시장 데이터를 불러오는 중
전체 종목
Invesco S&P MidCap Low Volatility ETF 과거 주가
Invesco S&P MidCap Low Volatility ETF · XMLV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco S&P MidCap Low Volatility ETF · XMLV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩85,246 | ₩85,340 | ₩84,951 | ₩85,058 | -0.22% | 1.1만 |
| 2026.10.08 | ₩84,267 | ₩85,327 | ₩84,173 | ₩85,072 | +0.95% | 2.2만 |
| 2026.10.07 | ₩84,991 | ₩84,991 | ₩84,160 | ₩84,361 | -0.74% | 1.8만 |
| 2026.10.06 | ₩85,206 | ₩85,595 | ₩85,139 | ₩85,260 | +0.06% | 1.3만 |
| 2026.10.05 | ₩85,192 | ₩85,528 | ₩84,871 | ₩84,951 | -0.28% | 2.3만 |
| 2026.10.02 | ₩84,857 | ₩85,528 | ₩84,857 | ₩85,085 | +0.27% | 1.2만 |
| 2026.10.01 | ₩84,254 | ₩84,495 | ₩83,409 | ₩84,442 | +0.22% | 4.1만 |
| 2026.09.30 | ₩85,729 | ₩85,729 | ₩84,442 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,442 |
| -1.50% |
| 8.5만 |
| 2026.09.29 | ₩85,541 | ₩85,782 | ₩85,099 | ₩85,407 | -0.16% | 1만 |
|---|
| 2026.09.28 | ₩86,037 | ₩86,252 | ₩85,327 | ₩85,581 | -0.53% | 2.1만 |
|---|
| 2026.09.25 | ₩86,010 | ₩86,212 | ₩85,568 | ₩86,131 | +0.14% | 2.3만 |
|---|
| 2026.09.24 | ₩86,373 | ₩86,440 | ₩85,715 | ₩85,715 | -0.76% | 3.4만 |
|---|
| 2026.09.23 | ₩86,480 | ₩86,855 | ₩86,279 | ₩86,279 | -0.23% | 1.2만 |
|---|
| 2026.09.22 | ₩87,338 | ₩87,378 | ₩86,815 | ₩86,828 | -0.58% | 6.9천 |
|---|
| 2026.09.21 | ₩87,553 | ₩87,646 | ₩87,030 | ₩87,030 | -0.60% | 6.6천 |
|---|
| 2026.09.18 | ₩88,250 | ₩88,250 | ₩87,767 | ₩87,848 | -0.46% | 6.9천 |
|---|
| 2026.09.17 | ₩88,880 | ₩88,894 | ₩88,371 | ₩88,371 | -0.57% | 9.3천 |
|---|
| 2026.09.16 | ₩89,001 | ₩89,336 | ₩87,834 | ₩88,464 | -0.60% | 6.8천 |
|---|
| 2026.09.15 | ₩89,282 | ₩89,336 | ₩88,880 | ₩88,894 | -0.44% | 9.3천 |
|---|
| 2026.09.14 | ₩89,457 | ₩90,060 | ₩89,215 | ₩89,309 | -0.16% | 1.7만 |
|---|
| 2026.09.11 | ₩89,819 | ₩89,819 | ₩89,068 | ₩89,309 | -0.57% | 1.2만 |
|---|
| 2026.09.10 | ₩89,658 | ₩89,658 | ₩89,028 | ₩89,403 | -0.28% | 1.1만 |
|---|
| 2026.09.09 | ₩90,114 | ₩90,114 | ₩89,390 | ₩89,591 | -0.58% | 9.8천 |
|---|
| 2026.09.08 | ₩90,422 | ₩90,677 | ₩90,355 | ₩90,355 | -0.07% | 9천 |
|---|
| 2026.09.04 | ₩90,530 | ₩91,160 | ₩90,530 | ₩90,664 | +0.15% | 8.8천 |
|---|
| 2026.09.03 | ₩90,825 | ₩91,106 | ₩90,650 | ₩90,932 | +0.12% | 1.5만 |
|---|
| 2026.09.02 | ₩90,288 | ₩90,610 | ₩90,100 | ₩90,476 | +0.21% | 1만 |
|---|
| 2026.09.01 | ₩90,007 | ₩90,369 | ₩89,832 | ₩90,154 | +0.16% | 3.3만 |
|---|
| 2026.08.31 | ₩90,476 | ₩90,476 | ₩89,913 | ₩89,993 | -0.53% | 9만 |
|---|
| 2026.08.28 | ₩91,012 | ₩91,079 | ₩90,610 | ₩90,690 | -0.35% | 5천 |
|---|
| 2026.08.27 | ₩91,079 | ₩91,079 | ₩90,395 | ₩90,865 | -0.24% | 12.2만 |
|---|
| 2026.08.26 | ₩91,227 | ₩91,803 | ₩91,213 | ₩91,508 | +0.31% | 9.8천 |
|---|
| 2026.08.25 | ₩91,401 | ₩91,401 | ₩90,999 | ₩91,173 | -0.25% | 1.2만 |
|---|
| 2026.08.24 | ₩90,985 | ₩91,549 | ₩90,985 | ₩91,321 | +0.37% | 7.7천 |
|---|
| 2026.08.21 | ₩91,307 | ₩91,455 | ₩90,784 | ₩90,825 | -0.53% | 1.7만 |
|---|
| 2026.08.20 | ₩91,146 | ₩91,589 | ₩91,053 | ₩91,321 | +0.19% | 9.2천 |
|---|
| 2026.08.19 | ₩91,710 | ₩92,099 | ₩91,307 | ₩91,361 | -0.38% | 6.1천 |
|---|
| 2026.08.18 | ₩91,683 | ₩91,951 | ₩91,495 | ₩91,522 | -0.18% | 1.5만 |
|---|
| 2026.08.17 | ₩91,562 | ₩91,683 | ₩91,200 | ₩91,361 | -0.22% | 1.5만 |
|---|
| 2026.08.14 | ₩91,710 | ₩92,099 | ₩91,710 | ₩92,018 | +0.34% | 8천 |
|---|
| 2026.08.13 | ₩91,562 | ₩92,045 | ₩91,562 | ₩91,857 | +0.32% | 8.4천 |
|---|
| 2026.08.12 | ₩91,039 | ₩91,455 | ₩90,878 | ₩91,267 | +0.25% | 1.3만 |
|---|
| 2026.08.11 | ₩91,026 | ₩91,401 | ₩90,905 | ₩90,932 | -0.10% | 2만 |
|---|
| 2026.08.10 | ₩91,736 | ₩91,736 | ₩90,985 | ₩91,012 | -0.79% | 8.7천 |
|---|
| 2026.08.07 | ₩91,602 | ₩92,179 | ₩91,508 | ₩91,924 | +0.35% | 7.2천 |
|---|
| 2026.08.06 | ₩92,487 | ₩92,742 | ₩91,616 | ₩91,696 | -0.86% | 1.2만 |
|---|
| 2026.08.05 | ₩92,447 | ₩92,447 | ₩91,562 | ₩91,844 | -0.65% | 2.1만 |
|---|
| 2026.08.04 | ₩91,911 | ₩92,380 | ₩91,200 | ₩92,273 | +0.39% | 1.6만 |
|---|
| 2026.08.03 | ₩92,058 | ₩92,394 | ₩92,018 | ₩92,273 | +0.23% | 1.1만 |
|---|
| 2026.07.31 | ₩92,058 | ₩92,179 | ₩91,616 | ₩91,669 | -0.42% | 9.5만 |
|---|
| 2026.07.30 | ₩92,890 | ₩92,890 | ₩91,254 | ₩92,045 | -0.91% | 1.6만 |
|---|
| 2026.07.29 | ₩93,681 | ₩93,815 | ₩92,984 | ₩93,118 | -0.60% | 1.8만 |
|---|
| 2026.07.28 | ₩93,507 | ₩94,150 | ₩93,507 | ₩93,667 | +0.17% | 1.8만 |
|---|
| 2026.07.27 | ₩92,769 | ₩93,252 | ₩92,769 | ₩92,836 | +0.07% | 1.4만 |
|---|
| 2026.07.24 | ₩91,964 | ₩93,051 | ₩91,964 | ₩92,782 | +0.89% | 2.1만 |
|---|
| 2026.07.23 | ₩91,334 | ₩91,830 | ₩91,334 | ₩91,589 | +0.28% | 1.1만 |
|---|
| 2026.07.22 | ₩91,857 | ₩91,991 | ₩91,549 | ₩91,710 | -0.16% | 9.9천 |
|---|
| 2026.07.21 | ₩91,549 | ₩91,669 | ₩91,187 | ₩91,589 | +0.04% | 2.3만 |
|---|
| 2026.07.20 | ₩92,286 | ₩92,286 | ₩91,428 | ₩91,696 | -0.64% | 1.1만 |
|---|
| 2026.07.17 | ₩92,689 | ₩93,144 | ₩91,924 | ₩92,166 | -0.56% | 7.2천 |
|---|
| 2026.07.16 | ₩90,342 | ₩92,581 | ₩90,342 | ₩92,581 | +2.48% | 2.4만 |
|---|
| 2026.07.15 | ₩90,543 | ₩90,999 | ₩90,235 | ₩90,248 | -0.33% | 9.9천 |
|---|
| 2026.07.14 | ₩90,690 | ₩91,133 | ₩90,315 | ₩90,355 | -0.37% | 1.7만 |
|---|
| 2026.07.13 | ₩90,100 | ₩90,932 | ₩90,100 | ₩90,503 | +0.45% | 4.1만 |
|---|
| 2026.07.10 | ₩89,779 | ₩89,993 | ₩89,551 | ₩89,980 | +0.22% | 4.1만 |
|---|
| 2026.07.09 | ₩89,510 | ₩89,993 | ₩89,390 | ₩89,645 | +0.15% | 1.5만 |
|---|
| 2026.07.08 | ₩90,369 | ₩90,369 | ₩89,376 | ₩89,430 | -1.04% | 1.7만 |
|---|
| 2026.07.07 | ₩90,422 | ₩91,321 | ₩90,422 | ₩90,463 | +0.04% | 2.2만 |
|---|
| 2026.07.06 | ₩90,154 | ₩90,167 | ₩89,671 | ₩89,953 | -0.22% | 1.2만 |
|---|
| 2026.07.02 | ₩89,671 | ₩90,074 | ₩89,430 | ₩90,074 | +0.45% | 1.3만 |
|---|
| 2026.07.01 | ₩88,880 | ₩89,738 | ₩88,880 | ₩89,269 | +0.44% | 2.7만 |
|---|
| 2026.06.30 | ₩89,108 | ₩89,685 | ₩88,947 | ₩88,947 | -0.18% | 1.7만 |
|---|
| 2026.06.29 | ₩89,591 | ₩89,591 | ₩88,827 | ₩89,510 | -0.09% | 1.9만 |
|---|
| 2026.06.26 | ₩89,001 | ₩89,725 | ₩89,001 | ₩89,698 | +0.78% | 1.8만 |
|---|
| 2026.06.25 | ₩88,545 | ₩89,296 | ₩88,344 | ₩88,813 | +0.30% | 2.4만 |
|---|
| 2026.06.24 | ₩87,807 | ₩88,558 | ₩87,807 | ₩88,384 | +0.66% | 1.3만 |
|---|
| 2026.06.23 | ₩86,748 | ₩87,807 | ₩86,748 | ₩87,606 | +0.99% | 1.7만 |
|---|
| 2026.06.22 | ₩86,212 | ₩87,070 | ₩86,212 | ₩86,600 | +0.45% | 1.7만 |
|---|
| 2026.06.18 | ₩86,989 | ₩87,204 | ₩86,560 | ₩86,828 | -0.18% | 2만 |
|---|
| 2026.06.17 | ₩87,901 | ₩88,076 | ₩86,440 | ₩86,654 | -1.42% | 1.8만 |
|---|
| 2026.06.16 | ₩88,143 | ₩88,545 | ₩87,821 | ₩88,236 | +0.11% | 1.2만 |
|---|
| 2026.06.15 | ₩88,666 | ₩88,706 | ₩87,915 | ₩87,928 | -0.83% | 1.2만 |
|---|
| 2026.06.12 | ₩87,781 | ₩88,639 | ₩87,781 | ₩88,612 | +0.95% | 1.1만 |
|---|
| 2026.06.11 | ₩87,848 | ₩88,102 | ₩87,486 | ₩87,740 | -0.12% | 1.1만 |
|---|
| 2026.06.10 | ₩87,459 | ₩88,236 | ₩87,459 | ₩87,526 | +0.08% | 1.8만 |
|---|
| 2026.06.09 | ₩86,279 | ₩87,311 | ₩86,279 | ₩87,083 | +0.93% | 2.1만 |
|---|
| 2026.06.08 | ₩86,574 | ₩86,574 | ₩85,890 | ₩85,890 | -0.79% | 1.5만 |
|---|
| 2026.06.05 | ₩85,675 | ₩86,909 | ₩85,675 | ₩86,614 | +1.10% | 1.4만 |
|---|
| 2026.06.04 | ₩85,675 | ₩86,051 | ₩85,246 | ₩85,648 | -0.03% | 1.5만 |
|---|
| 2026.06.03 | ₩85,139 | ₩85,595 | ₩84,978 | ₩84,978 | -0.19% | 1.6만 |
|---|
| 2026.06.02 | ₩84,911 | ₩85,662 | ₩84,844 | ₩85,286 | +0.44% | 4만 |
|---|
| 2026.06.01 | ₩85,782 | ₩85,809 | ₩84,683 | ₩84,924 | -1.00% | 2.5만 |
|---|
| 2026.05.29 | ₩86,681 | ₩86,788 | ₩86,279 | ₩86,292 | -0.45% | 1.3만 |
|---|
| 2026.05.28 | ₩87,338 | ₩87,338 | ₩86,654 | ₩86,936 | -0.46% | 1.8만 |
|---|
| 2026.05.27 | ₩87,995 | ₩88,223 | ₩87,405 | ₩87,405 | -0.67% | 1.7만 |
|---|
| 2026.05.26 | ₩87,834 | ₩88,089 | ₩87,687 | ₩88,089 | +0.29% | 1.2만 |
|---|
| 2026.05.22 | ₩87,606 | ₩87,888 | ₩87,191 | ₩87,673 | +0.08% | 1.8만 |
|---|
| 2026.05.21 | ₩87,177 | ₩87,606 | ₩86,614 | ₩87,606 | +0.49% | 2.2만 |
|---|
| 2026.05.20 | ₩86,989 | ₩87,593 | ₩86,976 | ₩87,445 | +0.52% | 7.2천 |
|---|
| 2026.05.19 | ₩86,976 | ₩87,351 | ₩86,721 | ₩86,936 | -0.05% | 1.6만 |
|---|
| 2026.05.18 | ₩86,413 | ₩87,432 | ₩86,413 | ₩87,150 | +0.85% | 1.6만 |
|---|
| 2026.05.15 | ₩86,788 | ₩86,788 | ₩86,037 | ₩86,051 | -0.85% | 1만 |
|---|
| 2026.05.14 | ₩87,016 | ₩87,298 | ₩86,828 | ₩86,842 | -0.20% | 1만 |
|---|
| 2026.05.13 | ₩87,217 | ₩87,217 | ₩86,305 | ₩86,802 | -0.48% | 4.1만 |
|---|
| 2026.05.12 | ₩87,392 | ₩87,512 | ₩86,775 | ₩87,405 | +0.02% | 4.1만 |
|---|
| 2026.05.11 | ₩88,009 | ₩88,009 | ₩87,164 | ₩87,231 | -0.88% | 1.7만 |
|---|
| 2026.05.08 | ₩87,821 | ₩88,076 | ₩87,620 | ₩87,794 | -0.03% | 2.4만 |
|---|
| 2026.05.07 | ₩87,794 | ₩88,009 | ₩87,244 | ₩87,244 | -0.63% | 1.5만 |
|---|
| 2026.05.06 | ₩87,646 | ₩88,049 | ₩87,593 | ₩87,633 | -0.02% | 1.5만 |
|---|
| 2026.05.05 | ₩87,204 | ₩87,754 | ₩87,137 | ₩87,418 | +0.25% | 1.5만 |
|---|
| 2026.05.04 | ₩87,258 | ₩87,928 | ₩86,802 | ₩87,030 | -0.26% | 2.2만 |
|---|
| 2026.05.01 | ₩88,384 | ₩88,505 | ₩87,539 | ₩87,539 | -0.96% | 12.5만 |
|---|
| 2026.04.30 | ₩87,526 | ₩88,518 | ₩87,526 | ₩88,518 | +1.13% | 9.2천 |
|---|
| 2026.04.29 | ₩88,250 | ₩88,371 | ₩87,553 | ₩87,754 | -0.56% | 1.1만 |
|---|
| 2026.04.28 | ₩88,773 | ₩89,041 | ₩88,236 | ₩88,438 | -0.38% | 2.2만 |
|---|
| 2026.04.27 | ₩88,076 | ₩88,531 | ₩88,062 | ₩88,129 | +0.06% | 1.3만 |
|---|
| 2026.04.24 | ₩88,210 | ₩88,397 | ₩87,754 | ₩87,821 | -0.44% | 1.5만 |
|---|
| 2026.04.23 | ₩87,512 | ₩88,384 | ₩87,512 | ₩88,223 | +0.81% | 2.2만 |
|---|
| 2026.04.22 | ₩88,129 | ₩88,223 | ₩87,056 | ₩87,325 | -0.91% | 1만 |
|---|
| 2026.04.21 | ₩88,907 | ₩88,907 | ₩88,022 | ₩88,116 | -0.89% | 2.2만 |
|---|
| 2026.04.20 | ₩88,505 | ₩89,323 | ₩88,505 | ₩88,827 | +0.36% | 1만 |
|---|
| 2026.04.17 | ₩88,143 | ₩89,095 | ₩88,143 | ₩88,759 | +0.70% | 1.5만 |
|---|
| 2026.04.16 | ₩87,553 | ₩87,915 | ₩87,499 | ₩87,848 | +0.34% | 1.1만 |
|---|
| 2026.04.15 | ₩87,553 | ₩87,767 | ₩87,392 | ₩87,633 | +0.09% | 1.3만 |
|---|
| 2026.04.14 | ₩87,137 | ₩87,941 | ₩86,909 | ₩87,566 | +0.49% | 2.3만 |
|---|
| 2026.04.13 | ₩87,191 | ₩87,325 | ₩86,641 | ₩87,325 | +0.15% | 1.8만 |
|---|
| 2026.04.10 | ₩87,781 | ₩87,781 | ₩87,164 | ₩87,392 | -0.44% | 1.1만 |
|---|
| 2026.04.09 | ₩87,003 | ₩88,102 | ₩87,003 | ₩87,767 | +0.88% | 1.8만 |
|---|
| 2026.04.08 | ₩87,016 | ₩87,351 | ₩87,016 | ₩87,204 | +0.22% | 3.8만 |
|---|
| 2026.04.07 | ₩85,528 | ₩86,466 | ₩85,528 | ₩86,078 | +0.64% | 1.6만 |
|---|
| 2026.04.06 | ₩85,394 | ₩85,702 | ₩85,273 | ₩85,689 | +0.35% | 1.1만 |
|---|
| 2026.04.02 | ₩84,388 | ₩85,555 | ₩84,348 | ₩85,434 | +1.24% | 2.2만 |
|---|
| 2026.04.01 | ₩84,509 | ₩85,032 | ₩84,428 | ₩84,576 | +0.08% | 2.1만 |
|---|
| 2026.03.31 | ₩84,442 | ₩85,018 | ₩83,744 | ₩84,442 | 0.00% | 11.6만 |
|---|
| 2026.03.30 | ₩83,811 | ₩84,321 | ₩83,449 | ₩83,771 | -0.05% | 3.9만 |
|---|
| 2026.03.27 | ₩84,120 | ₩84,120 | ₩83,074 | ₩83,261 | -1.02% | 6.5만 |
|---|
| 2026.03.26 | ₩83,664 | ₩84,643 | ₩83,664 | ₩84,133 | +0.56% | 3.6만 |
|---|
| 2026.03.25 | ₩84,428 | ₩84,428 | ₩83,530 | ₩83,798 | -0.75% | 1만 |
|---|
| 2026.03.24 | ₩83,503 | ₩84,562 | ₩83,449 | ₩83,865 | +0.43% | 1.7만 |
|---|
| 2026.03.23 | ₩83,986 | ₩84,817 | ₩83,878 | ₩83,959 | -0.03% | 1.3만 |
|---|
| 2026.03.20 | ₩85,273 | ₩85,273 | ₩83,664 | ₩83,825 | -1.70% | 1.1만 |
|---|
| 2026.03.19 | ₩85,447 | ₩85,890 | ₩85,112 | ₩85,487 | +0.05% | 3.5만 |
|---|
| 2026.03.18 | ₩86,654 | ₩86,668 | ₩85,756 | ₩85,876 | -0.90% | 3.3만 |
|---|
| 2026.03.17 | ₩87,418 | ₩87,767 | ₩86,976 | ₩86,976 | -0.51% | 1.4만 |
|---|
| 2026.03.16 | ₩87,579 | ₩87,915 | ₩86,976 | ₩86,976 | -0.69% | 1.1만 |
|---|
| 2026.03.13 | ₩87,110 | ₩87,378 | ₩86,802 | ₩87,123 | +0.02% | 1.2만 |
|---|
| 2026.03.12 | ₩86,373 | ₩87,351 | ₩86,373 | ₩86,802 | +0.50% | 8.4천 |
|---|
| 2026.03.11 | ₩87,244 | ₩87,244 | ₩86,788 | ₩86,989 | -0.29% | 1.2만 |
|---|
| 2026.03.10 | ₩88,009 | ₩88,290 | ₩87,378 | ₩87,553 | -0.52% | 9.4천 |
|---|
| 2026.03.09 | ₩87,807 | ₩88,344 | ₩86,694 | ₩88,277 | +0.53% | 1.8만 |
|---|
| 2026.03.06 | ₩88,196 | ₩88,344 | ₩87,351 | ₩88,277 | +0.09% | 1.3만 |
|---|
| 2026.03.05 | ₩89,122 | ₩89,122 | ₩88,531 | ₩88,894 | -0.26% | 1.9만 |
|---|
| 2026.03.04 | ₩89,618 | ₩89,712 | ₩88,920 | ₩89,671 | +0.06% | 4.1만 |
|---|
| 2026.03.03 | ₩88,679 | ₩89,698 | ₩87,794 | ₩89,524 | +0.95% | 1.8만 |
|---|
| 2026.03.02 | ₩89,215 | ₩90,369 | ₩89,068 | ₩90,167 | +1.07% | 1.8만 |
|---|
| 2026.02.27 | ₩89,269 | ₩89,712 | ₩89,269 | ₩89,443 | +0.20% | 1.2만 |
|---|
| 2026.02.26 | ₩89,068 | ₩89,913 | ₩89,068 | ₩89,832 | +0.86% | 1.5만 |
|---|
| 2026.02.25 | ₩88,827 | ₩88,987 | ₩88,076 | ₩88,894 | +0.08% | 1.3만 |
|---|
| 2026.02.24 | ₩88,464 | ₩88,800 | ₩88,277 | ₩88,800 | +0.38% | 10.8만 |
|---|
| 2026.02.23 | ₩88,840 | ₩88,934 | ₩88,290 | ₩88,451 | -0.44% | 1.3만 |
|---|
| 2026.02.20 | ₩88,518 | ₩88,974 | ₩88,116 | ₩88,947 | +0.48% | 1.7만 |
|---|
| 2026.02.19 | ₩88,585 | ₩88,679 | ₩88,169 | ₩88,397 | -0.21% | 2.2만 |
|---|
| 2026.02.18 | ₩89,095 | ₩89,148 | ₩88,572 | ₩88,746 | -0.39% | 1.7만 |
|---|
| 2026.02.17 | ₩89,282 | ₩89,296 | ₩88,759 | ₩89,282 | 0.00% | 1.2만 |
|---|
| 2026.02.13 | ₩88,558 | ₩89,081 | ₩88,223 | ₩88,934 | +0.42% | 1.6만 |
|---|
| 2026.02.12 | ₩89,041 | ₩89,269 | ₩88,062 | ₩88,384 | -0.74% | 4.2만 |
|---|
| 2026.02.11 | ₩89,068 | ₩89,068 | ₩88,424 | ₩88,639 | -0.48% | 1.2만 |
|---|
| 2026.02.10 | ₩88,397 | ₩89,122 | ₩88,330 | ₩88,961 | +0.64% | 1.5만 |
|---|
| 2026.02.09 | ₩88,478 | ₩88,478 | ₩87,888 | ₩88,062 | -0.47% | 2만 |
|---|
| 2026.02.06 | ₩88,344 | ₩88,947 | ₩88,344 | ₩88,545 | +0.23% | 2.9만 |
|---|
| 2026.02.05 | ₩87,137 | ₩87,901 | ₩87,137 | ₩87,512 | +0.43% | 7.5만 |
|---|
| 2026.02.04 | ₩86,466 | ₩87,539 | ₩86,466 | ₩87,150 | +0.79% | 13.2만 |
|---|
| 2026.02.03 | ₩85,581 | ₩86,493 | ₩85,581 | ₩86,225 | +0.75% | 2.2만 |
|---|
| 2026.02.02 | ₩85,876 | ₩86,198 | ₩85,635 | ₩85,729 | -0.17% | 1.8만 |
|---|
| 2026.01.30 | ₩85,447 | ₩85,823 | ₩84,924 | ₩85,715 | +0.31% | 1.3만 |
|---|
| 2026.01.29 | ₩85,407 | ₩85,769 | ₩84,991 | ₩85,769 | +0.42% | 2.3만 |
|---|
| 2026.01.28 | ₩85,756 | ₩85,823 | ₩85,072 | ₩85,152 | -0.70% | 2.8만 |
|---|
| 2026.01.27 | ₩85,850 | ₩85,943 | ₩85,541 | ₩85,850 | 0.00% | 1.5만 |
|---|
| 2026.01.26 | ₩85,863 | ₩86,319 | ₩85,528 | ₩85,809 | -0.06% | 2.2만 |
|---|
| 2026.01.23 | ₩86,051 | ₩86,225 | ₩85,340 | ₩85,715 | -0.39% | 1.5만 |
|---|
| 2026.01.22 | ₩86,694 | ₩87,003 | ₩86,145 | ₩86,185 | -0.59% | 2.1만 |
|---|
| 2026.01.21 | ₩86,399 | ₩86,815 | ₩86,265 | ₩86,587 | +0.22% | 2.3만 |
|---|
| 2026.01.20 | ₩86,399 | ₩86,668 | ₩85,970 | ₩86,104 | -0.34% | 4.6만 |
|---|
| 2026.01.16 | ₩86,305 | ₩87,083 | ₩86,265 | ₩87,056 | +0.87% | 2.6만 |
|---|
| 2026.01.15 | ₩86,024 | ₩86,735 | ₩86,024 | ₩86,480 | +0.53% | 3.2만 |
|---|
| 2026.01.14 | ₩85,005 | ₩86,064 | ₩85,005 | ₩85,943 | +1.10% | 4만 |
|---|
| 2026.01.13 | ₩85,367 | ₩85,394 | ₩84,602 | ₩85,125 | -0.28% | 3.2만 |
|---|
| 2026.01.12 | ₩85,166 | ₩85,622 | ₩85,166 | ₩85,353 | +0.22% | 2.9만 |
|---|
| 2026.01.09 | ₩85,327 | ₩85,702 | ₩85,246 | ₩85,474 | +0.17% | 3.1만 |
|---|
| 2026.01.08 | ₩83,986 | ₩85,327 | ₩83,986 | ₩85,219 | +1.47% | 3.1만 |
|---|
| 2026.01.07 | ₩84,737 | ₩84,737 | ₩84,066 | ₩84,267 | -0.55% | 4.9만 |
|---|
| 2026.01.06 | ₩84,053 | ₩84,763 | ₩83,945 | ₩84,723 | +0.80% | 2만 |
|---|
| 2026.01.05 | ₩83,650 | ₩84,616 | ₩83,503 | ₩84,334 | +0.82% | 3.6만 |
|---|
| 2026.01.02 | ₩83,664 | ₩84,093 | ₩83,087 | ₩83,677 | +0.02% | 2.5만 |
|---|
| 2025.12.31 | ₩84,307 | ₩84,307 | ₩83,610 | ₩83,637 | -0.80% | 8.7만 |
|---|
| 2025.12.30 | ₩84,442 | ₩84,482 | ₩84,227 | ₩84,348 | -0.11% | 2.7만 |
|---|
| 2025.12.29 | ₩84,482 | ₩84,495 | ₩84,214 | ₩84,388 | -0.11% | 1.9만 |
|---|
| 2025.12.26 | ₩84,535 | ₩84,576 | ₩84,133 | ₩84,482 | -0.06% | 1.8만 |
|---|
| 2025.12.24 | ₩84,294 | ₩84,602 | ₩84,214 | ₩84,602 | +0.37% | 5.3만 |
|---|
| 2025.12.23 | ₩84,334 | ₩84,361 | ₩84,120 | ₩84,146 | -0.22% | 1.8만 |
|---|
| 2025.12.22 | ₩83,878 | ₩84,562 | ₩83,825 | ₩84,348 | +0.56% | 3.4만 |
|---|
| 2025.12.19 | ₩84,830 | ₩84,978 | ₩84,428 | ₩84,428 | -0.47% | 3.1만 |
|---|
| 2025.12.18 | ₩85,394 | ₩85,702 | ₩84,978 | ₩85,072 | -0.38% | 2.2만 |
|---|
| 2025.12.17 | ₩84,348 | ₩85,286 | ₩84,348 | ₩85,166 | +0.97% | 2.1만 |
|---|
| 2025.12.16 | ₩84,951 | ₩84,978 | ₩84,254 | ₩84,482 | -0.55% | 14.5만 |
|---|
| 2025.12.15 | ₩84,763 | ₩85,032 | ₩84,509 | ₩84,897 | +0.16% | 3.4만 |
|---|
| 2025.12.12 | ₩84,710 | ₩84,884 | ₩84,468 | ₩84,723 | +0.02% | 2.1만 |
|---|
| 2025.12.11 | ₩84,012 | ₩84,723 | ₩84,012 | ₩84,401 | +0.46% | 2만 |
|---|
| 2025.12.10 | ₩83,328 | ₩84,012 | ₩83,328 | ₩83,865 | +0.64% | 1.9만 |
|---|
| 2025.12.09 | ₩83,489 | ₩83,945 | ₩83,235 | ₩83,235 | -0.31% | 2.3만 |
|---|
| 2025.12.08 | ₩83,798 | ₩83,825 | ₩83,315 | ₩83,422 | -0.45% | 1.8만 |
|---|
| 2025.12.05 | ₩84,200 | ₩84,307 | ₩83,932 | ₩83,986 | -0.25% | 2.4만 |
|---|
| 2025.12.04 | ₩84,200 | ₩84,669 | ₩83,758 | ₩84,079 | -0.14% | 2.7만 |
|---|
| 2025.12.03 | ₩84,616 | ₩84,978 | ₩84,334 | ₩84,468 | -0.17% | 1.8만 |
|---|
| 2025.12.02 | ₩85,166 | ₩85,166 | ₩84,455 | ₩84,455 | -0.83% | 2.1만 |
|---|
| 2025.12.01 | ₩85,072 | ₩85,447 | ₩84,991 | ₩85,099 | +0.03% | 2.6만 |
|---|
| 2025.11.28 | ₩85,420 | ₩85,648 | ₩85,420 | ₩85,581 | +0.19% | 8.6만 |
|---|
| 2025.11.26 | ₩85,099 | ₩85,756 | ₩85,099 | ₩85,327 | +0.27% | 1.8만 |
|---|
| 2025.11.25 | ₩84,254 | ₩85,246 | ₩84,254 | ₩85,032 | +0.92% | 2.1만 |
|---|
| 2025.11.24 | ₩84,066 | ₩84,321 | ₩83,878 | ₩83,972 | -0.11% | 2.3만 |
|---|
| 2025.11.21 | ₩83,328 | ₩84,723 | ₩83,328 | ₩84,267 | +1.13% | 6.2만 |
|---|
| 2025.11.20 | ₩83,597 | ₩83,945 | ₩83,127 | ₩83,235 | -0.43% | 2.5만 |
|---|
| 2025.11.19 | ₩83,825 | ₩83,825 | ₩83,047 | ₩83,248 | -0.69% | 1.4만 |
|---|
| 2025.11.18 | ₩83,315 | ₩83,892 | ₩83,302 | ₩83,731 | +0.50% | 2만 |
|---|
| 2025.11.17 | ₩84,267 | ₩84,428 | ₩83,315 | ₩83,315 | -1.13% | 1.8만 |
|---|
| 2025.11.14 | ₩84,187 | ₩84,562 | ₩83,986 | ₩84,267 | +0.10% | 2.1만 |
|---|
| 2025.11.13 | ₩84,804 | ₩84,978 | ₩84,415 | ₩84,415 | -0.46% | 1.3만 |
|---|
| 2025.11.12 | ₩84,938 | ₩85,099 | ₩84,830 | ₩84,938 | 0.00% | 1.2만 |
|---|
| 2025.11.11 | ₩84,522 | ₩85,058 | ₩84,468 | ₩84,964 | +0.52% | 2.1만 |
|---|
| 2025.11.10 | ₩84,361 | ₩84,710 | ₩84,039 | ₩84,361 | 0.00% | 3.6만 |
|---|
| 2025.11.07 | ₩83,101 | ₩84,307 | ₩83,101 | ₩84,307 | +1.45% | 8.9천 |
|---|
| 2025.11.06 | ₩83,449 | ₩83,610 | ₩83,181 | ₩83,302 | -0.18% | 2.3만 |
|---|
| 2025.11.05 | ₩83,409 | ₩83,704 | ₩83,275 | ₩83,597 | +0.23% | 9.7천 |
|---|
| 2025.11.04 | ₩82,792 | ₩83,275 | ₩82,537 | ₩83,154 | +0.44% | 1.8만 |
|---|
| 2025.11.03 | ₩82,417 | ₩82,899 | ₩81,746 | ₩82,886 | +0.57% | 1.9만 |
|---|
| 2025.10.31 | ₩82,323 | ₩82,913 | ₩82,041 | ₩82,913 | +0.72% | 2.6만 |
|---|
| 2025.10.30 | ₩82,417 | ₩83,194 | ₩82,417 | ₩82,618 | +0.24% | 1.9만 |
|---|
| 2025.10.29 | ₩83,556 | ₩83,556 | ₩82,269 | ₩82,618 | -1.12% | 4.3만 |
|---|
| 2025.10.28 | ₩84,562 | ₩84,562 | ₩83,677 | ₩83,758 | -0.95% | 2만 |
|---|
| 2025.10.27 | ₩84,669 | ₩84,830 | ₩84,482 | ₩84,710 | +0.05% | 2.2만 |
|---|
| 2025.10.24 | ₩85,032 | ₩85,032 | ₩84,589 | ₩84,589 | -0.52% | 4.2만 |
|---|
| 2025.10.23 | ₩85,045 | ₩85,045 | ₩84,267 | ₩84,616 | -0.50% | 2.4만 |
|---|
| 2025.10.22 | ₩84,924 | ₩85,166 | ₩84,737 | ₩84,817 | -0.13% | 1.7만 |
|---|
| 2025.10.21 | ₩84,951 | ₩85,233 | ₩84,830 | ₩84,938 | -0.02% | 1.7만 |
|---|
| 2025.10.20 | ₩84,616 | ₩85,166 | ₩84,455 | ₩84,911 | +0.35% | 3.2만 |
|---|
| 2025.10.17 | ₩83,744 | ₩84,334 | ₩83,744 | ₩84,334 | +0.70% | 2.6만 |
|---|
| 2025.10.16 | ₩84,348 | ₩84,348 | ₩83,489 | ₩83,691 | -0.78% | 3만 |
|---|
| 2025.10.15 | ₩84,388 | ₩84,911 | ₩84,093 | ₩84,307 | -0.10% | 1.7만 |
|---|
| 2025.10.14 | ₩83,369 | ₩84,455 | ₩83,369 | ₩84,348 | +1.17% | 3.8만 |
|---|
| 2025.10.13 | ₩83,556 | ₩83,624 | ₩83,141 | ₩83,476 | -0.10% | 2.3만 |
|---|
| 2025.10.10 | ₩84,066 | ₩84,240 | ₩83,101 | ₩83,114 | -1.13% | 3.3만 |
|---|