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 | ₩85,247 | ₩85,341 | ₩84,952 | ₩85,059 | -0.22% | 1.1만 |
| 2026.10.08 | ₩84,268 | ₩85,327 | ₩84,174 | ₩85,072 | +0.95% | 2.2만 |
| 2026.10.07 | ₩84,992 | ₩84,992 | ₩84,161 | ₩84,362 | -0.74% | 1.8만 |
| 2026.10.06 | ₩85,207 | ₩85,595 | ₩85,139 | ₩85,260 | +0.06% | 1.3만 |
| 2026.10.05 | ₩85,193 | ₩85,528 | ₩84,871 | ₩84,952 | -0.28% | 2.3만 |
| 2026.10.02 | ₩84,858 | ₩85,528 | ₩84,858 | ₩85,086 | +0.27% | 1.2만 |
| 2026.10.01 | ₩84,254 | ₩84,496 | ₩83,410 | ₩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 | ₩85,542 | ₩85,783 | ₩85,099 | ₩85,408 | -0.16% | 1만 |
|---|
| 2026.09.28 | ₩86,038 | ₩86,252 | ₩85,327 | ₩85,582 | -0.53% | 2.1만 |
|---|
| 2026.09.25 | ₩86,011 | ₩86,212 | ₩85,569 | ₩86,132 | +0.14% | 2.3만 |
|---|
| 2026.09.24 | ₩86,373 | ₩86,440 | ₩85,716 | ₩85,716 | -0.76% | 3.4만 |
|---|
| 2026.09.23 | ₩86,480 | ₩86,856 | ₩86,279 | ₩86,279 | -0.23% | 1.2만 |
|---|
| 2026.09.22 | ₩87,339 | ₩87,379 | ₩86,816 | ₩86,829 | -0.58% | 6.9천 |
|---|
| 2026.09.21 | ₩87,553 | ₩87,647 | ₩87,030 | ₩87,030 | -0.60% | 6.6천 |
|---|
| 2026.09.18 | ₩88,251 | ₩88,251 | ₩87,768 | ₩87,848 | -0.46% | 6.9천 |
|---|
| 2026.09.17 | ₩88,881 | ₩88,894 | ₩88,371 | ₩88,371 | -0.57% | 9.3천 |
|---|
| 2026.09.16 | ₩89,002 | ₩89,337 | ₩87,835 | ₩88,465 | -0.60% | 6.8천 |
|---|
| 2026.09.15 | ₩89,283 | ₩89,337 | ₩88,881 | ₩88,894 | -0.44% | 9.3천 |
|---|
| 2026.09.14 | ₩89,457 | ₩90,061 | ₩89,216 | ₩89,310 | -0.16% | 1.7만 |
|---|
| 2026.09.11 | ₩89,820 | ₩89,820 | ₩89,069 | ₩89,310 | -0.57% | 1.2만 |
|---|
| 2026.09.10 | ₩89,659 | ₩89,659 | ₩89,028 | ₩89,404 | -0.28% | 1.1만 |
|---|
| 2026.09.09 | ₩90,115 | ₩90,115 | ₩89,390 | ₩89,592 | -0.58% | 9.8천 |
|---|
| 2026.09.08 | ₩90,423 | ₩90,678 | ₩90,356 | ₩90,356 | -0.07% | 9천 |
|---|
| 2026.09.04 | ₩90,530 | ₩91,161 | ₩90,530 | ₩90,664 | +0.15% | 8.8천 |
|---|
| 2026.09.03 | ₩90,825 | ₩91,107 | ₩90,651 | ₩90,933 | +0.12% | 1.5만 |
|---|
| 2026.09.02 | ₩90,289 | ₩90,611 | ₩90,101 | ₩90,477 | +0.21% | 1만 |
|---|
| 2026.09.01 | ₩90,007 | ₩90,369 | ₩89,833 | ₩90,155 | +0.16% | 3.3만 |
|---|
| 2026.08.31 | ₩90,477 | ₩90,477 | ₩89,913 | ₩89,994 | -0.53% | 9만 |
|---|
| 2026.08.28 | ₩91,013 | ₩91,080 | ₩90,611 | ₩90,691 | -0.35% | 5천 |
|---|
| 2026.08.27 | ₩91,080 | ₩91,080 | ₩90,396 | ₩90,865 | -0.24% | 12.2만 |
|---|
| 2026.08.26 | ₩91,228 | ₩91,804 | ₩91,214 | ₩91,509 | +0.31% | 9.8천 |
|---|
| 2026.08.25 | ₩91,402 | ₩91,402 | ₩91,000 | ₩91,174 | -0.25% | 1.2만 |
|---|
| 2026.08.24 | ₩90,986 | ₩91,549 | ₩90,986 | ₩91,321 | +0.37% | 7.7천 |
|---|
| 2026.08.21 | ₩91,308 | ₩91,456 | ₩90,785 | ₩90,825 | -0.53% | 1.7만 |
|---|
| 2026.08.20 | ₩91,147 | ₩91,590 | ₩91,053 | ₩91,321 | +0.19% | 9.2천 |
|---|
| 2026.08.19 | ₩91,710 | ₩92,099 | ₩91,308 | ₩91,362 | -0.38% | 6.1천 |
|---|
| 2026.08.18 | ₩91,683 | ₩91,952 | ₩91,496 | ₩91,523 | -0.18% | 1.5만 |
|---|
| 2026.08.17 | ₩91,563 | ₩91,683 | ₩91,201 | ₩91,362 | -0.22% | 1.5만 |
|---|
| 2026.08.14 | ₩91,710 | ₩92,099 | ₩91,710 | ₩92,019 | +0.34% | 8천 |
|---|
| 2026.08.13 | ₩91,563 | ₩92,046 | ₩91,563 | ₩91,858 | +0.32% | 8.4천 |
|---|
| 2026.08.12 | ₩91,040 | ₩91,456 | ₩90,879 | ₩91,268 | +0.25% | 1.3만 |
|---|
| 2026.08.11 | ₩91,026 | ₩91,402 | ₩90,906 | ₩90,933 | -0.10% | 2만 |
|---|
| 2026.08.10 | ₩91,737 | ₩91,737 | ₩90,986 | ₩91,013 | -0.79% | 8.7천 |
|---|
| 2026.08.07 | ₩91,603 | ₩92,180 | ₩91,509 | ₩91,925 | +0.35% | 7.2천 |
|---|
| 2026.08.06 | ₩92,488 | ₩92,743 | ₩91,616 | ₩91,697 | -0.86% | 1.2만 |
|---|
| 2026.08.05 | ₩92,448 | ₩92,448 | ₩91,563 | ₩91,844 | -0.65% | 2.1만 |
|---|
| 2026.08.04 | ₩91,911 | ₩92,381 | ₩91,201 | ₩92,274 | +0.39% | 1.6만 |
|---|
| 2026.08.03 | ₩92,059 | ₩92,394 | ₩92,019 | ₩92,274 | +0.23% | 1.1만 |
|---|
| 2026.07.31 | ₩92,059 | ₩92,180 | ₩91,616 | ₩91,670 | -0.42% | 9.5만 |
|---|
| 2026.07.30 | ₩92,890 | ₩92,890 | ₩91,254 | ₩92,046 | -0.91% | 1.6만 |
|---|
| 2026.07.29 | ₩93,682 | ₩93,816 | ₩92,984 | ₩93,118 | -0.60% | 1.8만 |
|---|
| 2026.07.28 | ₩93,507 | ₩94,151 | ₩93,507 | ₩93,668 | +0.17% | 1.8만 |
|---|
| 2026.07.27 | ₩92,770 | ₩93,252 | ₩92,770 | ₩92,837 | +0.07% | 1.4만 |
|---|
| 2026.07.24 | ₩91,965 | ₩93,051 | ₩91,965 | ₩92,783 | +0.89% | 2.1만 |
|---|
| 2026.07.23 | ₩91,335 | ₩91,831 | ₩91,335 | ₩91,590 | +0.28% | 1.1만 |
|---|
| 2026.07.22 | ₩91,858 | ₩91,992 | ₩91,549 | ₩91,710 | -0.16% | 9.9천 |
|---|
| 2026.07.21 | ₩91,549 | ₩91,670 | ₩91,187 | ₩91,590 | +0.04% | 2.3만 |
|---|
| 2026.07.20 | ₩92,287 | ₩92,287 | ₩91,429 | ₩91,697 | -0.64% | 1.1만 |
|---|
| 2026.07.17 | ₩92,689 | ₩93,145 | ₩91,925 | ₩92,166 | -0.56% | 7.2천 |
|---|
| 2026.07.16 | ₩90,342 | ₩92,582 | ₩90,342 | ₩92,582 | +2.48% | 2.4만 |
|---|
| 2026.07.15 | ₩90,544 | ₩91,000 | ₩90,235 | ₩90,249 | -0.33% | 9.9천 |
|---|
| 2026.07.14 | ₩90,691 | ₩91,134 | ₩90,316 | ₩90,356 | -0.37% | 1.7만 |
|---|
| 2026.07.13 | ₩90,101 | ₩90,933 | ₩90,101 | ₩90,503 | +0.45% | 4.1만 |
|---|
| 2026.07.10 | ₩89,779 | ₩89,994 | ₩89,551 | ₩89,980 | +0.22% | 4.1만 |
|---|
| 2026.07.09 | ₩89,511 | ₩89,994 | ₩89,390 | ₩89,645 | +0.15% | 1.5만 |
|---|
| 2026.07.08 | ₩90,369 | ₩90,369 | ₩89,377 | ₩89,431 | -1.04% | 1.7만 |
|---|
| 2026.07.07 | ₩90,423 | ₩91,321 | ₩90,423 | ₩90,463 | +0.04% | 2.2만 |
|---|
| 2026.07.06 | ₩90,155 | ₩90,168 | ₩89,672 | ₩89,954 | -0.22% | 1.2만 |
|---|
| 2026.07.02 | ₩89,672 | ₩90,074 | ₩89,431 | ₩90,074 | +0.45% | 1.3만 |
|---|
| 2026.07.01 | ₩88,881 | ₩89,739 | ₩88,881 | ₩89,270 | +0.44% | 2.7만 |
|---|
| 2026.06.30 | ₩89,109 | ₩89,685 | ₩88,948 | ₩88,948 | -0.18% | 1.7만 |
|---|
| 2026.06.29 | ₩89,592 | ₩89,592 | ₩88,827 | ₩89,511 | -0.09% | 1.9만 |
|---|
| 2026.06.26 | ₩89,002 | ₩89,726 | ₩89,002 | ₩89,699 | +0.78% | 1.8만 |
|---|
| 2026.06.25 | ₩88,546 | ₩89,297 | ₩88,344 | ₩88,814 | +0.30% | 2.4만 |
|---|
| 2026.06.24 | ₩87,808 | ₩88,559 | ₩87,808 | ₩88,385 | +0.66% | 1.3만 |
|---|
| 2026.06.23 | ₩86,749 | ₩87,808 | ₩86,749 | ₩87,607 | +0.99% | 1.7만 |
|---|
| 2026.06.22 | ₩86,212 | ₩87,070 | ₩86,212 | ₩86,601 | +0.45% | 1.7만 |
|---|
| 2026.06.18 | ₩86,990 | ₩87,205 | ₩86,561 | ₩86,829 | -0.18% | 2만 |
|---|
| 2026.06.17 | ₩87,902 | ₩88,076 | ₩86,440 | ₩86,655 | -1.42% | 1.8만 |
|---|
| 2026.06.16 | ₩88,143 | ₩88,546 | ₩87,821 | ₩88,237 | +0.11% | 1.2만 |
|---|
| 2026.06.15 | ₩88,666 | ₩88,706 | ₩87,915 | ₩87,929 | -0.83% | 1.2만 |
|---|
| 2026.06.12 | ₩87,781 | ₩88,639 | ₩87,781 | ₩88,613 | +0.95% | 1.1만 |
|---|
| 2026.06.11 | ₩87,848 | ₩88,103 | ₩87,486 | ₩87,741 | -0.12% | 1.1만 |
|---|
| 2026.06.10 | ₩87,459 | ₩88,237 | ₩87,459 | ₩87,526 | +0.08% | 1.8만 |
|---|
| 2026.06.09 | ₩86,279 | ₩87,312 | ₩86,279 | ₩87,084 | +0.93% | 2.1만 |
|---|
| 2026.06.08 | ₩86,574 | ₩86,574 | ₩85,890 | ₩85,890 | -0.79% | 1.5만 |
|---|
| 2026.06.05 | ₩85,676 | ₩86,910 | ₩85,676 | ₩86,615 | +1.10% | 1.4만 |
|---|
| 2026.06.04 | ₩85,676 | ₩86,051 | ₩85,247 | ₩85,649 | -0.03% | 1.5만 |
|---|
| 2026.06.03 | ₩85,139 | ₩85,595 | ₩84,979 | ₩84,979 | -0.19% | 1.6만 |
|---|
| 2026.06.02 | ₩84,911 | ₩85,662 | ₩84,844 | ₩85,287 | +0.44% | 4만 |
|---|
| 2026.06.01 | ₩85,783 | ₩85,810 | ₩84,684 | ₩84,925 | -1.00% | 2.5만 |
|---|
| 2026.05.29 | ₩86,682 | ₩86,789 | ₩86,279 | ₩86,293 | -0.45% | 1.3만 |
|---|
| 2026.05.28 | ₩87,339 | ₩87,339 | ₩86,655 | ₩86,936 | -0.46% | 1.8만 |
|---|
| 2026.05.27 | ₩87,996 | ₩88,224 | ₩87,406 | ₩87,406 | -0.67% | 1.7만 |
|---|
| 2026.05.26 | ₩87,835 | ₩88,090 | ₩87,687 | ₩88,090 | +0.29% | 1.2만 |
|---|
| 2026.05.22 | ₩87,607 | ₩87,888 | ₩87,191 | ₩87,674 | +0.08% | 1.8만 |
|---|
| 2026.05.21 | ₩87,178 | ₩87,607 | ₩86,615 | ₩87,607 | +0.49% | 2.2만 |
|---|
| 2026.05.20 | ₩86,990 | ₩87,593 | ₩86,977 | ₩87,446 | +0.52% | 7.2천 |
|---|
| 2026.05.19 | ₩86,977 | ₩87,352 | ₩86,722 | ₩86,936 | -0.05% | 1.6만 |
|---|
| 2026.05.18 | ₩86,413 | ₩87,433 | ₩86,413 | ₩87,151 | +0.85% | 1.6만 |
|---|
| 2026.05.15 | ₩86,789 | ₩86,789 | ₩86,038 | ₩86,051 | -0.85% | 1만 |
|---|
| 2026.05.14 | ₩87,017 | ₩87,298 | ₩86,829 | ₩86,843 | -0.20% | 1만 |
|---|
| 2026.05.13 | ₩87,218 | ₩87,218 | ₩86,306 | ₩86,802 | -0.48% | 4.1만 |
|---|
| 2026.05.12 | ₩87,392 | ₩87,513 | ₩86,775 | ₩87,406 | +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 | ₩87,795 | -0.03% | 2.4만 |
|---|
| 2026.05.07 | ₩87,795 | ₩88,009 | ₩87,245 | ₩87,245 | -0.63% | 1.5만 |
|---|
| 2026.05.06 | ₩87,647 | ₩88,049 | ₩87,593 | ₩87,634 | -0.02% | 1.5만 |
|---|
| 2026.05.05 | ₩87,205 | ₩87,754 | ₩87,138 | ₩87,419 | +0.25% | 1.5만 |
|---|
| 2026.05.04 | ₩87,258 | ₩87,929 | ₩86,802 | ₩87,030 | -0.26% | 2.2만 |
|---|
| 2026.05.01 | ₩88,385 | ₩88,505 | ₩87,540 | ₩87,540 | -0.96% | 12.5만 |
|---|
| 2026.04.30 | ₩87,526 | ₩88,519 | ₩87,526 | ₩88,519 | +1.13% | 9.2천 |
|---|
| 2026.04.29 | ₩88,251 | ₩88,371 | ₩87,553 | ₩87,754 | -0.56% | 1.1만 |
|---|
| 2026.04.28 | ₩88,774 | ₩89,042 | ₩88,237 | ₩88,438 | -0.38% | 2.2만 |
|---|
| 2026.04.27 | ₩88,076 | ₩88,532 | ₩88,063 | ₩88,130 | +0.06% | 1.3만 |
|---|
| 2026.04.24 | ₩88,210 | ₩88,398 | ₩87,754 | ₩87,821 | -0.44% | 1.5만 |
|---|
| 2026.04.23 | ₩87,513 | ₩88,385 | ₩87,513 | ₩88,224 | +0.81% | 2.2만 |
|---|
| 2026.04.22 | ₩88,130 | ₩88,224 | ₩87,057 | ₩87,325 | -0.91% | 1만 |
|---|
| 2026.04.21 | ₩88,908 | ₩88,908 | ₩88,023 | ₩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 | ₩88,760 | +0.70% | 1.5만 |
|---|
| 2026.04.16 | ₩87,553 | ₩87,915 | ₩87,500 | ₩87,848 | +0.34% | 1.1만 |
|---|
| 2026.04.15 | ₩87,553 | ₩87,768 | ₩87,392 | ₩87,634 | +0.09% | 1.3만 |
|---|
| 2026.04.14 | ₩87,138 | ₩87,942 | ₩86,910 | ₩87,567 | +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 | ₩88,103 | ₩87,003 | ₩87,768 | +0.88% | 1.8만 |
|---|
| 2026.04.08 | ₩87,017 | ₩87,352 | ₩87,017 | ₩87,205 | +0.22% | 3.8만 |
|---|
| 2026.04.07 | ₩85,528 | ₩86,467 | ₩85,528 | ₩86,078 | +0.64% | 1.6만 |
|---|
| 2026.04.06 | ₩85,394 | ₩85,703 | ₩85,274 | ₩85,689 | +0.35% | 1.1만 |
|---|
| 2026.04.02 | ₩84,389 | ₩85,555 | ₩84,348 | ₩85,434 | +1.24% | 2.2만 |
|---|
| 2026.04.01 | ₩84,509 | ₩85,032 | ₩84,429 | ₩84,576 | +0.08% | 2.1만 |
|---|
| 2026.03.31 | ₩84,442 | ₩85,019 | ₩83,745 | ₩84,442 | 0.00% | 11.6만 |
|---|
| 2026.03.30 | ₩83,812 | ₩84,321 | ₩83,450 | ₩83,772 | -0.05% | 3.9만 |
|---|
| 2026.03.27 | ₩84,120 | ₩84,120 | ₩83,074 | ₩83,262 | -1.02% | 6.5만 |
|---|
| 2026.03.26 | ₩83,664 | ₩84,643 | ₩83,664 | ₩84,134 | +0.56% | 3.6만 |
|---|
| 2026.03.25 | ₩84,429 | ₩84,429 | ₩83,530 | ₩83,798 | -0.75% | 1만 |
|---|
| 2026.03.24 | ₩83,503 | ₩84,563 | ₩83,450 | ₩83,866 | +0.43% | 1.7만 |
|---|
| 2026.03.23 | ₩83,986 | ₩84,818 | ₩83,879 | ₩83,959 | -0.03% | 1.3만 |
|---|
| 2026.03.20 | ₩85,274 | ₩85,274 | ₩83,664 | ₩83,825 | -1.70% | 1.1만 |
|---|
| 2026.03.19 | ₩85,448 | ₩85,890 | ₩85,113 | ₩85,488 | +0.05% | 3.5만 |
|---|
| 2026.03.18 | ₩86,655 | ₩86,668 | ₩85,756 | ₩85,877 | -0.90% | 3.3만 |
|---|
| 2026.03.17 | ₩87,419 | ₩87,768 | ₩86,977 | ₩86,977 | -0.51% | 1.4만 |
|---|
| 2026.03.16 | ₩87,580 | ₩87,915 | ₩86,977 | ₩86,977 | -0.69% | 1.1만 |
|---|
| 2026.03.13 | ₩87,111 | ₩87,379 | ₩86,802 | ₩87,124 | +0.02% | 1.2만 |
|---|
| 2026.03.12 | ₩86,373 | ₩87,352 | ₩86,373 | ₩86,802 | +0.50% | 8.4천 |
|---|
| 2026.03.11 | ₩87,245 | ₩87,245 | ₩86,789 | ₩86,990 | -0.29% | 1.2만 |
|---|
| 2026.03.10 | ₩88,009 | ₩88,291 | ₩87,379 | ₩87,553 | -0.52% | 9.4천 |
|---|
| 2026.03.09 | ₩87,808 | ₩88,344 | ₩86,695 | ₩88,277 | +0.53% | 1.8만 |
|---|
| 2026.03.06 | ₩88,197 | ₩88,344 | ₩87,352 | ₩88,277 | +0.09% | 1.3만 |
|---|
| 2026.03.05 | ₩89,122 | ₩89,122 | ₩88,532 | ₩88,894 | -0.26% | 1.9만 |
|---|
| 2026.03.04 | ₩89,618 | ₩89,712 | ₩88,921 | ₩89,672 | +0.06% | 4.1만 |
|---|
| 2026.03.03 | ₩88,680 | ₩89,699 | ₩87,795 | ₩89,524 | +0.95% | 1.8만 |
|---|
| 2026.03.02 | ₩89,216 | ₩90,369 | ₩89,069 | ₩90,168 | +1.07% | 1.8만 |
|---|
| 2026.02.27 | ₩89,270 | ₩89,712 | ₩89,270 | ₩89,444 | +0.20% | 1.2만 |
|---|
| 2026.02.26 | ₩89,069 | ₩89,913 | ₩89,069 | ₩89,833 | +0.86% | 1.5만 |
|---|
| 2026.02.25 | ₩88,827 | ₩88,988 | ₩88,076 | ₩88,894 | +0.08% | 1.3만 |
|---|
| 2026.02.24 | ₩88,465 | ₩88,800 | ₩88,277 | ₩88,800 | +0.38% | 10.8만 |
|---|
| 2026.02.23 | ₩88,841 | ₩88,934 | ₩88,291 | ₩88,452 | -0.44% | 1.3만 |
|---|
| 2026.02.20 | ₩88,519 | ₩88,975 | ₩88,116 | ₩88,948 | +0.48% | 1.7만 |
|---|
| 2026.02.19 | ₩88,586 | ₩88,680 | ₩88,170 | ₩88,398 | -0.21% | 2.2만 |
|---|
| 2026.02.18 | ₩89,095 | ₩89,149 | ₩88,572 | ₩88,747 | -0.39% | 1.7만 |
|---|
| 2026.02.17 | ₩89,283 | ₩89,297 | ₩88,760 | ₩89,283 | 0.00% | 1.2만 |
|---|
| 2026.02.13 | ₩88,559 | ₩89,082 | ₩88,224 | ₩88,934 | +0.42% | 1.6만 |
|---|
| 2026.02.12 | ₩89,042 | ₩89,270 | ₩88,063 | ₩88,385 | -0.74% | 4.2만 |
|---|
| 2026.02.11 | ₩89,069 | ₩89,069 | ₩88,425 | ₩88,639 | -0.48% | 1.2만 |
|---|
| 2026.02.10 | ₩88,398 | ₩89,122 | ₩88,331 | ₩88,961 | +0.64% | 1.5만 |
|---|
| 2026.02.09 | ₩88,479 | ₩88,479 | ₩87,888 | ₩88,063 | -0.47% | 2만 |
|---|
| 2026.02.06 | ₩88,344 | ₩88,948 | ₩88,344 | ₩88,546 | +0.23% | 2.9만 |
|---|
| 2026.02.05 | ₩87,138 | ₩87,902 | ₩87,138 | ₩87,513 | +0.43% | 7.5만 |
|---|
| 2026.02.04 | ₩86,467 | ₩87,540 | ₩86,467 | ₩87,151 | +0.79% | 13.2만 |
|---|
| 2026.02.03 | ₩85,582 | ₩86,494 | ₩85,582 | ₩86,226 | +0.75% | 2.2만 |
|---|
| 2026.02.02 | ₩85,877 | ₩86,199 | ₩85,636 | ₩85,729 | -0.17% | 1.8만 |
|---|
| 2026.01.30 | ₩85,448 | ₩85,823 | ₩84,925 | ₩85,716 | +0.31% | 1.3만 |
|---|
| 2026.01.29 | ₩85,408 | ₩85,770 | ₩84,992 | ₩85,770 | +0.42% | 2.3만 |
|---|
| 2026.01.28 | ₩85,756 | ₩85,823 | ₩85,072 | ₩85,153 | -0.70% | 2.8만 |
|---|
| 2026.01.27 | ₩85,850 | ₩85,944 | ₩85,542 | ₩85,850 | 0.00% | 1.5만 |
|---|
| 2026.01.26 | ₩85,864 | ₩86,320 | ₩85,528 | ₩85,810 | -0.06% | 2.2만 |
|---|
| 2026.01.23 | ₩86,051 | ₩86,226 | ₩85,341 | ₩85,716 | -0.39% | 1.5만 |
|---|
| 2026.01.22 | ₩86,695 | ₩87,003 | ₩86,145 | ₩86,185 | -0.59% | 2.1만 |
|---|
| 2026.01.21 | ₩86,400 | ₩86,816 | ₩86,266 | ₩86,588 | +0.22% | 2.3만 |
|---|
| 2026.01.20 | ₩86,400 | ₩86,668 | ₩85,971 | ₩86,105 | -0.34% | 4.6만 |
|---|
| 2026.01.16 | ₩86,306 | ₩87,084 | ₩86,266 | ₩87,057 | +0.87% | 2.6만 |
|---|
| 2026.01.15 | ₩86,025 | ₩86,735 | ₩86,025 | ₩86,480 | +0.53% | 3.2만 |
|---|
| 2026.01.14 | ₩85,005 | ₩86,065 | ₩85,005 | ₩85,944 | +1.10% | 4만 |
|---|
| 2026.01.13 | ₩85,367 | ₩85,394 | ₩84,603 | ₩85,126 | -0.28% | 3.2만 |
|---|
| 2026.01.12 | ₩85,166 | ₩85,622 | ₩85,166 | ₩85,354 | +0.22% | 2.9만 |
|---|
| 2026.01.09 | ₩85,327 | ₩85,703 | ₩85,247 | ₩85,475 | +0.17% | 3.1만 |
|---|
| 2026.01.08 | ₩83,986 | ₩85,327 | ₩83,986 | ₩85,220 | +1.47% | 3.1만 |
|---|
| 2026.01.07 | ₩84,737 | ₩84,737 | ₩84,067 | ₩84,268 | -0.55% | 4.9만 |
|---|
| 2026.01.06 | ₩84,053 | ₩84,764 | ₩83,946 | ₩84,724 | +0.80% | 2만 |
|---|
| 2026.01.05 | ₩83,651 | ₩84,616 | ₩83,503 | ₩84,335 | +0.82% | 3.6만 |
|---|
| 2026.01.02 | ₩83,664 | ₩84,093 | ₩83,088 | ₩83,678 | +0.02% | 2.5만 |
|---|
| 2025.12.31 | ₩84,308 | ₩84,308 | ₩83,611 | ₩83,638 | -0.80% | 8.7만 |
|---|
| 2025.12.30 | ₩84,442 | ₩84,482 | ₩84,228 | ₩84,348 | -0.11% | 2.7만 |
|---|
| 2025.12.29 | ₩84,482 | ₩84,496 | ₩84,214 | ₩84,389 | -0.11% | 1.9만 |
|---|
| 2025.12.26 | ₩84,536 | ₩84,576 | ₩84,134 | ₩84,482 | -0.06% | 1.8만 |
|---|
| 2025.12.24 | ₩84,295 | ₩84,603 | ₩84,214 | ₩84,603 | +0.37% | 5.3만 |
|---|
| 2025.12.23 | ₩84,335 | ₩84,362 | ₩84,120 | ₩84,147 | -0.22% | 1.8만 |
|---|
| 2025.12.22 | ₩83,879 | ₩84,563 | ₩83,825 | ₩84,348 | +0.56% | 3.4만 |
|---|
| 2025.12.19 | ₩84,831 | ₩84,979 | ₩84,429 | ₩84,429 | -0.47% | 3.1만 |
|---|
| 2025.12.18 | ₩85,394 | ₩85,703 | ₩84,979 | ₩85,072 | -0.38% | 2.2만 |
|---|
| 2025.12.17 | ₩84,348 | ₩85,287 | ₩84,348 | ₩85,166 | +0.97% | 2.1만 |
|---|
| 2025.12.16 | ₩84,952 | ₩84,979 | ₩84,254 | ₩84,482 | -0.55% | 14.5만 |
|---|
| 2025.12.15 | ₩84,764 | ₩85,032 | ₩84,509 | ₩84,898 | +0.16% | 3.4만 |
|---|
| 2025.12.12 | ₩84,710 | ₩84,885 | ₩84,469 | ₩84,724 | +0.02% | 2.1만 |
|---|
| 2025.12.11 | ₩84,013 | ₩84,724 | ₩84,013 | ₩84,402 | +0.46% | 2만 |
|---|
| 2025.12.10 | ₩83,329 | ₩84,013 | ₩83,329 | ₩83,866 | +0.64% | 1.9만 |
|---|
| 2025.12.09 | ₩83,490 | ₩83,946 | ₩83,235 | ₩83,235 | -0.31% | 2.3만 |
|---|
| 2025.12.08 | ₩83,798 | ₩83,825 | ₩83,316 | ₩83,423 | -0.45% | 1.8만 |
|---|
| 2025.12.05 | ₩84,201 | ₩84,308 | ₩83,933 | ₩83,986 | -0.25% | 2.4만 |
|---|
| 2025.12.04 | ₩84,201 | ₩84,670 | ₩83,758 | ₩84,080 | -0.14% | 2.7만 |
|---|
| 2025.12.03 | ₩84,616 | ₩84,979 | ₩84,335 | ₩84,469 | -0.17% | 1.8만 |
|---|
| 2025.12.02 | ₩85,166 | ₩85,166 | ₩84,456 | ₩84,456 | -0.83% | 2.1만 |
|---|
| 2025.12.01 | ₩85,072 | ₩85,448 | ₩84,992 | ₩85,099 | +0.03% | 2.6만 |
|---|
| 2025.11.28 | ₩85,421 | ₩85,649 | ₩85,421 | ₩85,582 | +0.19% | 8.6만 |
|---|
| 2025.11.26 | ₩85,099 | ₩85,756 | ₩85,099 | ₩85,327 | +0.27% | 1.8만 |
|---|
| 2025.11.25 | ₩84,254 | ₩85,247 | ₩84,254 | ₩85,032 | +0.92% | 2.1만 |
|---|
| 2025.11.24 | ₩84,067 | ₩84,321 | ₩83,879 | ₩83,973 | -0.11% | 2.3만 |
|---|
| 2025.11.21 | ₩83,329 | ₩84,724 | ₩83,329 | ₩84,268 | +1.13% | 6.2만 |
|---|
| 2025.11.20 | ₩83,597 | ₩83,946 | ₩83,128 | ₩83,235 | -0.43% | 2.5만 |
|---|
| 2025.11.19 | ₩83,825 | ₩83,825 | ₩83,048 | ₩83,249 | -0.69% | 1.4만 |
|---|
| 2025.11.18 | ₩83,316 | ₩83,892 | ₩83,302 | ₩83,731 | +0.50% | 2만 |
|---|
| 2025.11.17 | ₩84,268 | ₩84,429 | ₩83,316 | ₩83,316 | -1.13% | 1.8만 |
|---|
| 2025.11.14 | ₩84,187 | ₩84,563 | ₩83,986 | ₩84,268 | +0.10% | 2.1만 |
|---|
| 2025.11.13 | ₩84,804 | ₩84,979 | ₩84,415 | ₩84,415 | -0.46% | 1.3만 |
|---|
| 2025.11.12 | ₩84,938 | ₩85,099 | ₩84,831 | ₩84,938 | 0.00% | 1.2만 |
|---|
| 2025.11.11 | ₩84,523 | ₩85,059 | ₩84,469 | ₩84,965 | +0.52% | 2.1만 |
|---|
| 2025.11.10 | ₩84,362 | ₩84,710 | ₩84,040 | ₩84,362 | 0.00% | 3.6만 |
|---|
| 2025.11.07 | ₩83,101 | ₩84,308 | ₩83,101 | ₩84,308 | +1.45% | 8.9천 |
|---|
| 2025.11.06 | ₩83,450 | ₩83,611 | ₩83,182 | ₩83,302 | -0.18% | 2.3만 |
|---|
| 2025.11.05 | ₩83,410 | ₩83,705 | ₩83,275 | ₩83,597 | +0.23% | 9.7천 |
|---|
| 2025.11.04 | ₩82,793 | ₩83,275 | ₩82,538 | ₩83,155 | +0.44% | 1.8만 |
|---|
| 2025.11.03 | ₩82,417 | ₩82,900 | ₩81,747 | ₩82,887 | +0.57% | 1.9만 |
|---|
| 2025.10.31 | ₩82,323 | ₩82,913 | ₩82,042 | ₩82,913 | +0.72% | 2.6만 |
|---|
| 2025.10.30 | ₩82,417 | ₩83,195 | ₩82,417 | ₩82,618 | +0.24% | 1.9만 |
|---|
| 2025.10.29 | ₩83,557 | ₩83,557 | ₩82,270 | ₩82,618 | -1.12% | 4.3만 |
|---|
| 2025.10.28 | ₩84,563 | ₩84,563 | ₩83,678 | ₩83,758 | -0.95% | 2만 |
|---|
| 2025.10.27 | ₩84,670 | ₩84,831 | ₩84,482 | ₩84,710 | +0.05% | 2.2만 |
|---|
| 2025.10.24 | ₩85,032 | ₩85,032 | ₩84,590 | ₩84,590 | -0.52% | 4.2만 |
|---|
| 2025.10.23 | ₩85,046 | ₩85,046 | ₩84,268 | ₩84,616 | -0.50% | 2.4만 |
|---|
| 2025.10.22 | ₩84,925 | ₩85,166 | ₩84,737 | ₩84,818 | -0.13% | 1.7만 |
|---|
| 2025.10.21 | ₩84,952 | ₩85,233 | ₩84,831 | ₩84,938 | -0.02% | 1.7만 |
|---|
| 2025.10.20 | ₩84,616 | ₩85,166 | ₩84,456 | ₩84,911 | +0.35% | 3.2만 |
|---|
| 2025.10.17 | ₩83,745 | ₩84,335 | ₩83,745 | ₩84,335 | +0.70% | 2.6만 |
|---|
| 2025.10.16 | ₩84,348 | ₩84,348 | ₩83,490 | ₩83,691 | -0.78% | 3만 |
|---|
| 2025.10.15 | ₩84,389 | ₩84,911 | ₩84,093 | ₩84,308 | -0.10% | 1.7만 |
|---|
| 2025.10.14 | ₩83,369 | ₩84,456 | ₩83,369 | ₩84,348 | +1.17% | 3.8만 |
|---|
| 2025.10.13 | ₩83,557 | ₩83,624 | ₩83,141 | ₩83,477 | -0.10% | 2.3만 |
|---|
| 2025.10.10 | ₩84,067 | ₩84,241 | ₩83,101 | ₩83,115 | -1.13% | 3.3만 |
|---|