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 | ₩85,261 | ₩85,355 | ₩84,966 | ₩85,074 | -0.22% | 1.1만 |
| 2026.10.08 | ₩84,282 | ₩85,342 | ₩84,188 | ₩85,087 | +0.95% | 2.2만 |
| 2026.10.07 | ₩85,007 | ₩85,007 | ₩84,175 | ₩84,376 | -0.74% | 1.8만 |
| 2026.10.06 | ₩85,221 | ₩85,610 | ₩85,154 | ₩85,275 | +0.06% | 1.3만 |
| 2026.10.05 | ₩85,208 | ₩85,543 | ₩84,886 | ₩84,966 | -0.28% | 2.3만 |
| 2026.10.02 | ₩84,872 | ₩85,543 | ₩84,872 | ₩85,100 | +0.27% | 1.2만 |
| 2026.10.01 | ₩84,269 | ₩84,510 | ₩83,424 | ₩84,457 | +0.22% | 4.1만 |
| 2026.09.30 | ₩85,744 | ₩85,744 | ₩84,457 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,457 |
| -1.50% |
| 8.5만 |
| 2026.09.29 | ₩85,556 | ₩85,798 | ₩85,114 | ₩85,422 | -0.16% | 1만 |
|---|
| 2026.09.28 | ₩86,053 | ₩86,267 | ₩85,342 | ₩85,597 | -0.53% | 2.1만 |
|---|
| 2026.09.25 | ₩86,026 | ₩86,227 | ₩85,583 | ₩86,147 | +0.14% | 2.3만 |
|---|
| 2026.09.24 | ₩86,388 | ₩86,455 | ₩85,731 | ₩85,731 | -0.76% | 3.4만 |
|---|
| 2026.09.23 | ₩86,495 | ₩86,871 | ₩86,294 | ₩86,294 | -0.23% | 1.2만 |
|---|
| 2026.09.22 | ₩87,354 | ₩87,394 | ₩86,831 | ₩86,844 | -0.58% | 6.9천 |
|---|
| 2026.09.21 | ₩87,568 | ₩87,662 | ₩87,045 | ₩87,045 | -0.60% | 6.6천 |
|---|
| 2026.09.18 | ₩88,266 | ₩88,266 | ₩87,783 | ₩87,863 | -0.46% | 6.9천 |
|---|
| 2026.09.17 | ₩88,896 | ₩88,909 | ₩88,386 | ₩88,386 | -0.57% | 9.3천 |
|---|
| 2026.09.16 | ₩89,017 | ₩89,352 | ₩87,850 | ₩88,480 | -0.60% | 6.8천 |
|---|
| 2026.09.15 | ₩89,298 | ₩89,352 | ₩88,896 | ₩88,909 | -0.44% | 9.3천 |
|---|
| 2026.09.14 | ₩89,473 | ₩90,076 | ₩89,231 | ₩89,325 | -0.16% | 1.7만 |
|---|
| 2026.09.11 | ₩89,835 | ₩89,835 | ₩89,084 | ₩89,325 | -0.57% | 1.2만 |
|---|
| 2026.09.10 | ₩89,674 | ₩89,674 | ₩89,044 | ₩89,419 | -0.28% | 1.1만 |
|---|
| 2026.09.09 | ₩90,130 | ₩90,130 | ₩89,406 | ₩89,607 | -0.58% | 9.8천 |
|---|
| 2026.09.08 | ₩90,438 | ₩90,693 | ₩90,371 | ₩90,371 | -0.07% | 9천 |
|---|
| 2026.09.04 | ₩90,546 | ₩91,176 | ₩90,546 | ₩90,680 | +0.15% | 8.8천 |
|---|
| 2026.09.03 | ₩90,841 | ₩91,122 | ₩90,666 | ₩90,948 | +0.12% | 1.5만 |
|---|
| 2026.09.02 | ₩90,304 | ₩90,626 | ₩90,117 | ₩90,492 | +0.21% | 1만 |
|---|
| 2026.09.01 | ₩90,023 | ₩90,385 | ₩89,848 | ₩90,170 | +0.16% | 3.3만 |
|---|
| 2026.08.31 | ₩90,492 | ₩90,492 | ₩89,929 | ₩90,009 | -0.53% | 9만 |
|---|
| 2026.08.28 | ₩91,029 | ₩91,096 | ₩90,626 | ₩90,707 | -0.35% | 5천 |
|---|
| 2026.08.27 | ₩91,096 | ₩91,096 | ₩90,412 | ₩90,881 | -0.24% | 12.2만 |
|---|
| 2026.08.26 | ₩91,243 | ₩91,820 | ₩91,230 | ₩91,525 | +0.31% | 9.8천 |
|---|
| 2026.08.25 | ₩91,418 | ₩91,418 | ₩91,015 | ₩91,190 | -0.25% | 1.2만 |
|---|
| 2026.08.24 | ₩91,002 | ₩91,565 | ₩91,002 | ₩91,337 | +0.37% | 7.7천 |
|---|
| 2026.08.21 | ₩91,324 | ₩91,471 | ₩90,801 | ₩90,841 | -0.53% | 1.7만 |
|---|
| 2026.08.20 | ₩91,163 | ₩91,605 | ₩91,069 | ₩91,337 | +0.19% | 9.2천 |
|---|
| 2026.08.19 | ₩91,726 | ₩92,115 | ₩91,324 | ₩91,377 | -0.38% | 6.1천 |
|---|
| 2026.08.18 | ₩91,699 | ₩91,967 | ₩91,511 | ₩91,538 | -0.18% | 1.5만 |
|---|
| 2026.08.17 | ₩91,578 | ₩91,699 | ₩91,216 | ₩91,377 | -0.22% | 1.5만 |
|---|
| 2026.08.14 | ₩91,726 | ₩92,115 | ₩91,726 | ₩92,035 | +0.34% | 8천 |
|---|
| 2026.08.13 | ₩91,578 | ₩92,061 | ₩91,578 | ₩91,874 | +0.32% | 8.4천 |
|---|
| 2026.08.12 | ₩91,055 | ₩91,471 | ₩90,894 | ₩91,283 | +0.25% | 1.3만 |
|---|
| 2026.08.11 | ₩91,042 | ₩91,418 | ₩90,921 | ₩90,948 | -0.10% | 2만 |
|---|
| 2026.08.10 | ₩91,753 | ₩91,753 | ₩91,002 | ₩91,029 | -0.79% | 8.7천 |
|---|
| 2026.08.07 | ₩91,619 | ₩92,195 | ₩91,525 | ₩91,941 | +0.35% | 7.2천 |
|---|
| 2026.08.06 | ₩92,504 | ₩92,759 | ₩91,632 | ₩91,713 | -0.86% | 1.2만 |
|---|
| 2026.08.05 | ₩92,464 | ₩92,464 | ₩91,578 | ₩91,860 | -0.65% | 2.1만 |
|---|
| 2026.08.04 | ₩91,927 | ₩92,397 | ₩91,216 | ₩92,289 | +0.39% | 1.6만 |
|---|
| 2026.08.03 | ₩92,075 | ₩92,410 | ₩92,035 | ₩92,289 | +0.23% | 1.1만 |
|---|
| 2026.07.31 | ₩92,075 | ₩92,195 | ₩91,632 | ₩91,686 | -0.42% | 9.5만 |
|---|
| 2026.07.30 | ₩92,906 | ₩92,906 | ₩91,270 | ₩92,061 | -0.91% | 1.6만 |
|---|
| 2026.07.29 | ₩93,698 | ₩93,832 | ₩93,000 | ₩93,134 | -0.60% | 1.8만 |
|---|
| 2026.07.28 | ₩93,523 | ₩94,167 | ₩93,523 | ₩93,684 | +0.17% | 1.8만 |
|---|
| 2026.07.27 | ₩92,786 | ₩93,268 | ₩92,786 | ₩92,853 | +0.07% | 1.4만 |
|---|
| 2026.07.24 | ₩91,981 | ₩93,067 | ₩91,981 | ₩92,799 | +0.89% | 2.1만 |
|---|
| 2026.07.23 | ₩91,350 | ₩91,847 | ₩91,350 | ₩91,605 | +0.28% | 1.1만 |
|---|
| 2026.07.22 | ₩91,874 | ₩92,008 | ₩91,565 | ₩91,726 | -0.16% | 9.9천 |
|---|
| 2026.07.21 | ₩91,565 | ₩91,686 | ₩91,203 | ₩91,605 | +0.04% | 2.3만 |
|---|
| 2026.07.20 | ₩92,303 | ₩92,303 | ₩91,444 | ₩91,713 | -0.64% | 1.1만 |
|---|
| 2026.07.17 | ₩92,705 | ₩93,161 | ₩91,941 | ₩92,182 | -0.56% | 7.2천 |
|---|
| 2026.07.16 | ₩90,358 | ₩92,598 | ₩90,358 | ₩92,598 | +2.48% | 2.4만 |
|---|
| 2026.07.15 | ₩90,559 | ₩91,015 | ₩90,251 | ₩90,264 | -0.33% | 9.9천 |
|---|
| 2026.07.14 | ₩90,707 | ₩91,149 | ₩90,331 | ₩90,371 | -0.37% | 1.7만 |
|---|
| 2026.07.13 | ₩90,117 | ₩90,948 | ₩90,117 | ₩90,519 | +0.45% | 4.1만 |
|---|
| 2026.07.10 | ₩89,795 | ₩90,009 | ₩89,567 | ₩89,996 | +0.22% | 4.1만 |
|---|
| 2026.07.09 | ₩89,526 | ₩90,009 | ₩89,406 | ₩89,661 | +0.15% | 1.5만 |
|---|
| 2026.07.08 | ₩90,385 | ₩90,385 | ₩89,392 | ₩89,446 | -1.04% | 1.7만 |
|---|
| 2026.07.07 | ₩90,438 | ₩91,337 | ₩90,438 | ₩90,479 | +0.04% | 2.2만 |
|---|
| 2026.07.06 | ₩90,170 | ₩90,184 | ₩89,687 | ₩89,969 | -0.22% | 1.2만 |
|---|
| 2026.07.02 | ₩89,687 | ₩90,090 | ₩89,446 | ₩90,090 | +0.45% | 1.3만 |
|---|
| 2026.07.01 | ₩88,896 | ₩89,754 | ₩88,896 | ₩89,285 | +0.44% | 2.7만 |
|---|
| 2026.06.30 | ₩89,124 | ₩89,701 | ₩88,963 | ₩88,963 | -0.18% | 1.7만 |
|---|
| 2026.06.29 | ₩89,607 | ₩89,607 | ₩88,842 | ₩89,526 | -0.09% | 1.9만 |
|---|
| 2026.06.26 | ₩89,017 | ₩89,741 | ₩89,017 | ₩89,714 | +0.78% | 1.8만 |
|---|
| 2026.06.25 | ₩88,561 | ₩89,312 | ₩88,360 | ₩88,829 | +0.30% | 2.4만 |
|---|
| 2026.06.24 | ₩87,823 | ₩88,574 | ₩87,823 | ₩88,400 | +0.66% | 1.3만 |
|---|
| 2026.06.23 | ₩86,764 | ₩87,823 | ₩86,764 | ₩87,622 | +0.99% | 1.7만 |
|---|
| 2026.06.22 | ₩86,227 | ₩87,085 | ₩86,227 | ₩86,616 | +0.45% | 1.7만 |
|---|
| 2026.06.18 | ₩87,005 | ₩87,220 | ₩86,576 | ₩86,844 | -0.18% | 2만 |
|---|
| 2026.06.17 | ₩87,917 | ₩88,091 | ₩86,455 | ₩86,670 | -1.42% | 1.8만 |
|---|
| 2026.06.16 | ₩88,158 | ₩88,561 | ₩87,836 | ₩88,252 | +0.11% | 1.2만 |
|---|
| 2026.06.15 | ₩88,681 | ₩88,722 | ₩87,930 | ₩87,944 | -0.83% | 1.2만 |
|---|
| 2026.06.12 | ₩87,796 | ₩88,655 | ₩87,796 | ₩88,628 | +0.95% | 1.1만 |
|---|
| 2026.06.11 | ₩87,863 | ₩88,118 | ₩87,501 | ₩87,756 | -0.12% | 1.1만 |
|---|
| 2026.06.10 | ₩87,474 | ₩88,252 | ₩87,474 | ₩87,541 | +0.08% | 1.8만 |
|---|
| 2026.06.09 | ₩86,294 | ₩87,327 | ₩86,294 | ₩87,099 | +0.93% | 2.1만 |
|---|
| 2026.06.08 | ₩86,589 | ₩86,589 | ₩85,905 | ₩85,905 | -0.79% | 1.5만 |
|---|
| 2026.06.05 | ₩85,691 | ₩86,924 | ₩85,691 | ₩86,629 | +1.10% | 1.4만 |
|---|
| 2026.06.04 | ₩85,691 | ₩86,066 | ₩85,261 | ₩85,664 | -0.03% | 1.5만 |
|---|
| 2026.06.03 | ₩85,154 | ₩85,610 | ₩84,993 | ₩84,993 | -0.19% | 1.6만 |
|---|
| 2026.06.02 | ₩84,926 | ₩85,677 | ₩84,859 | ₩85,302 | +0.44% | 4만 |
|---|
| 2026.06.01 | ₩85,798 | ₩85,825 | ₩84,698 | ₩84,939 | -1.00% | 2.5만 |
|---|
| 2026.05.29 | ₩86,696 | ₩86,804 | ₩86,294 | ₩86,308 | -0.45% | 1.3만 |
|---|
| 2026.05.28 | ₩87,354 | ₩87,354 | ₩86,670 | ₩86,951 | -0.46% | 1.8만 |
|---|
| 2026.05.27 | ₩88,011 | ₩88,239 | ₩87,421 | ₩87,421 | -0.67% | 1.7만 |
|---|
| 2026.05.26 | ₩87,850 | ₩88,105 | ₩87,702 | ₩88,105 | +0.29% | 1.2만 |
|---|
| 2026.05.22 | ₩87,622 | ₩87,904 | ₩87,206 | ₩87,689 | +0.08% | 1.8만 |
|---|
| 2026.05.21 | ₩87,193 | ₩87,622 | ₩86,629 | ₩87,622 | +0.49% | 2.2만 |
|---|
| 2026.05.20 | ₩87,005 | ₩87,608 | ₩86,992 | ₩87,461 | +0.52% | 7.2천 |
|---|
| 2026.05.19 | ₩86,992 | ₩87,367 | ₩86,737 | ₩86,951 | -0.05% | 1.6만 |
|---|
| 2026.05.18 | ₩86,428 | ₩87,448 | ₩86,428 | ₩87,166 | +0.85% | 1.6만 |
|---|
| 2026.05.15 | ₩86,804 | ₩86,804 | ₩86,053 | ₩86,066 | -0.85% | 1만 |
|---|
| 2026.05.14 | ₩87,032 | ₩87,313 | ₩86,844 | ₩86,857 | -0.20% | 1만 |
|---|
| 2026.05.13 | ₩87,233 | ₩87,233 | ₩86,321 | ₩86,817 | -0.48% | 4.1만 |
|---|
| 2026.05.12 | ₩87,407 | ₩87,528 | ₩86,790 | ₩87,421 | +0.02% | 4.1만 |
|---|
| 2026.05.11 | ₩88,024 | ₩88,024 | ₩87,179 | ₩87,246 | -0.88% | 1.7만 |
|---|
| 2026.05.08 | ₩87,836 | ₩88,091 | ₩87,635 | ₩87,810 | -0.03% | 2.4만 |
|---|
| 2026.05.07 | ₩87,810 | ₩88,024 | ₩87,260 | ₩87,260 | -0.63% | 1.5만 |
|---|
| 2026.05.06 | ₩87,662 | ₩88,065 | ₩87,608 | ₩87,649 | -0.02% | 1.5만 |
|---|
| 2026.05.05 | ₩87,220 | ₩87,769 | ₩87,152 | ₩87,434 | +0.25% | 1.5만 |
|---|
| 2026.05.04 | ₩87,273 | ₩87,944 | ₩86,817 | ₩87,045 | -0.26% | 2.2만 |
|---|
| 2026.05.01 | ₩88,400 | ₩88,521 | ₩87,555 | ₩87,555 | -0.96% | 12.5만 |
|---|
| 2026.04.30 | ₩87,541 | ₩88,534 | ₩87,541 | ₩88,534 | +1.13% | 9.2천 |
|---|
| 2026.04.29 | ₩88,266 | ₩88,386 | ₩87,568 | ₩87,769 | -0.56% | 1.1만 |
|---|
| 2026.04.28 | ₩88,789 | ₩89,057 | ₩88,252 | ₩88,453 | -0.38% | 2.2만 |
|---|
| 2026.04.27 | ₩88,091 | ₩88,547 | ₩88,078 | ₩88,145 | +0.06% | 1.3만 |
|---|
| 2026.04.24 | ₩88,225 | ₩88,413 | ₩87,769 | ₩87,836 | -0.44% | 1.5만 |
|---|
| 2026.04.23 | ₩87,528 | ₩88,400 | ₩87,528 | ₩88,239 | +0.81% | 2.2만 |
|---|
| 2026.04.22 | ₩88,145 | ₩88,239 | ₩87,072 | ₩87,340 | -0.91% | 1만 |
|---|
| 2026.04.21 | ₩88,923 | ₩88,923 | ₩88,038 | ₩88,132 | -0.89% | 2.2만 |
|---|
| 2026.04.20 | ₩88,521 | ₩89,339 | ₩88,521 | ₩88,842 | +0.36% | 1만 |
|---|
| 2026.04.17 | ₩88,158 | ₩89,111 | ₩88,158 | ₩88,775 | +0.70% | 1.5만 |
|---|
| 2026.04.16 | ₩87,568 | ₩87,930 | ₩87,515 | ₩87,863 | +0.34% | 1.1만 |
|---|
| 2026.04.15 | ₩87,568 | ₩87,783 | ₩87,407 | ₩87,649 | +0.09% | 1.3만 |
|---|
| 2026.04.14 | ₩87,152 | ₩87,957 | ₩86,924 | ₩87,582 | +0.49% | 2.3만 |
|---|
| 2026.04.13 | ₩87,206 | ₩87,340 | ₩86,656 | ₩87,340 | +0.15% | 1.8만 |
|---|
| 2026.04.10 | ₩87,796 | ₩87,796 | ₩87,179 | ₩87,407 | -0.44% | 1.1만 |
|---|
| 2026.04.09 | ₩87,018 | ₩88,118 | ₩87,018 | ₩87,783 | +0.88% | 1.8만 |
|---|
| 2026.04.08 | ₩87,032 | ₩87,367 | ₩87,032 | ₩87,220 | +0.22% | 3.8만 |
|---|
| 2026.04.07 | ₩85,543 | ₩86,482 | ₩85,543 | ₩86,093 | +0.64% | 1.6만 |
|---|
| 2026.04.06 | ₩85,409 | ₩85,717 | ₩85,288 | ₩85,704 | +0.35% | 1.1만 |
|---|
| 2026.04.02 | ₩84,403 | ₩85,570 | ₩84,363 | ₩85,449 | +1.24% | 2.2만 |
|---|
| 2026.04.01 | ₩84,524 | ₩85,047 | ₩84,443 | ₩84,591 | +0.08% | 2.1만 |
|---|
| 2026.03.31 | ₩84,457 | ₩85,033 | ₩83,759 | ₩84,457 | 0.00% | 11.6만 |
|---|
| 2026.03.30 | ₩83,826 | ₩84,336 | ₩83,464 | ₩83,786 | -0.05% | 3.9만 |
|---|
| 2026.03.27 | ₩84,135 | ₩84,135 | ₩83,089 | ₩83,276 | -1.02% | 6.5만 |
|---|
| 2026.03.26 | ₩83,679 | ₩84,658 | ₩83,679 | ₩84,148 | +0.56% | 3.6만 |
|---|
| 2026.03.25 | ₩84,443 | ₩84,443 | ₩83,545 | ₩83,813 | -0.75% | 1만 |
|---|
| 2026.03.24 | ₩83,518 | ₩84,577 | ₩83,464 | ₩83,880 | +0.43% | 1.7만 |
|---|
| 2026.03.23 | ₩84,001 | ₩84,832 | ₩83,893 | ₩83,974 | -0.03% | 1.3만 |
|---|
| 2026.03.20 | ₩85,288 | ₩85,288 | ₩83,679 | ₩83,840 | -1.70% | 1.1만 |
|---|
| 2026.03.19 | ₩85,463 | ₩85,905 | ₩85,127 | ₩85,503 | +0.05% | 3.5만 |
|---|
| 2026.03.18 | ₩86,670 | ₩86,683 | ₩85,771 | ₩85,892 | -0.90% | 3.3만 |
|---|
| 2026.03.17 | ₩87,434 | ₩87,783 | ₩86,992 | ₩86,992 | -0.51% | 1.4만 |
|---|
| 2026.03.16 | ₩87,595 | ₩87,930 | ₩86,992 | ₩86,992 | -0.69% | 1.1만 |
|---|
| 2026.03.13 | ₩87,126 | ₩87,394 | ₩86,817 | ₩87,139 | +0.02% | 1.2만 |
|---|
| 2026.03.12 | ₩86,388 | ₩87,367 | ₩86,388 | ₩86,817 | +0.50% | 8.4천 |
|---|
| 2026.03.11 | ₩87,260 | ₩87,260 | ₩86,804 | ₩87,005 | -0.29% | 1.2만 |
|---|
| 2026.03.10 | ₩88,024 | ₩88,306 | ₩87,394 | ₩87,568 | -0.52% | 9.4천 |
|---|
| 2026.03.09 | ₩87,823 | ₩88,360 | ₩86,710 | ₩88,293 | +0.53% | 1.8만 |
|---|
| 2026.03.06 | ₩88,212 | ₩88,360 | ₩87,367 | ₩88,293 | +0.09% | 1.3만 |
|---|
| 2026.03.05 | ₩89,137 | ₩89,137 | ₩88,547 | ₩88,909 | -0.26% | 1.9만 |
|---|
| 2026.03.04 | ₩89,634 | ₩89,728 | ₩88,936 | ₩89,687 | +0.06% | 4.1만 |
|---|
| 2026.03.03 | ₩88,695 | ₩89,714 | ₩87,810 | ₩89,540 | +0.95% | 1.8만 |
|---|
| 2026.03.02 | ₩89,231 | ₩90,385 | ₩89,084 | ₩90,184 | +1.07% | 1.8만 |
|---|
| 2026.02.27 | ₩89,285 | ₩89,728 | ₩89,285 | ₩89,459 | +0.20% | 1.2만 |
|---|
| 2026.02.26 | ₩89,084 | ₩89,929 | ₩89,084 | ₩89,848 | +0.86% | 1.5만 |
|---|
| 2026.02.25 | ₩88,842 | ₩89,003 | ₩88,091 | ₩88,909 | +0.08% | 1.3만 |
|---|
| 2026.02.24 | ₩88,480 | ₩88,816 | ₩88,293 | ₩88,816 | +0.38% | 10.8만 |
|---|
| 2026.02.23 | ₩88,856 | ₩88,950 | ₩88,306 | ₩88,467 | -0.44% | 1.3만 |
|---|
| 2026.02.20 | ₩88,534 | ₩88,990 | ₩88,132 | ₩88,963 | +0.48% | 1.7만 |
|---|
| 2026.02.19 | ₩88,601 | ₩88,695 | ₩88,185 | ₩88,413 | -0.21% | 2.2만 |
|---|
| 2026.02.18 | ₩89,111 | ₩89,164 | ₩88,588 | ₩88,762 | -0.39% | 1.7만 |
|---|
| 2026.02.17 | ₩89,298 | ₩89,312 | ₩88,775 | ₩89,298 | 0.00% | 1.2만 |
|---|
| 2026.02.13 | ₩88,574 | ₩89,097 | ₩88,239 | ₩88,950 | +0.42% | 1.6만 |
|---|
| 2026.02.12 | ₩89,057 | ₩89,285 | ₩88,078 | ₩88,400 | -0.74% | 4.2만 |
|---|
| 2026.02.11 | ₩89,084 | ₩89,084 | ₩88,440 | ₩88,655 | -0.48% | 1.2만 |
|---|
| 2026.02.10 | ₩88,413 | ₩89,137 | ₩88,346 | ₩88,977 | +0.64% | 1.5만 |
|---|
| 2026.02.09 | ₩88,494 | ₩88,494 | ₩87,904 | ₩88,078 | -0.47% | 2만 |
|---|
| 2026.02.06 | ₩88,360 | ₩88,963 | ₩88,360 | ₩88,561 | +0.23% | 2.9만 |
|---|
| 2026.02.05 | ₩87,152 | ₩87,917 | ₩87,152 | ₩87,528 | +0.43% | 7.5만 |
|---|
| 2026.02.04 | ₩86,482 | ₩87,555 | ₩86,482 | ₩87,166 | +0.79% | 13.2만 |
|---|
| 2026.02.03 | ₩85,597 | ₩86,509 | ₩85,597 | ₩86,240 | +0.75% | 2.2만 |
|---|
| 2026.02.02 | ₩85,892 | ₩86,214 | ₩85,650 | ₩85,744 | -0.17% | 1.8만 |
|---|
| 2026.01.30 | ₩85,463 | ₩85,838 | ₩84,939 | ₩85,731 | +0.31% | 1.3만 |
|---|
| 2026.01.29 | ₩85,422 | ₩85,784 | ₩85,007 | ₩85,784 | +0.42% | 2.3만 |
|---|
| 2026.01.28 | ₩85,771 | ₩85,838 | ₩85,087 | ₩85,167 | -0.70% | 2.8만 |
|---|
| 2026.01.27 | ₩85,865 | ₩85,959 | ₩85,556 | ₩85,865 | 0.00% | 1.5만 |
|---|
| 2026.01.26 | ₩85,878 | ₩86,334 | ₩85,543 | ₩85,825 | -0.06% | 2.2만 |
|---|
| 2026.01.23 | ₩86,066 | ₩86,240 | ₩85,355 | ₩85,731 | -0.39% | 1.5만 |
|---|
| 2026.01.22 | ₩86,710 | ₩87,018 | ₩86,160 | ₩86,200 | -0.59% | 2.1만 |
|---|
| 2026.01.21 | ₩86,415 | ₩86,831 | ₩86,281 | ₩86,603 | +0.22% | 2.3만 |
|---|
| 2026.01.20 | ₩86,415 | ₩86,683 | ₩85,986 | ₩86,120 | -0.34% | 4.6만 |
|---|
| 2026.01.16 | ₩86,321 | ₩87,099 | ₩86,281 | ₩87,072 | +0.87% | 2.6만 |
|---|
| 2026.01.15 | ₩86,039 | ₩86,750 | ₩86,039 | ₩86,495 | +0.53% | 3.2만 |
|---|
| 2026.01.14 | ₩85,020 | ₩86,080 | ₩85,020 | ₩85,959 | +1.10% | 4만 |
|---|
| 2026.01.13 | ₩85,382 | ₩85,409 | ₩84,618 | ₩85,141 | -0.28% | 3.2만 |
|---|
| 2026.01.12 | ₩85,181 | ₩85,637 | ₩85,181 | ₩85,369 | +0.22% | 2.9만 |
|---|
| 2026.01.09 | ₩85,342 | ₩85,717 | ₩85,261 | ₩85,489 | +0.17% | 3.1만 |
|---|
| 2026.01.08 | ₩84,001 | ₩85,342 | ₩84,001 | ₩85,235 | +1.47% | 3.1만 |
|---|
| 2026.01.07 | ₩84,752 | ₩84,752 | ₩84,081 | ₩84,282 | -0.55% | 4.9만 |
|---|
| 2026.01.06 | ₩84,068 | ₩84,779 | ₩83,960 | ₩84,738 | +0.80% | 2만 |
|---|
| 2026.01.05 | ₩83,665 | ₩84,631 | ₩83,518 | ₩84,349 | +0.82% | 3.6만 |
|---|
| 2026.01.02 | ₩83,679 | ₩84,108 | ₩83,102 | ₩83,692 | +0.02% | 2.5만 |
|---|
| 2025.12.31 | ₩84,322 | ₩84,322 | ₩83,625 | ₩83,652 | -0.80% | 8.7만 |
|---|
| 2025.12.30 | ₩84,457 | ₩84,497 | ₩84,242 | ₩84,363 | -0.11% | 2.7만 |
|---|
| 2025.12.29 | ₩84,497 | ₩84,510 | ₩84,229 | ₩84,403 | -0.11% | 1.9만 |
|---|
| 2025.12.26 | ₩84,551 | ₩84,591 | ₩84,148 | ₩84,497 | -0.06% | 1.8만 |
|---|
| 2025.12.24 | ₩84,309 | ₩84,618 | ₩84,229 | ₩84,618 | +0.37% | 5.3만 |
|---|
| 2025.12.23 | ₩84,349 | ₩84,376 | ₩84,135 | ₩84,162 | -0.22% | 1.8만 |
|---|
| 2025.12.22 | ₩83,893 | ₩84,577 | ₩83,840 | ₩84,363 | +0.56% | 3.4만 |
|---|
| 2025.12.19 | ₩84,846 | ₩84,993 | ₩84,443 | ₩84,443 | -0.47% | 3.1만 |
|---|
| 2025.12.18 | ₩85,409 | ₩85,717 | ₩84,993 | ₩85,087 | -0.38% | 2.2만 |
|---|
| 2025.12.17 | ₩84,363 | ₩85,302 | ₩84,363 | ₩85,181 | +0.97% | 2.1만 |
|---|
| 2025.12.16 | ₩84,966 | ₩84,993 | ₩84,269 | ₩84,497 | -0.55% | 14.5만 |
|---|
| 2025.12.15 | ₩84,779 | ₩85,047 | ₩84,524 | ₩84,913 | +0.16% | 3.4만 |
|---|
| 2025.12.12 | ₩84,725 | ₩84,899 | ₩84,483 | ₩84,738 | +0.02% | 2.1만 |
|---|
| 2025.12.11 | ₩84,027 | ₩84,738 | ₩84,027 | ₩84,416 | +0.46% | 2만 |
|---|
| 2025.12.10 | ₩83,343 | ₩84,027 | ₩83,343 | ₩83,880 | +0.64% | 1.9만 |
|---|
| 2025.12.09 | ₩83,504 | ₩83,960 | ₩83,250 | ₩83,250 | -0.31% | 2.3만 |
|---|
| 2025.12.08 | ₩83,813 | ₩83,840 | ₩83,330 | ₩83,437 | -0.45% | 1.8만 |
|---|
| 2025.12.05 | ₩84,215 | ₩84,322 | ₩83,947 | ₩84,001 | -0.25% | 2.4만 |
|---|
| 2025.12.04 | ₩84,215 | ₩84,685 | ₩83,773 | ₩84,094 | -0.14% | 2.7만 |
|---|
| 2025.12.03 | ₩84,631 | ₩84,993 | ₩84,349 | ₩84,483 | -0.17% | 1.8만 |
|---|
| 2025.12.02 | ₩85,181 | ₩85,181 | ₩84,470 | ₩84,470 | -0.83% | 2.1만 |
|---|
| 2025.12.01 | ₩85,087 | ₩85,463 | ₩85,007 | ₩85,114 | +0.03% | 2.6만 |
|---|
| 2025.11.28 | ₩85,436 | ₩85,664 | ₩85,436 | ₩85,597 | +0.19% | 8.6만 |
|---|
| 2025.11.26 | ₩85,114 | ₩85,771 | ₩85,114 | ₩85,342 | +0.27% | 1.8만 |
|---|
| 2025.11.25 | ₩84,269 | ₩85,261 | ₩84,269 | ₩85,047 | +0.92% | 2.1만 |
|---|
| 2025.11.24 | ₩84,081 | ₩84,336 | ₩83,893 | ₩83,987 | -0.11% | 2.3만 |
|---|
| 2025.11.21 | ₩83,343 | ₩84,738 | ₩83,343 | ₩84,282 | +1.13% | 6.2만 |
|---|
| 2025.11.20 | ₩83,612 | ₩83,960 | ₩83,142 | ₩83,250 | -0.43% | 2.5만 |
|---|
| 2025.11.19 | ₩83,840 | ₩83,840 | ₩83,062 | ₩83,263 | -0.69% | 1.4만 |
|---|
| 2025.11.18 | ₩83,330 | ₩83,907 | ₩83,317 | ₩83,746 | +0.50% | 2만 |
|---|
| 2025.11.17 | ₩84,282 | ₩84,443 | ₩83,330 | ₩83,330 | -1.13% | 1.8만 |
|---|
| 2025.11.14 | ₩84,202 | ₩84,577 | ₩84,001 | ₩84,282 | +0.10% | 2.1만 |
|---|
| 2025.11.13 | ₩84,819 | ₩84,993 | ₩84,430 | ₩84,430 | -0.46% | 1.3만 |
|---|
| 2025.11.12 | ₩84,953 | ₩85,114 | ₩84,846 | ₩84,953 | 0.00% | 1.2만 |
|---|
| 2025.11.11 | ₩84,537 | ₩85,074 | ₩84,483 | ₩84,980 | +0.52% | 2.1만 |
|---|
| 2025.11.10 | ₩84,376 | ₩84,725 | ₩84,054 | ₩84,376 | 0.00% | 3.6만 |
|---|
| 2025.11.07 | ₩83,115 | ₩84,322 | ₩83,115 | ₩84,322 | +1.45% | 8.9천 |
|---|
| 2025.11.06 | ₩83,464 | ₩83,625 | ₩83,196 | ₩83,317 | -0.18% | 2.3만 |
|---|
| 2025.11.05 | ₩83,424 | ₩83,719 | ₩83,290 | ₩83,612 | +0.23% | 9.7천 |
|---|
| 2025.11.04 | ₩82,807 | ₩83,290 | ₩82,552 | ₩83,169 | +0.44% | 1.8만 |
|---|
| 2025.11.03 | ₩82,431 | ₩82,914 | ₩81,761 | ₩82,901 | +0.57% | 1.9만 |
|---|
| 2025.10.31 | ₩82,337 | ₩82,928 | ₩82,056 | ₩82,928 | +0.72% | 2.6만 |
|---|
| 2025.10.30 | ₩82,431 | ₩83,209 | ₩82,431 | ₩82,633 | +0.24% | 1.9만 |
|---|
| 2025.10.29 | ₩83,571 | ₩83,571 | ₩82,284 | ₩82,633 | -1.12% | 4.3만 |
|---|
| 2025.10.28 | ₩84,577 | ₩84,577 | ₩83,692 | ₩83,773 | -0.95% | 2만 |
|---|
| 2025.10.27 | ₩84,685 | ₩84,846 | ₩84,497 | ₩84,725 | +0.05% | 2.2만 |
|---|
| 2025.10.24 | ₩85,047 | ₩85,047 | ₩84,604 | ₩84,604 | -0.52% | 4.2만 |
|---|
| 2025.10.23 | ₩85,060 | ₩85,060 | ₩84,282 | ₩84,631 | -0.50% | 2.4만 |
|---|
| 2025.10.22 | ₩84,939 | ₩85,181 | ₩84,752 | ₩84,832 | -0.13% | 1.7만 |
|---|
| 2025.10.21 | ₩84,966 | ₩85,248 | ₩84,846 | ₩84,953 | -0.02% | 1.7만 |
|---|
| 2025.10.20 | ₩84,631 | ₩85,181 | ₩84,470 | ₩84,926 | +0.35% | 3.2만 |
|---|
| 2025.10.17 | ₩83,759 | ₩84,349 | ₩83,759 | ₩84,349 | +0.70% | 2.6만 |
|---|
| 2025.10.16 | ₩84,363 | ₩84,363 | ₩83,504 | ₩83,706 | -0.78% | 3만 |
|---|
| 2025.10.15 | ₩84,403 | ₩84,926 | ₩84,108 | ₩84,322 | -0.10% | 1.7만 |
|---|
| 2025.10.14 | ₩83,384 | ₩84,470 | ₩83,384 | ₩84,363 | +1.17% | 3.8만 |
|---|
| 2025.10.13 | ₩83,571 | ₩83,638 | ₩83,156 | ₩83,491 | -0.10% | 2.3만 |
|---|
| 2025.10.10 | ₩84,081 | ₩84,255 | ₩83,115 | ₩83,129 | -1.13% | 3.3만 |
|---|