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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩85,200 | ₩85,602 | ₩84,167 | ₩85,066 | -0.16% | 8.7만 |
| 2026.09.28–2026.10.02 | ₩86,045 | ₩86,260 | ₩83,416 | ₩85,093 | -1.11% | 16.9만 |
| 2026.09.21–2026.09.25 | ₩87,560 | ₩87,654 | ₩85,576 | ₩86,139 | -1.62% | 8.2만 |
| 2026.09.14–2026.09.18 | ₩89,465 | ₩90,068 | ₩87,775 | ₩87,855 | -1.80% | 4.9만 |
| 2026.09.08–2026.09.11 | ₩90,430 | ₩90,685 | ₩89,036 | ₩89,317 | -1.23% | 4.2만 |
| 2026.08.31–2026.09.04 | ₩90,484 | ₩91,168 | ₩89,840 | ₩90,672 | +0.21% | 15.7만 |
| 2026.08.24–2026.08.28 | ₩90,994 | ₩91,812 | ₩90,404 | ₩90,699 | -0.32% | 15.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,570 |
| ₩92,107 |
| ₩90,792 |
| ₩90,833 |
| -0.81% |
| 6.2만 |
| 2026.08.10–2026.08.14 | ₩91,745 | ₩92,107 | ₩90,886 | ₩92,026 | +0.31% | 5.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩92,067 | ₩92,750 | ₩91,208 | ₩91,932 | -0.15% | 6.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩92,777 | ₩94,159 | ₩91,262 | ₩91,678 | -1.19% | 16.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩92,295 | ₩93,059 | ₩91,195 | ₩92,791 | +0.54% | 7.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩90,109 | ₩93,153 | ₩90,109 | ₩92,174 | +2.29% | 9.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩90,162 | ₩91,329 | ₩89,384 | ₩89,988 | -0.19% | 10.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩89,599 | ₩90,082 | ₩88,834 | ₩90,082 | +0.54% | 7.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩86,219 | ₩89,733 | ₩86,219 | ₩89,706 | +4.04% | 8.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩88,674 | ₩88,714 | ₩86,447 | ₩86,836 | -2.07% | 6.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩86,581 | ₩88,647 | ₩85,897 | ₩88,620 | +2.35% | 7.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩85,790 | ₩86,917 | ₩84,690 | ₩86,622 | +0.97% | 11만 |
|---|
| 2026.05.26–2026.05.29 | ₩87,842 | ₩88,231 | ₩86,286 | ₩86,300 | -1.76% | 6만 |
|---|
| 2026.05.18–2026.05.22 | ₩86,420 | ₩87,896 | ₩86,420 | ₩87,681 | +1.46% | 7.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩88,016 | ₩88,016 | ₩86,045 | ₩86,058 | -2.22% | 11.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩87,265 | ₩88,083 | ₩86,809 | ₩87,802 | +0.61% | 9.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩88,083 | ₩89,049 | ₩87,534 | ₩87,547 | -0.61% | 17.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩88,513 | ₩89,331 | ₩87,064 | ₩87,829 | -0.77% | 7.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩87,198 | ₩89,103 | ₩86,648 | ₩88,767 | +1.80% | 8만 |
|---|
| 2026.04.06–2026.04.10 | ₩85,401 | ₩88,110 | ₩85,281 | ₩87,399 | +2.34% | 9.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩83,819 | ₩85,562 | ₩83,457 | ₩85,441 | +1.94% | 19.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩83,993 | ₩84,825 | ₩83,081 | ₩83,269 | -0.86% | 14.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩87,587 | ₩87,923 | ₩83,671 | ₩83,832 | -4.29% | 10.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩87,815 | ₩88,352 | ₩86,380 | ₩87,131 | -0.78% | 6만 |
|---|
| 2026.03.02–2026.03.06 | ₩89,223 | ₩90,377 | ₩87,359 | ₩88,285 | -1.05% | 10.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩88,848 | ₩89,921 | ₩88,083 | ₩89,451 | +0.68% | 16.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩89,290 | ₩89,304 | ₩88,124 | ₩88,955 | -0.38% | 6.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩88,486 | ₩89,277 | ₩87,896 | ₩88,942 | +0.52% | 10.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩85,884 | ₩88,955 | ₩85,589 | ₩88,553 | +3.11% | 27.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩85,871 | ₩86,327 | ₩84,932 | ₩85,723 | -0.17% | 10.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩86,407 | ₩87,011 | ₩85,348 | ₩85,723 | -0.79% | 10.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩85,173 | ₩87,091 | ₩84,610 | ₩87,064 | +2.22% | 15.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩83,658 | ₩85,710 | ₩83,510 | ₩85,482 | +2.18% | 16.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩84,489 | ₩84,503 | ₩83,095 | ₩83,685 | -0.95% | 15.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩83,886 | ₩84,610 | ₩83,832 | ₩84,489 | +0.72% | 12.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩84,771 | ₩85,710 | ₩84,261 | ₩84,436 | -0.40% | 25.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩83,805 | ₩84,892 | ₩83,242 | ₩84,731 | +1.10% | 10만 |
|---|
| 2025.12.01–2025.12.05 | ₩85,079 | ₩85,455 | ₩83,765 | ₩83,993 | -1.28% | 11.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩84,074 | ₩85,763 | ₩83,886 | ₩85,589 | +1.80% | 14.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩84,275 | ₩84,731 | ₩83,054 | ₩84,275 | 0.00% | 13.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩84,369 | ₩85,106 | ₩83,993 | ₩84,275 | -0.11% | 10.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩82,424 | ₩84,315 | ₩81,753 | ₩84,315 | +2.29% | 7.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩84,677 | ₩84,838 | ₩82,048 | ₩82,920 | -2.07% | 13만 |
|---|
| 2025.10.20–2025.10.24 | ₩84,623 | ₩85,240 | ₩84,275 | ₩84,597 | -0.03% | 13.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩83,564 | ₩84,918 | ₩83,148 | ₩84,342 | +0.93% | 13.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩84,074 | ₩84,248 | ₩83,108 | ₩83,121 | -1.13% | 3.3만 |
|---|