시장 데이터를 불러오는 중
전체 종목
Invesco S&P MidCap Momentum ETF 과거 주가
Invesco S&P MidCap Momentum ETF · XMMO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco S&P MidCap Momentum ETF · XMMO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩198,805 | ₩199,918 | ₩196,876 | ₩199,382 | +0.29% | 36.1만 |
| 2026.10.08 | ₩197,613 | ₩199,100 | ₩196,313 | ₩197,492 | -0.06% | 43.8만 |
| 2026.10.07 | ₩200,641 | ₩201,003 | ₩198,377 | ₩198,752 | -0.94% | 42.2만 |
| 2026.10.06 | ₩203,857 | ₩204,393 | ₩202,812 | ₩203,335 | -0.26% | 37.7만 |
| 2026.10.05 | ₩203,214 | ₩204,943 | ₩200,842 | ₩203,080 | -0.07% | 34.1만 |
| 2026.10.02 | ₩201,995 | ₩204,125 | ₩201,995 | ₩202,892 | +0.44% | 34.6만 |
| 2026.10.01 | ₩196,635 | ₩200,695 | ₩196,018 | ₩200,119 | +1.77% | 24.2만 |
| 2026.09.30 | ₩197,532 | ₩197,532 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩196,648 |
| -0.45% |
| 32.5만 |
| 2026.09.29 | ₩197,184 | ₩197,841 | ₩195,616 | ₩196,943 | -0.12% | 28.5만 |
|---|
| 2026.09.28 | ₩197,130 | ₩197,425 | ₩195,080 | ₩196,608 | -0.27% | 32.1만 |
|---|
| 2026.09.25 | ₩197,090 | ₩198,283 | ₩196,420 | ₩197,975 | +0.45% | 20.5만 |
|---|
| 2026.09.24 | ₩195,254 | ₩196,849 | ₩194,316 | ₩196,514 | +0.65% | 39.1만 |
|---|
| 2026.09.23 | ₩197,774 | ₩198,658 | ₩196,782 | ₩197,104 | -0.34% | 32.7만 |
|---|
| 2026.09.22 | ₩197,787 | ₩199,060 | ₩196,970 | ₩198,524 | +0.37% | 27.2만 |
|---|
| 2026.09.21 | ₩199,060 | ₩199,060 | ₩197,733 | ₩197,948 | -0.56% | 35.8만 |
|---|
| 2026.09.18 | ₩197,867 | ₩198,243 | ₩196,728 | ₩198,028 | +0.08% | 20.8만 |
|---|
| 2026.09.17 | ₩199,824 | ₩199,864 | ₩196,943 | ₩197,385 | -1.22% | 19.6만 |
|---|
| 2026.09.16 | ₩197,586 | ₩198,578 | ₩193,820 | ₩195,978 | -0.81% | 47.1만 |
|---|
| 2026.09.15 | ₩198,819 | ₩198,993 | ₩195,576 | ₩196,112 | -1.36% | 37.3만 |
|---|
| 2026.09.14 | ₩200,279 | ₩200,279 | ₩197,479 | ₩197,720 | -1.28% | 52.8만 |
|---|
| 2026.09.11 | ₩204,514 | ₩205,197 | ₩203,482 | ₩203,911 | -0.29% | 21.1만 |
|---|
| 2026.09.10 | ₩203,991 | ₩204,876 | ₩201,954 | ₩202,115 | -0.92% | 31.4만 |
|---|
| 2026.09.09 | ₩208,226 | ₩209,097 | ₩205,921 | ₩206,041 | -1.05% | 25.9만 |
|---|
| 2026.09.08 | ₩207,971 | ₩209,887 | ₩207,703 | ₩208,521 | +0.26% | 30.1만 |
|---|
| 2026.09.04 | ₩204,728 | ₩206,845 | ₩204,728 | ₩206,738 | +0.98% | 21.1만 |
|---|
| 2026.09.03 | ₩204,018 | ₩204,983 | ₩202,169 | ₩204,701 | +0.33% | 24.1만 |
|---|
| 2026.09.02 | ₩202,531 | ₩203,227 | ₩201,445 | ₩203,120 | +0.29% | 29만 |
|---|
| 2026.09.01 | ₩202,504 | ₩203,817 | ₩201,512 | ₩202,222 | -0.14% | 46.3만 |
|---|
| 2026.08.31 | ₩205,117 | ₩205,130 | ₩203,254 | ₩204,139 | -0.48% | 32.2만 |
|---|
| 2026.08.28 | ₩210,316 | ₩210,316 | ₩205,211 | ₩205,251 | -2.41% | 22.5만 |
|---|
| 2026.08.27 | ₩210,611 | ₩211,268 | ₩208,949 | ₩210,316 | -0.14% | 29.6만 |
|---|
| 2026.08.26 | ₩208,145 | ₩210,557 | ₩208,145 | ₩209,847 | +0.82% | 36.1만 |
|---|
| 2026.08.25 | ₩209,874 | ₩209,874 | ₩207,194 | ₩208,467 | -0.67% | 26.4만 |
|---|
| 2026.08.24 | ₩209,124 | ₩209,941 | ₩206,497 | ₩207,636 | -0.71% | 36.6만 |
|---|
| 2026.08.21 | ₩212,152 | ₩212,232 | ₩209,727 | ₩210,504 | -0.78% | 16.6만 |
|---|
| 2026.08.20 | ₩212,219 | ₩213,063 | ₩209,713 | ₩210,343 | -0.88% | 31.9만 |
|---|
| 2026.08.19 | ₩218,195 | ₩218,195 | ₩212,460 | ₩213,760 | -2.03% | 29.4만 |
|---|
| 2026.08.18 | ₩219,763 | ₩219,763 | ₩215,462 | ₩215,904 | -1.76% | 53.3만 |
|---|
| 2026.08.17 | ₩221,532 | ₩223,341 | ₩221,278 | ₩223,006 | +0.67% | 20.5만 |
|---|
| 2026.08.14 | ₩218,798 | ₩221,344 | ₩218,115 | ₩221,304 | +1.15% | 22.2만 |
|---|
| 2026.08.13 | ₩219,844 | ₩220,045 | ₩218,182 | ₩218,477 | -0.62% | 41.6만 |
|---|
| 2026.08.12 | ₩220,406 | ₩221,264 | ₩219,133 | ₩219,147 | -0.57% | 43.9만 |
|---|
| 2026.08.11 | ₩217,338 | ₩218,731 | ₩216,587 | ₩217,177 | -0.07% | 24.4만 |
|---|
| 2026.08.10 | ₩217,472 | ₩218,115 | ₩215,837 | ₩215,958 | -0.70% | 30.3만 |
|---|
| 2026.08.07 | ₩216,373 | ₩217,673 | ₩213,760 | ₩217,056 | +0.32% | 29.3만 |
|---|
| 2026.08.06 | ₩213,988 | ₩217,713 | ₩212,996 | ₩213,653 | -0.16% | 25.5만 |
|---|
| 2026.08.05 | ₩215,864 | ₩217,713 | ₩213,304 | ₩213,385 | -1.15% | 40.5만 |
|---|
| 2026.08.04 | ₩212,554 | ₩215,850 | ₩210,812 | ₩214,859 | +1.08% | 35.8만 |
|---|
| 2026.08.03 | ₩205,412 | ₩209,660 | ₩204,567 | ₩209,579 | +2.03% | 42.3만 |
|---|
| 2026.07.31 | ₩209,191 | ₩209,887 | ₩204,876 | ₩206,752 | -1.17% | 35.1만 |
|---|
| 2026.07.30 | ₩204,621 | ₩206,738 | ₩203,227 | ₩206,296 | +0.82% | 30.9만 |
|---|
| 2026.07.29 | ₩207,448 | ₩207,743 | ₩199,784 | ₩200,534 | -3.33% | 55.8만 |
|---|
| 2026.07.28 | ₩211,388 | ₩211,388 | ₩206,108 | ₩207,958 | -1.62% | 54.3만 |
|---|
| 2026.07.27 | ₩216,212 | ₩217,097 | ₩210,611 | ₩213,666 | -1.18% | 31.5만 |
|---|
| 2026.07.24 | ₩218,128 | ₩218,410 | ₩214,323 | ₩214,765 | -1.54% | 36만 |
|---|
| 2026.07.23 | ₩215,703 | ₩219,509 | ₩215,113 | ₩217,619 | +0.89% | 34만 |
|---|
| 2026.07.22 | ₩214,685 | ₩218,316 | ₩214,685 | ₩216,748 | +0.96% | 34.7만 |
|---|
| 2026.07.21 | ₩212,366 | ₩215,730 | ₩211,013 | ₩215,247 | +1.36% | 30만 |
|---|
| 2026.07.20 | ₩212,165 | ₩213,345 | ₩209,057 | ₩209,298 | -1.35% | 42.6만 |
|---|
| 2026.07.17 | ₩208,279 | ₩212,179 | ₩206,443 | ₩210,490 | +1.06% | 55.2만 |
|---|
| 2026.07.16 | ₩212,916 | ₩214,765 | ₩210,504 | ₩211,616 | -0.61% | 52.2만 |
|---|
| 2026.07.15 | ₩216,601 | ₩216,989 | ₩212,139 | ₩215,314 | -0.59% | 38.9만 |
|---|
| 2026.07.14 | ₩216,641 | ₩217,860 | ₩214,537 | ₩215,448 | -0.55% | 35.3만 |
|---|
| 2026.07.13 | ₩215,046 | ₩215,462 | ₩211,991 | ₩212,634 | -1.12% | 33.6만 |
|---|
| 2026.07.10 | ₩217,418 | ₩217,418 | ₩214,631 | ₩216,427 | -0.46% | 33만 |
|---|
| 2026.07.09 | ₩218,102 | ₩219,710 | ₩217,458 | ₩217,713 | -0.18% | 32.9만 |
|---|
| 2026.07.08 | ₩213,170 | ₩215,448 | ₩211,576 | ₩214,805 | +0.77% | 34.5만 |
|---|
| 2026.07.07 | ₩218,839 | ₩218,839 | ₩212,393 | ₩214,752 | -1.87% | 139.3만 |
|---|
| 2026.07.06 | ₩220,192 | ₩222,886 | ₩220,018 | ₩220,849 | +0.30% | 63.1만 |
|---|
| 2026.07.02 | ₩224,440 | ₩225,646 | ₩215,944 | ₩218,611 | -2.60% | 47만 |
|---|
| 2026.07.01 | ₩225,633 | ₩225,633 | ₩222,296 | ₩222,443 | -1.41% | 41.4만 |
|---|
| 2026.06.30 | ₩225,606 | ₩228,353 | ₩225,257 | ₩227,991 | +1.06% | 44.9만 |
|---|
| 2026.06.29 | ₩224,051 | ₩225,271 | ₩220,983 | ₩224,346 | +0.13% | 35.7만 |
|---|
| 2026.06.26 | ₩226,959 | ₩227,107 | ₩223,006 | ₩223,877 | -1.36% | 54.3만 |
|---|
| 2026.06.25 | ₩229,344 | ₩231,341 | ₩227,080 | ₩229,304 | -0.02% | 47만 |
|---|
| 2026.06.24 | ₩227,174 | ₩229,184 | ₩224,788 | ₩226,410 | -0.34% | 37.7만 |
|---|
| 2026.06.23 | ₩226,839 | ₩229,921 | ₩224,628 | ₩227,281 | +0.19% | 46.4만 |
|---|
| 2026.06.22 | ₩231,341 | ₩233,083 | ₩229,947 | ₩232,922 | +0.68% | 48.7만 |
|---|
| 2026.06.18 | ₩230,751 | ₩231,676 | ₩227,375 | ₩230,256 | -0.21% | 38.5만 |
|---|
| 2026.06.17 | ₩228,835 | ₩231,582 | ₩226,892 | ₩227,415 | -0.62% | 38.2만 |
|---|
| 2026.06.16 | ₩230,081 | ₩231,019 | ₩227,870 | ₩228,112 | -0.86% | 30.3만 |
|---|
| 2026.06.15 | ₩232,132 | ₩232,145 | ₩228,782 | ₩229,545 | -1.11% | 40.8만 |
|---|
| 2026.06.12 | ₩226,946 | ₩228,688 | ₩225,271 | ₩227,375 | +0.19% | 38.1만 |
|---|
| 2026.06.11 | ₩218,718 | ₩225,405 | ₩218,718 | ₩225,204 | +2.97% | 46만 |
|---|
| 2026.06.10 | ₩220,313 | ₩223,891 | ₩215,502 | ₩215,971 | -1.97% | 43.5만 |
|---|
| 2026.06.09 | ₩224,360 | ₩226,209 | ₩213,773 | ₩221,546 | -1.25% | 56.1만 |
|---|
| 2026.06.08 | ₩223,984 | ₩223,984 | ₩220,822 | ₩221,613 | -1.06% | 37.7만 |
|---|
| 2026.06.05 | ₩227,120 | ₩227,120 | ₩219,442 | ₩220,607 | -2.87% | 37.7만 |
|---|
| 2026.06.04 | ₩227,321 | ₩230,792 | ₩225,566 | ₩230,108 | +1.23% | 42.5만 |
|---|
| 2026.06.03 | ₩227,227 | ₩230,564 | ₩226,437 | ₩229,157 | +0.85% | 32만 |
|---|
| 2026.06.02 | ₩223,730 | ₩227,736 | ₩223,502 | ₩227,736 | +1.79% | 39.6만 |
|---|
| 2026.06.01 | ₩223,623 | ₩224,118 | ₩220,755 | ₩222,926 | -0.31% | 23.4만 |
|---|
| 2026.05.29 | ₩227,375 | ₩228,004 | ₩224,145 | ₩226,249 | -0.50% | 26만 |
|---|
| 2026.05.28 | ₩225,740 | ₩227,415 | ₩223,221 | ₩226,209 | +0.21% | 22만 |
|---|
| 2026.05.27 | ₩227,803 | ₩227,803 | ₩224,185 | ₩225,793 | -0.88% | 40만 |
|---|
| 2026.05.26 | ₩224,306 | ₩227,013 | ₩223,435 | ₩227,013 | +1.21% | 31.9만 |
|---|
| 2026.05.22 | ₩220,688 | ₩221,747 | ₩218,169 | ₩220,835 | +0.07% | 28.6만 |
|---|
| 2026.05.21 | ₩216,668 | ₩220,058 | ₩216,118 | ₩218,946 | +1.05% | 22.1만 |
|---|
| 2026.05.20 | ₩215,368 | ₩218,986 | ₩214,537 | ₩217,767 | +1.11% | 37.8만 |
|---|
| 2026.05.19 | ₩213,304 | ₩214,979 | ₩209,338 | ₩213,103 | -0.09% | 42.9만 |
|---|
| 2026.05.18 | ₩221,103 | ₩221,103 | ₩213,867 | ₩215,556 | -2.51% | 31.8만 |
|---|
| 2026.05.15 | ₩222,711 | ₩222,711 | ₩219,281 | ₩219,576 | -1.41% | 31.1만 |
|---|
| 2026.05.14 | ₩226,517 | ₩226,584 | ₩224,668 | ₩226,437 | -0.04% | 43.2만 |
|---|
| 2026.05.13 | ₩225,190 | ₩226,155 | ₩221,720 | ₩225,137 | -0.02% | 49.1만 |
|---|
| 2026.05.12 | ₩222,819 | ₩223,046 | ₩217,847 | ₩222,939 | +0.05% | 34.1만 |
|---|
| 2026.05.11 | ₩222,028 | ₩224,695 | ₩221,599 | ₩224,199 | +0.98% | 42.5만 |
|---|
| 2026.05.08 | ₩223,288 | ₩223,690 | ₩221,103 | ₩221,827 | -0.65% | 26.6만 |
|---|
| 2026.05.07 | ₩228,018 | ₩228,018 | ₩219,562 | ₩220,179 | -3.44% | 51.8만 |
|---|
| 2026.05.06 | ₩223,087 | ₩225,994 | ₩221,452 | ₩225,927 | +1.27% | 46만 |
|---|
| 2026.05.05 | ₩217,083 | ₩218,919 | ₩216,922 | ₩218,048 | +0.44% | 32.5만 |
|---|
| 2026.05.04 | ₩214,591 | ₩215,891 | ₩212,701 | ₩214,430 | -0.07% | 26.7만 |
|---|
| 2026.05.01 | ₩215,288 | ₩215,489 | ₩213,479 | ₩214,698 | -0.27% | 25.7만 |
|---|
| 2026.04.30 | ₩210,785 | ₩214,350 | ₩210,745 | ₩214,175 | +1.61% | 27.1만 |
|---|
| 2026.04.29 | ₩210,129 | ₩210,209 | ₩206,417 | ₩207,368 | -1.31% | 29.1만 |
|---|
| 2026.04.28 | ₩212,152 | ₩212,433 | ₩207,770 | ₩209,432 | -1.28% | 38.3만 |
|---|
| 2026.04.27 | ₩215,033 | ₩215,730 | ₩211,911 | ₩214,363 | -0.31% | 35.7만 |
|---|
| 2026.04.24 | ₩215,100 | ₩216,172 | ₩212,742 | ₩214,738 | -0.17% | 31.8만 |
|---|
| 2026.04.23 | ₩211,576 | ₩214,765 | ₩210,370 | ₩213,291 | +0.81% | 28.6만 |
|---|
| 2026.04.22 | ₩214,296 | ₩214,323 | ₩210,236 | ₩211,536 | -1.29% | 40.3만 |
|---|
| 2026.04.21 | ₩213,854 | ₩215,194 | ₩210,732 | ₩211,696 | -1.01% | 36.9만 |
|---|
| 2026.04.20 | ₩211,830 | ₩213,063 | ₩211,455 | ₩212,876 | +0.49% | 24.4만 |
|---|
| 2026.04.17 | ₩211,227 | ₩213,881 | ₩210,075 | ₩212,701 | +0.70% | 39.3만 |
|---|
| 2026.04.16 | ₩210,142 | ₩210,678 | ₩207,556 | ₩208,708 | -0.68% | 47.8만 |
|---|
| 2026.04.15 | ₩211,683 | ₩211,790 | ₩208,614 | ₩210,129 | -0.73% | 44.2만 |
|---|
| 2026.04.14 | ₩211,924 | ₩212,407 | ₩209,861 | ₩211,790 | -0.06% | 38.5만 |
|---|
| 2026.04.13 | ₩207,435 | ₩210,544 | ₩207,435 | ₩210,303 | +1.38% | 36.1만 |
|---|
| 2026.04.10 | ₩207,663 | ₩209,298 | ₩206,591 | ₩208,574 | +0.44% | 23.1만 |
|---|
| 2026.04.09 | ₩205,532 | ₩208,306 | ₩205,532 | ₩206,738 | +0.59% | 31.3만 |
|---|
| 2026.04.08 | ₩205,613 | ₩206,912 | ₩203,522 | ₩206,055 | +0.22% | 57만 |
|---|
| 2026.04.07 | ₩196,862 | ₩199,087 | ₩195,723 | ₩198,256 | +0.71% | 23.2만 |
|---|
| 2026.04.06 | ₩197,720 | ₩198,698 | ₩195,643 | ₩197,666 | -0.03% | 30.7만 |
|---|
| 2026.04.02 | ₩192,896 | ₩199,770 | ₩192,762 | ₩197,800 | +2.54% | 30.1만 |
|---|
| 2026.04.01 | ₩196,889 | ₩199,757 | ₩196,889 | ₩197,921 | +0.52% | 30.4만 |
|---|
| 2026.03.31 | ₩188,889 | ₩195,094 | ₩188,889 | ₩194,330 | +2.88% | 54.9만 |
|---|
| 2026.03.30 | ₩194,209 | ₩194,236 | ₩185,633 | ₩186,303 | -4.07% | 41.3만 |
|---|
| 2026.03.27 | ₩192,722 | ₩194,598 | ₩191,261 | ₩191,985 | -0.38% | 32.1만 |
|---|
| 2026.03.26 | ₩197,492 | ₩198,363 | ₩193,485 | ₩193,753 | -1.89% | 37.2만 |
|---|
| 2026.03.25 | ₩200,655 | ₩201,110 | ₩198,712 | ₩200,387 | -0.13% | 43.2만 |
|---|
| 2026.03.24 | ₩192,722 | ₩198,712 | ₩192,722 | ₩197,894 | +2.68% | 62.4만 |
|---|
| 2026.03.23 | ₩193,512 | ₩197,800 | ₩193,016 | ₩194,504 | +0.51% | 106.9만 |
|---|
| 2026.03.20 | ₩195,268 | ₩196,032 | ₩188,876 | ₩190,176 | -2.61% | 34.9만 |
|---|
| 2026.03.19 | ₩192,387 | ₩196,648 | ₩191,944 | ₩195,965 | +1.86% | 34만 |
|---|
| 2026.03.18 | ₩195,120 | ₩196,903 | ₩194,115 | ₩194,142 | -0.50% | 22.2만 |
|---|
| 2026.03.17 | ₩193,284 | ₩195,415 | ₩193,271 | ₩194,759 | +0.76% | 18.8만 |
|---|
| 2026.03.16 | ₩193,606 | ₩195,053 | ₩192,708 | ₩192,963 | -0.33% | 27.8만 |
|---|
| 2026.03.13 | ₩193,284 | ₩194,115 | ₩190,444 | ₩191,422 | -0.96% | 25.8만 |
|---|
| 2026.03.12 | ₩193,244 | ₩194,691 | ₩191,810 | ₩191,824 | -0.74% | 31.3만 |
|---|
| 2026.03.11 | ₩194,745 | ₩196,809 | ₩194,102 | ₩195,737 | +0.51% | 17.1만 |
|---|
| 2026.03.10 | ₩196,943 | ₩199,234 | ₩195,790 | ₩195,924 | -0.52% | 24.9만 |
|---|
| 2026.03.09 | ₩192,212 | ₩196,648 | ₩190,457 | ₩196,608 | +2.29% | 24.7만 |
|---|
| 2026.03.06 | ₩193,834 | ₩195,067 | ₩192,521 | ₩193,043 | -0.41% | 31.5만 |
|---|
| 2026.03.05 | ₩197,492 | ₩199,355 | ₩194,625 | ₩197,278 | -0.11% | 28.1만 |
|---|
| 2026.03.04 | ₩200,226 | ₩200,668 | ₩197,693 | ₩199,529 | -0.35% | 37만 |
|---|
| 2026.03.03 | ₩199,060 | ₩200,346 | ₩194,960 | ₩199,234 | +0.09% | 37.3만 |
|---|
| 2026.03.02 | ₩200,722 | ₩204,246 | ₩200,561 | ₩203,616 | +1.44% | 32.3만 |
|---|
| 2026.02.27 | ₩199,998 | ₩201,110 | ₩199,060 | ₩201,070 | +0.54% | 31.9만 |
|---|
| 2026.02.26 | ₩202,062 | ₩202,356 | ₩199,368 | ₩201,954 | -0.05% | 25.7만 |
|---|
| 2026.02.25 | ₩201,217 | ₩201,445 | ₩200,172 | ₩200,882 | -0.17% | 25.1만 |
|---|
| 2026.02.24 | ₩197,465 | ₩199,770 | ₩196,983 | ₩199,569 | +1.07% | 22만 |
|---|
| 2026.02.23 | ₩199,435 | ₩199,435 | ₩196,273 | ₩197,010 | -1.22% | 30.7만 |
|---|
| 2026.02.20 | ₩198,363 | ₩200,762 | ₩198,243 | ₩200,159 | +0.91% | 21.6만 |
|---|
| 2026.02.19 | ₩197,224 | ₩198,698 | ₩196,929 | ₩198,497 | +0.65% | 39만 |
|---|
| 2026.02.18 | ₩197,934 | ₩199,382 | ₩196,608 | ₩197,586 | -0.18% | 30.6만 |
|---|
| 2026.02.17 | ₩195,630 | ₩197,787 | ₩194,919 | ₩197,050 | +0.73% | 29.3만 |
|---|
| 2026.02.13 | ₩194,383 | ₩197,291 | ₩192,963 | ₩195,911 | +0.79% | 43만 |
|---|
| 2026.02.12 | ₩196,822 | ₩198,819 | ₩193,378 | ₩194,249 | -1.31% | 35.3만 |
|---|
| 2026.02.11 | ₩197,398 | ₩197,948 | ₩193,794 | ₩194,718 | -1.36% | 27.2만 |
|---|
| 2026.02.10 | ₩197,037 | ₩197,157 | ₩195,884 | ₩196,206 | -0.42% | 28만 |
|---|
| 2026.02.09 | ₩195,750 | ₩197,653 | ₩194,933 | ₩196,661 | +0.47% | 19.5만 |
|---|
| 2026.02.06 | ₩192,601 | ₩196,514 | ₩192,601 | ₩196,514 | +2.03% | 33.9만 |
|---|
| 2026.02.05 | ₩188,058 | ₩191,234 | ₩188,058 | ₩190,028 | +1.05% | 23.3만 |
|---|
| 2026.02.04 | ₩191,810 | ₩191,837 | ₩186,745 | ₩189,184 | -1.37% | 34.1만 |
|---|
| 2026.02.03 | ₩191,583 | ₩192,561 | ₩188,836 | ₩191,221 | -0.19% | 31.4만 |
|---|
| 2026.02.02 | ₩187,496 | ₩190,350 | ₩187,496 | ₩189,653 | +1.15% | 25.5만 |
|---|
| 2026.01.30 | ₩188,943 | ₩191,194 | ₩187,067 | ₩187,978 | -0.51% | 23.2만 |
|---|
| 2026.01.29 | ₩191,690 | ₩191,690 | ₩187,509 | ₩189,586 | -1.10% | 25.8만 |
|---|
| 2026.01.28 | ₩191,569 | ₩192,092 | ₩190,028 | ₩191,328 | -0.13% | 24만 |
|---|
| 2026.01.27 | ₩190,403 | ₩191,167 | ₩189,800 | ₩191,087 | +0.36% | 19.4만 |
|---|
| 2026.01.26 | ₩189,224 | ₩191,422 | ₩189,224 | ₩189,573 | +0.18% | 15.7만 |
|---|
| 2026.01.23 | ₩190,725 | ₩190,765 | ₩188,903 | ₩189,452 | -0.67% | 23.9만 |
|---|
| 2026.01.22 | ₩192,668 | ₩193,539 | ₩190,135 | ₩190,872 | -0.93% | 31.1만 |
|---|
| 2026.01.21 | ₩191,114 | ₩192,628 | ₩189,519 | ₩191,529 | +0.22% | 26.5만 |
|---|
| 2026.01.20 | ₩189,251 | ₩191,663 | ₩188,903 | ₩189,358 | +0.06% | 27.5만 |
|---|
| 2026.01.16 | ₩193,057 | ₩193,311 | ₩191,462 | ₩191,837 | -0.63% | 21.8만 |
|---|
| 2026.01.15 | ₩191,650 | ₩194,142 | ₩191,650 | ₩193,137 | +0.78% | 30.9만 |
|---|
| 2026.01.14 | ₩190,350 | ₩190,846 | ₩188,876 | ₩189,814 | -0.28% | 27.6만 |
|---|
| 2026.01.13 | ₩190,229 | ₩191,194 | ₩189,854 | ₩190,752 | +0.27% | 20.1만 |
|---|
| 2026.01.12 | ₩187,589 | ₩189,908 | ₩187,549 | ₩189,908 | +1.24% | 73만 |
|---|
| 2026.01.09 | ₩188,648 | ₩190,162 | ₩188,541 | ₩189,372 | +0.38% | 24.5만 |
|---|
| 2026.01.08 | ₩190,698 | ₩191,020 | ₩186,906 | ₩187,844 | -1.50% | 47.1만 |
|---|
| 2026.01.07 | ₩191,542 | ₩191,542 | ₩189,988 | ₩190,725 | -0.43% | 20.7만 |
|---|
| 2026.01.06 | ₩188,822 | ₩191,864 | ₩187,616 | ₩191,636 | +1.49% | 30.8만 |
|---|
| 2026.01.05 | ₩188,447 | ₩189,305 | ₩186,960 | ₩188,970 | +0.28% | 48.2만 |
|---|
| 2026.01.02 | ₩186,571 | ₩188,179 | ₩185,794 | ₩188,179 | +0.86% | 21.6만 |
|---|
| 2025.12.31 | ₩187,549 | ₩187,549 | ₩185,271 | ₩185,539 | -1.07% | 16.8만 |
|---|
| 2025.12.30 | ₩188,460 | ₩188,889 | ₩187,228 | ₩187,308 | -0.61% | 14.5만 |
|---|
| 2025.12.29 | ₩188,755 | ₩189,586 | ₩188,005 | ₩188,353 | -0.21% | 21.7만 |
|---|
| 2025.12.26 | ₩190,135 | ₩190,135 | ₩189,211 | ₩189,653 | -0.25% | 21.3만 |
|---|
| 2025.12.24 | ₩189,854 | ₩190,323 | ₩189,479 | ₩189,760 | -0.05% | 17.5만 |
|---|
| 2025.12.23 | ₩189,398 | ₩190,229 | ₩189,197 | ₩189,613 | +0.11% | 16.5만 |
|---|
| 2025.12.22 | ₩188,782 | ₩190,042 | ₩188,621 | ₩189,921 | +0.60% | 31.1만 |
|---|
| 2025.12.19 | ₩185,137 | ₩188,058 | ₩185,137 | ₩187,857 | +1.47% | 20.4만 |
|---|
| 2025.12.18 | ₩185,352 | ₩186,732 | ₩184,521 | ₩184,923 | -0.23% | 26.5만 |
|---|
| 2025.12.17 | ₩185,740 | ₩186,812 | ₩182,832 | ₩183,154 | -1.39% | 32.6만 |
|---|
| 2025.12.16 | ₩186,370 | ₩186,785 | ₩184,266 | ₩185,298 | -0.58% | 22.3만 |
|---|
| 2025.12.15 | ₩187,697 | ₩187,938 | ₩185,928 | ₩186,182 | -0.81% | 18.2만 |
|---|
| 2025.12.12 | ₩190,631 | ₩190,631 | ₩185,606 | ₩186,504 | -2.17% | 31.4만 |
|---|
| 2025.12.11 | ₩187,723 | ₩190,738 | ₩187,094 | ₩190,497 | +1.48% | 22만 |
|---|
| 2025.12.10 | ₩185,486 | ₩188,393 | ₩185,271 | ₩187,723 | +1.21% | 25.3만 |
|---|
| 2025.12.09 | ₩185,486 | ₩187,214 | ₩185,218 | ₩185,244 | -0.13% | 18.8만 |
|---|
| 2025.12.08 | ₩186,357 | ₩186,718 | ₩185,338 | ₩186,075 | -0.15% | 15.4만 |
|---|
| 2025.12.05 | ₩186,263 | ₩186,357 | ₩185,218 | ₩185,687 | -0.31% | 11.5만 |
|---|
| 2025.12.04 | ₩183,261 | ₩185,780 | ₩183,248 | ₩185,593 | +1.27% | 16.2만 |
|---|
| 2025.12.03 | ₩183,100 | ₩183,395 | ₩182,002 | ₩182,886 | -0.12% | 16만 |
|---|
| 2025.12.02 | ₩185,365 | ₩185,459 | ₩183,020 | ₩183,047 | -1.25% | 27.3만 |
|---|
| 2025.12.01 | ₩184,172 | ₩185,620 | ₩184,092 | ₩184,454 | +0.15% | 31.5만 |
|---|
| 2025.11.28 | ₩186,249 | ₩186,718 | ₩185,593 | ₩186,678 | +0.23% | 8.7만 |
|---|
| 2025.11.26 | ₩183,730 | ₩186,611 | ₩183,730 | ₩185,298 | +0.85% | 20.3만 |
|---|
| 2025.11.25 | ₩180,179 | ₩183,556 | ₩179,536 | ₩183,342 | +1.76% | 31.3만 |
|---|
| 2025.11.24 | ₩177,646 | ₩180,755 | ₩177,646 | ₩180,206 | +1.44% | 22.5만 |
|---|
| 2025.11.21 | ₩174,310 | ₩177,633 | ₩173,278 | ₩176,775 | +1.41% | 15.8만 |
|---|
| 2025.11.20 | ₩180,876 | ₩181,399 | ₩173,707 | ₩173,935 | -3.84% | 21만 |
|---|
| 2025.11.19 | ₩177,727 | ₩179,228 | ₩176,668 | ₩177,888 | +0.09% | 23.2만 |
|---|
| 2025.11.18 | ₩176,132 | ₩178,223 | ₩175,315 | ₩177,258 | +0.64% | 37.8만 |
|---|
| 2025.11.17 | ₩179,496 | ₩180,514 | ₩176,521 | ₩177,419 | -1.16% | 31.9만 |
|---|
| 2025.11.14 | ₩176,548 | ₩181,171 | ₩176,414 | ₩179,723 | +1.80% | 29.8만 |
|---|
| 2025.11.13 | ₩183,985 | ₩184,186 | ₩178,933 | ₩179,348 | -2.52% | 41만 |
|---|
| 2025.11.12 | ₩184,253 | ₩185,526 | ₩184,079 | ₩184,655 | +0.22% | 35.1만 |
|---|
| 2025.11.11 | ₩183,878 | ₩184,360 | ₩182,484 | ₩183,583 | -0.16% | 28.1만 |
|---|
| 2025.11.10 | ₩184,842 | ₩185,151 | ₩182,966 | ₩184,507 | -0.18% | 28.7만 |
|---|
| 2025.11.07 | ₩179,254 | ₩182,819 | ₩178,491 | ₩182,819 | +1.99% | 31만 |
|---|
| 2025.11.06 | ₩182,444 | ₩183,020 | ₩179,683 | ₩180,822 | -0.89% | 32.3만 |
|---|
| 2025.11.05 | ₩180,809 | ₩183,770 | ₩180,809 | ₩182,765 | +1.08% | 26.9만 |
|---|
| 2025.11.04 | ₩180,367 | ₩181,640 | ₩179,348 | ₩180,608 | +0.13% | 23만 |
|---|
| 2025.11.03 | ₩182,685 | ₩182,806 | ₩180,514 | ₩182,685 | 0.00% | 30.5만 |
|---|
| 2025.10.31 | ₩182,203 | ₩183,288 | ₩180,889 | ₩182,256 | +0.03% | 24.4만 |
|---|
| 2025.10.30 | ₩182,390 | ₩184,038 | ₩180,849 | ₩181,010 | -0.76% | 27만 |
|---|
| 2025.10.29 | ₩183,435 | ₩185,338 | ₩182,873 | ₩183,583 | +0.08% | 32.9만 |
|---|
| 2025.10.28 | ₩185,888 | ₩185,888 | ₩183,837 | ₩184,079 | -0.97% | 33.3만 |
|---|
| 2025.10.27 | ₩186,611 | ₩186,611 | ₩184,936 | ₩185,445 | -0.62% | 20.7만 |
|---|
| 2025.10.24 | ₩184,253 | ₩185,258 | ₩183,971 | ₩184,092 | -0.09% | 26.1만 |
|---|
| 2025.10.23 | ₩179,000 | ₩182,069 | ₩178,826 | ₩181,519 | +1.41% | 29.7만 |
|---|
| 2025.10.22 | ₩181,184 | ₩181,680 | ₩177,218 | ₩178,450 | -1.51% | 34.8만 |
|---|
| 2025.10.21 | ₩180,916 | ₩181,573 | ₩179,911 | ₩180,997 | +0.04% | 20.8만 |
|---|
| 2025.10.20 | ₩181,063 | ₩181,533 | ₩180,259 | ₩181,278 | +0.12% | 17.3만 |
|---|
| 2025.10.17 | ₩179,938 | ₩180,930 | ₩178,276 | ₩179,563 | -0.21% | 20.5만 |
|---|
| 2025.10.16 | ₩183,301 | ₩183,569 | ₩179,831 | ₩180,702 | -1.42% | 16.1만 |
|---|
| 2025.10.15 | ₩183,583 | ₩184,172 | ₩181,104 | ₩182,940 | -0.35% | 23.7만 |
|---|
| 2025.10.14 | ₩179,522 | ₩183,074 | ₩178,759 | ₩181,720 | +1.22% | 26.8만 |
|---|
| 2025.10.13 | ₩179,991 | ₩181,707 | ₩179,817 | ₩181,265 | +0.71% | 19.9만 |
|---|
| 2025.10.10 | ₩182,725 | ₩183,208 | ₩177,486 | ₩177,780 | -2.71% | 27.4만 |
|---|