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 | ₩198,026 | ₩199,134 | ₩196,104 | ₩198,600 | +0.29% | 36.1만 |
| 2026.10.08 | ₩196,839 | ₩198,320 | ₩195,544 | ₩196,718 | -0.06% | 43.8만 |
| 2026.10.07 | ₩199,855 | ₩200,216 | ₩197,599 | ₩197,973 | -0.94% | 42.2만 |
| 2026.10.06 | ₩203,059 | ₩203,592 | ₩202,017 | ₩202,538 | -0.26% | 37.7만 |
| 2026.10.05 | ₩202,418 | ₩204,140 | ₩200,055 | ₩202,284 | -0.07% | 34.1만 |
| 2026.10.02 | ₩201,203 | ₩203,326 | ₩201,203 | ₩202,098 | +0.44% | 34.6만 |
| 2026.10.01 | ₩195,864 | ₩199,909 | ₩195,250 | ₩199,335 | +1.77% | 24.2만 |
| 2026.09.30 | ₩196,758 | ₩196,758 | ₩194,703 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩195,877 |
| -0.45% |
| 32.5만 |
| 2026.09.29 | ₩196,411 | ₩197,065 | ₩194,850 | ₩196,171 | -0.12% | 28.5만 |
|---|
| 2026.09.28 | ₩196,358 | ₩196,652 | ₩194,316 | ₩195,837 | -0.27% | 32.1만 |
|---|
| 2026.09.25 | ₩196,318 | ₩197,506 | ₩195,651 | ₩197,199 | +0.45% | 20.5만 |
|---|
| 2026.09.24 | ₩194,489 | ₩196,078 | ₩193,555 | ₩195,744 | +0.65% | 39.1만 |
|---|
| 2026.09.23 | ₩196,999 | ₩197,880 | ₩196,011 | ₩196,331 | -0.34% | 32.7만 |
|---|
| 2026.09.22 | ₩197,012 | ₩198,280 | ₩196,198 | ₩197,746 | +0.37% | 27.2만 |
|---|
| 2026.09.21 | ₩198,280 | ₩198,280 | ₩196,959 | ₩197,172 | -0.56% | 35.8만 |
|---|
| 2026.09.18 | ₩197,092 | ₩197,466 | ₩195,958 | ₩197,252 | +0.08% | 20.8만 |
|---|
| 2026.09.17 | ₩199,041 | ₩199,081 | ₩196,171 | ₩196,612 | -1.22% | 19.6만 |
|---|
| 2026.09.16 | ₩196,812 | ₩197,800 | ₩193,061 | ₩195,210 | -0.81% | 47.1만 |
|---|
| 2026.09.15 | ₩198,040 | ₩198,213 | ₩194,810 | ₩195,344 | -1.36% | 37.3만 |
|---|
| 2026.09.14 | ₩199,495 | ₩199,495 | ₩196,705 | ₩196,945 | -1.28% | 52.8만 |
|---|
| 2026.09.11 | ₩203,713 | ₩204,393 | ₩202,685 | ₩203,112 | -0.29% | 21.1만 |
|---|
| 2026.09.10 | ₩203,192 | ₩204,073 | ₩201,163 | ₩201,323 | -0.92% | 31.4만 |
|---|
| 2026.09.09 | ₩207,410 | ₩208,278 | ₩205,114 | ₩205,234 | -1.05% | 25.9만 |
|---|
| 2026.09.08 | ₩207,156 | ₩209,065 | ₩206,889 | ₩207,704 | +0.26% | 30.1만 |
|---|
| 2026.09.04 | ₩203,926 | ₩206,035 | ₩203,926 | ₩205,928 | +0.98% | 21.1만 |
|---|
| 2026.09.03 | ₩203,219 | ₩204,180 | ₩201,377 | ₩203,899 | +0.33% | 24.1만 |
|---|
| 2026.09.02 | ₩201,737 | ₩202,431 | ₩200,656 | ₩202,324 | +0.29% | 29만 |
|---|
| 2026.09.01 | ₩201,710 | ₩203,019 | ₩200,723 | ₩201,430 | -0.14% | 46.3만 |
|---|
| 2026.08.31 | ₩204,313 | ₩204,327 | ₩202,458 | ₩203,339 | -0.48% | 32.2만 |
|---|
| 2026.08.28 | ₩209,492 | ₩209,492 | ₩204,407 | ₩204,447 | -2.41% | 22.5만 |
|---|
| 2026.08.27 | ₩209,786 | ₩210,440 | ₩208,131 | ₩209,492 | -0.14% | 29.6만 |
|---|
| 2026.08.26 | ₩207,330 | ₩209,732 | ₩207,330 | ₩209,025 | +0.82% | 36.1만 |
|---|
| 2026.08.25 | ₩209,052 | ₩209,052 | ₩206,382 | ₩207,650 | -0.67% | 26.4만 |
|---|
| 2026.08.24 | ₩208,304 | ₩209,118 | ₩205,688 | ₩206,823 | -0.71% | 36.6만 |
|---|
| 2026.08.21 | ₩211,321 | ₩211,401 | ₩208,905 | ₩209,679 | -0.78% | 16.6만 |
|---|
| 2026.08.20 | ₩211,388 | ₩212,228 | ₩208,892 | ₩209,519 | -0.88% | 31.9만 |
|---|
| 2026.08.19 | ₩217,341 | ₩217,341 | ₩211,628 | ₩212,923 | -2.03% | 29.4만 |
|---|
| 2026.08.18 | ₩218,902 | ₩218,902 | ₩214,618 | ₩215,058 | -1.76% | 53.3만 |
|---|
| 2026.08.17 | ₩220,664 | ₩222,466 | ₩220,411 | ₩222,132 | +0.67% | 20.5만 |
|---|
| 2026.08.14 | ₩217,941 | ₩220,477 | ₩217,261 | ₩220,437 | +1.15% | 22.2만 |
|---|
| 2026.08.13 | ₩218,982 | ₩219,183 | ₩217,327 | ₩217,621 | -0.62% | 41.6만 |
|---|
| 2026.08.12 | ₩219,543 | ₩220,397 | ₩218,275 | ₩218,288 | -0.57% | 43.9만 |
|---|
| 2026.08.11 | ₩216,486 | ₩217,875 | ₩215,739 | ₩216,326 | -0.07% | 24.4만 |
|---|
| 2026.08.10 | ₩216,620 | ₩217,261 | ₩214,991 | ₩215,112 | -0.70% | 30.3만 |
|---|
| 2026.08.07 | ₩215,525 | ₩216,820 | ₩212,923 | ₩216,206 | +0.32% | 29.3만 |
|---|
| 2026.08.06 | ₩213,149 | ₩216,860 | ₩212,162 | ₩212,816 | -0.16% | 25.5만 |
|---|
| 2026.08.05 | ₩215,018 | ₩216,860 | ₩212,469 | ₩212,549 | -1.15% | 40.5만 |
|---|
| 2026.08.04 | ₩211,721 | ₩215,005 | ₩209,986 | ₩214,017 | +1.08% | 35.8만 |
|---|
| 2026.08.03 | ₩204,607 | ₩208,838 | ₩203,766 | ₩208,758 | +2.03% | 42.3만 |
|---|
| 2026.07.31 | ₩208,371 | ₩209,065 | ₩204,073 | ₩205,942 | -1.17% | 35.1만 |
|---|
| 2026.07.30 | ₩203,819 | ₩205,928 | ₩202,431 | ₩205,488 | +0.82% | 30.9만 |
|---|
| 2026.07.29 | ₩206,636 | ₩206,929 | ₩199,001 | ₩199,748 | -3.33% | 55.8만 |
|---|
| 2026.07.28 | ₩210,560 | ₩210,560 | ₩205,301 | ₩207,143 | -1.62% | 54.3만 |
|---|
| 2026.07.27 | ₩215,365 | ₩216,246 | ₩209,786 | ₩212,829 | -1.18% | 31.5만 |
|---|
| 2026.07.24 | ₩217,274 | ₩217,554 | ₩213,483 | ₩213,924 | -1.54% | 36만 |
|---|
| 2026.07.23 | ₩214,858 | ₩218,649 | ₩214,271 | ₩216,767 | +0.89% | 34만 |
|---|
| 2026.07.22 | ₩213,844 | ₩217,461 | ₩213,844 | ₩215,899 | +0.96% | 34.7만 |
|---|
| 2026.07.21 | ₩211,534 | ₩214,885 | ₩210,186 | ₩214,404 | +1.36% | 30만 |
|---|
| 2026.07.20 | ₩211,334 | ₩212,509 | ₩208,237 | ₩208,478 | -1.35% | 42.6만 |
|---|
| 2026.07.17 | ₩207,463 | ₩211,347 | ₩205,635 | ₩209,666 | +1.06% | 55.2만 |
|---|
| 2026.07.16 | ₩212,082 | ₩213,924 | ₩209,679 | ₩210,787 | -0.61% | 52.2만 |
|---|
| 2026.07.15 | ₩215,752 | ₩216,139 | ₩211,307 | ₩214,471 | -0.59% | 38.9만 |
|---|
| 2026.07.14 | ₩215,792 | ₩217,007 | ₩213,697 | ₩214,604 | -0.55% | 35.3만 |
|---|
| 2026.07.13 | ₩214,204 | ₩214,618 | ₩211,161 | ₩211,801 | -1.12% | 33.6만 |
|---|
| 2026.07.10 | ₩216,566 | ₩216,566 | ₩213,790 | ₩215,579 | -0.46% | 33만 |
|---|
| 2026.07.09 | ₩217,247 | ₩218,849 | ₩216,606 | ₩216,860 | -0.18% | 32.9만 |
|---|
| 2026.07.08 | ₩212,335 | ₩214,604 | ₩210,747 | ₩213,964 | +0.77% | 34.5만 |
|---|
| 2026.07.07 | ₩217,981 | ₩217,981 | ₩211,561 | ₩213,910 | -1.87% | 139.3만 |
|---|
| 2026.07.06 | ₩219,329 | ₩222,012 | ₩219,156 | ₩219,983 | +0.30% | 63.1만 |
|---|
| 2026.07.02 | ₩223,561 | ₩224,762 | ₩215,098 | ₩217,754 | -2.60% | 47만 |
|---|
| 2026.07.01 | ₩224,749 | ₩224,749 | ₩221,425 | ₩221,572 | -1.41% | 41.4만 |
|---|
| 2026.06.30 | ₩224,722 | ₩227,458 | ₩224,375 | ₩227,098 | +1.06% | 44.9만 |
|---|
| 2026.06.29 | ₩223,174 | ₩224,388 | ₩220,117 | ₩223,467 | +0.13% | 35.7만 |
|---|
| 2026.06.26 | ₩226,070 | ₩226,217 | ₩222,132 | ₩223,000 | -1.36% | 54.3만 |
|---|
| 2026.06.25 | ₩228,446 | ₩230,435 | ₩226,190 | ₩228,406 | -0.02% | 47만 |
|---|
| 2026.06.24 | ₩226,284 | ₩228,286 | ₩223,908 | ₩225,523 | -0.34% | 37.7만 |
|---|
| 2026.06.23 | ₩225,950 | ₩229,020 | ₩223,748 | ₩226,390 | +0.19% | 46.4만 |
|---|
| 2026.06.22 | ₩230,435 | ₩232,170 | ₩229,047 | ₩232,010 | +0.68% | 48.7만 |
|---|
| 2026.06.18 | ₩229,847 | ₩230,768 | ₩226,484 | ₩229,354 | -0.21% | 38.5만 |
|---|
| 2026.06.17 | ₩227,939 | ₩230,675 | ₩226,003 | ₩226,524 | -0.62% | 38.2만 |
|---|
| 2026.06.16 | ₩229,180 | ₩230,114 | ₩226,978 | ₩227,218 | -0.86% | 30.3만 |
|---|
| 2026.06.15 | ₩231,222 | ₩231,236 | ₩227,885 | ₩228,646 | -1.11% | 40.8만 |
|---|
| 2026.06.12 | ₩226,057 | ₩227,792 | ₩224,388 | ₩226,484 | +0.19% | 38.1만 |
|---|
| 2026.06.11 | ₩217,861 | ₩224,522 | ₩217,861 | ₩224,321 | +2.97% | 46만 |
|---|
| 2026.06.10 | ₩219,450 | ₩223,013 | ₩214,658 | ₩215,125 | -1.97% | 43.5만 |
|---|
| 2026.06.09 | ₩223,481 | ₩225,323 | ₩212,936 | ₩220,678 | -1.25% | 56.1만 |
|---|
| 2026.06.08 | ₩223,107 | ₩223,107 | ₩219,957 | ₩220,744 | -1.06% | 37.7만 |
|---|
| 2026.06.05 | ₩226,230 | ₩226,230 | ₩218,582 | ₩219,743 | -2.87% | 37.7만 |
|---|
| 2026.06.04 | ₩226,430 | ₩229,887 | ₩224,682 | ₩229,207 | +1.23% | 42.5만 |
|---|
| 2026.06.03 | ₩226,337 | ₩229,661 | ₩225,549 | ₩228,259 | +0.85% | 32만 |
|---|
| 2026.06.02 | ₩222,853 | ₩226,844 | ₩222,626 | ₩226,844 | +1.79% | 39.6만 |
|---|
| 2026.06.01 | ₩222,746 | ₩223,240 | ₩219,890 | ₩222,052 | -0.31% | 23.4만 |
|---|
| 2026.05.29 | ₩226,484 | ₩227,111 | ₩223,267 | ₩225,363 | -0.50% | 26만 |
|---|
| 2026.05.28 | ₩224,855 | ₩226,524 | ₩222,346 | ₩225,323 | +0.21% | 22만 |
|---|
| 2026.05.27 | ₩226,911 | ₩226,911 | ₩223,307 | ₩224,909 | -0.88% | 40만 |
|---|
| 2026.05.26 | ₩223,427 | ₩226,123 | ₩222,560 | ₩226,123 | +1.21% | 31.9만 |
|---|
| 2026.05.22 | ₩219,823 | ₩220,878 | ₩217,314 | ₩219,970 | +0.07% | 28.6만 |
|---|
| 2026.05.21 | ₩215,819 | ₩219,196 | ₩215,272 | ₩218,088 | +1.05% | 22.1만 |
|---|
| 2026.05.20 | ₩214,524 | ₩218,128 | ₩213,697 | ₩216,913 | +1.11% | 37.8만 |
|---|
| 2026.05.19 | ₩212,469 | ₩214,137 | ₩208,518 | ₩212,268 | -0.09% | 42.9만 |
|---|
| 2026.05.18 | ₩220,237 | ₩220,237 | ₩213,029 | ₩214,711 | -2.51% | 31.8만 |
|---|
| 2026.05.15 | ₩221,839 | ₩221,839 | ₩218,422 | ₩218,715 | -1.41% | 31.1만 |
|---|
| 2026.05.14 | ₩225,630 | ₩225,696 | ₩223,788 | ₩225,549 | -0.04% | 43.2만 |
|---|
| 2026.05.13 | ₩224,308 | ₩225,269 | ₩220,851 | ₩224,255 | -0.02% | 49.1만 |
|---|
| 2026.05.12 | ₩221,946 | ₩222,172 | ₩216,994 | ₩222,066 | +0.05% | 34.1만 |
|---|
| 2026.05.11 | ₩221,158 | ₩223,814 | ₩220,731 | ₩223,320 | +0.98% | 42.5만 |
|---|
| 2026.05.08 | ₩222,413 | ₩222,813 | ₩220,237 | ₩220,958 | -0.65% | 26.6만 |
|---|
| 2026.05.07 | ₩227,124 | ₩227,124 | ₩218,702 | ₩219,316 | -3.44% | 51.8만 |
|---|
| 2026.05.06 | ₩222,213 | ₩225,109 | ₩220,584 | ₩225,042 | +1.27% | 46만 |
|---|
| 2026.05.05 | ₩216,233 | ₩218,061 | ₩216,073 | ₩217,194 | +0.44% | 32.5만 |
|---|
| 2026.05.04 | ₩213,750 | ₩215,045 | ₩211,868 | ₩213,590 | -0.07% | 26.7만 |
|---|
| 2026.05.01 | ₩214,444 | ₩214,644 | ₩212,642 | ₩213,857 | -0.27% | 25.7만 |
|---|
| 2026.04.30 | ₩209,959 | ₩213,510 | ₩209,919 | ₩213,336 | +1.61% | 27.1만 |
|---|
| 2026.04.29 | ₩209,305 | ₩209,385 | ₩205,608 | ₩206,556 | -1.31% | 29.1만 |
|---|
| 2026.04.28 | ₩211,321 | ₩211,601 | ₩206,956 | ₩208,611 | -1.28% | 38.3만 |
|---|
| 2026.04.27 | ₩214,191 | ₩214,885 | ₩211,081 | ₩213,523 | -0.31% | 35.7만 |
|---|
| 2026.04.24 | ₩214,257 | ₩215,325 | ₩211,908 | ₩213,897 | -0.17% | 31.8만 |
|---|
| 2026.04.23 | ₩210,747 | ₩213,924 | ₩209,546 | ₩212,455 | +0.81% | 28.6만 |
|---|
| 2026.04.22 | ₩213,456 | ₩213,483 | ₩209,412 | ₩210,707 | -1.29% | 40.3만 |
|---|
| 2026.04.21 | ₩213,016 | ₩214,351 | ₩209,906 | ₩210,867 | -1.01% | 36.9만 |
|---|
| 2026.04.20 | ₩211,000 | ₩212,228 | ₩210,627 | ₩212,042 | +0.49% | 24.4만 |
|---|
| 2026.04.17 | ₩210,400 | ₩213,043 | ₩209,252 | ₩211,868 | +0.70% | 39.3만 |
|---|
| 2026.04.16 | ₩209,319 | ₩209,853 | ₩206,743 | ₩207,890 | -0.68% | 47.8만 |
|---|
| 2026.04.15 | ₩210,854 | ₩210,960 | ₩207,797 | ₩209,305 | -0.73% | 44.2만 |
|---|
| 2026.04.14 | ₩211,094 | ₩211,574 | ₩209,038 | ₩210,960 | -0.06% | 38.5만 |
|---|
| 2026.04.13 | ₩206,622 | ₩209,719 | ₩206,622 | ₩209,479 | +1.38% | 36.1만 |
|---|
| 2026.04.10 | ₩206,849 | ₩208,478 | ₩205,781 | ₩207,757 | +0.44% | 23.1만 |
|---|
| 2026.04.09 | ₩204,727 | ₩207,490 | ₩204,727 | ₩205,928 | +0.59% | 31.3만 |
|---|
| 2026.04.08 | ₩204,807 | ₩206,102 | ₩202,725 | ₩205,248 | +0.22% | 57만 |
|---|
| 2026.04.07 | ₩196,091 | ₩198,307 | ₩194,957 | ₩197,479 | +0.71% | 23.2만 |
|---|
| 2026.04.06 | ₩196,945 | ₩197,920 | ₩194,876 | ₩196,892 | -0.03% | 30.7만 |
|---|
| 2026.04.02 | ₩192,140 | ₩198,988 | ₩192,007 | ₩197,025 | +2.54% | 30.1만 |
|---|
| 2026.04.01 | ₩196,118 | ₩198,974 | ₩196,118 | ₩197,146 | +0.52% | 30.4만 |
|---|
| 2026.03.31 | ₩188,149 | ₩194,329 | ₩188,149 | ₩193,568 | +2.88% | 54.9만 |
|---|
| 2026.03.30 | ₩193,448 | ₩193,475 | ₩184,906 | ₩185,573 | -4.07% | 41.3만 |
|---|
| 2026.03.27 | ₩191,967 | ₩193,835 | ₩190,512 | ₩191,233 | -0.38% | 32.1만 |
|---|
| 2026.03.26 | ₩196,718 | ₩197,586 | ₩192,727 | ₩192,994 | -1.89% | 37.2만 |
|---|
| 2026.03.25 | ₩199,868 | ₩200,322 | ₩197,933 | ₩199,601 | -0.13% | 43.2만 |
|---|
| 2026.03.24 | ₩191,967 | ₩197,933 | ₩191,967 | ₩197,119 | +2.68% | 62.4만 |
|---|
| 2026.03.23 | ₩192,754 | ₩197,025 | ₩192,260 | ₩193,742 | +0.51% | 106.9만 |
|---|
| 2026.03.20 | ₩194,503 | ₩195,263 | ₩188,136 | ₩189,431 | -2.61% | 34.9만 |
|---|
| 2026.03.19 | ₩191,633 | ₩195,877 | ₩191,192 | ₩195,197 | +1.86% | 34만 |
|---|
| 2026.03.18 | ₩194,356 | ₩196,131 | ₩193,355 | ₩193,381 | -0.50% | 22.2만 |
|---|
| 2026.03.17 | ₩192,527 | ₩194,650 | ₩192,514 | ₩193,995 | +0.76% | 18.8만 |
|---|
| 2026.03.16 | ₩192,848 | ₩194,289 | ₩191,953 | ₩192,207 | -0.33% | 27.8만 |
|---|
| 2026.03.13 | ₩192,527 | ₩193,355 | ₩189,698 | ₩190,672 | -0.96% | 25.8만 |
|---|
| 2026.03.12 | ₩192,487 | ₩193,929 | ₩191,059 | ₩191,072 | -0.74% | 31.3만 |
|---|
| 2026.03.11 | ₩193,982 | ₩196,038 | ₩193,341 | ₩194,970 | +0.51% | 17.1만 |
|---|
| 2026.03.10 | ₩196,171 | ₩198,454 | ₩195,023 | ₩195,157 | -0.52% | 24.9만 |
|---|
| 2026.03.09 | ₩191,459 | ₩195,877 | ₩189,711 | ₩195,837 | +2.29% | 24.7만 |
|---|
| 2026.03.06 | ₩193,074 | ₩194,302 | ₩191,766 | ₩192,287 | -0.41% | 31.5만 |
|---|
| 2026.03.05 | ₩196,718 | ₩198,574 | ₩193,862 | ₩196,505 | -0.11% | 28.1만 |
|---|
| 2026.03.04 | ₩199,441 | ₩199,882 | ₩196,919 | ₩198,747 | -0.35% | 37만 |
|---|
| 2026.03.03 | ₩198,280 | ₩199,561 | ₩194,196 | ₩198,454 | +0.09% | 37.3만 |
|---|
| 2026.03.02 | ₩199,935 | ₩203,446 | ₩199,775 | ₩202,818 | +1.44% | 32.3만 |
|---|
| 2026.02.27 | ₩199,214 | ₩200,322 | ₩198,280 | ₩200,282 | +0.54% | 31.9만 |
|---|
| 2026.02.26 | ₩201,270 | ₩201,564 | ₩198,587 | ₩201,163 | -0.05% | 25.7만 |
|---|
| 2026.02.25 | ₩200,429 | ₩200,656 | ₩199,388 | ₩200,095 | -0.17% | 25.1만 |
|---|
| 2026.02.24 | ₩196,692 | ₩198,988 | ₩196,211 | ₩198,787 | +1.07% | 22만 |
|---|
| 2026.02.23 | ₩198,654 | ₩198,654 | ₩195,504 | ₩196,238 | -1.22% | 30.7만 |
|---|
| 2026.02.20 | ₩197,586 | ₩199,975 | ₩197,466 | ₩199,375 | +0.91% | 21.6만 |
|---|
| 2026.02.19 | ₩196,451 | ₩197,920 | ₩196,158 | ₩197,719 | +0.65% | 39만 |
|---|
| 2026.02.18 | ₩197,159 | ₩198,600 | ₩195,837 | ₩196,812 | -0.18% | 30.6만 |
|---|
| 2026.02.17 | ₩194,863 | ₩197,012 | ₩194,156 | ₩196,278 | +0.73% | 29.3만 |
|---|
| 2026.02.13 | ₩193,622 | ₩196,518 | ₩192,207 | ₩195,143 | +0.79% | 43만 |
|---|
| 2026.02.12 | ₩196,051 | ₩198,040 | ₩192,621 | ₩193,488 | -1.31% | 35.3만 |
|---|
| 2026.02.11 | ₩196,625 | ₩197,172 | ₩193,034 | ₩193,955 | -1.36% | 27.2만 |
|---|
| 2026.02.10 | ₩196,265 | ₩196,385 | ₩195,117 | ₩195,437 | -0.42% | 28만 |
|---|
| 2026.02.09 | ₩194,983 | ₩196,879 | ₩194,169 | ₩195,891 | +0.47% | 19.5만 |
|---|
| 2026.02.06 | ₩191,846 | ₩195,744 | ₩191,846 | ₩195,744 | +2.03% | 33.9만 |
|---|
| 2026.02.05 | ₩187,322 | ₩190,485 | ₩187,322 | ₩189,284 | +1.05% | 23.3만 |
|---|
| 2026.02.04 | ₩191,059 | ₩191,086 | ₩186,014 | ₩188,443 | -1.37% | 34.1만 |
|---|
| 2026.02.03 | ₩190,832 | ₩191,806 | ₩188,096 | ₩190,472 | -0.19% | 31.4만 |
|---|
| 2026.02.02 | ₩186,761 | ₩189,604 | ₩186,761 | ₩188,910 | +1.15% | 25.5만 |
|---|
| 2026.01.30 | ₩188,203 | ₩190,445 | ₩186,334 | ₩187,242 | -0.51% | 23.2만 |
|---|
| 2026.01.29 | ₩190,939 | ₩190,939 | ₩186,774 | ₩188,843 | -1.10% | 25.8만 |
|---|
| 2026.01.28 | ₩190,819 | ₩191,339 | ₩189,284 | ₩190,578 | -0.13% | 24만 |
|---|
| 2026.01.27 | ₩189,657 | ₩190,418 | ₩189,057 | ₩190,338 | +0.36% | 19.4만 |
|---|
| 2026.01.26 | ₩188,483 | ₩190,672 | ₩188,483 | ₩188,830 | +0.18% | 15.7만 |
|---|
| 2026.01.23 | ₩189,978 | ₩190,018 | ₩188,163 | ₩188,710 | -0.67% | 23.9만 |
|---|
| 2026.01.22 | ₩191,913 | ₩192,781 | ₩189,391 | ₩190,125 | -0.93% | 31.1만 |
|---|
| 2026.01.21 | ₩190,365 | ₩191,873 | ₩188,777 | ₩190,779 | +0.22% | 26.5만 |
|---|
| 2026.01.20 | ₩188,510 | ₩190,912 | ₩188,163 | ₩188,616 | +0.06% | 27.5만 |
|---|
| 2026.01.16 | ₩192,300 | ₩192,554 | ₩190,712 | ₩191,086 | -0.63% | 21.8만 |
|---|
| 2026.01.15 | ₩190,899 | ₩193,381 | ₩190,899 | ₩192,380 | +0.78% | 30.9만 |
|---|
| 2026.01.14 | ₩189,604 | ₩190,098 | ₩188,136 | ₩189,070 | -0.28% | 27.6만 |
|---|
| 2026.01.13 | ₩189,484 | ₩190,445 | ₩189,110 | ₩190,005 | +0.27% | 20.1만 |
|---|
| 2026.01.12 | ₩186,854 | ₩189,164 | ₩186,814 | ₩189,164 | +1.24% | 73만 |
|---|
| 2026.01.09 | ₩187,909 | ₩189,417 | ₩187,802 | ₩188,630 | +0.38% | 24.5만 |
|---|
| 2026.01.08 | ₩189,951 | ₩190,271 | ₩186,174 | ₩187,108 | -1.50% | 47.1만 |
|---|
| 2026.01.07 | ₩190,792 | ₩190,792 | ₩189,244 | ₩189,978 | -0.43% | 20.7만 |
|---|
| 2026.01.06 | ₩188,082 | ₩191,112 | ₩186,881 | ₩190,885 | +1.49% | 30.8만 |
|---|
| 2026.01.05 | ₩187,709 | ₩188,563 | ₩186,227 | ₩188,229 | +0.28% | 48.2만 |
|---|
| 2026.01.02 | ₩185,840 | ₩187,442 | ₩185,066 | ₩187,442 | +0.86% | 21.6만 |
|---|
| 2025.12.31 | ₩186,814 | ₩186,814 | ₩184,545 | ₩184,812 | -1.07% | 16.8만 |
|---|
| 2025.12.30 | ₩187,722 | ₩188,149 | ₩186,494 | ₩186,574 | -0.61% | 14.5만 |
|---|
| 2025.12.29 | ₩188,016 | ₩188,843 | ₩187,268 | ₩187,615 | -0.21% | 21.7만 |
|---|
| 2025.12.26 | ₩189,391 | ₩189,391 | ₩188,470 | ₩188,910 | -0.25% | 21.3만 |
|---|
| 2025.12.24 | ₩189,110 | ₩189,577 | ₩188,736 | ₩189,017 | -0.05% | 17.5만 |
|---|
| 2025.12.23 | ₩188,656 | ₩189,484 | ₩188,456 | ₩188,870 | +0.11% | 16.5만 |
|---|
| 2025.12.22 | ₩188,042 | ₩189,297 | ₩187,882 | ₩189,177 | +0.60% | 31.1만 |
|---|
| 2025.12.19 | ₩184,412 | ₩187,322 | ₩184,412 | ₩187,121 | +1.47% | 20.4만 |
|---|
| 2025.12.18 | ₩184,625 | ₩186,000 | ₩183,798 | ₩184,198 | -0.23% | 26.5만 |
|---|
| 2025.12.17 | ₩185,012 | ₩186,080 | ₩182,116 | ₩182,436 | -1.39% | 32.6만 |
|---|
| 2025.12.16 | ₩185,640 | ₩186,054 | ₩183,544 | ₩184,572 | -0.58% | 22.3만 |
|---|
| 2025.12.15 | ₩186,961 | ₩187,201 | ₩185,199 | ₩185,453 | -0.81% | 18.2만 |
|---|
| 2025.12.12 | ₩189,884 | ₩189,884 | ₩184,879 | ₩185,773 | -2.17% | 31.4만 |
|---|
| 2025.12.11 | ₩186,988 | ₩189,991 | ₩186,361 | ₩189,751 | +1.48% | 22만 |
|---|
| 2025.12.10 | ₩184,759 | ₩187,655 | ₩184,545 | ₩186,988 | +1.21% | 25.3만 |
|---|
| 2025.12.09 | ₩184,759 | ₩186,481 | ₩184,492 | ₩184,519 | -0.13% | 18.8만 |
|---|
| 2025.12.08 | ₩185,626 | ₩185,987 | ₩184,612 | ₩185,346 | -0.15% | 15.4만 |
|---|
| 2025.12.05 | ₩185,533 | ₩185,626 | ₩184,492 | ₩184,959 | -0.31% | 11.5만 |
|---|
| 2025.12.04 | ₩182,543 | ₩185,053 | ₩182,530 | ₩184,866 | +1.27% | 16.2만 |
|---|
| 2025.12.03 | ₩182,383 | ₩182,677 | ₩181,288 | ₩182,169 | -0.12% | 16만 |
|---|
| 2025.12.02 | ₩184,639 | ₩184,732 | ₩182,303 | ₩182,330 | -1.25% | 27.3만 |
|---|
| 2025.12.01 | ₩183,451 | ₩184,892 | ₩183,371 | ₩183,731 | +0.15% | 31.5만 |
|---|
| 2025.11.28 | ₩185,520 | ₩185,987 | ₩184,866 | ₩185,947 | +0.23% | 8.7만 |
|---|
| 2025.11.26 | ₩183,010 | ₩185,880 | ₩183,010 | ₩184,572 | +0.85% | 20.3만 |
|---|
| 2025.11.25 | ₩179,473 | ₩182,837 | ₩178,832 | ₩182,623 | +1.76% | 31.3만 |
|---|
| 2025.11.24 | ₩176,950 | ₩180,047 | ₩176,950 | ₩179,500 | +1.44% | 22.5만 |
|---|
| 2025.11.21 | ₩173,627 | ₩176,937 | ₩172,599 | ₩176,083 | +1.41% | 15.8만 |
|---|
| 2025.11.20 | ₩180,167 | ₩180,688 | ₩173,026 | ₩173,253 | -3.84% | 21만 |
|---|
| 2025.11.19 | ₩177,031 | ₩178,525 | ₩175,976 | ₩177,191 | +0.09% | 23.2만 |
|---|
| 2025.11.18 | ₩175,442 | ₩177,524 | ₩174,628 | ₩176,563 | +0.64% | 37.8만 |
|---|
| 2025.11.17 | ₩178,792 | ₩179,807 | ₩175,829 | ₩176,724 | -1.16% | 31.9만 |
|---|
| 2025.11.14 | ₩175,856 | ₩180,461 | ₩175,722 | ₩179,019 | +1.80% | 29.8만 |
|---|
| 2025.11.13 | ₩183,264 | ₩183,464 | ₩178,232 | ₩178,646 | -2.52% | 41만 |
|---|
| 2025.11.12 | ₩183,531 | ₩184,799 | ₩183,357 | ₩183,931 | +0.22% | 35.1만 |
|---|
| 2025.11.11 | ₩183,157 | ₩183,638 | ₩181,769 | ₩182,863 | -0.16% | 28.1만 |
|---|
| 2025.11.10 | ₩184,118 | ₩184,425 | ₩182,249 | ₩183,784 | -0.18% | 28.7만 |
|---|
| 2025.11.07 | ₩178,552 | ₩182,103 | ₩177,791 | ₩182,103 | +1.99% | 31만 |
|---|
| 2025.11.06 | ₩181,729 | ₩182,303 | ₩178,979 | ₩180,114 | -0.89% | 32.3만 |
|---|
| 2025.11.05 | ₩180,101 | ₩183,050 | ₩180,101 | ₩182,049 | +1.08% | 26.9만 |
|---|
| 2025.11.04 | ₩179,660 | ₩180,928 | ₩178,646 | ₩179,900 | +0.13% | 23만 |
|---|
| 2025.11.03 | ₩181,969 | ₩182,089 | ₩179,807 | ₩181,969 | 0.00% | 30.5만 |
|---|
| 2025.10.31 | ₩181,489 | ₩182,570 | ₩180,181 | ₩181,542 | +0.03% | 24.4만 |
|---|
| 2025.10.30 | ₩181,676 | ₩183,317 | ₩180,141 | ₩180,301 | -0.76% | 27만 |
|---|
| 2025.10.29 | ₩182,717 | ₩184,612 | ₩182,156 | ₩182,863 | +0.08% | 32.9만 |
|---|
| 2025.10.28 | ₩185,159 | ₩185,159 | ₩183,117 | ₩183,357 | -0.97% | 33.3만 |
|---|
| 2025.10.27 | ₩185,880 | ₩185,880 | ₩184,212 | ₩184,719 | -0.62% | 20.7만 |
|---|
| 2025.10.24 | ₩183,531 | ₩184,532 | ₩183,251 | ₩183,371 | -0.09% | 26.1만 |
|---|
| 2025.10.23 | ₩178,299 | ₩181,355 | ₩178,125 | ₩180,808 | +1.41% | 29.7만 |
|---|
| 2025.10.22 | ₩180,474 | ₩180,968 | ₩176,523 | ₩177,751 | -1.51% | 34.8만 |
|---|
| 2025.10.21 | ₩180,207 | ₩180,861 | ₩179,206 | ₩180,287 | +0.04% | 20.8만 |
|---|
| 2025.10.20 | ₩180,354 | ₩180,821 | ₩179,553 | ₩180,568 | +0.12% | 17.3만 |
|---|
| 2025.10.17 | ₩179,233 | ₩180,221 | ₩177,578 | ₩178,859 | -0.21% | 20.5만 |
|---|
| 2025.10.16 | ₩182,583 | ₩182,850 | ₩179,126 | ₩179,994 | -1.42% | 16.1만 |
|---|
| 2025.10.15 | ₩182,863 | ₩183,451 | ₩180,394 | ₩182,223 | -0.35% | 23.7만 |
|---|
| 2025.10.14 | ₩178,819 | ₩182,356 | ₩178,058 | ₩181,008 | +1.22% | 26.8만 |
|---|
| 2025.10.13 | ₩179,286 | ₩180,995 | ₩179,113 | ₩180,554 | +0.71% | 19.9만 |
|---|
| 2025.10.10 | ₩182,009 | ₩182,490 | ₩176,790 | ₩177,084 | -2.71% | 27.4만 |
|---|