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 | ₩198,087 | ₩199,196 | ₩196,165 | ₩198,661 | +0.29% | 36.1만 |
| 2026.10.08 | ₩196,899 | ₩198,381 | ₩195,604 | ₩196,779 | -0.06% | 43.8만 |
| 2026.10.07 | ₩199,916 | ₩200,277 | ₩197,660 | ₩198,034 | -0.94% | 42.2만 |
| 2026.10.06 | ₩203,121 | ₩203,655 | ₩202,080 | ₩202,600 | -0.26% | 37.7만 |
| 2026.10.05 | ₩202,480 | ₩204,202 | ₩200,117 | ₩202,347 | -0.07% | 34.1만 |
| 2026.10.02 | ₩201,265 | ₩203,388 | ₩201,265 | ₩202,160 | +0.44% | 34.6만 |
| 2026.10.01 | ₩195,924 | ₩199,970 | ₩195,310 | ₩199,396 | +1.77% | 24.2만 |
| 2026.09.30 | ₩196,819 | ₩196,819 | ₩194,763 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩195,938 |
| -0.45% |
| 32.5만 |
| 2026.09.29 | ₩196,472 | ₩197,126 | ₩194,910 | ₩196,231 | -0.12% | 28.5만 |
|---|
| 2026.09.28 | ₩196,418 | ₩196,712 | ₩194,376 | ₩195,898 | -0.27% | 32.1만 |
|---|
| 2026.09.25 | ₩196,378 | ₩197,567 | ₩195,711 | ₩197,260 | +0.45% | 20.5만 |
|---|
| 2026.09.24 | ₩194,549 | ₩196,138 | ₩193,614 | ₩195,804 | +0.65% | 39.1만 |
|---|
| 2026.09.23 | ₩197,059 | ₩197,940 | ₩196,071 | ₩196,392 | -0.34% | 32.7만 |
|---|
| 2026.09.22 | ₩197,073 | ₩198,341 | ₩196,258 | ₩197,807 | +0.37% | 27.2만 |
|---|
| 2026.09.21 | ₩198,341 | ₩198,341 | ₩197,019 | ₩197,233 | -0.56% | 35.8만 |
|---|
| 2026.09.18 | ₩197,153 | ₩197,527 | ₩196,018 | ₩197,313 | +0.08% | 20.8만 |
|---|
| 2026.09.17 | ₩199,102 | ₩199,142 | ₩196,231 | ₩196,672 | -1.22% | 19.6만 |
|---|
| 2026.09.16 | ₩196,872 | ₩197,860 | ₩193,120 | ₩195,270 | -0.81% | 47.1만 |
|---|
| 2026.09.15 | ₩198,101 | ₩198,274 | ₩194,870 | ₩195,404 | -1.36% | 37.3만 |
|---|
| 2026.09.14 | ₩199,556 | ₩199,556 | ₩196,765 | ₩197,006 | -1.28% | 52.8만 |
|---|
| 2026.09.11 | ₩203,775 | ₩204,456 | ₩202,747 | ₩203,174 | -0.29% | 21.1만 |
|---|
| 2026.09.10 | ₩203,254 | ₩204,136 | ₩201,225 | ₩201,385 | -0.92% | 31.4만 |
|---|
| 2026.09.09 | ₩207,474 | ₩208,341 | ₩205,177 | ₩205,297 | -1.05% | 25.9만 |
|---|
| 2026.09.08 | ₩207,220 | ₩209,129 | ₩206,953 | ₩207,767 | +0.26% | 30.1만 |
|---|
| 2026.09.04 | ₩203,989 | ₩206,098 | ₩203,989 | ₩205,992 | +0.98% | 21.1만 |
|---|
| 2026.09.03 | ₩203,281 | ₩204,242 | ₩201,439 | ₩203,962 | +0.33% | 24.1만 |
|---|
| 2026.09.02 | ₩201,799 | ₩202,493 | ₩200,718 | ₩202,387 | +0.29% | 29만 |
|---|
| 2026.09.01 | ₩201,772 | ₩203,081 | ₩200,784 | ₩201,492 | -0.14% | 46.3만 |
|---|
| 2026.08.31 | ₩204,376 | ₩204,389 | ₩202,520 | ₩203,401 | -0.48% | 32.2만 |
|---|
| 2026.08.28 | ₩209,556 | ₩209,556 | ₩204,469 | ₩204,510 | -2.41% | 22.5만 |
|---|
| 2026.08.27 | ₩209,850 | ₩210,504 | ₩208,195 | ₩209,556 | -0.14% | 29.6만 |
|---|
| 2026.08.26 | ₩207,394 | ₩209,797 | ₩207,394 | ₩209,089 | +0.82% | 36.1만 |
|---|
| 2026.08.25 | ₩209,116 | ₩209,116 | ₩206,446 | ₩207,714 | -0.67% | 26.4만 |
|---|
| 2026.08.24 | ₩208,368 | ₩209,183 | ₩205,751 | ₩206,886 | -0.71% | 36.6만 |
|---|
| 2026.08.21 | ₩211,386 | ₩211,466 | ₩208,969 | ₩209,743 | -0.78% | 16.6만 |
|---|
| 2026.08.20 | ₩211,452 | ₩212,294 | ₩208,956 | ₩209,583 | -0.88% | 31.9만 |
|---|
| 2026.08.19 | ₩217,407 | ₩217,407 | ₩211,693 | ₩212,988 | -2.03% | 29.4만 |
|---|
| 2026.08.18 | ₩218,970 | ₩218,970 | ₩214,684 | ₩215,124 | -1.76% | 53.3만 |
|---|
| 2026.08.17 | ₩220,732 | ₩222,534 | ₩220,478 | ₩222,201 | +0.67% | 20.5만 |
|---|
| 2026.08.14 | ₩218,008 | ₩220,545 | ₩217,327 | ₩220,505 | +1.15% | 22.2만 |
|---|
| 2026.08.13 | ₩219,050 | ₩219,250 | ₩217,394 | ₩217,688 | -0.62% | 41.6만 |
|---|
| 2026.08.12 | ₩219,610 | ₩220,465 | ₩218,342 | ₩218,355 | -0.57% | 43.9만 |
|---|
| 2026.08.11 | ₩216,553 | ₩217,941 | ₩215,805 | ₩216,393 | -0.07% | 24.4만 |
|---|
| 2026.08.10 | ₩216,686 | ₩217,327 | ₩215,057 | ₩215,178 | -0.70% | 30.3만 |
|---|
| 2026.08.07 | ₩215,592 | ₩216,887 | ₩212,988 | ₩216,272 | +0.32% | 29.3만 |
|---|
| 2026.08.06 | ₩213,215 | ₩216,927 | ₩212,227 | ₩212,881 | -0.16% | 25.5만 |
|---|
| 2026.08.05 | ₩215,084 | ₩216,927 | ₩212,534 | ₩212,614 | -1.15% | 40.5만 |
|---|
| 2026.08.04 | ₩211,786 | ₩215,071 | ₩210,051 | ₩214,083 | +1.08% | 35.8만 |
|---|
| 2026.08.03 | ₩204,670 | ₩208,902 | ₩203,829 | ₩208,822 | +2.03% | 42.3만 |
|---|
| 2026.07.31 | ₩208,435 | ₩209,129 | ₩204,136 | ₩206,005 | -1.17% | 35.1만 |
|---|
| 2026.07.30 | ₩203,882 | ₩205,992 | ₩202,493 | ₩205,551 | +0.82% | 30.9만 |
|---|
| 2026.07.29 | ₩206,699 | ₩206,993 | ₩199,062 | ₩199,810 | -3.33% | 55.8만 |
|---|
| 2026.07.28 | ₩210,625 | ₩210,625 | ₩205,364 | ₩207,207 | -1.62% | 54.3만 |
|---|
| 2026.07.27 | ₩215,431 | ₩216,313 | ₩209,850 | ₩212,894 | -1.18% | 31.5만 |
|---|
| 2026.07.24 | ₩217,341 | ₩217,621 | ₩213,549 | ₩213,989 | -1.54% | 36만 |
|---|
| 2026.07.23 | ₩214,924 | ₩218,716 | ₩214,336 | ₩216,833 | +0.89% | 34만 |
|---|
| 2026.07.22 | ₩213,909 | ₩217,528 | ₩213,909 | ₩215,965 | +0.96% | 34.7만 |
|---|
| 2026.07.21 | ₩211,599 | ₩214,951 | ₩210,251 | ₩214,470 | +1.36% | 30만 |
|---|
| 2026.07.20 | ₩211,399 | ₩212,574 | ₩208,301 | ₩208,542 | -1.35% | 42.6만 |
|---|
| 2026.07.17 | ₩207,527 | ₩211,412 | ₩205,698 | ₩209,730 | +1.06% | 55.2만 |
|---|
| 2026.07.16 | ₩212,147 | ₩213,989 | ₩209,743 | ₩210,852 | -0.61% | 52.2만 |
|---|
| 2026.07.15 | ₩215,818 | ₩216,206 | ₩211,372 | ₩214,537 | -0.59% | 38.9만 |
|---|
| 2026.07.14 | ₩215,859 | ₩217,074 | ₩213,762 | ₩214,670 | -0.55% | 35.3만 |
|---|
| 2026.07.13 | ₩214,270 | ₩214,684 | ₩211,225 | ₩211,866 | -1.12% | 33.6만 |
|---|
| 2026.07.10 | ₩216,633 | ₩216,633 | ₩213,856 | ₩215,645 | -0.46% | 33만 |
|---|
| 2026.07.09 | ₩217,314 | ₩218,916 | ₩216,673 | ₩216,927 | -0.18% | 32.9만 |
|---|
| 2026.07.08 | ₩212,400 | ₩214,670 | ₩210,812 | ₩214,029 | +0.77% | 34.5만 |
|---|
| 2026.07.07 | ₩218,048 | ₩218,048 | ₩211,626 | ₩213,976 | -1.87% | 139.3만 |
|---|
| 2026.07.06 | ₩219,397 | ₩222,080 | ₩219,223 | ₩220,051 | +0.30% | 63.1만 |
|---|
| 2026.07.02 | ₩223,629 | ₩224,831 | ₩215,164 | ₩217,821 | -2.60% | 47만 |
|---|
| 2026.07.01 | ₩224,818 | ₩224,818 | ₩221,493 | ₩221,640 | -1.41% | 41.4만 |
|---|
| 2026.06.30 | ₩224,791 | ₩227,528 | ₩224,444 | ₩227,168 | +1.06% | 44.9만 |
|---|
| 2026.06.29 | ₩223,242 | ₩224,457 | ₩220,185 | ₩223,536 | +0.13% | 35.7만 |
|---|
| 2026.06.26 | ₩226,139 | ₩226,286 | ₩222,201 | ₩223,069 | -1.36% | 54.3만 |
|---|
| 2026.06.25 | ₩228,516 | ₩230,505 | ₩226,260 | ₩228,476 | -0.02% | 47만 |
|---|
| 2026.06.24 | ₩226,353 | ₩228,356 | ₩223,976 | ₩225,592 | -0.34% | 37.7만 |
|---|
| 2026.06.23 | ₩226,019 | ₩229,090 | ₩223,816 | ₩226,460 | +0.19% | 46.4만 |
|---|
| 2026.06.22 | ₩230,505 | ₩232,241 | ₩229,117 | ₩232,081 | +0.68% | 48.7만 |
|---|
| 2026.06.18 | ₩229,918 | ₩230,839 | ₩226,553 | ₩229,424 | -0.21% | 38.5만 |
|---|
| 2026.06.17 | ₩228,009 | ₩230,746 | ₩226,073 | ₩226,593 | -0.62% | 38.2만 |
|---|
| 2026.06.16 | ₩229,250 | ₩230,185 | ₩227,047 | ₩227,288 | -0.86% | 30.3만 |
|---|
| 2026.06.15 | ₩231,293 | ₩231,307 | ₩227,955 | ₩228,716 | -1.11% | 40.8만 |
|---|
| 2026.06.12 | ₩226,126 | ₩227,862 | ₩224,457 | ₩226,553 | +0.19% | 38.1만 |
|---|
| 2026.06.11 | ₩217,928 | ₩224,591 | ₩217,928 | ₩224,390 | +2.97% | 46만 |
|---|
| 2026.06.10 | ₩219,517 | ₩223,082 | ₩214,724 | ₩215,191 | -1.97% | 43.5만 |
|---|
| 2026.06.09 | ₩223,549 | ₩225,392 | ₩213,001 | ₩220,745 | -1.25% | 56.1만 |
|---|
| 2026.06.08 | ₩223,175 | ₩223,175 | ₩220,024 | ₩220,812 | -1.06% | 37.7만 |
|---|
| 2026.06.05 | ₩226,300 | ₩226,300 | ₩218,649 | ₩219,811 | -2.87% | 37.7만 |
|---|
| 2026.06.04 | ₩226,500 | ₩229,958 | ₩224,751 | ₩229,277 | +1.23% | 42.5만 |
|---|
| 2026.06.03 | ₩226,406 | ₩229,731 | ₩225,619 | ₩228,329 | +0.85% | 32만 |
|---|
| 2026.06.02 | ₩222,922 | ₩226,914 | ₩222,695 | ₩226,914 | +1.79% | 39.6만 |
|---|
| 2026.06.01 | ₩222,815 | ₩223,309 | ₩219,958 | ₩222,121 | -0.31% | 23.4만 |
|---|
| 2026.05.29 | ₩226,553 | ₩227,181 | ₩223,336 | ₩225,432 | -0.50% | 26만 |
|---|
| 2026.05.28 | ₩224,924 | ₩226,593 | ₩222,414 | ₩225,392 | +0.21% | 22만 |
|---|
| 2026.05.27 | ₩226,981 | ₩226,981 | ₩223,376 | ₩224,978 | -0.88% | 40만 |
|---|
| 2026.05.26 | ₩223,496 | ₩226,193 | ₩222,628 | ₩226,193 | +1.21% | 31.9만 |
|---|
| 2026.05.22 | ₩219,891 | ₩220,946 | ₩217,381 | ₩220,038 | +0.07% | 28.6만 |
|---|
| 2026.05.21 | ₩215,885 | ₩219,263 | ₩215,338 | ₩218,155 | +1.05% | 22.1만 |
|---|
| 2026.05.20 | ₩214,590 | ₩218,195 | ₩213,762 | ₩216,980 | +1.11% | 37.8만 |
|---|
| 2026.05.19 | ₩212,534 | ₩214,203 | ₩208,582 | ₩212,334 | -0.09% | 42.9만 |
|---|
| 2026.05.18 | ₩220,305 | ₩220,305 | ₩213,095 | ₩214,777 | -2.51% | 31.8만 |
|---|
| 2026.05.15 | ₩221,907 | ₩221,907 | ₩218,489 | ₩218,783 | -1.41% | 31.1만 |
|---|
| 2026.05.14 | ₩225,699 | ₩225,766 | ₩223,856 | ₩225,619 | -0.04% | 43.2만 |
|---|
| 2026.05.13 | ₩224,377 | ₩225,338 | ₩220,919 | ₩224,324 | -0.02% | 49.1만 |
|---|
| 2026.05.12 | ₩222,014 | ₩222,241 | ₩217,060 | ₩222,134 | +0.05% | 34.1만 |
|---|
| 2026.05.11 | ₩221,226 | ₩223,883 | ₩220,799 | ₩223,389 | +0.98% | 42.5만 |
|---|
| 2026.05.08 | ₩222,481 | ₩222,882 | ₩220,305 | ₩221,026 | -0.65% | 26.6만 |
|---|
| 2026.05.07 | ₩227,194 | ₩227,194 | ₩218,769 | ₩219,383 | -3.44% | 51.8만 |
|---|
| 2026.05.06 | ₩222,281 | ₩225,178 | ₩220,652 | ₩225,111 | +1.27% | 46만 |
|---|
| 2026.05.05 | ₩216,299 | ₩218,128 | ₩216,139 | ₩217,260 | +0.44% | 32.5만 |
|---|
| 2026.05.04 | ₩213,816 | ₩215,111 | ₩211,933 | ₩213,656 | -0.07% | 26.7만 |
|---|
| 2026.05.01 | ₩214,510 | ₩214,710 | ₩212,708 | ₩213,923 | -0.27% | 25.7만 |
|---|
| 2026.04.30 | ₩210,024 | ₩213,575 | ₩209,984 | ₩213,402 | +1.61% | 27.1만 |
|---|
| 2026.04.29 | ₩209,370 | ₩209,450 | ₩205,671 | ₩206,619 | -1.31% | 29.1만 |
|---|
| 2026.04.28 | ₩211,386 | ₩211,666 | ₩207,020 | ₩208,675 | -1.28% | 38.3만 |
|---|
| 2026.04.27 | ₩214,256 | ₩214,951 | ₩211,145 | ₩213,589 | -0.31% | 35.7만 |
|---|
| 2026.04.24 | ₩214,323 | ₩215,391 | ₩211,973 | ₩213,963 | -0.17% | 31.8만 |
|---|
| 2026.04.23 | ₩210,812 | ₩213,989 | ₩209,610 | ₩212,521 | +0.81% | 28.6만 |
|---|
| 2026.04.22 | ₩213,522 | ₩213,549 | ₩209,476 | ₩210,772 | -1.29% | 40.3만 |
|---|
| 2026.04.21 | ₩213,081 | ₩214,417 | ₩209,970 | ₩210,932 | -1.01% | 36.9만 |
|---|
| 2026.04.20 | ₩211,065 | ₩212,294 | ₩210,691 | ₩212,107 | +0.49% | 24.4만 |
|---|
| 2026.04.17 | ₩210,464 | ₩213,108 | ₩209,316 | ₩211,933 | +0.70% | 39.3만 |
|---|
| 2026.04.16 | ₩209,383 | ₩209,917 | ₩206,806 | ₩207,954 | -0.68% | 47.8만 |
|---|
| 2026.04.15 | ₩210,918 | ₩211,025 | ₩207,861 | ₩209,370 | -0.73% | 44.2만 |
|---|
| 2026.04.14 | ₩211,159 | ₩211,639 | ₩209,103 | ₩211,025 | -0.06% | 38.5만 |
|---|
| 2026.04.13 | ₩206,686 | ₩209,783 | ₩206,686 | ₩209,543 | +1.38% | 36.1만 |
|---|
| 2026.04.10 | ₩206,913 | ₩208,542 | ₩205,845 | ₩207,821 | +0.44% | 23.1만 |
|---|
| 2026.04.09 | ₩204,790 | ₩207,554 | ₩204,790 | ₩205,992 | +0.59% | 31.3만 |
|---|
| 2026.04.08 | ₩204,870 | ₩206,165 | ₩202,787 | ₩205,311 | +0.22% | 57만 |
|---|
| 2026.04.07 | ₩196,151 | ₩198,368 | ₩195,016 | ₩197,540 | +0.71% | 23.2만 |
|---|
| 2026.04.06 | ₩197,006 | ₩197,980 | ₩194,936 | ₩196,952 | -0.03% | 30.7만 |
|---|
| 2026.04.02 | ₩192,199 | ₩199,049 | ₩192,066 | ₩197,086 | +2.54% | 30.1만 |
|---|
| 2026.04.01 | ₩196,178 | ₩199,035 | ₩196,178 | ₩197,206 | +0.52% | 30.4만 |
|---|
| 2026.03.31 | ₩188,207 | ₩194,389 | ₩188,207 | ₩193,628 | +2.88% | 54.9만 |
|---|
| 2026.03.30 | ₩193,508 | ₩193,534 | ₩184,962 | ₩185,630 | -4.07% | 41.3만 |
|---|
| 2026.03.27 | ₩192,026 | ₩193,895 | ₩190,570 | ₩191,291 | -0.38% | 32.1만 |
|---|
| 2026.03.26 | ₩196,779 | ₩197,647 | ₩192,787 | ₩193,054 | -1.89% | 37.2만 |
|---|
| 2026.03.25 | ₩199,930 | ₩200,384 | ₩197,994 | ₩199,663 | -0.13% | 43.2만 |
|---|
| 2026.03.24 | ₩192,026 | ₩197,994 | ₩192,026 | ₩197,179 | +2.68% | 62.4만 |
|---|
| 2026.03.23 | ₩192,813 | ₩197,086 | ₩192,319 | ₩193,801 | +0.51% | 106.9만 |
|---|
| 2026.03.20 | ₩194,562 | ₩195,323 | ₩188,194 | ₩189,489 | -2.61% | 34.9만 |
|---|
| 2026.03.19 | ₩191,692 | ₩195,938 | ₩191,251 | ₩195,257 | +1.86% | 34만 |
|---|
| 2026.03.18 | ₩194,416 | ₩196,191 | ₩193,414 | ₩193,441 | -0.50% | 22.2만 |
|---|
| 2026.03.17 | ₩192,586 | ₩194,709 | ₩192,573 | ₩194,055 | +0.76% | 18.8만 |
|---|
| 2026.03.16 | ₩192,907 | ₩194,349 | ₩192,012 | ₩192,266 | -0.33% | 27.8만 |
|---|
| 2026.03.13 | ₩192,586 | ₩193,414 | ₩189,756 | ₩190,730 | -0.96% | 25.8만 |
|---|
| 2026.03.12 | ₩192,546 | ₩193,988 | ₩191,118 | ₩191,131 | -0.74% | 31.3만 |
|---|
| 2026.03.11 | ₩194,042 | ₩196,098 | ₩193,401 | ₩195,030 | +0.51% | 17.1만 |
|---|
| 2026.03.10 | ₩196,231 | ₩198,515 | ₩195,083 | ₩195,217 | -0.52% | 24.9만 |
|---|
| 2026.03.09 | ₩191,518 | ₩195,938 | ₩189,769 | ₩195,898 | +2.29% | 24.7만 |
|---|
| 2026.03.06 | ₩193,134 | ₩194,362 | ₩191,825 | ₩192,346 | -0.41% | 31.5만 |
|---|
| 2026.03.05 | ₩196,779 | ₩198,635 | ₩193,922 | ₩196,565 | -0.11% | 28.1만 |
|---|
| 2026.03.04 | ₩199,503 | ₩199,943 | ₩196,979 | ₩198,808 | -0.35% | 37만 |
|---|
| 2026.03.03 | ₩198,341 | ₩199,623 | ₩194,255 | ₩198,515 | +0.09% | 37.3만 |
|---|
| 2026.03.02 | ₩199,997 | ₩203,508 | ₩199,836 | ₩202,881 | +1.44% | 32.3만 |
|---|
| 2026.02.27 | ₩199,276 | ₩200,384 | ₩198,341 | ₩200,344 | +0.54% | 31.9만 |
|---|
| 2026.02.26 | ₩201,332 | ₩201,626 | ₩198,648 | ₩201,225 | -0.05% | 25.7만 |
|---|
| 2026.02.25 | ₩200,491 | ₩200,718 | ₩199,449 | ₩200,157 | -0.17% | 25.1만 |
|---|
| 2026.02.24 | ₩196,752 | ₩199,049 | ₩196,271 | ₩198,848 | +1.07% | 22만 |
|---|
| 2026.02.23 | ₩198,715 | ₩198,715 | ₩195,564 | ₩196,298 | -1.22% | 30.7만 |
|---|
| 2026.02.20 | ₩197,647 | ₩200,037 | ₩197,527 | ₩199,436 | +0.91% | 21.6만 |
|---|
| 2026.02.19 | ₩196,512 | ₩197,980 | ₩196,218 | ₩197,780 | +0.65% | 39만 |
|---|
| 2026.02.18 | ₩197,219 | ₩198,661 | ₩195,898 | ₩196,872 | -0.18% | 30.6만 |
|---|
| 2026.02.17 | ₩194,923 | ₩197,073 | ₩194,215 | ₩196,338 | +0.73% | 29.3만 |
|---|
| 2026.02.13 | ₩193,681 | ₩196,579 | ₩192,266 | ₩195,203 | +0.79% | 43만 |
|---|
| 2026.02.12 | ₩196,111 | ₩198,101 | ₩192,680 | ₩193,548 | -1.31% | 35.3만 |
|---|
| 2026.02.11 | ₩196,685 | ₩197,233 | ₩193,094 | ₩194,015 | -1.36% | 27.2만 |
|---|
| 2026.02.10 | ₩196,325 | ₩196,445 | ₩195,177 | ₩195,497 | -0.42% | 28만 |
|---|
| 2026.02.09 | ₩195,043 | ₩196,939 | ₩194,229 | ₩195,951 | +0.47% | 19.5만 |
|---|
| 2026.02.06 | ₩191,905 | ₩195,804 | ₩191,905 | ₩195,804 | +2.03% | 33.9만 |
|---|
| 2026.02.05 | ₩187,379 | ₩190,544 | ₩187,379 | ₩189,342 | +1.05% | 23.3만 |
|---|
| 2026.02.04 | ₩191,118 | ₩191,144 | ₩186,071 | ₩188,501 | -1.37% | 34.1만 |
|---|
| 2026.02.03 | ₩190,891 | ₩191,865 | ₩188,154 | ₩190,530 | -0.19% | 31.4만 |
|---|
| 2026.02.02 | ₩186,818 | ₩189,662 | ₩186,818 | ₩188,968 | +1.15% | 25.5만 |
|---|
| 2026.01.30 | ₩188,260 | ₩190,503 | ₩186,391 | ₩187,299 | -0.51% | 23.2만 |
|---|
| 2026.01.29 | ₩190,998 | ₩190,998 | ₩186,832 | ₩188,901 | -1.10% | 25.8만 |
|---|
| 2026.01.28 | ₩190,877 | ₩191,398 | ₩189,342 | ₩190,637 | -0.13% | 24만 |
|---|
| 2026.01.27 | ₩189,716 | ₩190,477 | ₩189,115 | ₩190,397 | +0.36% | 19.4만 |
|---|
| 2026.01.26 | ₩188,541 | ₩190,730 | ₩188,541 | ₩188,888 | +0.18% | 15.7만 |
|---|
| 2026.01.23 | ₩190,036 | ₩190,076 | ₩188,220 | ₩188,768 | -0.67% | 23.9만 |
|---|
| 2026.01.22 | ₩191,972 | ₩192,840 | ₩189,449 | ₩190,183 | -0.93% | 31.1만 |
|---|
| 2026.01.21 | ₩190,423 | ₩191,932 | ₩188,834 | ₩190,837 | +0.22% | 26.5만 |
|---|
| 2026.01.20 | ₩188,567 | ₩190,971 | ₩188,220 | ₩188,674 | +0.06% | 27.5만 |
|---|
| 2026.01.16 | ₩192,359 | ₩192,613 | ₩190,771 | ₩191,144 | -0.63% | 21.8만 |
|---|
| 2026.01.15 | ₩190,957 | ₩193,441 | ₩190,957 | ₩192,439 | +0.78% | 30.9만 |
|---|
| 2026.01.14 | ₩189,662 | ₩190,156 | ₩188,194 | ₩189,128 | -0.28% | 27.6만 |
|---|
| 2026.01.13 | ₩189,542 | ₩190,503 | ₩189,168 | ₩190,063 | +0.27% | 20.1만 |
|---|
| 2026.01.12 | ₩186,912 | ₩189,222 | ₩186,872 | ₩189,222 | +1.24% | 73만 |
|---|
| 2026.01.09 | ₩187,967 | ₩189,475 | ₩187,860 | ₩188,688 | +0.38% | 24.5만 |
|---|
| 2026.01.08 | ₩190,009 | ₩190,330 | ₩186,231 | ₩187,166 | -1.50% | 47.1만 |
|---|
| 2026.01.07 | ₩190,851 | ₩190,851 | ₩189,302 | ₩190,036 | -0.43% | 20.7만 |
|---|
| 2026.01.06 | ₩188,140 | ₩191,171 | ₩186,939 | ₩190,944 | +1.49% | 30.8만 |
|---|
| 2026.01.05 | ₩187,766 | ₩188,621 | ₩186,284 | ₩188,287 | +0.28% | 48.2만 |
|---|
| 2026.01.02 | ₩185,897 | ₩187,499 | ₩185,123 | ₩187,499 | +0.86% | 21.6만 |
|---|
| 2025.12.31 | ₩186,872 | ₩186,872 | ₩184,602 | ₩184,869 | -1.07% | 16.8만 |
|---|
| 2025.12.30 | ₩187,780 | ₩188,207 | ₩186,551 | ₩186,631 | -0.61% | 14.5만 |
|---|
| 2025.12.29 | ₩188,073 | ₩188,901 | ₩187,326 | ₩187,673 | -0.21% | 21.7만 |
|---|
| 2025.12.26 | ₩189,449 | ₩189,449 | ₩188,527 | ₩188,968 | -0.25% | 21.3만 |
|---|
| 2025.12.24 | ₩189,168 | ₩189,636 | ₩188,794 | ₩189,075 | -0.05% | 17.5만 |
|---|
| 2025.12.23 | ₩188,714 | ₩189,542 | ₩188,514 | ₩188,928 | +0.11% | 16.5만 |
|---|
| 2025.12.22 | ₩188,100 | ₩189,355 | ₩187,940 | ₩189,235 | +0.60% | 31.1만 |
|---|
| 2025.12.19 | ₩184,468 | ₩187,379 | ₩184,468 | ₩187,179 | +1.47% | 20.4만 |
|---|
| 2025.12.18 | ₩184,682 | ₩186,057 | ₩183,854 | ₩184,255 | -0.23% | 26.5만 |
|---|
| 2025.12.17 | ₩185,069 | ₩186,137 | ₩182,172 | ₩182,492 | -1.39% | 32.6만 |
|---|
| 2025.12.16 | ₩185,697 | ₩186,111 | ₩183,601 | ₩184,629 | -0.58% | 22.3만 |
|---|
| 2025.12.15 | ₩187,019 | ₩187,259 | ₩185,256 | ₩185,510 | -0.81% | 18.2만 |
|---|
| 2025.12.12 | ₩189,943 | ₩189,943 | ₩184,936 | ₩185,830 | -2.17% | 31.4만 |
|---|
| 2025.12.11 | ₩187,045 | ₩190,050 | ₩186,418 | ₩189,809 | +1.48% | 22만 |
|---|
| 2025.12.10 | ₩184,816 | ₩187,713 | ₩184,602 | ₩187,045 | +1.21% | 25.3만 |
|---|
| 2025.12.09 | ₩184,816 | ₩186,538 | ₩184,549 | ₩184,575 | -0.13% | 18.8만 |
|---|
| 2025.12.08 | ₩185,683 | ₩186,044 | ₩184,669 | ₩185,403 | -0.15% | 15.4만 |
|---|
| 2025.12.05 | ₩185,590 | ₩185,683 | ₩184,549 | ₩185,016 | -0.31% | 11.5만 |
|---|
| 2025.12.04 | ₩182,599 | ₩185,109 | ₩182,586 | ₩184,922 | +1.27% | 16.2만 |
|---|
| 2025.12.03 | ₩182,439 | ₩182,733 | ₩181,344 | ₩182,225 | -0.12% | 16만 |
|---|
| 2025.12.02 | ₩184,695 | ₩184,789 | ₩182,359 | ₩182,386 | -1.25% | 27.3만 |
|---|
| 2025.12.01 | ₩183,507 | ₩184,949 | ₩183,427 | ₩183,788 | +0.15% | 31.5만 |
|---|
| 2025.11.28 | ₩185,577 | ₩186,044 | ₩184,922 | ₩186,004 | +0.23% | 8.7만 |
|---|
| 2025.11.26 | ₩183,067 | ₩185,937 | ₩183,067 | ₩184,629 | +0.85% | 20.3만 |
|---|
| 2025.11.25 | ₩179,528 | ₩182,893 | ₩178,887 | ₩182,679 | +1.76% | 31.3만 |
|---|
| 2025.11.24 | ₩177,005 | ₩180,102 | ₩177,005 | ₩179,555 | +1.44% | 22.5만 |
|---|
| 2025.11.21 | ₩173,680 | ₩176,991 | ₩172,652 | ₩176,137 | +1.41% | 15.8만 |
|---|
| 2025.11.20 | ₩180,223 | ₩180,743 | ₩173,079 | ₩173,306 | -3.84% | 21만 |
|---|
| 2025.11.19 | ₩177,085 | ₩178,580 | ₩176,030 | ₩177,245 | +0.09% | 23.2만 |
|---|
| 2025.11.18 | ₩175,496 | ₩177,579 | ₩174,682 | ₩176,618 | +0.64% | 37.8만 |
|---|
| 2025.11.17 | ₩178,847 | ₩179,862 | ₩175,883 | ₩176,778 | -1.16% | 31.9만 |
|---|
| 2025.11.14 | ₩175,910 | ₩180,516 | ₩175,776 | ₩179,074 | +1.80% | 29.8만 |
|---|
| 2025.11.13 | ₩183,320 | ₩183,520 | ₩178,287 | ₩178,700 | -2.52% | 41만 |
|---|
| 2025.11.12 | ₩183,587 | ₩184,856 | ₩183,414 | ₩183,988 | +0.22% | 35.1만 |
|---|
| 2025.11.11 | ₩183,213 | ₩183,694 | ₩181,825 | ₩182,920 | -0.16% | 28.1만 |
|---|
| 2025.11.10 | ₩184,175 | ₩184,482 | ₩182,305 | ₩183,841 | -0.18% | 28.7만 |
|---|
| 2025.11.07 | ₩178,607 | ₩182,159 | ₩177,846 | ₩182,159 | +1.99% | 31만 |
|---|
| 2025.11.06 | ₩181,785 | ₩182,359 | ₩179,034 | ₩180,169 | -0.89% | 32.3만 |
|---|
| 2025.11.05 | ₩180,156 | ₩183,107 | ₩180,156 | ₩182,105 | +1.08% | 26.9만 |
|---|
| 2025.11.04 | ₩179,715 | ₩180,984 | ₩178,700 | ₩179,956 | +0.13% | 23만 |
|---|
| 2025.11.03 | ₩182,025 | ₩182,145 | ₩179,862 | ₩182,025 | 0.00% | 30.5만 |
|---|
| 2025.10.31 | ₩181,544 | ₩182,626 | ₩180,236 | ₩181,598 | +0.03% | 24.4만 |
|---|
| 2025.10.30 | ₩181,731 | ₩183,374 | ₩180,196 | ₩180,356 | -0.76% | 27만 |
|---|
| 2025.10.29 | ₩182,773 | ₩184,669 | ₩182,212 | ₩182,920 | +0.08% | 32.9만 |
|---|
| 2025.10.28 | ₩185,216 | ₩185,216 | ₩183,173 | ₩183,414 | -0.97% | 33.3만 |
|---|
| 2025.10.27 | ₩185,937 | ₩185,937 | ₩184,268 | ₩184,776 | -0.62% | 20.7만 |
|---|
| 2025.10.24 | ₩183,587 | ₩184,589 | ₩183,307 | ₩183,427 | -0.09% | 26.1만 |
|---|
| 2025.10.23 | ₩178,353 | ₩181,411 | ₩178,180 | ₩180,863 | +1.41% | 29.7만 |
|---|
| 2025.10.22 | ₩180,530 | ₩181,024 | ₩176,578 | ₩177,806 | -1.51% | 34.8만 |
|---|
| 2025.10.21 | ₩180,263 | ₩180,917 | ₩179,261 | ₩180,343 | +0.04% | 20.8만 |
|---|
| 2025.10.20 | ₩180,410 | ₩180,877 | ₩179,608 | ₩180,623 | +0.12% | 17.3만 |
|---|
| 2025.10.17 | ₩179,288 | ₩180,276 | ₩177,632 | ₩178,914 | -0.21% | 20.5만 |
|---|
| 2025.10.16 | ₩182,639 | ₩182,906 | ₩179,181 | ₩180,049 | -1.42% | 16.1만 |
|---|
| 2025.10.15 | ₩182,920 | ₩183,507 | ₩180,450 | ₩182,279 | -0.35% | 23.7만 |
|---|
| 2025.10.14 | ₩178,874 | ₩182,412 | ₩178,113 | ₩181,064 | +1.22% | 26.8만 |
|---|
| 2025.10.13 | ₩179,341 | ₩181,050 | ₩179,168 | ₩180,610 | +0.71% | 19.9만 |
|---|
| 2025.10.10 | ₩182,065 | ₩182,546 | ₩176,845 | ₩177,138 | -2.71% | 27.4만 |
|---|