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 | ₩198,018 | ₩199,125 | ₩196,096 | ₩198,591 | +0.29% | 36.1만 |
| 2026.10.08 | ₩196,830 | ₩198,311 | ₩195,535 | ₩196,710 | -0.06% | 43.8만 |
| 2026.10.07 | ₩199,846 | ₩200,207 | ₩197,590 | ₩197,964 | -0.94% | 42.2만 |
| 2026.10.06 | ₩203,049 | ₩203,583 | ₩202,008 | ₩202,529 | -0.26% | 37.7만 |
| 2026.10.05 | ₩202,409 | ₩204,131 | ₩200,046 | ₩202,275 | -0.07% | 34.1만 |
| 2026.10.02 | ₩201,194 | ₩203,316 | ₩201,194 | ₩202,088 | +0.44% | 34.6만 |
| 2026.10.01 | ₩195,855 | ₩199,900 | ₩195,241 | ₩199,326 | +1.77% | 24.2만 |
| 2026.09.30 | ₩196,750 | ₩196,750 | ₩194,694 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩195,869 |
| -0.45% |
| 32.5만 |
| 2026.09.29 | ₩196,403 | ₩197,057 | ₩194,841 | ₩196,162 | -0.12% | 28.5만 |
|---|
| 2026.09.28 | ₩196,349 | ₩196,643 | ₩194,307 | ₩195,829 | -0.27% | 32.1만 |
|---|
| 2026.09.25 | ₩196,309 | ₩197,497 | ₩195,642 | ₩197,190 | +0.45% | 20.5만 |
|---|
| 2026.09.24 | ₩194,481 | ₩196,069 | ₩193,546 | ₩195,735 | +0.65% | 39.1만 |
|---|
| 2026.09.23 | ₩196,990 | ₩197,871 | ₩196,002 | ₩196,322 | -0.34% | 32.7만 |
|---|
| 2026.09.22 | ₩197,003 | ₩198,271 | ₩196,189 | ₩197,737 | +0.37% | 27.2만 |
|---|
| 2026.09.21 | ₩198,271 | ₩198,271 | ₩196,950 | ₩197,163 | -0.56% | 35.8만 |
|---|
| 2026.09.18 | ₩197,083 | ₩197,457 | ₩195,949 | ₩197,243 | +0.08% | 20.8만 |
|---|
| 2026.09.17 | ₩199,032 | ₩199,072 | ₩196,162 | ₩196,603 | -1.22% | 19.6만 |
|---|
| 2026.09.16 | ₩196,803 | ₩197,791 | ₩193,052 | ₩195,201 | -0.81% | 47.1만 |
|---|
| 2026.09.15 | ₩198,031 | ₩198,204 | ₩194,801 | ₩195,335 | -1.36% | 37.3만 |
|---|
| 2026.09.14 | ₩199,486 | ₩199,486 | ₩196,696 | ₩196,936 | -1.28% | 52.8만 |
|---|
| 2026.09.11 | ₩203,703 | ₩204,384 | ₩202,676 | ₩203,103 | -0.29% | 21.1만 |
|---|
| 2026.09.10 | ₩203,183 | ₩204,064 | ₩201,154 | ₩201,314 | -0.92% | 31.4만 |
|---|
| 2026.09.09 | ₩207,401 | ₩208,268 | ₩205,105 | ₩205,225 | -1.05% | 25.9만 |
|---|
| 2026.09.08 | ₩207,147 | ₩209,056 | ₩206,880 | ₩207,694 | +0.26% | 30.1만 |
|---|
| 2026.09.04 | ₩203,917 | ₩206,026 | ₩203,917 | ₩205,919 | +0.98% | 21.1만 |
|---|
| 2026.09.03 | ₩203,210 | ₩204,171 | ₩201,368 | ₩203,890 | +0.33% | 24.1만 |
|---|
| 2026.09.02 | ₩201,728 | ₩202,422 | ₩200,647 | ₩202,315 | +0.29% | 29만 |
|---|
| 2026.09.01 | ₩201,701 | ₩203,009 | ₩200,714 | ₩201,421 | -0.14% | 46.3만 |
|---|
| 2026.08.31 | ₩204,304 | ₩204,317 | ₩202,449 | ₩203,330 | -0.48% | 32.2만 |
|---|
| 2026.08.28 | ₩209,483 | ₩209,483 | ₩204,397 | ₩204,438 | -2.41% | 22.5만 |
|---|
| 2026.08.27 | ₩209,776 | ₩210,430 | ₩208,121 | ₩209,483 | -0.14% | 29.6만 |
|---|
| 2026.08.26 | ₩207,321 | ₩209,723 | ₩207,321 | ₩209,016 | +0.82% | 36.1만 |
|---|
| 2026.08.25 | ₩209,042 | ₩209,042 | ₩206,373 | ₩207,641 | -0.67% | 26.4만 |
|---|
| 2026.08.24 | ₩208,295 | ₩209,109 | ₩205,679 | ₩206,813 | -0.71% | 36.6만 |
|---|
| 2026.08.21 | ₩211,311 | ₩211,391 | ₩208,895 | ₩209,670 | -0.78% | 16.6만 |
|---|
| 2026.08.20 | ₩211,378 | ₩212,219 | ₩208,882 | ₩209,509 | -0.88% | 31.9만 |
|---|
| 2026.08.19 | ₩217,331 | ₩217,331 | ₩211,618 | ₩212,913 | -2.03% | 29.4만 |
|---|
| 2026.08.18 | ₩218,892 | ₩218,892 | ₩214,608 | ₩215,048 | -1.76% | 53.3만 |
|---|
| 2026.08.17 | ₩220,654 | ₩222,456 | ₩220,401 | ₩222,122 | +0.67% | 20.5만 |
|---|
| 2026.08.14 | ₩217,931 | ₩220,467 | ₩217,251 | ₩220,427 | +1.15% | 22.2만 |
|---|
| 2026.08.13 | ₩218,973 | ₩219,173 | ₩217,317 | ₩217,611 | -0.62% | 41.6만 |
|---|
| 2026.08.12 | ₩219,533 | ₩220,387 | ₩218,265 | ₩218,278 | -0.57% | 43.9만 |
|---|
| 2026.08.11 | ₩216,477 | ₩217,865 | ₩215,729 | ₩216,316 | -0.07% | 24.4만 |
|---|
| 2026.08.10 | ₩216,610 | ₩217,251 | ₩214,982 | ₩215,102 | -0.70% | 30.3만 |
|---|
| 2026.08.07 | ₩215,516 | ₩216,810 | ₩212,913 | ₩216,196 | +0.32% | 29.3만 |
|---|
| 2026.08.06 | ₩213,140 | ₩216,850 | ₩212,152 | ₩212,806 | -0.16% | 25.5만 |
|---|
| 2026.08.05 | ₩215,008 | ₩216,850 | ₩212,459 | ₩212,539 | -1.15% | 40.5만 |
|---|
| 2026.08.04 | ₩211,712 | ₩214,995 | ₩209,977 | ₩214,007 | +1.08% | 35.8만 |
|---|
| 2026.08.03 | ₩204,598 | ₩208,829 | ₩203,757 | ₩208,749 | +2.03% | 42.3만 |
|---|
| 2026.07.31 | ₩208,362 | ₩209,056 | ₩204,064 | ₩205,932 | -1.17% | 35.1만 |
|---|
| 2026.07.30 | ₩203,810 | ₩205,919 | ₩202,422 | ₩205,479 | +0.82% | 30.9만 |
|---|
| 2026.07.29 | ₩206,626 | ₩206,920 | ₩198,992 | ₩199,739 | -3.33% | 55.8만 |
|---|
| 2026.07.28 | ₩210,551 | ₩210,551 | ₩205,292 | ₩207,134 | -1.62% | 54.3만 |
|---|
| 2026.07.27 | ₩215,355 | ₩216,236 | ₩209,776 | ₩212,820 | -1.18% | 31.5만 |
|---|
| 2026.07.24 | ₩217,264 | ₩217,544 | ₩213,474 | ₩213,914 | -1.54% | 36만 |
|---|
| 2026.07.23 | ₩214,848 | ₩218,639 | ₩214,261 | ₩216,757 | +0.89% | 34만 |
|---|
| 2026.07.22 | ₩213,834 | ₩217,451 | ₩213,834 | ₩215,889 | +0.96% | 34.7만 |
|---|
| 2026.07.21 | ₩211,525 | ₩214,875 | ₩210,177 | ₩214,394 | +1.36% | 30만 |
|---|
| 2026.07.20 | ₩211,325 | ₩212,499 | ₩208,228 | ₩208,468 | -1.35% | 42.6만 |
|---|
| 2026.07.17 | ₩207,454 | ₩211,338 | ₩205,625 | ₩209,656 | +1.06% | 55.2만 |
|---|
| 2026.07.16 | ₩212,072 | ₩213,914 | ₩209,670 | ₩210,777 | -0.61% | 52.2만 |
|---|
| 2026.07.15 | ₩215,743 | ₩216,130 | ₩211,298 | ₩214,461 | -0.59% | 38.9만 |
|---|
| 2026.07.14 | ₩215,783 | ₩216,997 | ₩213,687 | ₩214,595 | -0.55% | 35.3만 |
|---|
| 2026.07.13 | ₩214,194 | ₩214,608 | ₩211,151 | ₩211,792 | -1.12% | 33.6만 |
|---|
| 2026.07.10 | ₩216,557 | ₩216,557 | ₩213,780 | ₩215,569 | -0.46% | 33만 |
|---|
| 2026.07.09 | ₩217,237 | ₩218,839 | ₩216,597 | ₩216,850 | -0.18% | 32.9만 |
|---|
| 2026.07.08 | ₩212,326 | ₩214,595 | ₩210,737 | ₩213,954 | +0.77% | 34.5만 |
|---|
| 2026.07.07 | ₩217,971 | ₩217,971 | ₩211,552 | ₩213,901 | -1.87% | 139.3만 |
|---|
| 2026.07.06 | ₩219,320 | ₩222,002 | ₩219,146 | ₩219,974 | +0.30% | 63.1만 |
|---|
| 2026.07.02 | ₩223,551 | ₩224,752 | ₩215,089 | ₩217,745 | -2.60% | 47만 |
|---|
| 2026.07.01 | ₩224,738 | ₩224,738 | ₩221,415 | ₩221,562 | -1.41% | 41.4만 |
|---|
| 2026.06.30 | ₩224,712 | ₩227,448 | ₩224,365 | ₩227,088 | +1.06% | 44.9만 |
|---|
| 2026.06.29 | ₩223,164 | ₩224,378 | ₩220,107 | ₩223,457 | +0.13% | 35.7만 |
|---|
| 2026.06.26 | ₩226,060 | ₩226,207 | ₩222,122 | ₩222,990 | -1.36% | 54.3만 |
|---|
| 2026.06.25 | ₩228,436 | ₩230,424 | ₩226,180 | ₩228,396 | -0.02% | 47만 |
|---|
| 2026.06.24 | ₩226,273 | ₩228,275 | ₩223,898 | ₩225,513 | -0.34% | 37.7만 |
|---|
| 2026.06.23 | ₩225,940 | ₩229,010 | ₩223,737 | ₩226,380 | +0.19% | 46.4만 |
|---|
| 2026.06.22 | ₩230,424 | ₩232,159 | ₩229,036 | ₩231,999 | +0.68% | 48.7만 |
|---|
| 2026.06.18 | ₩229,837 | ₩230,758 | ₩226,474 | ₩229,343 | -0.21% | 38.5만 |
|---|
| 2026.06.17 | ₩227,928 | ₩230,665 | ₩225,993 | ₩226,514 | -0.62% | 38.2만 |
|---|
| 2026.06.16 | ₩229,170 | ₩230,104 | ₩226,967 | ₩227,208 | -0.86% | 30.3만 |
|---|
| 2026.06.15 | ₩231,212 | ₩231,225 | ₩227,875 | ₩228,636 | -1.11% | 40.8만 |
|---|
| 2026.06.12 | ₩226,046 | ₩227,782 | ₩224,378 | ₩226,474 | +0.19% | 38.1만 |
|---|
| 2026.06.11 | ₩217,851 | ₩224,512 | ₩217,851 | ₩224,311 | +2.97% | 46만 |
|---|
| 2026.06.10 | ₩219,440 | ₩223,003 | ₩214,648 | ₩215,115 | -1.97% | 43.5만 |
|---|
| 2026.06.09 | ₩223,470 | ₩225,312 | ₩212,926 | ₩220,668 | -1.25% | 56.1만 |
|---|
| 2026.06.08 | ₩223,097 | ₩223,097 | ₩219,947 | ₩220,734 | -1.06% | 37.7만 |
|---|
| 2026.06.05 | ₩226,220 | ₩226,220 | ₩218,572 | ₩219,733 | -2.87% | 37.7만 |
|---|
| 2026.06.04 | ₩226,420 | ₩229,877 | ₩224,672 | ₩229,196 | +1.23% | 42.5만 |
|---|
| 2026.06.03 | ₩226,327 | ₩229,650 | ₩225,539 | ₩228,249 | +0.85% | 32만 |
|---|
| 2026.06.02 | ₩222,843 | ₩226,834 | ₩222,616 | ₩226,834 | +1.79% | 39.6만 |
|---|
| 2026.06.01 | ₩222,736 | ₩223,230 | ₩219,880 | ₩222,042 | -0.31% | 23.4만 |
|---|
| 2026.05.29 | ₩226,474 | ₩227,101 | ₩223,257 | ₩225,352 | -0.50% | 26만 |
|---|
| 2026.05.28 | ₩224,845 | ₩226,514 | ₩222,336 | ₩225,312 | +0.21% | 22만 |
|---|
| 2026.05.27 | ₩226,901 | ₩226,901 | ₩223,297 | ₩224,899 | -0.88% | 40만 |
|---|
| 2026.05.26 | ₩223,417 | ₩226,113 | ₩222,550 | ₩226,113 | +1.21% | 31.9만 |
|---|
| 2026.05.22 | ₩219,813 | ₩220,868 | ₩217,304 | ₩219,960 | +0.07% | 28.6만 |
|---|
| 2026.05.21 | ₩215,809 | ₩219,186 | ₩215,262 | ₩218,078 | +1.05% | 22.1만 |
|---|
| 2026.05.20 | ₩214,515 | ₩218,118 | ₩213,687 | ₩216,904 | +1.11% | 37.8만 |
|---|
| 2026.05.19 | ₩212,459 | ₩214,128 | ₩208,508 | ₩212,259 | -0.09% | 42.9만 |
|---|
| 2026.05.18 | ₩220,227 | ₩220,227 | ₩213,020 | ₩214,701 | -2.51% | 31.8만 |
|---|
| 2026.05.15 | ₩221,829 | ₩221,829 | ₩218,412 | ₩218,706 | -1.41% | 31.1만 |
|---|
| 2026.05.14 | ₩225,619 | ₩225,686 | ₩223,777 | ₩225,539 | -0.04% | 43.2만 |
|---|
| 2026.05.13 | ₩224,298 | ₩225,259 | ₩220,841 | ₩224,245 | -0.02% | 49.1만 |
|---|
| 2026.05.12 | ₩221,936 | ₩222,162 | ₩216,984 | ₩222,056 | +0.05% | 34.1만 |
|---|
| 2026.05.11 | ₩221,148 | ₩223,804 | ₩220,721 | ₩223,310 | +0.98% | 42.5만 |
|---|
| 2026.05.08 | ₩222,403 | ₩222,803 | ₩220,227 | ₩220,948 | -0.65% | 26.6만 |
|---|
| 2026.05.07 | ₩227,114 | ₩227,114 | ₩218,692 | ₩219,306 | -3.44% | 51.8만 |
|---|
| 2026.05.06 | ₩222,203 | ₩225,099 | ₩220,574 | ₩225,032 | +1.27% | 46만 |
|---|
| 2026.05.05 | ₩216,223 | ₩218,052 | ₩216,063 | ₩217,184 | +0.44% | 32.5만 |
|---|
| 2026.05.04 | ₩213,740 | ₩215,035 | ₩211,859 | ₩213,580 | -0.07% | 26.7만 |
|---|
| 2026.05.01 | ₩214,435 | ₩214,635 | ₩212,633 | ₩213,847 | -0.27% | 25.7만 |
|---|
| 2026.04.30 | ₩209,950 | ₩213,500 | ₩209,910 | ₩213,327 | +1.61% | 27.1만 |
|---|
| 2026.04.29 | ₩209,296 | ₩209,376 | ₩205,599 | ₩206,546 | -1.31% | 29.1만 |
|---|
| 2026.04.28 | ₩211,311 | ₩211,592 | ₩206,947 | ₩208,602 | -1.28% | 38.3만 |
|---|
| 2026.04.27 | ₩214,181 | ₩214,875 | ₩211,071 | ₩213,514 | -0.31% | 35.7만 |
|---|
| 2026.04.24 | ₩214,248 | ₩215,315 | ₩211,899 | ₩213,887 | -0.17% | 31.8만 |
|---|
| 2026.04.23 | ₩210,737 | ₩213,914 | ₩209,536 | ₩212,446 | +0.81% | 28.6만 |
|---|
| 2026.04.22 | ₩213,447 | ₩213,474 | ₩209,403 | ₩210,697 | -1.29% | 40.3만 |
|---|
| 2026.04.21 | ₩213,006 | ₩214,341 | ₩209,896 | ₩210,857 | -1.01% | 36.9만 |
|---|
| 2026.04.20 | ₩210,991 | ₩212,219 | ₩210,617 | ₩212,032 | +0.49% | 24.4만 |
|---|
| 2026.04.17 | ₩210,390 | ₩213,033 | ₩209,242 | ₩211,859 | +0.70% | 39.3만 |
|---|
| 2026.04.16 | ₩209,309 | ₩209,843 | ₩206,733 | ₩207,881 | -0.68% | 47.8만 |
|---|
| 2026.04.15 | ₩210,844 | ₩210,951 | ₩207,788 | ₩209,296 | -0.73% | 44.2만 |
|---|
| 2026.04.14 | ₩211,084 | ₩211,565 | ₩209,029 | ₩210,951 | -0.06% | 38.5만 |
|---|
| 2026.04.13 | ₩206,613 | ₩209,710 | ₩206,613 | ₩209,469 | +1.38% | 36.1만 |
|---|
| 2026.04.10 | ₩206,840 | ₩208,468 | ₩205,772 | ₩207,748 | +0.44% | 23.1만 |
|---|
| 2026.04.09 | ₩204,718 | ₩207,481 | ₩204,718 | ₩205,919 | +0.59% | 31.3만 |
|---|
| 2026.04.08 | ₩204,798 | ₩206,093 | ₩202,716 | ₩205,238 | +0.22% | 57만 |
|---|
| 2026.04.07 | ₩196,082 | ₩198,298 | ₩194,948 | ₩197,470 | +0.71% | 23.2만 |
|---|
| 2026.04.06 | ₩196,936 | ₩197,911 | ₩194,868 | ₩196,883 | -0.03% | 30.7만 |
|---|
| 2026.04.02 | ₩192,132 | ₩198,979 | ₩191,998 | ₩197,017 | +2.54% | 30.1만 |
|---|
| 2026.04.01 | ₩196,109 | ₩198,965 | ₩196,109 | ₩197,137 | +0.52% | 30.4만 |
|---|
| 2026.03.31 | ₩188,141 | ₩194,320 | ₩188,141 | ₩193,560 | +2.88% | 54.9만 |
|---|
| 2026.03.30 | ₩193,440 | ₩193,466 | ₩184,897 | ₩185,565 | -4.07% | 41.3만 |
|---|
| 2026.03.27 | ₩191,958 | ₩193,827 | ₩190,503 | ₩191,224 | -0.38% | 32.1만 |
|---|
| 2026.03.26 | ₩196,710 | ₩197,577 | ₩192,719 | ₩192,986 | -1.89% | 37.2만 |
|---|
| 2026.03.25 | ₩199,859 | ₩200,313 | ₩197,924 | ₩199,593 | -0.13% | 43.2만 |
|---|
| 2026.03.24 | ₩191,958 | ₩197,924 | ₩191,958 | ₩197,110 | +2.68% | 62.4만 |
|---|
| 2026.03.23 | ₩192,745 | ₩197,017 | ₩192,252 | ₩193,733 | +0.51% | 106.9만 |
|---|
| 2026.03.20 | ₩194,494 | ₩195,255 | ₩188,127 | ₩189,422 | -2.61% | 34.9만 |
|---|
| 2026.03.19 | ₩191,624 | ₩195,869 | ₩191,184 | ₩195,188 | +1.86% | 34만 |
|---|
| 2026.03.18 | ₩194,347 | ₩196,122 | ₩193,346 | ₩193,373 | -0.50% | 22.2만 |
|---|
| 2026.03.17 | ₩192,519 | ₩194,641 | ₩192,505 | ₩193,987 | +0.76% | 18.8만 |
|---|
| 2026.03.16 | ₩192,839 | ₩194,280 | ₩191,945 | ₩192,198 | -0.33% | 27.8만 |
|---|
| 2026.03.13 | ₩192,519 | ₩193,346 | ₩189,689 | ₩190,663 | -0.96% | 25.8만 |
|---|
| 2026.03.12 | ₩192,479 | ₩193,920 | ₩191,050 | ₩191,064 | -0.74% | 31.3만 |
|---|
| 2026.03.11 | ₩193,973 | ₩196,029 | ₩193,333 | ₩194,961 | +0.51% | 17.1만 |
|---|
| 2026.03.10 | ₩196,162 | ₩198,445 | ₩195,014 | ₩195,148 | -0.52% | 24.9만 |
|---|
| 2026.03.09 | ₩191,451 | ₩195,869 | ₩189,702 | ₩195,829 | +2.29% | 24.7만 |
|---|
| 2026.03.06 | ₩193,066 | ₩194,294 | ₩191,758 | ₩192,278 | -0.41% | 31.5만 |
|---|
| 2026.03.05 | ₩196,710 | ₩198,565 | ₩193,853 | ₩196,496 | -0.11% | 28.1만 |
|---|
| 2026.03.04 | ₩199,432 | ₩199,873 | ₩196,910 | ₩198,738 | -0.35% | 37만 |
|---|
| 2026.03.03 | ₩198,271 | ₩199,552 | ₩194,187 | ₩198,445 | +0.09% | 37.3만 |
|---|
| 2026.03.02 | ₩199,926 | ₩203,436 | ₩199,766 | ₩202,809 | +1.44% | 32.3만 |
|---|
| 2026.02.27 | ₩199,205 | ₩200,313 | ₩198,271 | ₩200,273 | +0.54% | 31.9만 |
|---|
| 2026.02.26 | ₩201,261 | ₩201,555 | ₩198,578 | ₩201,154 | -0.05% | 25.7만 |
|---|
| 2026.02.25 | ₩200,420 | ₩200,647 | ₩199,379 | ₩200,086 | -0.17% | 25.1만 |
|---|
| 2026.02.24 | ₩196,683 | ₩198,979 | ₩196,202 | ₩198,778 | +1.07% | 22만 |
|---|
| 2026.02.23 | ₩198,645 | ₩198,645 | ₩195,495 | ₩196,229 | -1.22% | 30.7만 |
|---|
| 2026.02.20 | ₩197,577 | ₩199,966 | ₩197,457 | ₩199,366 | +0.91% | 21.6만 |
|---|
| 2026.02.19 | ₩196,443 | ₩197,911 | ₩196,149 | ₩197,711 | +0.65% | 39만 |
|---|
| 2026.02.18 | ₩197,150 | ₩198,591 | ₩195,829 | ₩196,803 | -0.18% | 30.6만 |
|---|
| 2026.02.17 | ₩194,854 | ₩197,003 | ₩194,147 | ₩196,269 | +0.73% | 29.3만 |
|---|
| 2026.02.13 | ₩193,613 | ₩196,509 | ₩192,198 | ₩195,135 | +0.79% | 43만 |
|---|
| 2026.02.12 | ₩196,042 | ₩198,031 | ₩192,612 | ₩193,480 | -1.31% | 35.3만 |
|---|
| 2026.02.11 | ₩196,616 | ₩197,163 | ₩193,026 | ₩193,947 | -1.36% | 27.2만 |
|---|
| 2026.02.10 | ₩196,256 | ₩196,376 | ₩195,108 | ₩195,428 | -0.42% | 28만 |
|---|
| 2026.02.09 | ₩194,974 | ₩196,870 | ₩194,160 | ₩195,882 | +0.47% | 19.5만 |
|---|
| 2026.02.06 | ₩191,838 | ₩195,735 | ₩191,838 | ₩195,735 | +2.03% | 33.9만 |
|---|
| 2026.02.05 | ₩187,313 | ₩190,476 | ₩187,313 | ₩189,275 | +1.05% | 23.3만 |
|---|
| 2026.02.04 | ₩191,050 | ₩191,077 | ₩186,005 | ₩188,434 | -1.37% | 34.1만 |
|---|
| 2026.02.03 | ₩190,823 | ₩191,798 | ₩188,087 | ₩190,463 | -0.19% | 31.4만 |
|---|
| 2026.02.02 | ₩186,753 | ₩189,596 | ₩186,753 | ₩188,902 | +1.15% | 25.5만 |
|---|
| 2026.01.30 | ₩188,194 | ₩190,436 | ₩186,326 | ₩187,233 | -0.51% | 23.2만 |
|---|
| 2026.01.29 | ₩190,930 | ₩190,930 | ₩186,766 | ₩188,835 | -1.10% | 25.8만 |
|---|
| 2026.01.28 | ₩190,810 | ₩191,331 | ₩189,275 | ₩190,570 | -0.13% | 24만 |
|---|
| 2026.01.27 | ₩189,649 | ₩190,410 | ₩189,048 | ₩190,330 | +0.36% | 19.4만 |
|---|
| 2026.01.26 | ₩188,474 | ₩190,663 | ₩188,474 | ₩188,821 | +0.18% | 15.7만 |
|---|
| 2026.01.23 | ₩189,969 | ₩190,009 | ₩188,154 | ₩188,701 | -0.67% | 23.9만 |
|---|
| 2026.01.22 | ₩191,905 | ₩192,772 | ₩189,382 | ₩190,116 | -0.93% | 31.1만 |
|---|
| 2026.01.21 | ₩190,356 | ₩191,865 | ₩188,768 | ₩190,770 | +0.22% | 26.5만 |
|---|
| 2026.01.20 | ₩188,501 | ₩190,904 | ₩188,154 | ₩188,608 | +0.06% | 27.5만 |
|---|
| 2026.01.16 | ₩192,292 | ₩192,545 | ₩190,703 | ₩191,077 | -0.63% | 21.8만 |
|---|
| 2026.01.15 | ₩190,890 | ₩193,373 | ₩190,890 | ₩192,372 | +0.78% | 30.9만 |
|---|
| 2026.01.14 | ₩189,596 | ₩190,089 | ₩188,127 | ₩189,062 | -0.28% | 27.6만 |
|---|
| 2026.01.13 | ₩189,475 | ₩190,436 | ₩189,102 | ₩189,996 | +0.27% | 20.1만 |
|---|
| 2026.01.12 | ₩186,846 | ₩189,155 | ₩186,806 | ₩189,155 | +1.24% | 73만 |
|---|
| 2026.01.09 | ₩187,900 | ₩189,409 | ₩187,794 | ₩188,621 | +0.38% | 24.5만 |
|---|
| 2026.01.08 | ₩189,943 | ₩190,263 | ₩186,165 | ₩187,100 | -1.50% | 47.1만 |
|---|
| 2026.01.07 | ₩190,783 | ₩190,783 | ₩189,235 | ₩189,969 | -0.43% | 20.7만 |
|---|
| 2026.01.06 | ₩188,074 | ₩191,104 | ₩186,873 | ₩190,877 | +1.49% | 30.8만 |
|---|
| 2026.01.05 | ₩187,700 | ₩188,554 | ₩186,219 | ₩188,221 | +0.28% | 48.2만 |
|---|
| 2026.01.02 | ₩185,832 | ₩187,433 | ₩185,058 | ₩187,433 | +0.86% | 21.6만 |
|---|
| 2025.12.31 | ₩186,806 | ₩186,806 | ₩184,537 | ₩184,804 | -1.07% | 16.8만 |
|---|
| 2025.12.30 | ₩187,714 | ₩188,141 | ₩186,486 | ₩186,566 | -0.61% | 14.5만 |
|---|
| 2025.12.29 | ₩188,007 | ₩188,835 | ₩187,260 | ₩187,607 | -0.21% | 21.7만 |
|---|
| 2025.12.26 | ₩189,382 | ₩189,382 | ₩188,461 | ₩188,902 | -0.25% | 21.3만 |
|---|
| 2025.12.24 | ₩189,102 | ₩189,569 | ₩188,728 | ₩189,008 | -0.05% | 17.5만 |
|---|
| 2025.12.23 | ₩188,648 | ₩189,475 | ₩188,448 | ₩188,861 | +0.11% | 16.5만 |
|---|
| 2025.12.22 | ₩188,034 | ₩189,289 | ₩187,874 | ₩189,168 | +0.60% | 31.1만 |
|---|
| 2025.12.19 | ₩184,404 | ₩187,313 | ₩184,404 | ₩187,113 | +1.47% | 20.4만 |
|---|
| 2025.12.18 | ₩184,617 | ₩185,992 | ₩183,790 | ₩184,190 | -0.23% | 26.5만 |
|---|
| 2025.12.17 | ₩185,004 | ₩186,072 | ₩182,108 | ₩182,428 | -1.39% | 32.6만 |
|---|
| 2025.12.16 | ₩185,631 | ₩186,045 | ₩183,536 | ₩184,564 | -0.58% | 22.3만 |
|---|
| 2025.12.15 | ₩186,953 | ₩187,193 | ₩185,191 | ₩185,445 | -0.81% | 18.2만 |
|---|
| 2025.12.12 | ₩189,876 | ₩189,876 | ₩184,871 | ₩185,765 | -2.17% | 31.4만 |
|---|
| 2025.12.11 | ₩186,980 | ₩189,983 | ₩186,352 | ₩189,742 | +1.48% | 22만 |
|---|
| 2025.12.10 | ₩184,751 | ₩187,647 | ₩184,537 | ₩186,980 | +1.21% | 25.3만 |
|---|
| 2025.12.09 | ₩184,751 | ₩186,472 | ₩184,484 | ₩184,510 | -0.13% | 18.8만 |
|---|
| 2025.12.08 | ₩185,618 | ₩185,978 | ₩184,604 | ₩185,338 | -0.15% | 15.4만 |
|---|
| 2025.12.05 | ₩185,525 | ₩185,618 | ₩184,484 | ₩184,951 | -0.31% | 11.5만 |
|---|
| 2025.12.04 | ₩182,535 | ₩185,044 | ₩182,522 | ₩184,857 | +1.27% | 16.2만 |
|---|
| 2025.12.03 | ₩182,375 | ₩182,668 | ₩181,280 | ₩182,161 | -0.12% | 16만 |
|---|
| 2025.12.02 | ₩184,630 | ₩184,724 | ₩182,295 | ₩182,321 | -1.25% | 27.3만 |
|---|
| 2025.12.01 | ₩183,443 | ₩184,884 | ₩183,362 | ₩183,723 | +0.15% | 31.5만 |
|---|
| 2025.11.28 | ₩185,511 | ₩185,978 | ₩184,857 | ₩185,938 | +0.23% | 8.7만 |
|---|
| 2025.11.26 | ₩183,002 | ₩185,872 | ₩183,002 | ₩184,564 | +0.85% | 20.3만 |
|---|
| 2025.11.25 | ₩179,465 | ₩182,829 | ₩178,824 | ₩182,615 | +1.76% | 31.3만 |
|---|
| 2025.11.24 | ₩176,943 | ₩180,039 | ₩176,943 | ₩179,492 | +1.44% | 22.5만 |
|---|
| 2025.11.21 | ₩173,619 | ₩176,929 | ₩172,591 | ₩176,075 | +1.41% | 15.8만 |
|---|
| 2025.11.20 | ₩180,159 | ₩180,680 | ₩173,018 | ₩173,245 | -3.84% | 21만 |
|---|
| 2025.11.19 | ₩177,023 | ₩178,517 | ₩175,968 | ₩177,183 | +0.09% | 23.2만 |
|---|
| 2025.11.18 | ₩175,434 | ₩177,516 | ₩174,620 | ₩176,555 | +0.64% | 37.8만 |
|---|
| 2025.11.17 | ₩178,784 | ₩179,799 | ₩175,821 | ₩176,716 | -1.16% | 31.9만 |
|---|
| 2025.11.14 | ₩175,848 | ₩180,453 | ₩175,715 | ₩179,011 | +1.80% | 29.8만 |
|---|
| 2025.11.13 | ₩183,256 | ₩183,456 | ₩178,224 | ₩178,638 | -2.52% | 41만 |
|---|
| 2025.11.12 | ₩183,523 | ₩184,791 | ₩183,349 | ₩183,923 | +0.22% | 35.1만 |
|---|
| 2025.11.11 | ₩183,149 | ₩183,629 | ₩181,761 | ₩182,855 | -0.16% | 28.1만 |
|---|
| 2025.11.10 | ₩184,110 | ₩184,417 | ₩182,241 | ₩183,776 | -0.18% | 28.7만 |
|---|
| 2025.11.07 | ₩178,544 | ₩182,094 | ₩177,783 | ₩182,094 | +1.99% | 31만 |
|---|
| 2025.11.06 | ₩181,721 | ₩182,295 | ₩178,971 | ₩180,106 | -0.89% | 32.3만 |
|---|
| 2025.11.05 | ₩180,092 | ₩183,042 | ₩180,092 | ₩182,041 | +1.08% | 26.9만 |
|---|
| 2025.11.04 | ₩179,652 | ₩180,920 | ₩178,638 | ₩179,892 | +0.13% | 23만 |
|---|
| 2025.11.03 | ₩181,961 | ₩182,081 | ₩179,799 | ₩181,961 | 0.00% | 30.5만 |
|---|
| 2025.10.31 | ₩181,481 | ₩182,562 | ₩180,173 | ₩181,534 | +0.03% | 24.4만 |
|---|
| 2025.10.30 | ₩181,667 | ₩183,309 | ₩180,132 | ₩180,293 | -0.76% | 27만 |
|---|
| 2025.10.29 | ₩182,708 | ₩184,604 | ₩182,148 | ₩182,855 | +0.08% | 32.9만 |
|---|
| 2025.10.28 | ₩185,151 | ₩185,151 | ₩183,109 | ₩183,349 | -0.97% | 33.3만 |
|---|
| 2025.10.27 | ₩185,872 | ₩185,872 | ₩184,203 | ₩184,711 | -0.62% | 20.7만 |
|---|
| 2025.10.24 | ₩183,523 | ₩184,524 | ₩183,242 | ₩183,362 | -0.09% | 26.1만 |
|---|
| 2025.10.23 | ₩178,291 | ₩181,347 | ₩178,117 | ₩180,800 | +1.41% | 29.7만 |
|---|
| 2025.10.22 | ₩180,466 | ₩180,960 | ₩176,515 | ₩177,743 | -1.51% | 34.8만 |
|---|
| 2025.10.21 | ₩180,199 | ₩180,853 | ₩179,198 | ₩180,279 | +0.04% | 20.8만 |
|---|
| 2025.10.20 | ₩180,346 | ₩180,813 | ₩179,545 | ₩180,560 | +0.12% | 17.3만 |
|---|
| 2025.10.17 | ₩179,225 | ₩180,213 | ₩177,570 | ₩178,851 | -0.21% | 20.5만 |
|---|
| 2025.10.16 | ₩182,575 | ₩182,842 | ₩179,118 | ₩179,986 | -1.42% | 16.1만 |
|---|
| 2025.10.15 | ₩182,855 | ₩183,443 | ₩180,386 | ₩182,215 | -0.35% | 23.7만 |
|---|
| 2025.10.14 | ₩178,811 | ₩182,348 | ₩178,050 | ₩181,000 | +1.22% | 26.8만 |
|---|
| 2025.10.13 | ₩179,278 | ₩180,987 | ₩179,105 | ₩180,546 | +0.71% | 19.9만 |
|---|
| 2025.10.10 | ₩182,001 | ₩182,482 | ₩176,782 | ₩177,076 | -2.71% | 27.4만 |
|---|