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 | ₩198,071 | ₩199,179 | ₩196,148 | ₩198,645 | +0.29% | 36.1만 |
| 2026.10.08 | ₩196,883 | ₩198,365 | ₩195,588 | ₩196,763 | -0.06% | 43.8만 |
| 2026.10.07 | ₩199,900 | ₩200,261 | ₩197,644 | ₩198,018 | -0.94% | 42.2만 |
| 2026.10.06 | ₩203,104 | ₩203,638 | ₩202,063 | ₩202,584 | -0.26% | 37.7만 |
| 2026.10.05 | ₩202,463 | ₩204,186 | ₩200,100 | ₩202,330 | -0.07% | 34.1만 |
| 2026.10.02 | ₩201,248 | ₩203,371 | ₩201,248 | ₩202,143 | +0.44% | 34.6만 |
| 2026.10.01 | ₩195,908 | ₩199,953 | ₩195,294 | ₩199,379 | +1.77% | 24.2만 |
| 2026.09.30 | ₩196,803 | ₩196,803 | ₩194,747 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩195,922 |
| -0.45% |
| 32.5만 |
| 2026.09.29 | ₩196,456 | ₩197,110 | ₩194,894 | ₩196,215 | -0.12% | 28.5만 |
|---|
| 2026.09.28 | ₩196,402 | ₩196,696 | ₩194,359 | ₩195,881 | -0.27% | 32.1만 |
|---|
| 2026.09.25 | ₩196,362 | ₩197,550 | ₩195,695 | ₩197,243 | +0.45% | 20.5만 |
|---|
| 2026.09.24 | ₩194,533 | ₩196,122 | ₩193,598 | ₩195,788 | +0.65% | 39.1만 |
|---|
| 2026.09.23 | ₩197,043 | ₩197,924 | ₩196,055 | ₩196,375 | -0.34% | 32.7만 |
|---|
| 2026.09.22 | ₩197,056 | ₩198,325 | ₩196,242 | ₩197,791 | +0.37% | 27.2만 |
|---|
| 2026.09.21 | ₩198,325 | ₩198,325 | ₩197,003 | ₩197,217 | -0.56% | 35.8만 |
|---|
| 2026.09.18 | ₩197,136 | ₩197,510 | ₩196,002 | ₩197,297 | +0.08% | 20.8만 |
|---|
| 2026.09.17 | ₩199,086 | ₩199,126 | ₩196,215 | ₩196,656 | -1.22% | 19.6만 |
|---|
| 2026.09.16 | ₩196,856 | ₩197,844 | ₩193,105 | ₩195,254 | -0.81% | 47.1만 |
|---|
| 2026.09.15 | ₩198,084 | ₩198,258 | ₩194,853 | ₩195,388 | -1.36% | 37.3만 |
|---|
| 2026.09.14 | ₩199,540 | ₩199,540 | ₩196,749 | ₩196,990 | -1.28% | 52.8만 |
|---|
| 2026.09.11 | ₩203,758 | ₩204,439 | ₩202,730 | ₩203,158 | -0.29% | 21.1만 |
|---|
| 2026.09.10 | ₩203,238 | ₩204,119 | ₩201,208 | ₩201,369 | -0.92% | 31.4만 |
|---|
| 2026.09.09 | ₩207,457 | ₩208,324 | ₩205,160 | ₩205,280 | -1.05% | 25.9만 |
|---|
| 2026.09.08 | ₩207,203 | ₩209,112 | ₩206,936 | ₩207,750 | +0.26% | 30.1만 |
|---|
| 2026.09.04 | ₩203,972 | ₩206,081 | ₩203,972 | ₩205,975 | +0.98% | 21.1만 |
|---|
| 2026.09.03 | ₩203,264 | ₩204,226 | ₩201,422 | ₩203,945 | +0.33% | 24.1만 |
|---|
| 2026.09.02 | ₩201,782 | ₩202,477 | ₩200,701 | ₩202,370 | +0.29% | 29만 |
|---|
| 2026.09.01 | ₩201,756 | ₩203,064 | ₩200,768 | ₩201,475 | -0.14% | 46.3만 |
|---|
| 2026.08.31 | ₩204,359 | ₩204,373 | ₩202,503 | ₩203,385 | -0.48% | 32.2만 |
|---|
| 2026.08.28 | ₩209,539 | ₩209,539 | ₩204,453 | ₩204,493 | -2.41% | 22.5만 |
|---|
| 2026.08.27 | ₩209,833 | ₩210,487 | ₩208,177 | ₩209,539 | -0.14% | 29.6만 |
|---|
| 2026.08.26 | ₩207,376 | ₩209,780 | ₩207,376 | ₩209,072 | +0.82% | 36.1만 |
|---|
| 2026.08.25 | ₩209,099 | ₩209,099 | ₩206,429 | ₩207,697 | -0.67% | 26.4만 |
|---|
| 2026.08.24 | ₩208,351 | ₩209,165 | ₩205,734 | ₩206,869 | -0.71% | 36.6만 |
|---|
| 2026.08.21 | ₩211,368 | ₩211,448 | ₩208,952 | ₩209,726 | -0.78% | 16.6만 |
|---|
| 2026.08.20 | ₩211,435 | ₩212,276 | ₩208,938 | ₩209,566 | -0.88% | 31.9만 |
|---|
| 2026.08.19 | ₩217,389 | ₩217,389 | ₩211,675 | ₩212,970 | -2.03% | 29.4만 |
|---|
| 2026.08.18 | ₩218,951 | ₩218,951 | ₩214,666 | ₩215,106 | -1.76% | 53.3만 |
|---|
| 2026.08.17 | ₩220,714 | ₩222,516 | ₩220,460 | ₩222,182 | +0.67% | 20.5만 |
|---|
| 2026.08.14 | ₩217,990 | ₩220,527 | ₩217,309 | ₩220,487 | +1.15% | 22.2만 |
|---|
| 2026.08.13 | ₩219,032 | ₩219,232 | ₩217,376 | ₩217,670 | -0.62% | 41.6만 |
|---|
| 2026.08.12 | ₩219,592 | ₩220,447 | ₩218,324 | ₩218,337 | -0.57% | 43.9만 |
|---|
| 2026.08.11 | ₩216,535 | ₩217,923 | ₩215,787 | ₩216,375 | -0.07% | 24.4만 |
|---|
| 2026.08.10 | ₩216,669 | ₩217,309 | ₩215,040 | ₩215,160 | -0.70% | 30.3만 |
|---|
| 2026.08.07 | ₩215,574 | ₩216,869 | ₩212,970 | ₩216,255 | +0.32% | 29.3만 |
|---|
| 2026.08.06 | ₩213,197 | ₩216,909 | ₩212,209 | ₩212,864 | -0.16% | 25.5만 |
|---|
| 2026.08.05 | ₩215,066 | ₩216,909 | ₩212,516 | ₩212,597 | -1.15% | 40.5만 |
|---|
| 2026.08.04 | ₩211,769 | ₩215,053 | ₩210,033 | ₩214,065 | +1.08% | 35.8만 |
|---|
| 2026.08.03 | ₩204,653 | ₩208,885 | ₩203,812 | ₩208,805 | +2.03% | 42.3만 |
|---|
| 2026.07.31 | ₩208,418 | ₩209,112 | ₩204,119 | ₩205,988 | -1.17% | 35.1만 |
|---|
| 2026.07.30 | ₩203,865 | ₩205,975 | ₩202,477 | ₩205,534 | +0.82% | 30.9만 |
|---|
| 2026.07.29 | ₩206,682 | ₩206,976 | ₩199,046 | ₩199,793 | -3.33% | 55.8만 |
|---|
| 2026.07.28 | ₩210,607 | ₩210,607 | ₩205,347 | ₩207,190 | -1.62% | 54.3만 |
|---|
| 2026.07.27 | ₩215,414 | ₩216,295 | ₩209,833 | ₩212,877 | -1.18% | 31.5만 |
|---|
| 2026.07.24 | ₩217,323 | ₩217,603 | ₩213,531 | ₩213,972 | -1.54% | 36만 |
|---|
| 2026.07.23 | ₩214,906 | ₩218,698 | ₩214,319 | ₩216,815 | +0.89% | 34만 |
|---|
| 2026.07.22 | ₩213,892 | ₩217,510 | ₩213,892 | ₩215,948 | +0.96% | 34.7만 |
|---|
| 2026.07.21 | ₩211,582 | ₩214,933 | ₩210,233 | ₩214,452 | +1.36% | 30만 |
|---|
| 2026.07.20 | ₩211,382 | ₩212,557 | ₩208,284 | ₩208,525 | -1.35% | 42.6만 |
|---|
| 2026.07.17 | ₩207,510 | ₩211,395 | ₩205,681 | ₩209,713 | +1.06% | 55.2만 |
|---|
| 2026.07.16 | ₩212,129 | ₩213,972 | ₩209,726 | ₩210,834 | -0.61% | 52.2만 |
|---|
| 2026.07.15 | ₩215,801 | ₩216,188 | ₩211,355 | ₩214,519 | -0.59% | 38.9만 |
|---|
| 2026.07.14 | ₩215,841 | ₩217,056 | ₩213,745 | ₩214,653 | -0.55% | 35.3만 |
|---|
| 2026.07.13 | ₩214,252 | ₩214,666 | ₩211,208 | ₩211,849 | -1.12% | 33.6만 |
|---|
| 2026.07.10 | ₩216,615 | ₩216,615 | ₩213,838 | ₩215,627 | -0.46% | 33만 |
|---|
| 2026.07.09 | ₩217,296 | ₩218,898 | ₩216,655 | ₩216,909 | -0.18% | 32.9만 |
|---|
| 2026.07.08 | ₩212,383 | ₩214,653 | ₩210,794 | ₩214,012 | +0.77% | 34.5만 |
|---|
| 2026.07.07 | ₩218,030 | ₩218,030 | ₩211,609 | ₩213,958 | -1.87% | 139.3만 |
|---|
| 2026.07.06 | ₩219,379 | ₩222,062 | ₩219,205 | ₩220,033 | +0.30% | 63.1만 |
|---|
| 2026.07.02 | ₩223,611 | ₩224,812 | ₩215,147 | ₩217,803 | -2.60% | 47만 |
|---|
| 2026.07.01 | ₩224,799 | ₩224,799 | ₩221,475 | ₩221,622 | -1.41% | 41.4만 |
|---|
| 2026.06.30 | ₩224,772 | ₩227,509 | ₩224,425 | ₩227,149 | +1.06% | 44.9만 |
|---|
| 2026.06.29 | ₩223,224 | ₩224,439 | ₩220,166 | ₩223,517 | +0.13% | 35.7만 |
|---|
| 2026.06.26 | ₩226,121 | ₩226,268 | ₩222,182 | ₩223,050 | -1.36% | 54.3만 |
|---|
| 2026.06.25 | ₩228,497 | ₩230,486 | ₩226,241 | ₩228,457 | -0.02% | 47만 |
|---|
| 2026.06.24 | ₩226,334 | ₩228,337 | ₩223,958 | ₩225,573 | -0.34% | 37.7만 |
|---|
| 2026.06.23 | ₩226,001 | ₩229,071 | ₩223,798 | ₩226,441 | +0.19% | 46.4만 |
|---|
| 2026.06.22 | ₩230,486 | ₩232,222 | ₩229,098 | ₩232,062 | +0.68% | 48.7만 |
|---|
| 2026.06.18 | ₩229,899 | ₩230,820 | ₩226,535 | ₩229,405 | -0.21% | 38.5만 |
|---|
| 2026.06.17 | ₩227,990 | ₩230,727 | ₩226,054 | ₩226,575 | -0.62% | 38.2만 |
|---|
| 2026.06.16 | ₩229,232 | ₩230,166 | ₩227,029 | ₩227,269 | -0.86% | 30.3만 |
|---|
| 2026.06.15 | ₩231,274 | ₩231,288 | ₩227,936 | ₩228,697 | -1.11% | 40.8만 |
|---|
| 2026.06.12 | ₩226,107 | ₩227,843 | ₩224,439 | ₩226,535 | +0.19% | 38.1만 |
|---|
| 2026.06.11 | ₩217,910 | ₩224,572 | ₩217,910 | ₩224,372 | +2.97% | 46만 |
|---|
| 2026.06.10 | ₩219,499 | ₩223,063 | ₩214,706 | ₩215,173 | -1.97% | 43.5만 |
|---|
| 2026.06.09 | ₩223,531 | ₩225,373 | ₩212,984 | ₩220,727 | -1.25% | 56.1만 |
|---|
| 2026.06.08 | ₩223,157 | ₩223,157 | ₩220,006 | ₩220,794 | -1.06% | 37.7만 |
|---|
| 2026.06.05 | ₩226,281 | ₩226,281 | ₩218,631 | ₩219,793 | -2.87% | 37.7만 |
|---|
| 2026.06.04 | ₩226,481 | ₩229,939 | ₩224,732 | ₩229,258 | +1.23% | 42.5만 |
|---|
| 2026.06.03 | ₩226,388 | ₩229,712 | ₩225,600 | ₩228,310 | +0.85% | 32만 |
|---|
| 2026.06.02 | ₩222,903 | ₩226,895 | ₩222,676 | ₩226,895 | +1.79% | 39.6만 |
|---|
| 2026.06.01 | ₩222,796 | ₩223,290 | ₩219,939 | ₩222,102 | -0.31% | 23.4만 |
|---|
| 2026.05.29 | ₩226,535 | ₩227,162 | ₩223,317 | ₩225,413 | -0.50% | 26만 |
|---|
| 2026.05.28 | ₩224,906 | ₩226,575 | ₩222,396 | ₩225,373 | +0.21% | 22만 |
|---|
| 2026.05.27 | ₩226,962 | ₩226,962 | ₩223,357 | ₩224,959 | -0.88% | 40만 |
|---|
| 2026.05.26 | ₩223,477 | ₩226,174 | ₩222,610 | ₩226,174 | +1.21% | 31.9만 |
|---|
| 2026.05.22 | ₩219,873 | ₩220,927 | ₩217,363 | ₩220,020 | +0.07% | 28.6만 |
|---|
| 2026.05.21 | ₩215,867 | ₩219,245 | ₩215,320 | ₩218,137 | +1.05% | 22.1만 |
|---|
| 2026.05.20 | ₩214,572 | ₩218,177 | ₩213,745 | ₩216,962 | +1.11% | 37.8만 |
|---|
| 2026.05.19 | ₩212,516 | ₩214,185 | ₩208,565 | ₩212,316 | -0.09% | 42.9만 |
|---|
| 2026.05.18 | ₩220,287 | ₩220,287 | ₩213,077 | ₩214,759 | -2.51% | 31.8만 |
|---|
| 2026.05.15 | ₩221,889 | ₩221,889 | ₩218,471 | ₩218,765 | -1.41% | 31.1만 |
|---|
| 2026.05.14 | ₩225,680 | ₩225,747 | ₩223,838 | ₩225,600 | -0.04% | 43.2만 |
|---|
| 2026.05.13 | ₩224,359 | ₩225,320 | ₩220,901 | ₩224,305 | -0.02% | 49.1만 |
|---|
| 2026.05.12 | ₩221,995 | ₩222,222 | ₩217,042 | ₩222,116 | +0.05% | 34.1만 |
|---|
| 2026.05.11 | ₩221,208 | ₩223,865 | ₩220,781 | ₩223,371 | +0.98% | 42.5만 |
|---|
| 2026.05.08 | ₩222,463 | ₩222,863 | ₩220,287 | ₩221,007 | -0.65% | 26.6만 |
|---|
| 2026.05.07 | ₩227,176 | ₩227,176 | ₩218,751 | ₩219,365 | -3.44% | 51.8만 |
|---|
| 2026.05.06 | ₩222,262 | ₩225,160 | ₩220,634 | ₩225,093 | +1.27% | 46만 |
|---|
| 2026.05.05 | ₩216,281 | ₩218,110 | ₩216,121 | ₩217,243 | +0.44% | 32.5만 |
|---|
| 2026.05.04 | ₩213,798 | ₩215,093 | ₩211,916 | ₩213,638 | -0.07% | 26.7만 |
|---|
| 2026.05.01 | ₩214,492 | ₩214,693 | ₩212,690 | ₩213,905 | -0.27% | 25.7만 |
|---|
| 2026.04.30 | ₩210,007 | ₩213,558 | ₩209,966 | ₩213,384 | +1.61% | 27.1만 |
|---|
| 2026.04.29 | ₩209,352 | ₩209,432 | ₩205,654 | ₩206,602 | -1.31% | 29.1만 |
|---|
| 2026.04.28 | ₩211,368 | ₩211,649 | ₩207,003 | ₩208,658 | -1.28% | 38.3만 |
|---|
| 2026.04.27 | ₩214,239 | ₩214,933 | ₩211,128 | ₩213,571 | -0.31% | 35.7만 |
|---|
| 2026.04.24 | ₩214,305 | ₩215,374 | ₩211,956 | ₩213,945 | -0.17% | 31.8만 |
|---|
| 2026.04.23 | ₩210,794 | ₩213,972 | ₩209,593 | ₩212,503 | +0.81% | 28.6만 |
|---|
| 2026.04.22 | ₩213,504 | ₩213,531 | ₩209,459 | ₩210,754 | -1.29% | 40.3만 |
|---|
| 2026.04.21 | ₩213,064 | ₩214,399 | ₩209,953 | ₩210,914 | -1.01% | 36.9만 |
|---|
| 2026.04.20 | ₩211,048 | ₩212,276 | ₩210,674 | ₩212,089 | +0.49% | 24.4만 |
|---|
| 2026.04.17 | ₩210,447 | ₩213,091 | ₩209,299 | ₩211,916 | +0.70% | 39.3만 |
|---|
| 2026.04.16 | ₩209,366 | ₩209,900 | ₩206,789 | ₩207,937 | -0.68% | 47.8만 |
|---|
| 2026.04.15 | ₩210,901 | ₩211,008 | ₩207,844 | ₩209,352 | -0.73% | 44.2만 |
|---|
| 2026.04.14 | ₩211,141 | ₩211,622 | ₩209,085 | ₩211,008 | -0.06% | 38.5만 |
|---|
| 2026.04.13 | ₩206,669 | ₩209,766 | ₩206,669 | ₩209,526 | +1.38% | 36.1만 |
|---|
| 2026.04.10 | ₩206,896 | ₩208,525 | ₩205,828 | ₩207,804 | +0.44% | 23.1만 |
|---|
| 2026.04.09 | ₩204,773 | ₩207,537 | ₩204,773 | ₩205,975 | +0.59% | 31.3만 |
|---|
| 2026.04.08 | ₩204,853 | ₩206,148 | ₩202,770 | ₩205,294 | +0.22% | 57만 |
|---|
| 2026.04.07 | ₩196,135 | ₩198,351 | ₩195,000 | ₩197,524 | +0.71% | 23.2만 |
|---|
| 2026.04.06 | ₩196,990 | ₩197,964 | ₩194,920 | ₩196,936 | -0.03% | 30.7만 |
|---|
| 2026.04.02 | ₩192,183 | ₩199,032 | ₩192,050 | ₩197,070 | +2.54% | 30.1만 |
|---|
| 2026.04.01 | ₩196,162 | ₩199,019 | ₩196,162 | ₩197,190 | +0.52% | 30.4만 |
|---|
| 2026.03.31 | ₩188,191 | ₩194,373 | ₩188,191 | ₩193,612 | +2.88% | 54.9만 |
|---|
| 2026.03.30 | ₩193,492 | ₩193,518 | ₩184,947 | ₩185,615 | -4.07% | 41.3만 |
|---|
| 2026.03.27 | ₩192,010 | ₩193,879 | ₩190,555 | ₩191,275 | -0.38% | 32.1만 |
|---|
| 2026.03.26 | ₩196,763 | ₩197,630 | ₩192,771 | ₩193,038 | -1.89% | 37.2만 |
|---|
| 2026.03.25 | ₩199,913 | ₩200,367 | ₩197,978 | ₩199,646 | -0.13% | 43.2만 |
|---|
| 2026.03.24 | ₩192,010 | ₩197,978 | ₩192,010 | ₩197,163 | +2.68% | 62.4만 |
|---|
| 2026.03.23 | ₩192,797 | ₩197,070 | ₩192,303 | ₩193,785 | +0.51% | 106.9만 |
|---|
| 2026.03.20 | ₩194,546 | ₩195,307 | ₩188,178 | ₩189,473 | -2.61% | 34.9만 |
|---|
| 2026.03.19 | ₩191,676 | ₩195,922 | ₩191,235 | ₩195,241 | +1.86% | 34만 |
|---|
| 2026.03.18 | ₩194,400 | ₩196,175 | ₩193,398 | ₩193,425 | -0.50% | 22.2만 |
|---|
| 2026.03.17 | ₩192,571 | ₩194,693 | ₩192,557 | ₩194,039 | +0.76% | 18.8만 |
|---|
| 2026.03.16 | ₩192,891 | ₩194,333 | ₩191,996 | ₩192,250 | -0.33% | 27.8만 |
|---|
| 2026.03.13 | ₩192,571 | ₩193,398 | ₩189,740 | ₩190,715 | -0.96% | 25.8만 |
|---|
| 2026.03.12 | ₩192,530 | ₩193,972 | ₩191,102 | ₩191,115 | -0.74% | 31.3만 |
|---|
| 2026.03.11 | ₩194,026 | ₩196,082 | ₩193,385 | ₩195,014 | +0.51% | 17.1만 |
|---|
| 2026.03.10 | ₩196,215 | ₩198,498 | ₩195,067 | ₩195,201 | -0.52% | 24.9만 |
|---|
| 2026.03.09 | ₩191,502 | ₩195,922 | ₩189,754 | ₩195,881 | +2.29% | 24.7만 |
|---|
| 2026.03.06 | ₩193,118 | ₩194,346 | ₩191,810 | ₩192,330 | -0.41% | 31.5만 |
|---|
| 2026.03.05 | ₩196,763 | ₩198,618 | ₩193,906 | ₩196,549 | -0.11% | 28.1만 |
|---|
| 2026.03.04 | ₩199,486 | ₩199,927 | ₩196,963 | ₩198,792 | -0.35% | 37만 |
|---|
| 2026.03.03 | ₩198,325 | ₩199,606 | ₩194,239 | ₩198,498 | +0.09% | 37.3만 |
|---|
| 2026.03.02 | ₩199,980 | ₩203,491 | ₩199,820 | ₩202,864 | +1.44% | 32.3만 |
|---|
| 2026.02.27 | ₩199,259 | ₩200,367 | ₩198,325 | ₩200,327 | +0.54% | 31.9만 |
|---|
| 2026.02.26 | ₩201,315 | ₩201,609 | ₩198,632 | ₩201,208 | -0.05% | 25.7만 |
|---|
| 2026.02.25 | ₩200,474 | ₩200,701 | ₩199,433 | ₩200,140 | -0.17% | 25.1만 |
|---|
| 2026.02.24 | ₩196,736 | ₩199,032 | ₩196,255 | ₩198,832 | +1.07% | 22만 |
|---|
| 2026.02.23 | ₩198,698 | ₩198,698 | ₩195,548 | ₩196,282 | -1.22% | 30.7만 |
|---|
| 2026.02.20 | ₩197,630 | ₩200,020 | ₩197,510 | ₩199,419 | +0.91% | 21.6만 |
|---|
| 2026.02.19 | ₩196,496 | ₩197,964 | ₩196,202 | ₩197,764 | +0.65% | 39만 |
|---|
| 2026.02.18 | ₩197,203 | ₩198,645 | ₩195,881 | ₩196,856 | -0.18% | 30.6만 |
|---|
| 2026.02.17 | ₩194,907 | ₩197,056 | ₩194,199 | ₩196,322 | +0.73% | 29.3만 |
|---|
| 2026.02.13 | ₩193,665 | ₩196,562 | ₩192,250 | ₩195,187 | +0.79% | 43만 |
|---|
| 2026.02.12 | ₩196,095 | ₩198,084 | ₩192,664 | ₩193,532 | -1.31% | 35.3만 |
|---|
| 2026.02.11 | ₩196,669 | ₩197,217 | ₩193,078 | ₩193,999 | -1.36% | 27.2만 |
|---|
| 2026.02.10 | ₩196,309 | ₩196,429 | ₩195,161 | ₩195,481 | -0.42% | 28만 |
|---|
| 2026.02.09 | ₩195,027 | ₩196,923 | ₩194,213 | ₩195,935 | +0.47% | 19.5만 |
|---|
| 2026.02.06 | ₩191,890 | ₩195,788 | ₩191,890 | ₩195,788 | +2.03% | 33.9만 |
|---|
| 2026.02.05 | ₩187,364 | ₩190,528 | ₩187,364 | ₩189,326 | +1.05% | 23.3만 |
|---|
| 2026.02.04 | ₩191,102 | ₩191,129 | ₩186,055 | ₩188,485 | -1.37% | 34.1만 |
|---|
| 2026.02.03 | ₩190,875 | ₩191,850 | ₩188,138 | ₩190,514 | -0.19% | 31.4만 |
|---|
| 2026.02.02 | ₩186,803 | ₩189,647 | ₩186,803 | ₩188,952 | +1.15% | 25.5만 |
|---|
| 2026.01.30 | ₩188,245 | ₩190,488 | ₩186,376 | ₩187,284 | -0.51% | 23.2만 |
|---|
| 2026.01.29 | ₩190,982 | ₩190,982 | ₩186,816 | ₩188,886 | -1.10% | 25.8만 |
|---|
| 2026.01.28 | ₩190,862 | ₩191,382 | ₩189,326 | ₩190,621 | -0.13% | 24만 |
|---|
| 2026.01.27 | ₩189,700 | ₩190,461 | ₩189,099 | ₩190,381 | +0.36% | 19.4만 |
|---|
| 2026.01.26 | ₩188,525 | ₩190,715 | ₩188,525 | ₩188,872 | +0.18% | 15.7만 |
|---|
| 2026.01.23 | ₩190,021 | ₩190,061 | ₩188,205 | ₩188,752 | -0.67% | 23.9만 |
|---|
| 2026.01.22 | ₩191,956 | ₩192,824 | ₩189,433 | ₩190,167 | -0.93% | 31.1만 |
|---|
| 2026.01.21 | ₩190,408 | ₩191,916 | ₩188,819 | ₩190,822 | +0.22% | 26.5만 |
|---|
| 2026.01.20 | ₩188,552 | ₩190,955 | ₩188,205 | ₩188,659 | +0.06% | 27.5만 |
|---|
| 2026.01.16 | ₩192,344 | ₩192,597 | ₩190,755 | ₩191,129 | -0.63% | 21.8만 |
|---|
| 2026.01.15 | ₩190,942 | ₩193,425 | ₩190,942 | ₩192,424 | +0.78% | 30.9만 |
|---|
| 2026.01.14 | ₩189,647 | ₩190,141 | ₩188,178 | ₩189,113 | -0.28% | 27.6만 |
|---|
| 2026.01.13 | ₩189,527 | ₩190,488 | ₩189,153 | ₩190,047 | +0.27% | 20.1만 |
|---|
| 2026.01.12 | ₩186,896 | ₩189,206 | ₩186,856 | ₩189,206 | +1.24% | 73만 |
|---|
| 2026.01.09 | ₩187,951 | ₩189,460 | ₩187,844 | ₩188,672 | +0.38% | 24.5만 |
|---|
| 2026.01.08 | ₩189,994 | ₩190,314 | ₩186,216 | ₩187,150 | -1.50% | 47.1만 |
|---|
| 2026.01.07 | ₩190,835 | ₩190,835 | ₩189,286 | ₩190,021 | -0.43% | 20.7만 |
|---|
| 2026.01.06 | ₩188,125 | ₩191,155 | ₩186,923 | ₩190,928 | +1.49% | 30.8만 |
|---|
| 2026.01.05 | ₩187,751 | ₩188,605 | ₩186,269 | ₩188,272 | +0.28% | 48.2만 |
|---|
| 2026.01.02 | ₩185,882 | ₩187,484 | ₩185,107 | ₩187,484 | +0.86% | 21.6만 |
|---|
| 2025.12.31 | ₩186,856 | ₩186,856 | ₩184,587 | ₩184,854 | -1.07% | 16.8만 |
|---|
| 2025.12.30 | ₩187,764 | ₩188,191 | ₩186,536 | ₩186,616 | -0.61% | 14.5만 |
|---|
| 2025.12.29 | ₩188,058 | ₩188,886 | ₩187,310 | ₩187,657 | -0.21% | 21.7만 |
|---|
| 2025.12.26 | ₩189,433 | ₩189,433 | ₩188,512 | ₩188,952 | -0.25% | 21.3만 |
|---|
| 2025.12.24 | ₩189,153 | ₩189,620 | ₩188,779 | ₩189,059 | -0.05% | 17.5만 |
|---|
| 2025.12.23 | ₩188,699 | ₩189,527 | ₩188,499 | ₩188,912 | +0.11% | 16.5만 |
|---|
| 2025.12.22 | ₩188,085 | ₩189,340 | ₩187,924 | ₩189,219 | +0.60% | 31.1만 |
|---|
| 2025.12.19 | ₩184,453 | ₩187,364 | ₩184,453 | ₩187,163 | +1.47% | 20.4만 |
|---|
| 2025.12.18 | ₩184,667 | ₩186,042 | ₩183,839 | ₩184,240 | -0.23% | 26.5만 |
|---|
| 2025.12.17 | ₩185,054 | ₩186,122 | ₩182,157 | ₩182,477 | -1.39% | 32.6만 |
|---|
| 2025.12.16 | ₩185,682 | ₩186,095 | ₩183,585 | ₩184,613 | -0.58% | 22.3만 |
|---|
| 2025.12.15 | ₩187,003 | ₩187,244 | ₩185,241 | ₩185,495 | -0.81% | 18.2만 |
|---|
| 2025.12.12 | ₩189,927 | ₩189,927 | ₩184,921 | ₩185,815 | -2.17% | 31.4만 |
|---|
| 2025.12.11 | ₩187,030 | ₩190,034 | ₩186,402 | ₩189,794 | +1.48% | 22만 |
|---|
| 2025.12.10 | ₩184,800 | ₩187,697 | ₩184,587 | ₩187,030 | +1.21% | 25.3만 |
|---|
| 2025.12.09 | ₩184,800 | ₩186,523 | ₩184,533 | ₩184,560 | -0.13% | 18.8만 |
|---|
| 2025.12.08 | ₩185,668 | ₩186,029 | ₩184,654 | ₩185,388 | -0.15% | 15.4만 |
|---|
| 2025.12.05 | ₩185,575 | ₩185,668 | ₩184,533 | ₩185,001 | -0.31% | 11.5만 |
|---|
| 2025.12.04 | ₩182,584 | ₩185,094 | ₩182,571 | ₩184,907 | +1.27% | 16.2만 |
|---|
| 2025.12.03 | ₩182,424 | ₩182,718 | ₩181,329 | ₩182,210 | -0.12% | 16만 |
|---|
| 2025.12.02 | ₩184,680 | ₩184,774 | ₩182,344 | ₩182,371 | -1.25% | 27.3만 |
|---|
| 2025.12.01 | ₩183,492 | ₩184,934 | ₩183,412 | ₩183,772 | +0.15% | 31.5만 |
|---|
| 2025.11.28 | ₩185,561 | ₩186,029 | ₩184,907 | ₩185,989 | +0.23% | 8.7만 |
|---|
| 2025.11.26 | ₩183,051 | ₩185,922 | ₩183,051 | ₩184,613 | +0.85% | 20.3만 |
|---|
| 2025.11.25 | ₩179,514 | ₩182,878 | ₩178,873 | ₩182,664 | +1.76% | 31.3만 |
|---|
| 2025.11.24 | ₩176,990 | ₩180,088 | ₩176,990 | ₩179,540 | +1.44% | 22.5만 |
|---|
| 2025.11.21 | ₩173,666 | ₩176,977 | ₩172,638 | ₩176,122 | +1.41% | 15.8만 |
|---|
| 2025.11.20 | ₩180,208 | ₩180,728 | ₩173,065 | ₩173,292 | -3.84% | 21만 |
|---|
| 2025.11.19 | ₩177,070 | ₩178,566 | ₩176,016 | ₩177,231 | +0.09% | 23.2만 |
|---|
| 2025.11.18 | ₩175,482 | ₩177,564 | ₩174,667 | ₩176,603 | +0.64% | 37.8만 |
|---|
| 2025.11.17 | ₩178,833 | ₩179,847 | ₩175,869 | ₩176,763 | -1.16% | 31.9만 |
|---|
| 2025.11.14 | ₩175,895 | ₩180,501 | ₩175,762 | ₩179,060 | +1.80% | 29.8만 |
|---|
| 2025.11.13 | ₩183,305 | ₩183,505 | ₩178,272 | ₩178,686 | -2.52% | 41만 |
|---|
| 2025.11.12 | ₩183,572 | ₩184,840 | ₩183,399 | ₩183,973 | +0.22% | 35.1만 |
|---|
| 2025.11.11 | ₩183,198 | ₩183,679 | ₩181,810 | ₩182,905 | -0.16% | 28.1만 |
|---|
| 2025.11.10 | ₩184,160 | ₩184,467 | ₩182,290 | ₩183,826 | -0.18% | 28.7만 |
|---|
| 2025.11.07 | ₩178,592 | ₩182,144 | ₩177,831 | ₩182,144 | +1.99% | 31만 |
|---|
| 2025.11.06 | ₩181,770 | ₩182,344 | ₩179,020 | ₩180,154 | -0.89% | 32.3만 |
|---|
| 2025.11.05 | ₩180,141 | ₩183,091 | ₩180,141 | ₩182,090 | +1.08% | 26.9만 |
|---|
| 2025.11.04 | ₩179,700 | ₩180,969 | ₩178,686 | ₩179,941 | +0.13% | 23만 |
|---|
| 2025.11.03 | ₩182,010 | ₩182,130 | ₩179,847 | ₩182,010 | 0.00% | 30.5만 |
|---|
| 2025.10.31 | ₩181,529 | ₩182,611 | ₩180,221 | ₩181,583 | +0.03% | 24.4만 |
|---|
| 2025.10.30 | ₩181,716 | ₩183,359 | ₩180,181 | ₩180,341 | -0.76% | 27만 |
|---|
| 2025.10.29 | ₩182,758 | ₩184,654 | ₩182,197 | ₩182,905 | +0.08% | 32.9만 |
|---|
| 2025.10.28 | ₩185,201 | ₩185,201 | ₩183,158 | ₩183,399 | -0.97% | 33.3만 |
|---|
| 2025.10.27 | ₩185,922 | ₩185,922 | ₩184,253 | ₩184,760 | -0.62% | 20.7만 |
|---|
| 2025.10.24 | ₩183,572 | ₩184,573 | ₩183,292 | ₩183,412 | -0.09% | 26.1만 |
|---|
| 2025.10.23 | ₩178,339 | ₩181,396 | ₩178,165 | ₩180,849 | +1.41% | 29.7만 |
|---|
| 2025.10.22 | ₩180,515 | ₩181,009 | ₩176,563 | ₩177,791 | -1.51% | 34.8만 |
|---|
| 2025.10.21 | ₩180,248 | ₩180,902 | ₩179,246 | ₩180,328 | +0.04% | 20.8만 |
|---|
| 2025.10.20 | ₩180,395 | ₩180,862 | ₩179,594 | ₩180,608 | +0.12% | 17.3만 |
|---|
| 2025.10.17 | ₩179,273 | ₩180,261 | ₩177,618 | ₩178,899 | -0.21% | 20.5만 |
|---|
| 2025.10.16 | ₩182,624 | ₩182,891 | ₩179,166 | ₩180,034 | -1.42% | 16.1만 |
|---|
| 2025.10.15 | ₩182,905 | ₩183,492 | ₩180,435 | ₩182,264 | -0.35% | 23.7만 |
|---|
| 2025.10.14 | ₩178,859 | ₩182,397 | ₩178,098 | ₩181,049 | +1.22% | 26.8만 |
|---|
| 2025.10.13 | ₩179,327 | ₩181,036 | ₩179,153 | ₩180,595 | +0.71% | 19.9만 |
|---|
| 2025.10.10 | ₩182,050 | ₩182,531 | ₩176,830 | ₩177,124 | -2.71% | 27.4만 |
|---|