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 | ₩197,985 | ₩199,093 | ₩196,063 | ₩198,559 | +0.29% | 36.1만 |
| 2026.10.08 | ₩196,797 | ₩198,279 | ₩195,503 | ₩196,677 | -0.06% | 43.8만 |
| 2026.10.07 | ₩199,813 | ₩200,174 | ₩197,558 | ₩197,932 | -0.94% | 42.2만 |
| 2026.10.06 | ₩203,016 | ₩203,550 | ₩201,975 | ₩202,496 | -0.26% | 37.7만 |
| 2026.10.05 | ₩202,375 | ₩204,097 | ₩200,013 | ₩202,242 | -0.07% | 34.1만 |
| 2026.10.02 | ₩201,161 | ₩203,283 | ₩201,161 | ₩202,055 | +0.44% | 34.6만 |
| 2026.10.01 | ₩195,823 | ₩199,867 | ₩195,209 | ₩199,293 | +1.77% | 24.2만 |
| 2026.09.30 | ₩196,717 | ₩196,717 | ₩194,662 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩195,836 |
| -0.45% |
| 32.5만 |
| 2026.09.29 | ₩196,370 | ₩197,024 | ₩194,809 | ₩196,130 | -0.12% | 28.5만 |
|---|
| 2026.09.28 | ₩196,317 | ₩196,610 | ₩194,275 | ₩195,796 | -0.27% | 32.1만 |
|---|
| 2026.09.25 | ₩196,277 | ₩197,464 | ₩195,610 | ₩197,158 | +0.45% | 20.5만 |
|---|
| 2026.09.24 | ₩194,449 | ₩196,037 | ₩193,514 | ₩195,703 | +0.65% | 39.1만 |
|---|
| 2026.09.23 | ₩196,957 | ₩197,838 | ₩195,970 | ₩196,290 | -0.34% | 32.7만 |
|---|
| 2026.09.22 | ₩196,971 | ₩198,238 | ₩196,157 | ₩197,705 | +0.37% | 27.2만 |
|---|
| 2026.09.21 | ₩198,238 | ₩198,238 | ₩196,917 | ₩197,131 | -0.56% | 35.8만 |
|---|
| 2026.09.18 | ₩197,051 | ₩197,424 | ₩195,916 | ₩197,211 | +0.08% | 20.8만 |
|---|
| 2026.09.17 | ₩198,999 | ₩199,039 | ₩196,130 | ₩196,570 | -1.22% | 19.6만 |
|---|
| 2026.09.16 | ₩196,771 | ₩197,758 | ₩193,021 | ₩195,169 | -0.81% | 47.1만 |
|---|
| 2026.09.15 | ₩197,998 | ₩198,172 | ₩194,769 | ₩195,303 | -1.36% | 37.3만 |
|---|
| 2026.09.14 | ₩199,453 | ₩199,453 | ₩196,664 | ₩196,904 | -1.28% | 52.8만 |
|---|
| 2026.09.11 | ₩203,670 | ₩204,350 | ₩202,642 | ₩203,069 | -0.29% | 21.1만 |
|---|
| 2026.09.10 | ₩203,149 | ₩204,030 | ₩201,121 | ₩201,281 | -0.92% | 31.4만 |
|---|
| 2026.09.09 | ₩207,366 | ₩208,234 | ₩205,071 | ₩205,191 | -1.05% | 25.9만 |
|---|
| 2026.09.08 | ₩207,113 | ₩209,021 | ₩206,846 | ₩207,660 | +0.26% | 30.1만 |
|---|
| 2026.09.04 | ₩203,883 | ₩205,992 | ₩203,883 | ₩205,885 | +0.98% | 21.1만 |
|---|
| 2026.09.03 | ₩203,176 | ₩204,137 | ₩201,334 | ₩203,857 | +0.33% | 24.1만 |
|---|
| 2026.09.02 | ₩201,695 | ₩202,389 | ₩200,614 | ₩202,282 | +0.29% | 29만 |
|---|
| 2026.09.01 | ₩201,668 | ₩202,976 | ₩200,681 | ₩201,388 | -0.14% | 46.3만 |
|---|
| 2026.08.31 | ₩204,270 | ₩204,284 | ₩202,415 | ₩203,296 | -0.48% | 32.2만 |
|---|
| 2026.08.28 | ₩209,448 | ₩209,448 | ₩204,364 | ₩204,404 | -2.41% | 22.5만 |
|---|
| 2026.08.27 | ₩209,742 | ₩210,396 | ₩208,087 | ₩209,448 | -0.14% | 29.6만 |
|---|
| 2026.08.26 | ₩207,286 | ₩209,688 | ₩207,286 | ₩208,981 | +0.82% | 36.1만 |
|---|
| 2026.08.25 | ₩209,008 | ₩209,008 | ₩206,339 | ₩207,607 | -0.67% | 26.4만 |
|---|
| 2026.08.24 | ₩208,261 | ₩209,075 | ₩205,645 | ₩206,779 | -0.71% | 36.6만 |
|---|
| 2026.08.21 | ₩211,276 | ₩211,357 | ₩208,861 | ₩209,635 | -0.78% | 16.6만 |
|---|
| 2026.08.20 | ₩211,343 | ₩212,184 | ₩208,848 | ₩209,475 | -0.88% | 31.9만 |
|---|
| 2026.08.19 | ₩217,295 | ₩217,295 | ₩211,583 | ₩212,878 | -2.03% | 29.4만 |
|---|
| 2026.08.18 | ₩218,856 | ₩218,856 | ₩214,573 | ₩215,013 | -1.76% | 53.3만 |
|---|
| 2026.08.17 | ₩220,618 | ₩222,419 | ₩220,364 | ₩222,086 | +0.67% | 20.5만 |
|---|
| 2026.08.14 | ₩217,896 | ₩220,431 | ₩217,215 | ₩220,391 | +1.15% | 22.2만 |
|---|
| 2026.08.13 | ₩218,936 | ₩219,137 | ₩217,282 | ₩217,575 | -0.62% | 41.6만 |
|---|
| 2026.08.12 | ₩219,497 | ₩220,351 | ₩218,229 | ₩218,242 | -0.57% | 43.9만 |
|---|
| 2026.08.11 | ₩216,441 | ₩217,829 | ₩215,694 | ₩216,281 | -0.07% | 24.4만 |
|---|
| 2026.08.10 | ₩216,574 | ₩217,215 | ₩214,946 | ₩215,066 | -0.70% | 30.3만 |
|---|
| 2026.08.07 | ₩215,480 | ₩216,775 | ₩212,878 | ₩216,161 | +0.32% | 29.3만 |
|---|
| 2026.08.06 | ₩213,105 | ₩216,815 | ₩212,117 | ₩212,771 | -0.16% | 25.5만 |
|---|
| 2026.08.05 | ₩214,973 | ₩216,815 | ₩212,424 | ₩212,504 | -1.15% | 40.5만 |
|---|
| 2026.08.04 | ₩211,677 | ₩214,960 | ₩209,942 | ₩213,972 | +1.08% | 35.8만 |
|---|
| 2026.08.03 | ₩204,564 | ₩208,794 | ₩203,723 | ₩208,714 | +2.03% | 42.3만 |
|---|
| 2026.07.31 | ₩208,327 | ₩209,021 | ₩204,030 | ₩205,898 | -1.17% | 35.1만 |
|---|
| 2026.07.30 | ₩203,777 | ₩205,885 | ₩202,389 | ₩205,445 | +0.82% | 30.9만 |
|---|
| 2026.07.29 | ₩206,592 | ₩206,886 | ₩198,959 | ₩199,706 | -3.33% | 55.8만 |
|---|
| 2026.07.28 | ₩210,516 | ₩210,516 | ₩205,258 | ₩207,100 | -1.62% | 54.3만 |
|---|
| 2026.07.27 | ₩215,320 | ₩216,201 | ₩209,742 | ₩212,784 | -1.18% | 31.5만 |
|---|
| 2026.07.24 | ₩217,228 | ₩217,509 | ₩213,438 | ₩213,879 | -1.54% | 36만 |
|---|
| 2026.07.23 | ₩214,813 | ₩218,603 | ₩214,226 | ₩216,721 | +0.89% | 34만 |
|---|
| 2026.07.22 | ₩213,799 | ₩217,415 | ₩213,799 | ₩215,854 | +0.96% | 34.7만 |
|---|
| 2026.07.21 | ₩211,490 | ₩214,840 | ₩210,142 | ₩214,359 | +1.36% | 30만 |
|---|
| 2026.07.20 | ₩211,290 | ₩212,464 | ₩208,194 | ₩208,434 | -1.35% | 42.6만 |
|---|
| 2026.07.17 | ₩207,420 | ₩211,303 | ₩205,592 | ₩209,622 | +1.06% | 55.2만 |
|---|
| 2026.07.16 | ₩212,037 | ₩213,879 | ₩209,635 | ₩210,743 | -0.61% | 52.2만 |
|---|
| 2026.07.15 | ₩215,707 | ₩216,094 | ₩211,263 | ₩214,426 | -0.59% | 38.9만 |
|---|
| 2026.07.14 | ₩215,747 | ₩216,961 | ₩213,652 | ₩214,559 | -0.55% | 35.3만 |
|---|
| 2026.07.13 | ₩214,159 | ₩214,573 | ₩211,116 | ₩211,757 | -1.12% | 33.6만 |
|---|
| 2026.07.10 | ₩216,521 | ₩216,521 | ₩213,745 | ₩215,533 | -0.46% | 33만 |
|---|
| 2026.07.09 | ₩217,202 | ₩218,803 | ₩216,561 | ₩216,815 | -0.18% | 32.9만 |
|---|
| 2026.07.08 | ₩212,291 | ₩214,559 | ₩210,703 | ₩213,919 | +0.77% | 34.5만 |
|---|
| 2026.07.07 | ₩217,936 | ₩217,936 | ₩211,517 | ₩213,865 | -1.87% | 139.3만 |
|---|
| 2026.07.06 | ₩219,283 | ₩221,966 | ₩219,110 | ₩219,937 | +0.30% | 63.1만 |
|---|
| 2026.07.02 | ₩223,514 | ₩224,715 | ₩215,053 | ₩217,709 | -2.60% | 47만 |
|---|
| 2026.07.01 | ₩224,701 | ₩224,701 | ₩221,379 | ₩221,525 | -1.41% | 41.4만 |
|---|
| 2026.06.30 | ₩224,675 | ₩227,410 | ₩224,328 | ₩227,050 | +1.06% | 44.9만 |
|---|
| 2026.06.29 | ₩223,127 | ₩224,341 | ₩220,071 | ₩223,420 | +0.13% | 35.7만 |
|---|
| 2026.06.26 | ₩226,023 | ₩226,169 | ₩222,086 | ₩222,953 | -1.36% | 54.3만 |
|---|
| 2026.06.25 | ₩228,398 | ₩230,386 | ₩226,143 | ₩228,358 | -0.02% | 47만 |
|---|
| 2026.06.24 | ₩226,236 | ₩228,238 | ₩223,861 | ₩225,475 | -0.34% | 37.7만 |
|---|
| 2026.06.23 | ₩225,902 | ₩228,972 | ₩223,701 | ₩226,343 | +0.19% | 46.4만 |
|---|
| 2026.06.22 | ₩230,386 | ₩232,121 | ₩228,998 | ₩231,961 | +0.68% | 48.7만 |
|---|
| 2026.06.18 | ₩229,799 | ₩230,720 | ₩226,436 | ₩229,305 | -0.21% | 38.5만 |
|---|
| 2026.06.17 | ₩227,891 | ₩230,627 | ₩225,956 | ₩226,476 | -0.62% | 38.2만 |
|---|
| 2026.06.16 | ₩229,132 | ₩230,066 | ₩226,930 | ₩227,170 | -0.86% | 30.3만 |
|---|
| 2026.06.15 | ₩231,174 | ₩231,187 | ₩227,837 | ₩228,598 | -1.11% | 40.8만 |
|---|
| 2026.06.12 | ₩226,009 | ₩227,744 | ₩224,341 | ₩226,436 | +0.19% | 38.1만 |
|---|
| 2026.06.11 | ₩217,815 | ₩224,475 | ₩217,815 | ₩224,274 | +2.97% | 46만 |
|---|
| 2026.06.10 | ₩219,404 | ₩222,967 | ₩214,613 | ₩215,080 | -1.97% | 43.5만 |
|---|
| 2026.06.09 | ₩223,434 | ₩225,275 | ₩212,891 | ₩220,631 | -1.25% | 56.1만 |
|---|
| 2026.06.08 | ₩223,060 | ₩223,060 | ₩219,911 | ₩220,698 | -1.06% | 37.7만 |
|---|
| 2026.06.05 | ₩226,183 | ₩226,183 | ₩218,536 | ₩219,697 | -2.87% | 37.7만 |
|---|
| 2026.06.04 | ₩226,383 | ₩229,839 | ₩224,635 | ₩229,159 | +1.23% | 42.5만 |
|---|
| 2026.06.03 | ₩226,289 | ₩229,612 | ₩225,502 | ₩228,211 | +0.85% | 32만 |
|---|
| 2026.06.02 | ₩222,806 | ₩226,797 | ₩222,580 | ₩226,797 | +1.79% | 39.6만 |
|---|
| 2026.06.01 | ₩222,700 | ₩223,193 | ₩219,844 | ₩222,006 | -0.31% | 23.4만 |
|---|
| 2026.05.29 | ₩226,436 | ₩227,063 | ₩223,220 | ₩225,315 | -0.50% | 26만 |
|---|
| 2026.05.28 | ₩224,808 | ₩226,476 | ₩222,299 | ₩225,275 | +0.21% | 22만 |
|---|
| 2026.05.27 | ₩226,863 | ₩226,863 | ₩223,260 | ₩224,862 | -0.88% | 40만 |
|---|
| 2026.05.26 | ₩223,380 | ₩226,076 | ₩222,513 | ₩226,076 | +1.21% | 31.9만 |
|---|
| 2026.05.22 | ₩219,777 | ₩220,831 | ₩217,268 | ₩219,924 | +0.07% | 28.6만 |
|---|
| 2026.05.21 | ₩215,774 | ₩219,150 | ₩215,227 | ₩218,042 | +1.05% | 22.1만 |
|---|
| 2026.05.20 | ₩214,479 | ₩218,082 | ₩213,652 | ₩216,868 | +1.11% | 37.8만 |
|---|
| 2026.05.19 | ₩212,424 | ₩214,092 | ₩208,474 | ₩212,224 | -0.09% | 42.9만 |
|---|
| 2026.05.18 | ₩220,191 | ₩220,191 | ₩212,985 | ₩214,666 | -2.51% | 31.8만 |
|---|
| 2026.05.15 | ₩221,792 | ₩221,792 | ₩218,376 | ₩218,670 | -1.41% | 31.1만 |
|---|
| 2026.05.14 | ₩225,582 | ₩225,649 | ₩223,741 | ₩225,502 | -0.04% | 43.2만 |
|---|
| 2026.05.13 | ₩224,261 | ₩225,222 | ₩220,805 | ₩224,208 | -0.02% | 49.1만 |
|---|
| 2026.05.12 | ₩221,899 | ₩222,126 | ₩216,948 | ₩222,019 | +0.05% | 34.1만 |
|---|
| 2026.05.11 | ₩221,112 | ₩223,767 | ₩220,685 | ₩223,274 | +0.98% | 42.5만 |
|---|
| 2026.05.08 | ₩222,366 | ₩222,766 | ₩220,191 | ₩220,911 | -0.65% | 26.6만 |
|---|
| 2026.05.07 | ₩227,077 | ₩227,077 | ₩218,656 | ₩219,270 | -3.44% | 51.8만 |
|---|
| 2026.05.06 | ₩222,166 | ₩225,062 | ₩220,538 | ₩224,995 | +1.27% | 46만 |
|---|
| 2026.05.05 | ₩216,187 | ₩218,016 | ₩216,027 | ₩217,148 | +0.44% | 32.5만 |
|---|
| 2026.05.04 | ₩213,705 | ₩215,000 | ₩211,824 | ₩213,545 | -0.07% | 26.7만 |
|---|
| 2026.05.01 | ₩214,399 | ₩214,599 | ₩212,598 | ₩213,812 | -0.27% | 25.7만 |
|---|
| 2026.04.30 | ₩209,915 | ₩213,465 | ₩209,875 | ₩213,292 | +1.61% | 27.1만 |
|---|
| 2026.04.29 | ₩209,261 | ₩209,341 | ₩205,565 | ₩206,512 | -1.31% | 29.1만 |
|---|
| 2026.04.28 | ₩211,276 | ₩211,557 | ₩206,913 | ₩208,567 | -1.28% | 38.3만 |
|---|
| 2026.04.27 | ₩214,146 | ₩214,840 | ₩211,036 | ₩213,478 | -0.31% | 35.7만 |
|---|
| 2026.04.24 | ₩214,212 | ₩215,280 | ₩211,864 | ₩213,852 | -0.17% | 31.8만 |
|---|
| 2026.04.23 | ₩210,703 | ₩213,879 | ₩209,502 | ₩212,411 | +0.81% | 28.6만 |
|---|
| 2026.04.22 | ₩213,412 | ₩213,438 | ₩209,368 | ₩210,663 | -1.29% | 40.3만 |
|---|
| 2026.04.21 | ₩212,971 | ₩214,306 | ₩209,862 | ₩210,823 | -1.01% | 36.9만 |
|---|
| 2026.04.20 | ₩210,956 | ₩212,184 | ₩210,583 | ₩211,997 | +0.49% | 24.4만 |
|---|
| 2026.04.17 | ₩210,356 | ₩212,998 | ₩209,208 | ₩211,824 | +0.70% | 39.3만 |
|---|
| 2026.04.16 | ₩209,275 | ₩209,809 | ₩206,699 | ₩207,847 | -0.68% | 47.8만 |
|---|
| 2026.04.15 | ₩210,809 | ₩210,916 | ₩207,753 | ₩209,261 | -0.73% | 44.2만 |
|---|
| 2026.04.14 | ₩211,050 | ₩211,530 | ₩208,994 | ₩210,916 | -0.06% | 38.5만 |
|---|
| 2026.04.13 | ₩206,579 | ₩209,675 | ₩206,579 | ₩209,435 | +1.38% | 36.1만 |
|---|
| 2026.04.10 | ₩206,806 | ₩208,434 | ₩205,738 | ₩207,713 | +0.44% | 23.1만 |
|---|
| 2026.04.09 | ₩204,684 | ₩207,446 | ₩204,684 | ₩205,885 | +0.59% | 31.3만 |
|---|
| 2026.04.08 | ₩204,764 | ₩206,059 | ₩202,682 | ₩205,205 | +0.22% | 57만 |
|---|
| 2026.04.07 | ₩196,050 | ₩198,265 | ₩194,916 | ₩197,438 | +0.71% | 23.2만 |
|---|
| 2026.04.06 | ₩196,904 | ₩197,878 | ₩194,836 | ₩196,851 | -0.03% | 30.7만 |
|---|
| 2026.04.02 | ₩192,100 | ₩198,946 | ₩191,966 | ₩196,984 | +2.54% | 30.1만 |
|---|
| 2026.04.01 | ₩196,077 | ₩198,932 | ₩196,077 | ₩197,104 | +0.52% | 30.4만 |
|---|
| 2026.03.31 | ₩188,110 | ₩194,288 | ₩188,110 | ₩193,528 | +2.88% | 54.9만 |
|---|
| 2026.03.30 | ₩193,408 | ₩193,434 | ₩184,867 | ₩185,534 | -4.07% | 41.3만 |
|---|
| 2026.03.27 | ₩191,926 | ₩193,795 | ₩190,472 | ₩191,192 | -0.38% | 32.1만 |
|---|
| 2026.03.26 | ₩196,677 | ₩197,545 | ₩192,687 | ₩192,954 | -1.89% | 37.2만 |
|---|
| 2026.03.25 | ₩199,827 | ₩200,280 | ₩197,892 | ₩199,560 | -0.13% | 43.2만 |
|---|
| 2026.03.24 | ₩191,926 | ₩197,892 | ₩191,926 | ₩197,077 | +2.68% | 62.4만 |
|---|
| 2026.03.23 | ₩192,714 | ₩196,984 | ₩192,220 | ₩193,701 | +0.51% | 106.9만 |
|---|
| 2026.03.20 | ₩194,462 | ₩195,223 | ₩188,096 | ₩189,391 | -2.61% | 34.9만 |
|---|
| 2026.03.19 | ₩191,593 | ₩195,836 | ₩191,152 | ₩195,156 | +1.86% | 34만 |
|---|
| 2026.03.18 | ₩194,315 | ₩196,090 | ₩193,314 | ₩193,341 | -0.50% | 22.2만 |
|---|
| 2026.03.17 | ₩192,487 | ₩194,609 | ₩192,473 | ₩193,955 | +0.76% | 18.8만 |
|---|
| 2026.03.16 | ₩192,807 | ₩194,248 | ₩191,913 | ₩192,167 | -0.33% | 27.8만 |
|---|
| 2026.03.13 | ₩192,487 | ₩193,314 | ₩189,658 | ₩190,632 | -0.96% | 25.8만 |
|---|
| 2026.03.12 | ₩192,447 | ₩193,888 | ₩191,019 | ₩191,032 | -0.74% | 31.3만 |
|---|
| 2026.03.11 | ₩193,941 | ₩195,997 | ₩193,301 | ₩194,929 | +0.51% | 17.1만 |
|---|
| 2026.03.10 | ₩196,130 | ₩198,412 | ₩194,982 | ₩195,116 | -0.52% | 24.9만 |
|---|
| 2026.03.09 | ₩191,419 | ₩195,836 | ₩189,671 | ₩195,796 | +2.29% | 24.7만 |
|---|
| 2026.03.06 | ₩193,034 | ₩194,262 | ₩191,726 | ₩192,247 | -0.41% | 31.5만 |
|---|
| 2026.03.05 | ₩196,677 | ₩198,532 | ₩193,821 | ₩196,464 | -0.11% | 28.1만 |
|---|
| 2026.03.04 | ₩199,399 | ₩199,840 | ₩196,877 | ₩198,706 | -0.35% | 37만 |
|---|
| 2026.03.03 | ₩198,238 | ₩199,520 | ₩194,155 | ₩198,412 | +0.09% | 37.3만 |
|---|
| 2026.03.02 | ₩199,893 | ₩203,403 | ₩199,733 | ₩202,776 | +1.44% | 32.3만 |
|---|
| 2026.02.27 | ₩199,173 | ₩200,280 | ₩198,238 | ₩200,240 | +0.54% | 31.9만 |
|---|
| 2026.02.26 | ₩201,228 | ₩201,521 | ₩198,545 | ₩201,121 | -0.05% | 25.7만 |
|---|
| 2026.02.25 | ₩200,387 | ₩200,614 | ₩199,346 | ₩200,053 | -0.17% | 25.1만 |
|---|
| 2026.02.24 | ₩196,650 | ₩198,946 | ₩196,170 | ₩198,746 | +1.07% | 22만 |
|---|
| 2026.02.23 | ₩198,612 | ₩198,612 | ₩195,463 | ₩196,197 | -1.22% | 30.7만 |
|---|
| 2026.02.20 | ₩197,545 | ₩199,933 | ₩197,424 | ₩199,333 | +0.91% | 21.6만 |
|---|
| 2026.02.19 | ₩196,410 | ₩197,878 | ₩196,117 | ₩197,678 | +0.65% | 39만 |
|---|
| 2026.02.18 | ₩197,118 | ₩198,559 | ₩195,796 | ₩196,771 | -0.18% | 30.6만 |
|---|
| 2026.02.17 | ₩194,822 | ₩196,971 | ₩194,115 | ₩196,237 | +0.73% | 29.3만 |
|---|
| 2026.02.13 | ₩193,581 | ₩196,477 | ₩192,167 | ₩195,102 | +0.79% | 43만 |
|---|
| 2026.02.12 | ₩196,010 | ₩197,998 | ₩192,580 | ₩193,448 | -1.31% | 35.3만 |
|---|
| 2026.02.11 | ₩196,584 | ₩197,131 | ₩192,994 | ₩193,915 | -1.36% | 27.2만 |
|---|
| 2026.02.10 | ₩196,223 | ₩196,344 | ₩195,076 | ₩195,396 | -0.42% | 28만 |
|---|
| 2026.02.09 | ₩194,942 | ₩196,837 | ₩194,128 | ₩195,850 | +0.47% | 19.5만 |
|---|
| 2026.02.06 | ₩191,806 | ₩195,703 | ₩191,806 | ₩195,703 | +2.03% | 33.9만 |
|---|
| 2026.02.05 | ₩187,282 | ₩190,445 | ₩187,282 | ₩189,244 | +1.05% | 23.3만 |
|---|
| 2026.02.04 | ₩191,019 | ₩191,046 | ₩185,975 | ₩188,403 | -1.37% | 34.1만 |
|---|
| 2026.02.03 | ₩190,792 | ₩191,766 | ₩188,056 | ₩190,432 | -0.19% | 31.4만 |
|---|
| 2026.02.02 | ₩186,722 | ₩189,564 | ₩186,722 | ₩188,870 | +1.15% | 25.5만 |
|---|
| 2026.01.30 | ₩188,163 | ₩190,405 | ₩186,295 | ₩187,202 | -0.51% | 23.2만 |
|---|
| 2026.01.29 | ₩190,899 | ₩190,899 | ₩186,735 | ₩188,804 | -1.10% | 25.8만 |
|---|
| 2026.01.28 | ₩190,779 | ₩191,299 | ₩189,244 | ₩190,538 | -0.13% | 24만 |
|---|
| 2026.01.27 | ₩189,618 | ₩190,378 | ₩189,017 | ₩190,298 | +0.36% | 19.4만 |
|---|
| 2026.01.26 | ₩188,443 | ₩190,632 | ₩188,443 | ₩188,790 | +0.18% | 15.7만 |
|---|
| 2026.01.23 | ₩189,938 | ₩189,978 | ₩188,123 | ₩188,670 | -0.67% | 23.9만 |
|---|
| 2026.01.22 | ₩191,873 | ₩192,740 | ₩189,351 | ₩190,085 | -0.93% | 31.1만 |
|---|
| 2026.01.21 | ₩190,325 | ₩191,833 | ₩188,737 | ₩190,739 | +0.22% | 26.5만 |
|---|
| 2026.01.20 | ₩188,470 | ₩190,872 | ₩188,123 | ₩188,577 | +0.06% | 27.5만 |
|---|
| 2026.01.16 | ₩192,260 | ₩192,514 | ₩190,672 | ₩191,046 | -0.63% | 21.8만 |
|---|
| 2026.01.15 | ₩190,859 | ₩193,341 | ₩190,859 | ₩192,340 | +0.78% | 30.9만 |
|---|
| 2026.01.14 | ₩189,564 | ₩190,058 | ₩188,096 | ₩189,031 | -0.28% | 27.6만 |
|---|
| 2026.01.13 | ₩189,444 | ₩190,405 | ₩189,071 | ₩189,965 | +0.27% | 20.1만 |
|---|
| 2026.01.12 | ₩186,815 | ₩189,124 | ₩186,775 | ₩189,124 | +1.24% | 73만 |
|---|
| 2026.01.09 | ₩187,870 | ₩189,377 | ₩187,763 | ₩188,590 | +0.38% | 24.5만 |
|---|
| 2026.01.08 | ₩189,911 | ₩190,232 | ₩186,135 | ₩187,069 | -1.50% | 47.1만 |
|---|
| 2026.01.07 | ₩190,752 | ₩190,752 | ₩189,204 | ₩189,938 | -0.43% | 20.7만 |
|---|
| 2026.01.06 | ₩188,043 | ₩191,072 | ₩186,842 | ₩190,845 | +1.49% | 30.8만 |
|---|
| 2026.01.05 | ₩187,669 | ₩188,523 | ₩186,188 | ₩188,190 | +0.28% | 48.2만 |
|---|
| 2026.01.02 | ₩185,801 | ₩187,402 | ₩185,027 | ₩187,402 | +0.86% | 21.6만 |
|---|
| 2025.12.31 | ₩186,775 | ₩186,775 | ₩184,507 | ₩184,773 | -1.07% | 16.8만 |
|---|
| 2025.12.30 | ₩187,683 | ₩188,110 | ₩186,455 | ₩186,535 | -0.61% | 14.5만 |
|---|
| 2025.12.29 | ₩187,976 | ₩188,804 | ₩187,229 | ₩187,576 | -0.21% | 21.7만 |
|---|
| 2025.12.26 | ₩189,351 | ₩189,351 | ₩188,430 | ₩188,870 | -0.25% | 21.3만 |
|---|
| 2025.12.24 | ₩189,071 | ₩189,538 | ₩188,697 | ₩188,977 | -0.05% | 17.5만 |
|---|
| 2025.12.23 | ₩188,617 | ₩189,444 | ₩188,417 | ₩188,830 | +0.11% | 16.5만 |
|---|
| 2025.12.22 | ₩188,003 | ₩189,257 | ₩187,843 | ₩189,137 | +0.60% | 31.1만 |
|---|
| 2025.12.19 | ₩184,373 | ₩187,282 | ₩184,373 | ₩187,082 | +1.47% | 20.4만 |
|---|
| 2025.12.18 | ₩184,587 | ₩185,961 | ₩183,759 | ₩184,160 | -0.23% | 26.5만 |
|---|
| 2025.12.17 | ₩184,974 | ₩186,041 | ₩182,078 | ₩182,398 | -1.39% | 32.6만 |
|---|
| 2025.12.16 | ₩185,601 | ₩186,015 | ₩183,506 | ₩184,533 | -0.58% | 22.3만 |
|---|
| 2025.12.15 | ₩186,922 | ₩187,162 | ₩185,160 | ₩185,414 | -0.81% | 18.2만 |
|---|
| 2025.12.12 | ₩189,845 | ₩189,845 | ₩184,840 | ₩185,734 | -2.17% | 31.4만 |
|---|
| 2025.12.11 | ₩186,949 | ₩189,951 | ₩186,321 | ₩189,711 | +1.48% | 22만 |
|---|
| 2025.12.10 | ₩184,720 | ₩187,616 | ₩184,507 | ₩186,949 | +1.21% | 25.3만 |
|---|
| 2025.12.09 | ₩184,720 | ₩186,442 | ₩184,453 | ₩184,480 | -0.13% | 18.8만 |
|---|
| 2025.12.08 | ₩185,588 | ₩185,948 | ₩184,573 | ₩185,307 | -0.15% | 15.4만 |
|---|
| 2025.12.05 | ₩185,494 | ₩185,588 | ₩184,453 | ₩184,920 | -0.31% | 11.5만 |
|---|
| 2025.12.04 | ₩182,505 | ₩185,014 | ₩182,492 | ₩184,827 | +1.27% | 16.2만 |
|---|
| 2025.12.03 | ₩182,345 | ₩182,638 | ₩181,250 | ₩182,131 | -0.12% | 16만 |
|---|
| 2025.12.02 | ₩184,600 | ₩184,693 | ₩182,265 | ₩182,291 | -1.25% | 27.3만 |
|---|
| 2025.12.01 | ₩183,412 | ₩184,854 | ₩183,332 | ₩183,693 | +0.15% | 31.5만 |
|---|
| 2025.11.28 | ₩185,481 | ₩185,948 | ₩184,827 | ₩185,908 | +0.23% | 8.7만 |
|---|
| 2025.11.26 | ₩182,972 | ₩185,841 | ₩182,972 | ₩184,533 | +0.85% | 20.3만 |
|---|
| 2025.11.25 | ₩179,436 | ₩182,798 | ₩178,795 | ₩182,585 | +1.76% | 31.3만 |
|---|
| 2025.11.24 | ₩176,913 | ₩180,009 | ₩176,913 | ₩179,462 | +1.44% | 22.5만 |
|---|
| 2025.11.21 | ₩173,590 | ₩176,900 | ₩172,563 | ₩176,046 | +1.41% | 15.8만 |
|---|
| 2025.11.20 | ₩180,129 | ₩180,650 | ₩172,990 | ₩173,217 | -3.84% | 21만 |
|---|
| 2025.11.19 | ₩176,993 | ₩178,488 | ₩175,939 | ₩177,154 | +0.09% | 23.2만 |
|---|
| 2025.11.18 | ₩175,405 | ₩177,487 | ₩174,591 | ₩176,526 | +0.64% | 37.8만 |
|---|
| 2025.11.17 | ₩178,755 | ₩179,769 | ₩175,792 | ₩176,686 | -1.16% | 31.9만 |
|---|
| 2025.11.14 | ₩175,819 | ₩180,423 | ₩175,686 | ₩178,982 | +1.80% | 29.8만 |
|---|
| 2025.11.13 | ₩183,225 | ₩183,426 | ₩178,194 | ₩178,608 | -2.52% | 41만 |
|---|
| 2025.11.12 | ₩183,492 | ₩184,760 | ₩183,319 | ₩183,893 | +0.22% | 35.1만 |
|---|
| 2025.11.11 | ₩183,119 | ₩183,599 | ₩181,731 | ₩182,825 | -0.16% | 28.1만 |
|---|
| 2025.11.10 | ₩184,080 | ₩184,386 | ₩182,211 | ₩183,746 | -0.18% | 28.7만 |
|---|
| 2025.11.07 | ₩178,515 | ₩182,064 | ₩177,754 | ₩182,064 | +1.99% | 31만 |
|---|
| 2025.11.06 | ₩181,691 | ₩182,265 | ₩178,942 | ₩180,076 | -0.89% | 32.3만 |
|---|
| 2025.11.05 | ₩180,063 | ₩183,012 | ₩180,063 | ₩182,011 | +1.08% | 26.9만 |
|---|
| 2025.11.04 | ₩179,622 | ₩180,890 | ₩178,608 | ₩179,863 | +0.13% | 23만 |
|---|
| 2025.11.03 | ₩181,931 | ₩182,051 | ₩179,769 | ₩181,931 | 0.00% | 30.5만 |
|---|
| 2025.10.31 | ₩181,451 | ₩182,532 | ₩180,143 | ₩181,504 | +0.03% | 24.4만 |
|---|
| 2025.10.30 | ₩181,637 | ₩183,279 | ₩180,103 | ₩180,263 | -0.76% | 27만 |
|---|
| 2025.10.29 | ₩182,678 | ₩184,573 | ₩182,118 | ₩182,825 | +0.08% | 32.9만 |
|---|
| 2025.10.28 | ₩185,120 | ₩185,120 | ₩183,079 | ₩183,319 | -0.97% | 33.3만 |
|---|
| 2025.10.27 | ₩185,841 | ₩185,841 | ₩184,173 | ₩184,680 | -0.62% | 20.7만 |
|---|
| 2025.10.24 | ₩183,492 | ₩184,493 | ₩183,212 | ₩183,332 | -0.09% | 26.1만 |
|---|
| 2025.10.23 | ₩178,261 | ₩181,317 | ₩178,088 | ₩180,770 | +1.41% | 29.7만 |
|---|
| 2025.10.22 | ₩180,436 | ₩180,930 | ₩176,486 | ₩177,714 | -1.51% | 34.8만 |
|---|
| 2025.10.21 | ₩180,169 | ₩180,823 | ₩179,169 | ₩180,250 | +0.04% | 20.8만 |
|---|
| 2025.10.20 | ₩180,316 | ₩180,783 | ₩179,516 | ₩180,530 | +0.12% | 17.3만 |
|---|
| 2025.10.17 | ₩179,195 | ₩180,183 | ₩177,541 | ₩178,822 | -0.21% | 20.5만 |
|---|
| 2025.10.16 | ₩182,545 | ₩182,812 | ₩179,089 | ₩179,956 | -1.42% | 16.1만 |
|---|
| 2025.10.15 | ₩182,825 | ₩183,412 | ₩180,356 | ₩182,185 | -0.35% | 23.7만 |
|---|
| 2025.10.14 | ₩178,782 | ₩182,318 | ₩178,021 | ₩180,970 | +1.22% | 26.8만 |
|---|
| 2025.10.13 | ₩179,249 | ₩180,957 | ₩179,075 | ₩180,516 | +0.71% | 19.9만 |
|---|
| 2025.10.10 | ₩181,971 | ₩182,451 | ₩176,753 | ₩177,047 | -2.71% | 27.4만 |
|---|