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 | ₩198,019 | ₩199,127 | ₩196,097 | ₩198,593 | +0.29% | 36.1만 |
| 2026.10.08 | ₩196,831 | ₩198,313 | ₩195,536 | ₩196,711 | -0.06% | 43.8만 |
| 2026.10.07 | ₩199,848 | ₩200,208 | ₩197,592 | ₩197,966 | -0.94% | 42.2만 |
| 2026.10.06 | ₩203,051 | ₩203,585 | ₩202,010 | ₩202,530 | -0.26% | 37.7만 |
| 2026.10.05 | ₩202,410 | ₩204,132 | ₩200,048 | ₩202,277 | -0.07% | 34.1만 |
| 2026.10.02 | ₩201,196 | ₩203,318 | ₩201,196 | ₩202,090 | +0.44% | 34.6만 |
| 2026.10.01 | ₩195,857 | ₩199,901 | ₩195,243 | ₩199,327 | +1.77% | 24.2만 |
| 2026.09.30 | ₩196,751 | ₩196,751 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩195,870 |
| -0.45% |
| 32.5만 |
| 2026.09.29 | ₩196,404 | ₩197,058 | ₩194,842 | ₩196,164 | -0.12% | 28.5만 |
|---|
| 2026.09.28 | ₩196,351 | ₩196,644 | ₩194,309 | ₩195,830 | -0.27% | 32.1만 |
|---|
| 2026.09.25 | ₩196,311 | ₩197,499 | ₩195,643 | ₩197,192 | +0.45% | 20.5만 |
|---|
| 2026.09.24 | ₩194,482 | ₩196,070 | ₩193,548 | ₩195,737 | +0.65% | 39.1만 |
|---|
| 2026.09.23 | ₩196,991 | ₩197,872 | ₩196,004 | ₩196,324 | -0.34% | 32.7만 |
|---|
| 2026.09.22 | ₩197,005 | ₩198,273 | ₩196,191 | ₩197,739 | +0.37% | 27.2만 |
|---|
| 2026.09.21 | ₩198,273 | ₩198,273 | ₩196,951 | ₩197,165 | -0.56% | 35.8만 |
|---|
| 2026.09.18 | ₩197,085 | ₩197,458 | ₩195,950 | ₩197,245 | +0.08% | 20.8만 |
|---|
| 2026.09.17 | ₩199,033 | ₩199,073 | ₩196,164 | ₩196,604 | -1.22% | 19.6만 |
|---|
| 2026.09.16 | ₩196,804 | ₩197,792 | ₩193,054 | ₩195,203 | -0.81% | 47.1만 |
|---|
| 2026.09.15 | ₩198,032 | ₩198,206 | ₩194,802 | ₩195,336 | -1.36% | 37.3만 |
|---|
| 2026.09.14 | ₩199,487 | ₩199,487 | ₩196,698 | ₩196,938 | -1.28% | 52.8만 |
|---|
| 2026.09.11 | ₩203,705 | ₩204,386 | ₩202,677 | ₩203,104 | -0.29% | 21.1만 |
|---|
| 2026.09.10 | ₩203,184 | ₩204,065 | ₩201,156 | ₩201,316 | -0.92% | 31.4만 |
|---|
| 2026.09.09 | ₩207,402 | ₩208,270 | ₩205,106 | ₩205,227 | -1.05% | 25.9만 |
|---|
| 2026.09.08 | ₩207,149 | ₩209,057 | ₩206,882 | ₩207,696 | +0.26% | 30.1만 |
|---|
| 2026.09.04 | ₩203,919 | ₩206,027 | ₩203,919 | ₩205,921 | +0.98% | 21.1만 |
|---|
| 2026.09.03 | ₩203,211 | ₩204,172 | ₩201,369 | ₩203,892 | +0.33% | 24.1만 |
|---|
| 2026.09.02 | ₩201,730 | ₩202,424 | ₩200,648 | ₩202,317 | +0.29% | 29만 |
|---|
| 2026.09.01 | ₩201,703 | ₩203,011 | ₩200,715 | ₩201,423 | -0.14% | 46.3만 |
|---|
| 2026.08.31 | ₩204,306 | ₩204,319 | ₩202,450 | ₩203,331 | -0.48% | 32.2만 |
|---|
| 2026.08.28 | ₩209,484 | ₩209,484 | ₩204,399 | ₩204,439 | -2.41% | 22.5만 |
|---|
| 2026.08.27 | ₩209,778 | ₩210,432 | ₩208,123 | ₩209,484 | -0.14% | 29.6만 |
|---|
| 2026.08.26 | ₩207,322 | ₩209,725 | ₩207,322 | ₩209,017 | +0.82% | 36.1만 |
|---|
| 2026.08.25 | ₩209,044 | ₩209,044 | ₩206,374 | ₩207,642 | -0.67% | 26.4만 |
|---|
| 2026.08.24 | ₩208,296 | ₩209,111 | ₩205,680 | ₩206,815 | -0.71% | 36.6만 |
|---|
| 2026.08.21 | ₩211,313 | ₩211,393 | ₩208,897 | ₩209,671 | -0.78% | 16.6만 |
|---|
| 2026.08.20 | ₩211,380 | ₩212,220 | ₩208,884 | ₩209,511 | -0.88% | 31.9만 |
|---|
| 2026.08.19 | ₩217,332 | ₩217,332 | ₩211,620 | ₩212,915 | -2.03% | 29.4만 |
|---|
| 2026.08.18 | ₩218,894 | ₩218,894 | ₩214,610 | ₩215,050 | -1.76% | 53.3만 |
|---|
| 2026.08.17 | ₩220,656 | ₩222,458 | ₩220,402 | ₩222,124 | +0.67% | 20.5만 |
|---|
| 2026.08.14 | ₩217,933 | ₩220,469 | ₩217,252 | ₩220,429 | +1.15% | 22.2만 |
|---|
| 2026.08.13 | ₩218,974 | ₩219,174 | ₩217,319 | ₩217,613 | -0.62% | 41.6만 |
|---|
| 2026.08.12 | ₩219,535 | ₩220,389 | ₩218,267 | ₩218,280 | -0.57% | 43.9만 |
|---|
| 2026.08.11 | ₩216,478 | ₩217,866 | ₩215,731 | ₩216,318 | -0.07% | 24.4만 |
|---|
| 2026.08.10 | ₩216,612 | ₩217,252 | ₩214,983 | ₩215,103 | -0.70% | 30.3만 |
|---|
| 2026.08.07 | ₩215,517 | ₩216,812 | ₩212,915 | ₩216,198 | +0.32% | 29.3만 |
|---|
| 2026.08.06 | ₩213,141 | ₩216,852 | ₩212,154 | ₩212,808 | -0.16% | 25.5만 |
|---|
| 2026.08.05 | ₩215,010 | ₩216,852 | ₩212,461 | ₩212,541 | -1.15% | 40.5만 |
|---|
| 2026.08.04 | ₩211,713 | ₩214,997 | ₩209,978 | ₩214,009 | +1.08% | 35.8만 |
|---|
| 2026.08.03 | ₩204,599 | ₩208,830 | ₩203,758 | ₩208,750 | +2.03% | 42.3만 |
|---|
| 2026.07.31 | ₩208,363 | ₩209,057 | ₩204,065 | ₩205,934 | -1.17% | 35.1만 |
|---|
| 2026.07.30 | ₩203,812 | ₩205,921 | ₩202,424 | ₩205,480 | +0.82% | 30.9만 |
|---|
| 2026.07.29 | ₩206,628 | ₩206,922 | ₩198,993 | ₩199,741 | -3.33% | 55.8만 |
|---|
| 2026.07.28 | ₩210,552 | ₩210,552 | ₩205,293 | ₩207,135 | -1.62% | 54.3만 |
|---|
| 2026.07.27 | ₩215,357 | ₩216,238 | ₩209,778 | ₩212,821 | -1.18% | 31.5만 |
|---|
| 2026.07.24 | ₩217,266 | ₩217,546 | ₩213,475 | ₩213,916 | -1.54% | 36만 |
|---|
| 2026.07.23 | ₩214,850 | ₩218,640 | ₩214,263 | ₩216,759 | +0.89% | 34만 |
|---|
| 2026.07.22 | ₩213,836 | ₩217,453 | ₩213,836 | ₩215,891 | +0.96% | 34.7만 |
|---|
| 2026.07.21 | ₩211,526 | ₩214,877 | ₩210,178 | ₩214,396 | +1.36% | 30만 |
|---|
| 2026.07.20 | ₩211,326 | ₩212,501 | ₩208,230 | ₩208,470 | -1.35% | 42.6만 |
|---|
| 2026.07.17 | ₩207,456 | ₩211,340 | ₩205,627 | ₩209,658 | +1.06% | 55.2만 |
|---|
| 2026.07.16 | ₩212,074 | ₩213,916 | ₩209,671 | ₩210,779 | -0.61% | 52.2만 |
|---|
| 2026.07.15 | ₩215,744 | ₩216,131 | ₩211,300 | ₩214,463 | -0.59% | 38.9만 |
|---|
| 2026.07.14 | ₩215,784 | ₩216,999 | ₩213,689 | ₩214,596 | -0.55% | 35.3만 |
|---|
| 2026.07.13 | ₩214,196 | ₩214,610 | ₩211,153 | ₩211,793 | -1.12% | 33.6만 |
|---|
| 2026.07.10 | ₩216,558 | ₩216,558 | ₩213,782 | ₩215,571 | -0.46% | 33만 |
|---|
| 2026.07.09 | ₩217,239 | ₩218,841 | ₩216,598 | ₩216,852 | -0.18% | 32.9만 |
|---|
| 2026.07.08 | ₩212,327 | ₩214,596 | ₩210,739 | ₩213,956 | +0.77% | 34.5만 |
|---|
| 2026.07.07 | ₩217,973 | ₩217,973 | ₩211,553 | ₩213,902 | -1.87% | 139.3만 |
|---|
| 2026.07.06 | ₩219,321 | ₩222,004 | ₩219,148 | ₩219,975 | +0.30% | 63.1만 |
|---|
| 2026.07.02 | ₩223,552 | ₩224,753 | ₩215,090 | ₩217,746 | -2.60% | 47만 |
|---|
| 2026.07.01 | ₩224,740 | ₩224,740 | ₩221,417 | ₩221,564 | -1.41% | 41.4만 |
|---|
| 2026.06.30 | ₩224,713 | ₩227,450 | ₩224,366 | ₩227,089 | +1.06% | 44.9만 |
|---|
| 2026.06.29 | ₩223,165 | ₩224,380 | ₩220,109 | ₩223,459 | +0.13% | 35.7만 |
|---|
| 2026.06.26 | ₩226,062 | ₩226,208 | ₩222,124 | ₩222,992 | -1.36% | 54.3만 |
|---|
| 2026.06.25 | ₩228,437 | ₩230,426 | ₩226,182 | ₩228,397 | -0.02% | 47만 |
|---|
| 2026.06.24 | ₩226,275 | ₩228,277 | ₩223,899 | ₩225,514 | -0.34% | 37.7만 |
|---|
| 2026.06.23 | ₩225,941 | ₩229,011 | ₩223,739 | ₩226,382 | +0.19% | 46.4만 |
|---|
| 2026.06.22 | ₩230,426 | ₩232,161 | ₩229,038 | ₩232,001 | +0.68% | 48.7만 |
|---|
| 2026.06.18 | ₩229,839 | ₩230,760 | ₩226,475 | ₩229,345 | -0.21% | 38.5만 |
|---|
| 2026.06.17 | ₩227,930 | ₩230,666 | ₩225,995 | ₩226,515 | -0.62% | 38.2만 |
|---|
| 2026.06.16 | ₩229,171 | ₩230,106 | ₩226,969 | ₩227,209 | -0.86% | 30.3만 |
|---|
| 2026.06.15 | ₩231,214 | ₩231,227 | ₩227,877 | ₩228,638 | -1.11% | 40.8만 |
|---|
| 2026.06.12 | ₩226,048 | ₩227,783 | ₩224,380 | ₩226,475 | +0.19% | 38.1만 |
|---|
| 2026.06.11 | ₩217,853 | ₩224,513 | ₩217,853 | ₩224,313 | +2.97% | 46만 |
|---|
| 2026.06.10 | ₩219,441 | ₩223,005 | ₩214,650 | ₩215,117 | -1.97% | 43.5만 |
|---|
| 2026.06.09 | ₩223,472 | ₩225,314 | ₩212,928 | ₩220,669 | -1.25% | 56.1만 |
|---|
| 2026.06.08 | ₩223,098 | ₩223,098 | ₩219,948 | ₩220,736 | -1.06% | 37.7만 |
|---|
| 2026.06.05 | ₩226,222 | ₩226,222 | ₩218,574 | ₩219,735 | -2.87% | 37.7만 |
|---|
| 2026.06.04 | ₩226,422 | ₩229,879 | ₩224,673 | ₩229,198 | +1.23% | 42.5만 |
|---|
| 2026.06.03 | ₩226,328 | ₩229,652 | ₩225,541 | ₩228,250 | +0.85% | 32만 |
|---|
| 2026.06.02 | ₩222,845 | ₩226,836 | ₩222,618 | ₩226,836 | +1.79% | 39.6만 |
|---|
| 2026.06.01 | ₩222,738 | ₩223,232 | ₩219,882 | ₩222,044 | -0.31% | 23.4만 |
|---|
| 2026.05.29 | ₩226,475 | ₩227,103 | ₩223,259 | ₩225,354 | -0.50% | 26만 |
|---|
| 2026.05.28 | ₩224,847 | ₩226,515 | ₩222,338 | ₩225,314 | +0.21% | 22만 |
|---|
| 2026.05.27 | ₩226,902 | ₩226,902 | ₩223,299 | ₩224,900 | -0.88% | 40만 |
|---|
| 2026.05.26 | ₩223,419 | ₩226,115 | ₩222,551 | ₩226,115 | +1.21% | 31.9만 |
|---|
| 2026.05.22 | ₩219,815 | ₩220,869 | ₩217,306 | ₩219,962 | +0.07% | 28.6만 |
|---|
| 2026.05.21 | ₩215,811 | ₩219,188 | ₩215,264 | ₩218,080 | +1.05% | 22.1만 |
|---|
| 2026.05.20 | ₩214,516 | ₩218,120 | ₩213,689 | ₩216,905 | +1.11% | 37.8만 |
|---|
| 2026.05.19 | ₩212,461 | ₩214,129 | ₩208,510 | ₩212,261 | -0.09% | 42.9만 |
|---|
| 2026.05.18 | ₩220,229 | ₩220,229 | ₩213,021 | ₩214,703 | -2.51% | 31.8만 |
|---|
| 2026.05.15 | ₩221,830 | ₩221,830 | ₩218,414 | ₩218,707 | -1.41% | 31.1만 |
|---|
| 2026.05.14 | ₩225,621 | ₩225,688 | ₩223,779 | ₩225,541 | -0.04% | 43.2만 |
|---|
| 2026.05.13 | ₩224,300 | ₩225,261 | ₩220,843 | ₩224,246 | -0.02% | 49.1만 |
|---|
| 2026.05.12 | ₩221,937 | ₩222,164 | ₩216,985 | ₩222,057 | +0.05% | 34.1만 |
|---|
| 2026.05.11 | ₩221,150 | ₩223,806 | ₩220,723 | ₩223,312 | +0.98% | 42.5만 |
|---|
| 2026.05.08 | ₩222,404 | ₩222,805 | ₩220,229 | ₩220,950 | -0.65% | 26.6만 |
|---|
| 2026.05.07 | ₩227,116 | ₩227,116 | ₩218,694 | ₩219,308 | -3.44% | 51.8만 |
|---|
| 2026.05.06 | ₩222,204 | ₩225,101 | ₩220,576 | ₩225,034 | +1.27% | 46만 |
|---|
| 2026.05.05 | ₩216,225 | ₩218,053 | ₩216,064 | ₩217,186 | +0.44% | 32.5만 |
|---|
| 2026.05.04 | ₩213,742 | ₩215,037 | ₩211,860 | ₩213,582 | -0.07% | 26.7만 |
|---|
| 2026.05.01 | ₩214,436 | ₩214,636 | ₩212,634 | ₩213,849 | -0.27% | 25.7만 |
|---|
| 2026.04.30 | ₩209,951 | ₩213,502 | ₩209,911 | ₩213,328 | +1.61% | 27.1만 |
|---|
| 2026.04.29 | ₩209,297 | ₩209,378 | ₩205,600 | ₩206,548 | -1.31% | 29.1만 |
|---|
| 2026.04.28 | ₩211,313 | ₩211,593 | ₩206,948 | ₩208,603 | -1.28% | 38.3만 |
|---|
| 2026.04.27 | ₩214,183 | ₩214,877 | ₩211,073 | ₩213,515 | -0.31% | 35.7만 |
|---|
| 2026.04.24 | ₩214,249 | ₩215,317 | ₩211,900 | ₩213,889 | -0.17% | 31.8만 |
|---|
| 2026.04.23 | ₩210,739 | ₩213,916 | ₩209,538 | ₩212,447 | +0.81% | 28.6만 |
|---|
| 2026.04.22 | ₩213,448 | ₩213,475 | ₩209,404 | ₩210,699 | -1.29% | 40.3만 |
|---|
| 2026.04.21 | ₩213,008 | ₩214,343 | ₩209,898 | ₩210,859 | -1.01% | 36.9만 |
|---|
| 2026.04.20 | ₩210,993 | ₩212,220 | ₩210,619 | ₩212,034 | +0.49% | 24.4만 |
|---|
| 2026.04.17 | ₩210,392 | ₩213,035 | ₩209,244 | ₩211,860 | +0.70% | 39.3만 |
|---|
| 2026.04.16 | ₩209,311 | ₩209,845 | ₩206,735 | ₩207,883 | -0.68% | 47.8만 |
|---|
| 2026.04.15 | ₩210,846 | ₩210,953 | ₩207,789 | ₩209,297 | -0.73% | 44.2만 |
|---|
| 2026.04.14 | ₩211,086 | ₩211,566 | ₩209,031 | ₩210,953 | -0.06% | 38.5만 |
|---|
| 2026.04.13 | ₩206,615 | ₩209,711 | ₩206,615 | ₩209,471 | +1.38% | 36.1만 |
|---|
| 2026.04.10 | ₩206,842 | ₩208,470 | ₩205,774 | ₩207,749 | +0.44% | 23.1만 |
|---|
| 2026.04.09 | ₩204,719 | ₩207,482 | ₩204,719 | ₩205,921 | +0.59% | 31.3만 |
|---|
| 2026.04.08 | ₩204,799 | ₩206,094 | ₩202,717 | ₩205,240 | +0.22% | 57만 |
|---|
| 2026.04.07 | ₩196,084 | ₩198,299 | ₩194,949 | ₩197,472 | +0.71% | 23.2만 |
|---|
| 2026.04.06 | ₩196,938 | ₩197,912 | ₩194,869 | ₩196,885 | -0.03% | 30.7만 |
|---|
| 2026.04.02 | ₩192,133 | ₩198,980 | ₩191,999 | ₩197,018 | +2.54% | 30.1만 |
|---|
| 2026.04.01 | ₩196,110 | ₩198,967 | ₩196,110 | ₩197,138 | +0.52% | 30.4만 |
|---|
| 2026.03.31 | ₩188,142 | ₩194,322 | ₩188,142 | ₩193,561 | +2.88% | 54.9만 |
|---|
| 2026.03.30 | ₩193,441 | ₩193,468 | ₩184,899 | ₩185,566 | -4.07% | 41.3만 |
|---|
| 2026.03.27 | ₩191,959 | ₩193,828 | ₩190,505 | ₩191,225 | -0.38% | 32.1만 |
|---|
| 2026.03.26 | ₩196,711 | ₩197,579 | ₩192,720 | ₩192,987 | -1.89% | 37.2만 |
|---|
| 2026.03.25 | ₩199,861 | ₩200,315 | ₩197,926 | ₩199,594 | -0.13% | 43.2만 |
|---|
| 2026.03.24 | ₩191,959 | ₩197,926 | ₩191,959 | ₩197,111 | +2.68% | 62.4만 |
|---|
| 2026.03.23 | ₩192,747 | ₩197,018 | ₩192,253 | ₩193,735 | +0.51% | 106.9만 |
|---|
| 2026.03.20 | ₩194,495 | ₩195,256 | ₩188,129 | ₩189,423 | -2.61% | 34.9만 |
|---|
| 2026.03.19 | ₩191,626 | ₩195,870 | ₩191,185 | ₩195,189 | +1.86% | 34만 |
|---|
| 2026.03.18 | ₩194,349 | ₩196,124 | ₩193,348 | ₩193,374 | -0.50% | 22.2만 |
|---|
| 2026.03.17 | ₩192,520 | ₩194,642 | ₩192,507 | ₩193,988 | +0.76% | 18.8만 |
|---|
| 2026.03.16 | ₩192,840 | ₩194,282 | ₩191,946 | ₩192,200 | -0.33% | 27.8만 |
|---|
| 2026.03.13 | ₩192,520 | ₩193,348 | ₩189,690 | ₩190,665 | -0.96% | 25.8만 |
|---|
| 2026.03.12 | ₩192,480 | ₩193,921 | ₩191,052 | ₩191,065 | -0.74% | 31.3만 |
|---|
| 2026.03.11 | ₩193,975 | ₩196,030 | ₩193,334 | ₩194,963 | +0.51% | 17.1만 |
|---|
| 2026.03.10 | ₩196,164 | ₩198,446 | ₩195,016 | ₩195,149 | -0.52% | 24.9만 |
|---|
| 2026.03.09 | ₩191,452 | ₩195,870 | ₩189,704 | ₩195,830 | +2.29% | 24.7만 |
|---|
| 2026.03.06 | ₩193,067 | ₩194,295 | ₩191,759 | ₩192,280 | -0.41% | 31.5만 |
|---|
| 2026.03.05 | ₩196,711 | ₩198,566 | ₩193,855 | ₩196,497 | -0.11% | 28.1만 |
|---|
| 2026.03.04 | ₩199,434 | ₩199,874 | ₩196,911 | ₩198,740 | -0.35% | 37만 |
|---|
| 2026.03.03 | ₩198,273 | ₩199,554 | ₩194,188 | ₩198,446 | +0.09% | 37.3만 |
|---|
| 2026.03.02 | ₩199,928 | ₩203,438 | ₩199,768 | ₩202,811 | +1.44% | 32.3만 |
|---|
| 2026.02.27 | ₩199,207 | ₩200,315 | ₩198,273 | ₩200,275 | +0.54% | 31.9만 |
|---|
| 2026.02.26 | ₩201,262 | ₩201,556 | ₩198,580 | ₩201,156 | -0.05% | 25.7만 |
|---|
| 2026.02.25 | ₩200,422 | ₩200,648 | ₩199,380 | ₩200,088 | -0.17% | 25.1만 |
|---|
| 2026.02.24 | ₩196,684 | ₩198,980 | ₩196,204 | ₩198,780 | +1.07% | 22만 |
|---|
| 2026.02.23 | ₩198,646 | ₩198,646 | ₩195,496 | ₩196,231 | -1.22% | 30.7만 |
|---|
| 2026.02.20 | ₩197,579 | ₩199,968 | ₩197,458 | ₩199,367 | +0.91% | 21.6만 |
|---|
| 2026.02.19 | ₩196,444 | ₩197,912 | ₩196,150 | ₩197,712 | +0.65% | 39만 |
|---|
| 2026.02.18 | ₩197,152 | ₩198,593 | ₩195,830 | ₩196,804 | -0.18% | 30.6만 |
|---|
| 2026.02.17 | ₩194,856 | ₩197,005 | ₩194,148 | ₩196,271 | +0.73% | 29.3만 |
|---|
| 2026.02.13 | ₩193,614 | ₩196,511 | ₩192,200 | ₩195,136 | +0.79% | 43만 |
|---|
| 2026.02.12 | ₩196,044 | ₩198,032 | ₩192,613 | ₩193,481 | -1.31% | 35.3만 |
|---|
| 2026.02.11 | ₩196,618 | ₩197,165 | ₩193,027 | ₩193,948 | -1.36% | 27.2만 |
|---|
| 2026.02.10 | ₩196,257 | ₩196,377 | ₩195,109 | ₩195,430 | -0.42% | 28만 |
|---|
| 2026.02.09 | ₩194,976 | ₩196,871 | ₩194,162 | ₩195,883 | +0.47% | 19.5만 |
|---|
| 2026.02.06 | ₩191,839 | ₩195,737 | ₩191,839 | ₩195,737 | +2.03% | 33.9만 |
|---|
| 2026.02.05 | ₩187,315 | ₩190,478 | ₩187,315 | ₩189,277 | +1.05% | 23.3만 |
|---|
| 2026.02.04 | ₩191,052 | ₩191,079 | ₩186,007 | ₩188,436 | -1.37% | 34.1만 |
|---|
| 2026.02.03 | ₩190,825 | ₩191,799 | ₩188,089 | ₩190,465 | -0.19% | 31.4만 |
|---|
| 2026.02.02 | ₩186,754 | ₩189,597 | ₩186,754 | ₩188,903 | +1.15% | 25.5만 |
|---|
| 2026.01.30 | ₩188,196 | ₩190,438 | ₩186,327 | ₩187,235 | -0.51% | 23.2만 |
|---|
| 2026.01.29 | ₩190,932 | ₩190,932 | ₩186,767 | ₩188,836 | -1.10% | 25.8만 |
|---|
| 2026.01.28 | ₩190,812 | ₩191,332 | ₩189,277 | ₩190,571 | -0.13% | 24만 |
|---|
| 2026.01.27 | ₩189,650 | ₩190,411 | ₩189,050 | ₩190,331 | +0.36% | 19.4만 |
|---|
| 2026.01.26 | ₩188,476 | ₩190,665 | ₩188,476 | ₩188,823 | +0.18% | 15.7만 |
|---|
| 2026.01.23 | ₩189,971 | ₩190,011 | ₩188,155 | ₩188,703 | -0.67% | 23.9만 |
|---|
| 2026.01.22 | ₩191,906 | ₩192,774 | ₩189,383 | ₩190,118 | -0.93% | 31.1만 |
|---|
| 2026.01.21 | ₩190,358 | ₩191,866 | ₩188,769 | ₩190,772 | +0.22% | 26.5만 |
|---|
| 2026.01.20 | ₩188,502 | ₩190,905 | ₩188,155 | ₩188,609 | +0.06% | 27.5만 |
|---|
| 2026.01.16 | ₩192,293 | ₩192,547 | ₩190,705 | ₩191,079 | -0.63% | 21.8만 |
|---|
| 2026.01.15 | ₩190,892 | ₩193,374 | ₩190,892 | ₩192,373 | +0.78% | 30.9만 |
|---|
| 2026.01.14 | ₩189,597 | ₩190,091 | ₩188,129 | ₩189,063 | -0.28% | 27.6만 |
|---|
| 2026.01.13 | ₩189,477 | ₩190,438 | ₩189,103 | ₩189,997 | +0.27% | 20.1만 |
|---|
| 2026.01.12 | ₩186,847 | ₩189,157 | ₩186,807 | ₩189,157 | +1.24% | 73만 |
|---|
| 2026.01.09 | ₩187,902 | ₩189,410 | ₩187,795 | ₩188,623 | +0.38% | 24.5만 |
|---|
| 2026.01.08 | ₩189,944 | ₩190,264 | ₩186,167 | ₩187,101 | -1.50% | 47.1만 |
|---|
| 2026.01.07 | ₩190,785 | ₩190,785 | ₩189,237 | ₩189,971 | -0.43% | 20.7만 |
|---|
| 2026.01.06 | ₩188,075 | ₩191,105 | ₩186,874 | ₩190,878 | +1.49% | 30.8만 |
|---|
| 2026.01.05 | ₩187,702 | ₩188,556 | ₩186,220 | ₩188,222 | +0.28% | 48.2만 |
|---|
| 2026.01.02 | ₩185,833 | ₩187,435 | ₩185,059 | ₩187,435 | +0.86% | 21.6만 |
|---|
| 2025.12.31 | ₩186,807 | ₩186,807 | ₩184,538 | ₩184,805 | -1.07% | 16.8만 |
|---|
| 2025.12.30 | ₩187,715 | ₩188,142 | ₩186,487 | ₩186,567 | -0.61% | 14.5만 |
|---|
| 2025.12.29 | ₩188,009 | ₩188,836 | ₩187,261 | ₩187,608 | -0.21% | 21.7만 |
|---|
| 2025.12.26 | ₩189,383 | ₩189,383 | ₩188,462 | ₩188,903 | -0.25% | 21.3만 |
|---|
| 2025.12.24 | ₩189,103 | ₩189,570 | ₩188,729 | ₩189,010 | -0.05% | 17.5만 |
|---|
| 2025.12.23 | ₩188,649 | ₩189,477 | ₩188,449 | ₩188,863 | +0.11% | 16.5만 |
|---|
| 2025.12.22 | ₩188,035 | ₩189,290 | ₩187,875 | ₩189,170 | +0.60% | 31.1만 |
|---|
| 2025.12.19 | ₩184,405 | ₩187,315 | ₩184,405 | ₩187,114 | +1.47% | 20.4만 |
|---|
| 2025.12.18 | ₩184,618 | ₩185,993 | ₩183,791 | ₩184,191 | -0.23% | 26.5만 |
|---|
| 2025.12.17 | ₩185,006 | ₩186,073 | ₩182,109 | ₩182,430 | -1.39% | 32.6만 |
|---|
| 2025.12.16 | ₩185,633 | ₩186,047 | ₩183,537 | ₩184,565 | -0.58% | 22.3만 |
|---|
| 2025.12.15 | ₩186,954 | ₩187,194 | ₩185,192 | ₩185,446 | -0.81% | 18.2만 |
|---|
| 2025.12.12 | ₩189,877 | ₩189,877 | ₩184,872 | ₩185,766 | -2.17% | 31.4만 |
|---|
| 2025.12.11 | ₩186,981 | ₩189,984 | ₩186,354 | ₩189,744 | +1.48% | 22만 |
|---|
| 2025.12.10 | ₩184,752 | ₩187,648 | ₩184,538 | ₩186,981 | +1.21% | 25.3만 |
|---|
| 2025.12.09 | ₩184,752 | ₩186,474 | ₩184,485 | ₩184,512 | -0.13% | 18.8만 |
|---|
| 2025.12.08 | ₩185,620 | ₩185,980 | ₩184,605 | ₩185,339 | -0.15% | 15.4만 |
|---|
| 2025.12.05 | ₩185,526 | ₩185,620 | ₩184,485 | ₩184,952 | -0.31% | 11.5만 |
|---|
| 2025.12.04 | ₩182,536 | ₩185,046 | ₩182,523 | ₩184,859 | +1.27% | 16.2만 |
|---|
| 2025.12.03 | ₩182,376 | ₩182,670 | ₩181,282 | ₩182,163 | -0.12% | 16만 |
|---|
| 2025.12.02 | ₩184,632 | ₩184,725 | ₩182,296 | ₩182,323 | -1.25% | 27.3만 |
|---|
| 2025.12.01 | ₩183,444 | ₩184,885 | ₩183,364 | ₩183,724 | +0.15% | 31.5만 |
|---|
| 2025.11.28 | ₩185,513 | ₩185,980 | ₩184,859 | ₩185,940 | +0.23% | 8.7만 |
|---|
| 2025.11.26 | ₩183,003 | ₩185,873 | ₩183,003 | ₩184,565 | +0.85% | 20.3만 |
|---|
| 2025.11.25 | ₩179,466 | ₩182,830 | ₩178,826 | ₩182,616 | +1.76% | 31.3만 |
|---|
| 2025.11.24 | ₩176,944 | ₩180,040 | ₩176,944 | ₩179,493 | +1.44% | 22.5만 |
|---|
| 2025.11.21 | ₩173,620 | ₩176,930 | ₩172,593 | ₩176,076 | +1.41% | 15.8만 |
|---|
| 2025.11.20 | ₩180,160 | ₩180,681 | ₩173,020 | ₩173,247 | -3.84% | 21만 |
|---|
| 2025.11.19 | ₩177,024 | ₩178,519 | ₩175,969 | ₩177,184 | +0.09% | 23.2만 |
|---|
| 2025.11.18 | ₩175,436 | ₩177,518 | ₩174,621 | ₩176,557 | +0.64% | 37.8만 |
|---|
| 2025.11.17 | ₩178,786 | ₩179,800 | ₩175,823 | ₩176,717 | -1.16% | 31.9만 |
|---|
| 2025.11.14 | ₩175,849 | ₩180,454 | ₩175,716 | ₩179,013 | +1.80% | 29.8만 |
|---|
| 2025.11.13 | ₩183,257 | ₩183,457 | ₩178,225 | ₩178,639 | -2.52% | 41만 |
|---|
| 2025.11.12 | ₩183,524 | ₩184,792 | ₩183,350 | ₩183,924 | +0.22% | 35.1만 |
|---|
| 2025.11.11 | ₩183,150 | ₩183,631 | ₩181,762 | ₩182,857 | -0.16% | 28.1만 |
|---|
| 2025.11.10 | ₩184,111 | ₩184,418 | ₩182,243 | ₩183,778 | -0.18% | 28.7만 |
|---|
| 2025.11.07 | ₩178,546 | ₩182,096 | ₩177,785 | ₩182,096 | +1.99% | 31만 |
|---|
| 2025.11.06 | ₩181,722 | ₩182,296 | ₩178,973 | ₩180,107 | -0.89% | 32.3만 |
|---|
| 2025.11.05 | ₩180,094 | ₩183,043 | ₩180,094 | ₩182,042 | +1.08% | 26.9만 |
|---|
| 2025.11.04 | ₩179,653 | ₩180,921 | ₩178,639 | ₩179,894 | +0.13% | 23만 |
|---|
| 2025.11.03 | ₩181,962 | ₩182,082 | ₩179,800 | ₩181,962 | 0.00% | 30.5만 |
|---|
| 2025.10.31 | ₩181,482 | ₩182,563 | ₩180,174 | ₩181,535 | +0.03% | 24.4만 |
|---|
| 2025.10.30 | ₩181,669 | ₩183,310 | ₩180,134 | ₩180,294 | -0.76% | 27만 |
|---|
| 2025.10.29 | ₩182,710 | ₩184,605 | ₩182,149 | ₩182,857 | +0.08% | 32.9만 |
|---|
| 2025.10.28 | ₩185,152 | ₩185,152 | ₩183,110 | ₩183,350 | -0.97% | 33.3만 |
|---|
| 2025.10.27 | ₩185,873 | ₩185,873 | ₩184,205 | ₩184,712 | -0.62% | 20.7만 |
|---|
| 2025.10.24 | ₩183,524 | ₩184,525 | ₩183,244 | ₩183,364 | -0.09% | 26.1만 |
|---|
| 2025.10.23 | ₩178,292 | ₩181,348 | ₩178,118 | ₩180,801 | +1.41% | 29.7만 |
|---|
| 2025.10.22 | ₩180,468 | ₩180,961 | ₩176,517 | ₩177,745 | -1.51% | 34.8만 |
|---|
| 2025.10.21 | ₩180,201 | ₩180,855 | ₩179,199 | ₩180,281 | +0.04% | 20.8만 |
|---|
| 2025.10.20 | ₩180,347 | ₩180,815 | ₩179,547 | ₩180,561 | +0.12% | 17.3만 |
|---|
| 2025.10.17 | ₩179,226 | ₩180,214 | ₩177,571 | ₩178,852 | -0.21% | 20.5만 |
|---|
| 2025.10.16 | ₩182,576 | ₩182,843 | ₩179,119 | ₩179,987 | -1.42% | 16.1만 |
|---|
| 2025.10.15 | ₩182,857 | ₩183,444 | ₩180,387 | ₩182,216 | -0.35% | 23.7만 |
|---|
| 2025.10.14 | ₩178,812 | ₩182,349 | ₩178,052 | ₩181,001 | +1.22% | 26.8만 |
|---|
| 2025.10.13 | ₩179,280 | ₩180,988 | ₩179,106 | ₩180,548 | +0.71% | 19.9만 |
|---|
| 2025.10.10 | ₩182,002 | ₩182,483 | ₩176,784 | ₩177,077 | -2.71% | 27.4만 |
|---|