시장 데이터를 불러오는 중
전체 종목
Invesco S&P MidCap Value with Momentum ETF 과거 주가
Invesco S&P MidCap Value with Momentum ETF · XMVM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco S&P MidCap Value with Momentum ETF · XMVM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩96,053 | ₩96,053 | ₩95,302 | ₩95,302 | -0.78% | 1.9만 |
| 2026.10.08 | ₩95,007 | ₩96,200 | ₩94,873 | ₩96,200 | +1.26% | 5.6만 |
| 2026.10.07 | ₩95,758 | ₩95,758 | ₩94,512 | ₩94,860 | -0.94% | 1.3만 |
| 2026.10.06 | ₩96,200 | ₩96,374 | ₩95,771 | ₩96,026 | -0.18% | 2.3만 |
| 2026.10.05 | ₩95,610 | ₩96,615 | ₩94,940 | ₩95,972 | +0.38% | 1.7만 |
| 2026.10.02 | ₩95,476 | ₩95,945 | ₩95,436 | ₩95,905 | +0.45% | 2.7만 |
| 2026.10.01 | ₩93,413 | ₩95,168 | ₩93,399 | ₩94,873 | +1.56% | 3.5만 |
| 2026.09.30 | ₩94,525 | ₩94,780 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,466 |
| -1.12% |
| 2만 |
| 2026.09.29 | ₩94,780 | ₩94,780 | ₩93,882 | ₩94,244 | -0.57% | 2.6만 |
|---|
| 2026.09.28 | ₩95,610 | ₩95,610 | ₩94,632 | ₩94,646 | -1.01% | 2.5만 |
|---|
| 2026.09.25 | ₩95,195 | ₩95,865 | ₩94,860 | ₩95,852 | +0.69% | 5.3만 |
|---|
| 2026.09.24 | ₩95,530 | ₩95,530 | ₩94,780 | ₩95,048 | -0.50% | 3.3만 |
|---|
| 2026.09.23 | ₩96,160 | ₩96,522 | ₩95,530 | ₩95,744 | -0.43% | 8.1만 |
|---|
| 2026.09.22 | ₩96,883 | ₩96,883 | ₩96,200 | ₩96,334 | -0.57% | 3.5만 |
|---|
| 2026.09.21 | ₩97,486 | ₩97,513 | ₩96,522 | ₩96,790 | -0.71% | 1.7만 |
|---|
| 2026.09.18 | ₩98,076 | ₩98,076 | ₩97,245 | ₩97,768 | -0.31% | 1.7만 |
|---|
| 2026.09.17 | ₩98,934 | ₩99,001 | ₩98,264 | ₩98,264 | -0.68% | 2.1만 |
|---|
| 2026.09.16 | ₩99,135 | ₩99,403 | ₩97,058 | ₩98,143 | -1.00% | 11.6만 |
|---|
| 2026.09.15 | ₩99,188 | ₩99,671 | ₩99,188 | ₩99,590 | +0.41% | 1.5만 |
|---|
| 2026.09.14 | ₩99,898 | ₩100,314 | ₩99,135 | ₩99,188 | -0.71% | 2.1만 |
|---|
| 2026.09.11 | ₩100,260 | ₩100,528 | ₩99,711 | ₩99,898 | -0.36% | 1.9만 |
|---|
| 2026.09.10 | ₩100,006 | ₩100,006 | ₩99,255 | ₩99,590 | -0.42% | 7.7만 |
|---|
| 2026.09.09 | ₩100,421 | ₩100,515 | ₩99,778 | ₩99,791 | -0.63% | 2.2만 |
|---|
| 2026.09.08 | ₩101,614 | ₩101,855 | ₩100,555 | ₩100,555 | -1.04% | 3.2만 |
|---|
| 2026.09.04 | ₩100,863 | ₩101,734 | ₩100,863 | ₩101,654 | +0.78% | 3.6만 |
|---|
| 2026.09.03 | ₩100,756 | ₩101,359 | ₩100,569 | ₩101,265 | +0.51% | 2.2만 |
|---|
| 2026.09.02 | ₩99,590 | ₩100,756 | ₩99,590 | ₩100,368 | +0.78% | 1.9만 |
|---|
| 2026.09.01 | ₩99,738 | ₩99,818 | ₩98,893 | ₩99,081 | -0.66% | 2.1만 |
|---|
| 2026.08.31 | ₩99,805 | ₩100,126 | ₩99,215 | ₩99,684 | -0.12% | 5.9만 |
|---|
| 2026.08.28 | ₩100,234 | ₩100,434 | ₩99,537 | ₩99,764 | -0.47% | 2.9만 |
|---|
| 2026.08.27 | ₩99,885 | ₩100,099 | ₩99,027 | ₩99,898 | +0.01% | 4.6만 |
|---|
| 2026.08.26 | ₩99,295 | ₩100,488 | ₩99,295 | ₩100,099 | +0.81% | 2.3만 |
|---|
| 2026.08.25 | ₩99,711 | ₩99,711 | ₩98,920 | ₩99,429 | -0.28% | 2만 |
|---|
| 2026.08.24 | ₩100,287 | ₩100,515 | ₩99,429 | ₩99,630 | -0.65% | 1.4만 |
|---|
| 2026.08.21 | ₩99,992 | ₩100,300 | ₩99,845 | ₩100,300 | +0.31% | 1.6만 |
|---|
| 2026.08.20 | ₩99,831 | ₩100,662 | ₩99,510 | ₩99,724 | -0.11% | 2만 |
|---|
| 2026.08.19 | ₩101,667 | ₩101,667 | ₩100,193 | ₩100,234 | -1.41% | 2.5만 |
|---|
| 2026.08.18 | ₩101,775 | ₩101,775 | ₩100,904 | ₩101,038 | -0.72% | 2.1만 |
|---|
| 2026.08.17 | ₩101,560 | ₩101,815 | ₩101,239 | ₩101,547 | -0.01% | 1.9만 |
|---|
| 2026.08.14 | ₩101,265 | ₩101,775 | ₩101,265 | ₩101,533 | +0.26% | 2.4만 |
|---|
| 2026.08.13 | ₩101,131 | ₩101,225 | ₩100,542 | ₩101,185 | +0.05% | 2.4만 |
|---|
| 2026.08.12 | ₩100,421 | ₩100,930 | ₩100,126 | ₩100,729 | +0.31% | 2.8만 |
|---|
| 2026.08.11 | ₩99,711 | ₩100,649 | ₩99,711 | ₩100,314 | +0.60% | 3.5만 |
|---|
| 2026.08.10 | ₩99,510 | ₩100,046 | ₩99,403 | ₩99,751 | +0.24% | 3.5만 |
|---|
| 2026.08.07 | ₩99,550 | ₩100,032 | ₩98,853 | ₩99,617 | +0.07% | 3.5만 |
|---|
| 2026.08.06 | ₩100,689 | ₩100,689 | ₩99,416 | ₩99,416 | -1.26% | 4.7만 |
|---|
| 2026.08.05 | ₩101,533 | ₩101,734 | ₩100,166 | ₩100,180 | -1.33% | 4.3만 |
|---|
| 2026.08.04 | ₩100,274 | ₩101,574 | ₩99,845 | ₩101,399 | +1.12% | 3.3만 |
|---|
| 2026.08.03 | ₩99,831 | ₩101,105 | ₩99,831 | ₩100,448 | +0.62% | 2.1만 |
|---|
| 2026.07.31 | ₩100,716 | ₩100,716 | ₩99,389 | ₩99,858 | -0.85% | 5만 |
|---|
| 2026.07.30 | ₩100,475 | ₩100,703 | ₩99,456 | ₩100,394 | -0.08% | 3.1만 |
|---|
| 2026.07.29 | ₩100,796 | ₩101,105 | ₩99,778 | ₩100,193 | -0.60% | 3.9만 |
|---|
| 2026.07.28 | ₩99,818 | ₩100,877 | ₩99,818 | ₩100,569 | +0.75% | 5.3만 |
|---|
| 2026.07.27 | ₩99,644 | ₩100,166 | ₩99,376 | ₩99,697 | +0.05% | 2.2만 |
|---|
| 2026.07.24 | ₩98,934 | ₩100,113 | ₩98,934 | ₩99,403 | +0.47% | 2.6만 |
|---|
| 2026.07.23 | ₩98,491 | ₩98,545 | ₩98,009 | ₩98,317 | -0.18% | 1.9만 |
|---|
| 2026.07.22 | ₩98,692 | ₩99,577 | ₩98,692 | ₩99,202 | +0.52% | 1.9만 |
|---|
| 2026.07.21 | ₩98,304 | ₩98,599 | ₩97,634 | ₩98,331 | +0.03% | 1.4만 |
|---|
| 2026.07.20 | ₩98,398 | ₩98,599 | ₩97,567 | ₩97,741 | -0.67% | 1.7만 |
|---|
| 2026.07.17 | ₩99,148 | ₩99,590 | ₩98,223 | ₩98,572 | -0.58% | 2만 |
|---|
| 2026.07.16 | ₩97,513 | ₩99,148 | ₩97,513 | ₩99,054 | +1.58% | 1.6만 |
|---|
| 2026.07.15 | ₩97,151 | ₩97,821 | ₩96,924 | ₩97,259 | +0.11% | 1.9만 |
|---|
| 2026.07.14 | ₩97,151 | ₩97,942 | ₩96,441 | ₩96,870 | -0.29% | 2.1만 |
|---|
| 2026.07.13 | ₩96,548 | ₩97,299 | ₩96,522 | ₩96,897 | +0.36% | 3.3만 |
|---|
| 2026.07.10 | ₩96,267 | ₩96,589 | ₩95,959 | ₩96,173 | -0.10% | 2.3만 |
|---|
| 2026.07.09 | ₩95,329 | ₩96,227 | ₩95,275 | ₩95,718 | +0.41% | 2.8만 |
|---|
| 2026.07.08 | ₩95,744 | ₩95,744 | ₩94,378 | ₩94,847 | -0.94% | 1.6만 |
|---|
| 2026.07.07 | ₩96,106 | ₩96,106 | ₩95,342 | ₩95,383 | -0.75% | 8.9만 |
|---|
| 2026.07.06 | ₩95,235 | ₩95,972 | ₩95,235 | ₩95,691 | +0.48% | 1.8만 |
|---|
| 2026.07.02 | ₩95,677 | ₩95,986 | ₩94,525 | ₩95,007 | -0.70% | 1.5만 |
|---|
| 2026.07.01 | ₩94,766 | ₩95,798 | ₩94,766 | ₩94,967 | +0.21% | 2.9만 |
|---|
| 2026.06.30 | ₩95,744 | ₩95,744 | ₩95,021 | ₩95,034 | -0.74% | 2.2만 |
|---|
| 2026.06.29 | ₩95,436 | ₩95,731 | ₩95,088 | ₩95,651 | +0.22% | 2.7만 |
|---|
| 2026.06.26 | ₩95,584 | ₩96,026 | ₩95,222 | ₩95,892 | +0.32% | 2.2만 |
|---|
| 2026.06.25 | ₩95,249 | ₩96,468 | ₩95,249 | ₩95,543 | +0.31% | 7.2만 |
|---|
| 2026.06.24 | ₩94,190 | ₩95,007 | ₩94,190 | ₩94,927 | +0.78% | 2.3만 |
|---|
| 2026.06.23 | ₩93,185 | ₩94,659 | ₩93,185 | ₩94,190 | +1.08% | 1.9만 |
|---|
| 2026.06.22 | ₩93,212 | ₩94,177 | ₩93,212 | ₩93,935 | +0.78% | 2.7만 |
|---|
| 2026.06.18 | ₩93,815 | ₩93,842 | ₩93,131 | ₩93,466 | -0.37% | 1.7만 |
|---|
| 2026.06.17 | ₩95,115 | ₩95,155 | ₩93,172 | ₩93,493 | -1.70% | 2만 |
|---|
| 2026.06.16 | ₩95,235 | ₩95,503 | ₩94,739 | ₩95,115 | -0.13% | 1.2만 |
|---|
| 2026.06.15 | ₩95,932 | ₩96,227 | ₩94,940 | ₩95,115 | -0.85% | 2.4만 |
|---|
| 2026.06.12 | ₩95,302 | ₩96,066 | ₩95,101 | ₩95,798 | +0.52% | 3.6만 |
|---|
| 2026.06.11 | ₩94,525 | ₩95,061 | ₩93,909 | ₩94,726 | +0.21% | 15.4만 |
|---|
| 2026.06.10 | ₩93,681 | ₩94,887 | ₩93,681 | ₩93,909 | +0.24% | 2.3만 |
|---|
| 2026.06.09 | ₩93,734 | ₩94,552 | ₩93,252 | ₩93,627 | -0.11% | 3.1만 |
|---|
| 2026.06.08 | ₩93,547 | ₩93,976 | ₩93,038 | ₩93,038 | -0.54% | 2.4만 |
|---|
| 2026.06.05 | ₩93,198 | ₩93,533 | ₩92,890 | ₩93,172 | -0.03% | 1.2만 |
|---|
| 2026.06.04 | ₩92,796 | ₩93,560 | ₩92,796 | ₩93,426 | +0.68% | 3.4만 |
|---|
| 2026.06.03 | ₩92,863 | ₩92,863 | ₩92,167 | ₩92,260 | -0.65% | 1.1만 |
|---|
| 2026.06.02 | ₩91,644 | ₩93,118 | ₩91,644 | ₩92,729 | +1.18% | 3만 |
|---|
| 2026.06.01 | ₩91,992 | ₩92,033 | ₩90,961 | ₩91,818 | -0.19% | 1.2만 |
|---|
| 2026.05.29 | ₩92,408 | ₩92,448 | ₩92,033 | ₩92,059 | -0.38% | 2.5만 |
|---|
| 2026.05.28 | ₩92,569 | ₩92,569 | ₩91,979 | ₩92,435 | -0.14% | 2.4만 |
|---|
| 2026.05.27 | ₩92,796 | ₩93,212 | ₩92,394 | ₩92,716 | -0.09% | 3.3만 |
|---|
| 2026.05.26 | ₩92,394 | ₩93,105 | ₩92,368 | ₩92,837 | +0.48% | 1.4만 |
|---|
| 2026.05.22 | ₩92,006 | ₩92,421 | ₩91,845 | ₩92,247 | +0.26% | 4만 |
|---|
| 2026.05.21 | ₩91,430 | ₩92,113 | ₩90,880 | ₩92,019 | +0.64% | 3.6만 |
|---|
| 2026.05.20 | ₩91,014 | ₩92,193 | ₩91,014 | ₩91,724 | +0.78% | 1.6만 |
|---|
| 2026.05.19 | ₩91,215 | ₩91,376 | ₩90,237 | ₩90,706 | -0.56% | 2.2만 |
|---|
| 2026.05.18 | ₩90,880 | ₩91,979 | ₩90,786 | ₩91,671 | +0.87% | 1.4만 |
|---|
| 2026.05.15 | ₩91,282 | ₩91,631 | ₩90,411 | ₩90,719 | -0.62% | 8.3만 |
|---|
| 2026.05.14 | ₩91,376 | ₩92,100 | ₩91,376 | ₩91,604 | +0.25% | 1.4만 |
|---|
| 2026.05.13 | ₩91,537 | ₩91,537 | ₩90,746 | ₩90,947 | -0.64% | 2.3만 |
|---|
| 2026.05.12 | ₩91,979 | ₩91,979 | ₩90,867 | ₩91,470 | -0.55% | 1.6만 |
|---|
| 2026.05.11 | ₩93,292 | ₩93,292 | ₩91,751 | ₩91,791 | -1.61% | 1.2만 |
|---|
| 2026.05.08 | ₩92,930 | ₩93,198 | ₩92,475 | ₩92,796 | -0.14% | 1.6만 |
|---|
| 2026.05.07 | ₩93,493 | ₩93,493 | ₩92,314 | ₩92,448 | -1.12% | 1.5만 |
|---|
| 2026.05.06 | ₩93,279 | ₩93,775 | ₩93,265 | ₩93,386 | +0.11% | 2만 |
|---|
| 2026.05.05 | ₩92,341 | ₩93,145 | ₩92,341 | ₩92,636 | +0.32% | 2.2만 |
|---|
| 2026.05.04 | ₩92,528 | ₩93,212 | ₩91,858 | ₩92,100 | -0.46% | 3만 |
|---|
| 2026.05.01 | ₩93,667 | ₩93,962 | ₩92,823 | ₩92,984 | -0.73% | 3.2만 |
|---|
| 2026.04.30 | ₩92,475 | ₩93,614 | ₩92,421 | ₩93,399 | +1.00% | 1.6만 |
|---|
| 2026.04.29 | ₩92,716 | ₩92,810 | ₩91,818 | ₩92,448 | -0.29% | 1.3만 |
|---|
| 2026.04.28 | ₩93,185 | ₩93,185 | ₩92,381 | ₩92,703 | -0.52% | 1.3만 |
|---|
| 2026.04.27 | ₩92,341 | ₩92,917 | ₩92,341 | ₩92,636 | +0.32% | 7.4만 |
|---|
| 2026.04.24 | ₩92,609 | ₩92,609 | ₩91,805 | ₩91,966 | -0.69% | 1.6만 |
|---|
| 2026.04.23 | ₩91,939 | ₩92,542 | ₩91,805 | ₩92,461 | +0.57% | 1.5만 |
|---|
| 2026.04.22 | ₩92,368 | ₩92,368 | ₩91,349 | ₩91,671 | -0.75% | 1.1만 |
|---|
| 2026.04.21 | ₩92,488 | ₩92,662 | ₩91,671 | ₩91,872 | -0.67% | 1.4만 |
|---|
| 2026.04.20 | ₩91,644 | ₩92,502 | ₩91,644 | ₩92,260 | +0.67% | 1.3만 |
|---|
| 2026.04.17 | ₩90,934 | ₩92,341 | ₩90,934 | ₩91,818 | +0.97% | 1만 |
|---|
| 2026.04.16 | ₩90,277 | ₩90,451 | ₩90,170 | ₩90,451 | +0.19% | 1.8만 |
|---|
| 2026.04.15 | ₩90,371 | ₩90,545 | ₩89,835 | ₩90,277 | -0.10% | 1.2만 |
|---|
| 2026.04.14 | ₩90,465 | ₩90,719 | ₩89,768 | ₩90,304 | -0.18% | 1.1만 |
|---|
| 2026.04.13 | ₩90,103 | ₩90,626 | ₩89,379 | ₩90,277 | +0.19% | 2.5만 |
|---|
| 2026.04.10 | ₩90,974 | ₩90,974 | ₩90,023 | ₩90,197 | -0.85% | 1.8만 |
|---|
| 2026.04.09 | ₩90,130 | ₩91,095 | ₩90,130 | ₩90,626 | +0.55% | 3.1만 |
|---|
| 2026.04.08 | ₩90,103 | ₩90,639 | ₩90,009 | ₩90,344 | +0.27% | 1.7만 |
|---|
| 2026.04.07 | ₩88,482 | ₩89,018 | ₩88,281 | ₩88,736 | +0.29% | 2만 |
|---|
| 2026.04.06 | ₩87,972 | ₩88,656 | ₩87,356 | ₩88,656 | +0.78% | 1.6만 |
|---|
| 2026.04.02 | ₩87,369 | ₩88,066 | ₩86,659 | ₩88,066 | +0.80% | 2.4만 |
|---|
| 2026.04.01 | ₩87,651 | ₩88,039 | ₩87,651 | ₩87,745 | +0.11% | 2.1만 |
|---|
| 2026.03.31 | ₩86,806 | ₩87,651 | ₩86,364 | ₩87,262 | +0.52% | 8만 |
|---|
| 2026.03.30 | ₩86,699 | ₩86,806 | ₩85,654 | ₩85,989 | -0.82% | 2.1만 |
|---|
| 2026.03.27 | ₩87,088 | ₩87,088 | ₩85,788 | ₩86,297 | -0.91% | 3만 |
|---|
| 2026.03.26 | ₩86,793 | ₩87,651 | ₩86,793 | ₩87,396 | +0.69% | 2.7만 |
|---|
| 2026.03.25 | ₩87,731 | ₩87,745 | ₩86,739 | ₩87,343 | -0.44% | 1.7만 |
|---|
| 2026.03.24 | ₩85,895 | ₩87,544 | ₩85,600 | ₩87,007 | +1.29% | 3.2만 |
|---|
| 2026.03.23 | ₩85,989 | ₩86,967 | ₩85,935 | ₩86,217 | +0.26% | 2.6만 |
|---|
| 2026.03.20 | ₩85,748 | ₩86,056 | ₩84,810 | ₩85,145 | -0.70% | 4만 |
|---|
| 2026.03.19 | ₩85,225 | ₩86,324 | ₩85,225 | ₩85,855 | +0.74% | 2.5만 |
|---|
| 2026.03.18 | ₩86,592 | ₩86,820 | ₩85,909 | ₩85,909 | -0.79% | 4.1만 |
|---|
| 2026.03.17 | ₩86,713 | ₩87,343 | ₩86,713 | ₩87,101 | +0.45% | 1.7만 |
|---|
| 2026.03.16 | ₩86,793 | ₩87,155 | ₩86,217 | ₩86,217 | -0.66% | 2.1만 |
|---|
| 2026.03.13 | ₩86,726 | ₩86,726 | ₩85,962 | ₩85,962 | -0.88% | 9.4천 |
|---|
| 2026.03.12 | ₩85,855 | ₩86,672 | ₩85,748 | ₩86,069 | +0.25% | 1.9만 |
|---|
| 2026.03.11 | ₩86,739 | ₩86,981 | ₩86,083 | ₩86,498 | -0.28% | 1.8만 |
|---|
| 2026.03.10 | ₩87,329 | ₩88,026 | ₩86,699 | ₩86,954 | -0.43% | 1.9만 |
|---|
| 2026.03.09 | ₩86,900 | ₩87,758 | ₩85,346 | ₩87,329 | +0.49% | 3.8만 |
|---|
| 2026.03.06 | ₩87,865 | ₩87,865 | ₩86,753 | ₩87,838 | -0.03% | 10.9만 |
|---|
| 2026.03.05 | ₩89,607 | ₩90,250 | ₩88,951 | ₩89,580 | -0.03% | 10.6만 |
|---|
| 2026.03.04 | ₩89,942 | ₩90,719 | ₩89,111 | ₩90,277 | +0.37% | 5.2만 |
|---|
| 2026.03.03 | ₩89,031 | ₩89,969 | ₩87,825 | ₩89,540 | +0.57% | 10.9만 |
|---|
| 2026.03.02 | ₩89,554 | ₩90,800 | ₩89,031 | ₩90,559 | +1.12% | 3.8만 |
|---|
| 2026.02.27 | ₩91,282 | ₩91,282 | ₩89,688 | ₩90,036 | -1.37% | 3.1만 |
|---|
| 2026.02.26 | ₩91,443 | ₩92,207 | ₩91,255 | ₩91,845 | +0.44% | 1.6만 |
|---|
| 2026.02.25 | ₩91,269 | ₩91,269 | ₩90,170 | ₩90,974 | -0.32% | 30.6만 |
|---|
| 2026.02.24 | ₩90,813 | ₩91,202 | ₩90,465 | ₩91,175 | +0.40% | 4.1만 |
|---|
| 2026.02.23 | ₩92,542 | ₩92,542 | ₩90,049 | ₩90,800 | -1.88% | 9만 |
|---|
| 2026.02.20 | ₩92,140 | ₩92,810 | ₩91,510 | ₩92,542 | +0.44% | 2.7만 |
|---|
| 2026.02.19 | ₩92,676 | ₩92,676 | ₩91,510 | ₩92,100 | -0.62% | 2.5만 |
|---|
| 2026.02.18 | ₩92,756 | ₩93,212 | ₩92,059 | ₩92,676 | -0.09% | 2.2만 |
|---|
| 2026.02.17 | ₩92,984 | ₩93,118 | ₩92,140 | ₩92,783 | -0.22% | 4.8만 |
|---|
| 2026.02.13 | ₩91,858 | ₩92,971 | ₩91,202 | ₩92,636 | +0.85% | 6.6만 |
|---|
| 2026.02.12 | ₩93,306 | ₩93,654 | ₩91,121 | ₩92,033 | -1.36% | 8.9만 |
|---|
| 2026.02.11 | ₩93,038 | ₩93,373 | ₩92,448 | ₩92,716 | -0.35% | 2.5만 |
|---|
| 2026.02.10 | ₩92,649 | ₩92,823 | ₩92,033 | ₩92,408 | -0.26% | 2.3만 |
|---|
| 2026.02.09 | ₩93,373 | ₩93,533 | ₩92,582 | ₩92,582 | -0.85% | 4.5만 |
|---|
| 2026.02.06 | ₩92,676 | ₩93,976 | ₩92,676 | ₩93,748 | +1.16% | 9.9만 |
|---|
| 2026.02.05 | ₩92,234 | ₩92,502 | ₩91,604 | ₩91,845 | -0.42% | 3.5만 |
|---|
| 2026.02.04 | ₩91,255 | ₩92,662 | ₩91,255 | ₩92,341 | +1.19% | 3.5만 |
|---|
| 2026.02.03 | ₩89,567 | ₩90,827 | ₩89,245 | ₩90,612 | +1.17% | 3.9만 |
|---|
| 2026.02.02 | ₩88,642 | ₩89,822 | ₩88,642 | ₩89,460 | +0.92% | 3.1만 |
|---|
| 2026.01.30 | ₩88,683 | ₩88,924 | ₩87,972 | ₩88,790 | +0.12% | 3.6만 |
|---|
| 2026.01.29 | ₩88,843 | ₩89,098 | ₩88,374 | ₩89,044 | +0.23% | 2.8만 |
|---|
| 2026.01.28 | ₩88,790 | ₩88,803 | ₩88,120 | ₩88,321 | -0.53% | 2.4만 |
|---|
| 2026.01.27 | ₩89,044 | ₩89,044 | ₩88,334 | ₩88,669 | -0.42% | 1.9만 |
|---|
| 2026.01.26 | ₩88,187 | ₩88,843 | ₩87,838 | ₩88,294 | +0.12% | 5.5만 |
|---|
| 2026.01.23 | ₩89,527 | ₩89,527 | ₩87,718 | ₩88,133 | -1.56% | 3.2만 |
|---|
| 2026.01.22 | ₩90,130 | ₩90,304 | ₩89,286 | ₩89,473 | -0.73% | 3.9만 |
|---|
| 2026.01.21 | ₩88,374 | ₩89,956 | ₩88,374 | ₩89,781 | +1.59% | 4.2만 |
|---|
| 2026.01.20 | ₩87,959 | ₩88,388 | ₩87,477 | ₩87,704 | -0.29% | 4.6만 |
|---|
| 2026.01.16 | ₩89,219 | ₩89,219 | ₩88,642 | ₩88,723 | -0.56% | 3.5만 |
|---|
| 2026.01.15 | ₩88,763 | ₩89,487 | ₩88,696 | ₩89,205 | +0.50% | 1.7만 |
|---|
| 2026.01.14 | ₩87,812 | ₩88,750 | ₩87,812 | ₩88,482 | +0.76% | 6만 |
|---|
| 2026.01.13 | ₩88,723 | ₩88,723 | ₩87,919 | ₩87,946 | -0.88% | 8.2만 |
|---|
| 2026.01.12 | ₩88,589 | ₩88,696 | ₩88,120 | ₩88,294 | -0.33% | 2.9만 |
|---|
| 2026.01.09 | ₩89,513 | ₩89,621 | ₩88,750 | ₩88,750 | -0.85% | 5.1만 |
|---|
| 2026.01.08 | ₩87,490 | ₩89,500 | ₩87,490 | ₩89,098 | +1.84% | 10.5만 |
|---|
| 2026.01.07 | ₩88,522 | ₩88,709 | ₩87,329 | ₩87,758 | -0.86% | 3.8만 |
|---|
| 2026.01.06 | ₩87,704 | ₩88,575 | ₩87,383 | ₩88,575 | +0.99% | 2.5만 |
|---|
| 2026.01.05 | ₩86,726 | ₩88,334 | ₩86,699 | ₩88,053 | +1.53% | 3만 |
|---|
| 2026.01.02 | ₩86,351 | ₩86,994 | ₩85,775 | ₩86,793 | +0.51% | 3.6만 |
|---|
| 2025.12.31 | ₩86,793 | ₩86,793 | ₩85,868 | ₩85,976 | -0.94% | 2.8만 |
|---|
| 2025.12.30 | ₩87,075 | ₩87,075 | ₩86,605 | ₩86,605 | -0.54% | 3.8만 |
|---|
| 2025.12.29 | ₩87,463 | ₩87,463 | ₩86,847 | ₩86,940 | -0.60% | 1.9만 |
|---|
| 2025.12.26 | ₩87,557 | ₩87,664 | ₩87,128 | ₩87,463 | -0.11% | 1.9만 |
|---|
| 2025.12.24 | ₩87,624 | ₩87,678 | ₩87,343 | ₩87,530 | -0.11% | 1.1만 |
|---|
| 2025.12.23 | ₩87,651 | ₩87,825 | ₩87,410 | ₩87,570 | -0.09% | 2.2만 |
|---|
| 2025.12.22 | ₩87,986 | ₩88,120 | ₩87,490 | ₩87,517 | -0.53% | 2.5만 |
|---|
| 2025.12.19 | ₩88,106 | ₩88,455 | ₩87,731 | ₩87,986 | -0.14% | 3.2만 |
|---|
| 2025.12.18 | ₩88,214 | ₩88,602 | ₩87,503 | ₩87,503 | -0.81% | 2.9만 |
|---|
| 2025.12.17 | ₩87,865 | ₩88,039 | ₩87,503 | ₩87,812 | -0.06% | 1.7만 |
|---|
| 2025.12.16 | ₩88,441 | ₩88,468 | ₩87,195 | ₩87,879 | -0.64% | 1.7만 |
|---|
| 2025.12.15 | ₩88,910 | ₩88,924 | ₩87,771 | ₩88,187 | -0.81% | 3만 |
|---|
| 2025.12.12 | ₩89,058 | ₩89,058 | ₩87,852 | ₩88,026 | -1.16% | 2만 |
|---|
| 2025.12.11 | ₩88,106 | ₩89,031 | ₩88,106 | ₩88,321 | +0.24% | 3.9만 |
|---|
| 2025.12.10 | ₩85,600 | ₩88,013 | ₩85,600 | ₩87,986 | +2.79% | 2.5만 |
|---|
| 2025.12.09 | ₩84,890 | ₩85,627 | ₩84,890 | ₩85,373 | +0.57% | 1.4만 |
|---|
| 2025.12.08 | ₩85,306 | ₩85,306 | ₩84,823 | ₩84,917 | -0.46% | 2.2만 |
|---|
| 2025.12.05 | ₩84,234 | ₩85,172 | ₩84,140 | ₩84,917 | +0.81% | 1.6만 |
|---|
| 2025.12.04 | ₩84,220 | ₩84,502 | ₩83,966 | ₩84,126 | -0.11% | 1.1만 |
|---|
| 2025.12.03 | ₩83,684 | ₩84,341 | ₩83,470 | ₩84,100 | +0.50% | 1.9만 |
|---|
| 2025.12.02 | ₩84,260 | ₩84,260 | ₩83,523 | ₩83,523 | -0.87% | 2.2만 |
|---|
| 2025.12.01 | ₩83,416 | ₩84,274 | ₩83,416 | ₩83,778 | +0.43% | 5.7만 |
|---|
| 2025.11.28 | ₩83,590 | ₩84,033 | ₩83,590 | ₩83,832 | +0.29% | 2.6천 |
|---|
| 2025.11.26 | ₩83,242 | ₩84,180 | ₩83,242 | ₩83,617 | +0.45% | 1.8만 |
|---|
| 2025.11.25 | ₩82,317 | ₩83,778 | ₩81,862 | ₩83,671 | +1.64% | 3만 |
|---|
| 2025.11.24 | ₩81,527 | ₩82,210 | ₩81,098 | ₩81,889 | +0.44% | 1.6만 |
|---|
| 2025.11.21 | ₩80,053 | ₩81,902 | ₩79,651 | ₩81,326 | +1.59% | 1.6만 |
|---|
| 2025.11.20 | ₩80,642 | ₩81,299 | ₩79,423 | ₩79,423 | -1.51% | 9.4천 |
|---|
| 2025.11.19 | ₩79,624 | ₩80,267 | ₩79,490 | ₩79,986 | +0.45% | 1만 |
|---|
| 2025.11.18 | ₩78,726 | ₩80,147 | ₩78,726 | ₩79,584 | +1.09% | 1.7만 |
|---|
| 2025.11.17 | ₩80,683 | ₩80,750 | ₩78,807 | ₩78,833 | -2.29% | 1.6만 |
|---|
| 2025.11.14 | ₩80,294 | ₩81,138 | ₩80,294 | ₩80,817 | +0.65% | 2.3만 |
|---|
| 2025.11.13 | ₩81,674 | ₩82,036 | ₩81,031 | ₩81,031 | -0.79% | 1.4만 |
|---|
| 2025.11.12 | ₩81,822 | ₩82,331 | ₩81,741 | ₩81,915 | +0.11% | 1.2만 |
|---|
| 2025.11.11 | ₩81,607 | ₩81,996 | ₩81,446 | ₩81,634 | +0.03% | 1.4만 |
|---|
| 2025.11.10 | ₩81,875 | ₩81,996 | ₩81,219 | ₩81,647 | -0.28% | 2.3만 |
|---|
| 2025.11.07 | ₩79,959 | ₩81,259 | ₩79,959 | ₩81,259 | +1.63% | 1.4만 |
|---|
| 2025.11.06 | ₩80,642 | ₩80,897 | ₩79,986 | ₩80,173 | -0.58% | 1.6만 |
|---|
| 2025.11.05 | ₩80,013 | ₩80,830 | ₩79,879 | ₩80,254 | +0.30% | 2.2만 |
|---|
| 2025.11.04 | ₩79,664 | ₩80,133 | ₩79,597 | ₩79,986 | +0.40% | 2.1만 |
|---|
| 2025.11.03 | ₩79,771 | ₩80,281 | ₩79,075 | ₩80,281 | +0.64% | 2.9만 |
|---|
| 2025.10.31 | ₩79,678 | ₩80,508 | ₩79,450 | ₩80,428 | +0.94% | 1.7만 |
|---|
| 2025.10.30 | ₩79,128 | ₩80,334 | ₩79,128 | ₩79,570 | +0.56% | 1.2만 |
|---|
| 2025.10.29 | ₩80,093 | ₩80,723 | ₩79,570 | ₩79,570 | -0.65% | 5.4만 |
|---|
| 2025.10.28 | ₩80,830 | ₩80,830 | ₩80,013 | ₩80,482 | -0.43% | 1.5만 |
|---|
| 2025.10.27 | ₩81,071 | ₩81,393 | ₩80,763 | ₩80,937 | -0.17% | 1.3만 |
|---|
| 2025.10.24 | ₩80,964 | ₩81,125 | ₩80,468 | ₩80,549 | -0.51% | 2.1만 |
|---|
| 2025.10.23 | ₩79,999 | ₩80,468 | ₩79,825 | ₩80,173 | +0.22% | 9.8천 |
|---|
| 2025.10.22 | ₩80,388 | ₩80,629 | ₩79,838 | ₩80,147 | -0.30% | 1.1만 |
|---|
| 2025.10.21 | ₩80,120 | ₩80,736 | ₩80,120 | ₩80,307 | +0.23% | 7.8천 |
|---|
| 2025.10.20 | ₩79,544 | ₩80,415 | ₩79,530 | ₩80,307 | +0.96% | 1.4만 |
|---|
| 2025.10.17 | ₩78,378 | ₩79,101 | ₩78,378 | ₩79,101 | +0.92% | 1만 |
|---|
| 2025.10.16 | ₩80,803 | ₩80,803 | ₩77,962 | ₩78,284 | -3.12% | 2.1만 |
|---|
| 2025.10.15 | ₩82,076 | ₩82,076 | ₩80,776 | ₩80,817 | -1.53% | 7.3천 |
|---|
| 2025.10.14 | ₩79,530 | ₩81,875 | ₩79,530 | ₩81,661 | +2.68% | 9.5천 |
|---|
| 2025.10.13 | ₩79,838 | ₩80,240 | ₩79,517 | ₩80,200 | +0.45% | 5.2천 |
|---|
| 2025.10.10 | ₩81,272 | ₩81,567 | ₩78,994 | ₩79,008 | -2.79% | 2.1만 |
|---|