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 | ₩95,968 | ₩95,968 | ₩95,218 | ₩95,218 | -0.78% | 1.9만 |
| 2026.10.08 | ₩94,924 | ₩96,115 | ₩94,790 | ₩96,115 | +1.26% | 5.6만 |
| 2026.10.07 | ₩95,674 | ₩95,674 | ₩94,428 | ₩94,776 | -0.94% | 1.3만 |
| 2026.10.06 | ₩96,115 | ₩96,289 | ₩95,687 | ₩95,941 | -0.18% | 2.3만 |
| 2026.10.05 | ₩95,526 | ₩96,530 | ₩94,857 | ₩95,888 | +0.38% | 1.7만 |
| 2026.10.02 | ₩95,392 | ₩95,861 | ₩95,352 | ₩95,821 | +0.45% | 2.7만 |
| 2026.10.01 | ₩93,331 | ₩95,084 | ₩93,317 | ₩94,790 | +1.56% | 3.5만 |
| 2026.09.30 | ₩94,442 | ₩94,696 | ₩93,384 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,384 |
| -1.12% |
| 2만 |
| 2026.09.29 | ₩94,696 | ₩94,696 | ₩93,799 | ₩94,161 | -0.57% | 2.6만 |
|---|
| 2026.09.28 | ₩95,526 | ₩95,526 | ₩94,549 | ₩94,562 | -1.01% | 2.5만 |
|---|
| 2026.09.25 | ₩95,111 | ₩95,781 | ₩94,776 | ₩95,767 | +0.69% | 5.3만 |
|---|
| 2026.09.24 | ₩95,446 | ₩95,446 | ₩94,696 | ₩94,964 | -0.50% | 3.3만 |
|---|
| 2026.09.23 | ₩96,075 | ₩96,437 | ₩95,446 | ₩95,660 | -0.43% | 8.1만 |
|---|
| 2026.09.22 | ₩96,798 | ₩96,798 | ₩96,115 | ₩96,249 | -0.57% | 3.5만 |
|---|
| 2026.09.21 | ₩97,401 | ₩97,427 | ₩96,437 | ₩96,704 | -0.71% | 1.7만 |
|---|
| 2026.09.18 | ₩97,990 | ₩97,990 | ₩97,160 | ₩97,682 | -0.31% | 1.7만 |
|---|
| 2026.09.17 | ₩98,847 | ₩98,913 | ₩98,177 | ₩98,177 | -0.68% | 2.1만 |
|---|
| 2026.09.16 | ₩99,047 | ₩99,315 | ₩96,972 | ₩98,057 | -1.00% | 11.6만 |
|---|
| 2026.09.15 | ₩99,101 | ₩99,583 | ₩99,101 | ₩99,503 | +0.41% | 1.5만 |
|---|
| 2026.09.14 | ₩99,811 | ₩100,226 | ₩99,047 | ₩99,101 | -0.71% | 2.1만 |
|---|
| 2026.09.11 | ₩100,172 | ₩100,440 | ₩99,623 | ₩99,811 | -0.36% | 1.9만 |
|---|
| 2026.09.10 | ₩99,918 | ₩99,918 | ₩99,168 | ₩99,503 | -0.42% | 7.7만 |
|---|
| 2026.09.09 | ₩100,333 | ₩100,426 | ₩99,690 | ₩99,703 | -0.63% | 2.2만 |
|---|
| 2026.09.08 | ₩101,524 | ₩101,765 | ₩100,467 | ₩100,467 | -1.04% | 3.2만 |
|---|
| 2026.09.04 | ₩100,774 | ₩101,645 | ₩100,774 | ₩101,564 | +0.78% | 3.6만 |
|---|
| 2026.09.03 | ₩100,667 | ₩101,270 | ₩100,480 | ₩101,176 | +0.51% | 2.2만 |
|---|
| 2026.09.02 | ₩99,503 | ₩100,667 | ₩99,503 | ₩100,279 | +0.78% | 1.9만 |
|---|
| 2026.09.01 | ₩99,650 | ₩99,730 | ₩98,806 | ₩98,994 | -0.66% | 2.1만 |
|---|
| 2026.08.31 | ₩99,717 | ₩100,038 | ₩99,128 | ₩99,596 | -0.12% | 5.9만 |
|---|
| 2026.08.28 | ₩100,145 | ₩100,346 | ₩99,449 | ₩99,677 | -0.47% | 2.9만 |
|---|
| 2026.08.27 | ₩99,797 | ₩100,011 | ₩98,940 | ₩99,811 | +0.01% | 4.6만 |
|---|
| 2026.08.26 | ₩99,208 | ₩100,400 | ₩99,208 | ₩100,011 | +0.81% | 2.3만 |
|---|
| 2026.08.25 | ₩99,623 | ₩99,623 | ₩98,833 | ₩99,342 | -0.28% | 2만 |
|---|
| 2026.08.24 | ₩100,199 | ₩100,426 | ₩99,342 | ₩99,543 | -0.65% | 1.4만 |
|---|
| 2026.08.21 | ₩99,904 | ₩100,212 | ₩99,757 | ₩100,212 | +0.31% | 1.6만 |
|---|
| 2026.08.20 | ₩99,744 | ₩100,574 | ₩99,422 | ₩99,636 | -0.11% | 2만 |
|---|
| 2026.08.19 | ₩101,578 | ₩101,578 | ₩100,105 | ₩100,145 | -1.41% | 2.5만 |
|---|
| 2026.08.18 | ₩101,685 | ₩101,685 | ₩100,815 | ₩100,949 | -0.72% | 2.1만 |
|---|
| 2026.08.17 | ₩101,471 | ₩101,725 | ₩101,149 | ₩101,457 | -0.01% | 1.9만 |
|---|
| 2026.08.14 | ₩101,176 | ₩101,685 | ₩101,176 | ₩101,444 | +0.26% | 2.4만 |
|---|
| 2026.08.13 | ₩101,042 | ₩101,136 | ₩100,453 | ₩101,096 | +0.05% | 2.4만 |
|---|
| 2026.08.12 | ₩100,333 | ₩100,841 | ₩100,038 | ₩100,641 | +0.31% | 2.8만 |
|---|
| 2026.08.11 | ₩99,623 | ₩100,560 | ₩99,623 | ₩100,226 | +0.60% | 3.5만 |
|---|
| 2026.08.10 | ₩99,422 | ₩99,958 | ₩99,315 | ₩99,663 | +0.24% | 3.5만 |
|---|
| 2026.08.07 | ₩99,462 | ₩99,944 | ₩98,766 | ₩99,529 | +0.07% | 3.5만 |
|---|
| 2026.08.06 | ₩100,600 | ₩100,600 | ₩99,329 | ₩99,329 | -1.26% | 4.7만 |
|---|
| 2026.08.05 | ₩101,444 | ₩101,645 | ₩100,078 | ₩100,092 | -1.33% | 4.3만 |
|---|
| 2026.08.04 | ₩100,185 | ₩101,484 | ₩99,757 | ₩101,310 | +1.12% | 3.3만 |
|---|
| 2026.08.03 | ₩99,744 | ₩101,015 | ₩99,744 | ₩100,359 | +0.62% | 2.1만 |
|---|
| 2026.07.31 | ₩100,627 | ₩100,627 | ₩99,302 | ₩99,770 | -0.85% | 5만 |
|---|
| 2026.07.30 | ₩100,386 | ₩100,614 | ₩99,369 | ₩100,306 | -0.08% | 3.1만 |
|---|
| 2026.07.29 | ₩100,708 | ₩101,015 | ₩99,690 | ₩100,105 | -0.60% | 3.9만 |
|---|
| 2026.07.28 | ₩99,730 | ₩100,788 | ₩99,730 | ₩100,480 | +0.75% | 5.3만 |
|---|
| 2026.07.27 | ₩99,556 | ₩100,078 | ₩99,288 | ₩99,610 | +0.05% | 2.2만 |
|---|
| 2026.07.24 | ₩98,847 | ₩100,025 | ₩98,847 | ₩99,315 | +0.47% | 2.6만 |
|---|
| 2026.07.23 | ₩98,405 | ₩98,458 | ₩97,923 | ₩98,231 | -0.18% | 1.9만 |
|---|
| 2026.07.22 | ₩98,606 | ₩99,489 | ₩98,606 | ₩99,114 | +0.52% | 1.9만 |
|---|
| 2026.07.21 | ₩98,217 | ₩98,512 | ₩97,548 | ₩98,244 | +0.03% | 1.4만 |
|---|
| 2026.07.20 | ₩98,311 | ₩98,512 | ₩97,481 | ₩97,655 | -0.67% | 1.7만 |
|---|
| 2026.07.17 | ₩99,061 | ₩99,503 | ₩98,137 | ₩98,485 | -0.58% | 2만 |
|---|
| 2026.07.16 | ₩97,427 | ₩99,061 | ₩97,427 | ₩98,967 | +1.58% | 1.6만 |
|---|
| 2026.07.15 | ₩97,066 | ₩97,735 | ₩96,838 | ₩97,173 | +0.11% | 1.9만 |
|---|
| 2026.07.14 | ₩97,066 | ₩97,856 | ₩96,356 | ₩96,785 | -0.29% | 2.1만 |
|---|
| 2026.07.13 | ₩96,463 | ₩97,213 | ₩96,437 | ₩96,812 | +0.36% | 3.3만 |
|---|
| 2026.07.10 | ₩96,182 | ₩96,504 | ₩95,874 | ₩96,089 | -0.10% | 2.3만 |
|---|
| 2026.07.09 | ₩95,245 | ₩96,142 | ₩95,192 | ₩95,633 | +0.41% | 2.8만 |
|---|
| 2026.07.08 | ₩95,660 | ₩95,660 | ₩94,295 | ₩94,763 | -0.94% | 1.6만 |
|---|
| 2026.07.07 | ₩96,022 | ₩96,022 | ₩95,258 | ₩95,299 | -0.75% | 8.9만 |
|---|
| 2026.07.06 | ₩95,151 | ₩95,888 | ₩95,151 | ₩95,607 | +0.48% | 1.8만 |
|---|
| 2026.07.02 | ₩95,593 | ₩95,901 | ₩94,442 | ₩94,924 | -0.70% | 1.5만 |
|---|
| 2026.07.01 | ₩94,683 | ₩95,714 | ₩94,683 | ₩94,884 | +0.21% | 2.9만 |
|---|
| 2026.06.30 | ₩95,660 | ₩95,660 | ₩94,937 | ₩94,951 | -0.74% | 2.2만 |
|---|
| 2026.06.29 | ₩95,352 | ₩95,647 | ₩95,004 | ₩95,566 | +0.22% | 2.7만 |
|---|
| 2026.06.26 | ₩95,499 | ₩95,941 | ₩95,138 | ₩95,807 | +0.32% | 2.2만 |
|---|
| 2026.06.25 | ₩95,165 | ₩96,383 | ₩95,165 | ₩95,459 | +0.31% | 7.2만 |
|---|
| 2026.06.24 | ₩94,107 | ₩94,924 | ₩94,107 | ₩94,843 | +0.78% | 2.3만 |
|---|
| 2026.06.23 | ₩93,103 | ₩94,576 | ₩93,103 | ₩94,107 | +1.08% | 1.9만 |
|---|
| 2026.06.22 | ₩93,130 | ₩94,094 | ₩93,130 | ₩93,853 | +0.78% | 2.7만 |
|---|
| 2026.06.18 | ₩93,732 | ₩93,759 | ₩93,049 | ₩93,384 | -0.37% | 1.7만 |
|---|
| 2026.06.17 | ₩95,031 | ₩95,071 | ₩93,090 | ₩93,411 | -1.70% | 2만 |
|---|
| 2026.06.16 | ₩95,151 | ₩95,419 | ₩94,656 | ₩95,031 | -0.13% | 1.2만 |
|---|
| 2026.06.15 | ₩95,848 | ₩96,142 | ₩94,857 | ₩95,031 | -0.85% | 2.4만 |
|---|
| 2026.06.12 | ₩95,218 | ₩95,981 | ₩95,017 | ₩95,714 | +0.52% | 3.6만 |
|---|
| 2026.06.11 | ₩94,442 | ₩94,977 | ₩93,826 | ₩94,643 | +0.21% | 15.4만 |
|---|
| 2026.06.10 | ₩93,598 | ₩94,803 | ₩93,598 | ₩93,826 | +0.24% | 2.3만 |
|---|
| 2026.06.09 | ₩93,652 | ₩94,469 | ₩93,170 | ₩93,545 | -0.11% | 3.1만 |
|---|
| 2026.06.08 | ₩93,464 | ₩93,893 | ₩92,956 | ₩92,956 | -0.54% | 2.4만 |
|---|
| 2026.06.05 | ₩93,116 | ₩93,451 | ₩92,808 | ₩93,090 | -0.03% | 1.2만 |
|---|
| 2026.06.04 | ₩92,715 | ₩93,478 | ₩92,715 | ₩93,344 | +0.68% | 3.4만 |
|---|
| 2026.06.03 | ₩92,782 | ₩92,782 | ₩92,085 | ₩92,179 | -0.65% | 1.1만 |
|---|
| 2026.06.02 | ₩91,563 | ₩93,036 | ₩91,563 | ₩92,648 | +1.18% | 3만 |
|---|
| 2026.06.01 | ₩91,911 | ₩91,952 | ₩90,880 | ₩91,737 | -0.19% | 1.2만 |
|---|
| 2026.05.29 | ₩92,326 | ₩92,367 | ₩91,952 | ₩91,978 | -0.38% | 2.5만 |
|---|
| 2026.05.28 | ₩92,487 | ₩92,487 | ₩91,898 | ₩92,353 | -0.14% | 2.4만 |
|---|
| 2026.05.27 | ₩92,715 | ₩93,130 | ₩92,313 | ₩92,634 | -0.09% | 3.3만 |
|---|
| 2026.05.26 | ₩92,313 | ₩93,023 | ₩92,286 | ₩92,755 | +0.48% | 1.4만 |
|---|
| 2026.05.22 | ₩91,925 | ₩92,340 | ₩91,764 | ₩92,166 | +0.26% | 4만 |
|---|
| 2026.05.21 | ₩91,349 | ₩92,032 | ₩90,800 | ₩91,938 | +0.64% | 3.6만 |
|---|
| 2026.05.20 | ₩90,934 | ₩92,112 | ₩90,934 | ₩91,644 | +0.78% | 1.6만 |
|---|
| 2026.05.19 | ₩91,135 | ₩91,296 | ₩90,157 | ₩90,626 | -0.56% | 2.2만 |
|---|
| 2026.05.18 | ₩90,800 | ₩91,898 | ₩90,706 | ₩91,590 | +0.87% | 1.4만 |
|---|
| 2026.05.15 | ₩91,202 | ₩91,550 | ₩90,332 | ₩90,639 | -0.62% | 8.3만 |
|---|
| 2026.05.14 | ₩91,296 | ₩92,018 | ₩91,296 | ₩91,523 | +0.25% | 1.4만 |
|---|
| 2026.05.13 | ₩91,456 | ₩91,456 | ₩90,666 | ₩90,867 | -0.64% | 2.3만 |
|---|
| 2026.05.12 | ₩91,898 | ₩91,898 | ₩90,787 | ₩91,389 | -0.55% | 1.6만 |
|---|
| 2026.05.11 | ₩93,210 | ₩93,210 | ₩91,670 | ₩91,711 | -1.61% | 1.2만 |
|---|
| 2026.05.08 | ₩92,849 | ₩93,116 | ₩92,393 | ₩92,715 | -0.14% | 1.6만 |
|---|
| 2026.05.07 | ₩93,411 | ₩93,411 | ₩92,233 | ₩92,367 | -1.12% | 1.5만 |
|---|
| 2026.05.06 | ₩93,197 | ₩93,692 | ₩93,183 | ₩93,304 | +0.11% | 2만 |
|---|
| 2026.05.05 | ₩92,259 | ₩93,063 | ₩92,259 | ₩92,554 | +0.32% | 2.2만 |
|---|
| 2026.05.04 | ₩92,447 | ₩93,130 | ₩91,777 | ₩92,018 | -0.46% | 3만 |
|---|
| 2026.05.01 | ₩93,585 | ₩93,879 | ₩92,741 | ₩92,902 | -0.73% | 3.2만 |
|---|
| 2026.04.30 | ₩92,393 | ₩93,531 | ₩92,340 | ₩93,317 | +1.00% | 1.6만 |
|---|
| 2026.04.29 | ₩92,634 | ₩92,728 | ₩91,737 | ₩92,367 | -0.29% | 1.3만 |
|---|
| 2026.04.28 | ₩93,103 | ₩93,103 | ₩92,300 | ₩92,621 | -0.52% | 1.3만 |
|---|
| 2026.04.27 | ₩92,259 | ₩92,835 | ₩92,259 | ₩92,554 | +0.32% | 7.4만 |
|---|
| 2026.04.24 | ₩92,527 | ₩92,527 | ₩91,724 | ₩91,885 | -0.69% | 1.6만 |
|---|
| 2026.04.23 | ₩91,858 | ₩92,460 | ₩91,724 | ₩92,380 | +0.57% | 1.5만 |
|---|
| 2026.04.22 | ₩92,286 | ₩92,286 | ₩91,269 | ₩91,590 | -0.75% | 1.1만 |
|---|
| 2026.04.21 | ₩92,407 | ₩92,581 | ₩91,590 | ₩91,791 | -0.67% | 1.4만 |
|---|
| 2026.04.20 | ₩91,563 | ₩92,420 | ₩91,563 | ₩92,179 | +0.67% | 1.3만 |
|---|
| 2026.04.17 | ₩90,854 | ₩92,259 | ₩90,854 | ₩91,737 | +0.97% | 1만 |
|---|
| 2026.04.16 | ₩90,198 | ₩90,372 | ₩90,091 | ₩90,372 | +0.19% | 1.8만 |
|---|
| 2026.04.15 | ₩90,291 | ₩90,465 | ₩89,756 | ₩90,198 | -0.10% | 1.2만 |
|---|
| 2026.04.14 | ₩90,385 | ₩90,639 | ₩89,689 | ₩90,224 | -0.18% | 1.1만 |
|---|
| 2026.04.13 | ₩90,024 | ₩90,546 | ₩89,301 | ₩90,198 | +0.19% | 2.5만 |
|---|
| 2026.04.10 | ₩90,894 | ₩90,894 | ₩89,943 | ₩90,117 | -0.85% | 1.8만 |
|---|
| 2026.04.09 | ₩90,050 | ₩91,014 | ₩90,050 | ₩90,546 | +0.55% | 3.1만 |
|---|
| 2026.04.08 | ₩90,024 | ₩90,559 | ₩89,930 | ₩90,265 | +0.27% | 1.7만 |
|---|
| 2026.04.07 | ₩88,404 | ₩88,939 | ₩88,203 | ₩88,658 | +0.29% | 2만 |
|---|
| 2026.04.06 | ₩87,895 | ₩88,578 | ₩87,279 | ₩88,578 | +0.78% | 1.6만 |
|---|
| 2026.04.02 | ₩87,292 | ₩87,989 | ₩86,583 | ₩87,989 | +0.80% | 2.4만 |
|---|
| 2026.04.01 | ₩87,574 | ₩87,962 | ₩87,574 | ₩87,667 | +0.11% | 2.1만 |
|---|
| 2026.03.31 | ₩86,730 | ₩87,574 | ₩86,288 | ₩87,185 | +0.52% | 8만 |
|---|
| 2026.03.30 | ₩86,623 | ₩86,730 | ₩85,579 | ₩85,913 | -0.82% | 2.1만 |
|---|
| 2026.03.27 | ₩87,011 | ₩87,011 | ₩85,713 | ₩86,221 | -0.91% | 3만 |
|---|
| 2026.03.26 | ₩86,717 | ₩87,574 | ₩86,717 | ₩87,319 | +0.69% | 2.7만 |
|---|
| 2026.03.25 | ₩87,654 | ₩87,667 | ₩86,663 | ₩87,266 | -0.44% | 1.7만 |
|---|
| 2026.03.24 | ₩85,820 | ₩87,466 | ₩85,525 | ₩86,931 | +1.29% | 3.2만 |
|---|
| 2026.03.23 | ₩85,913 | ₩86,891 | ₩85,860 | ₩86,141 | +0.26% | 2.6만 |
|---|
| 2026.03.20 | ₩85,672 | ₩85,980 | ₩84,735 | ₩85,070 | -0.70% | 4만 |
|---|
| 2026.03.19 | ₩85,150 | ₩86,248 | ₩85,150 | ₩85,779 | +0.74% | 2.5만 |
|---|
| 2026.03.18 | ₩86,516 | ₩86,743 | ₩85,833 | ₩85,833 | -0.79% | 4.1만 |
|---|
| 2026.03.17 | ₩86,636 | ₩87,266 | ₩86,636 | ₩87,025 | +0.45% | 1.7만 |
|---|
| 2026.03.16 | ₩86,717 | ₩87,078 | ₩86,141 | ₩86,141 | -0.66% | 2.1만 |
|---|
| 2026.03.13 | ₩86,650 | ₩86,650 | ₩85,887 | ₩85,887 | -0.88% | 9.4천 |
|---|
| 2026.03.12 | ₩85,779 | ₩86,596 | ₩85,672 | ₩85,994 | +0.25% | 1.9만 |
|---|
| 2026.03.11 | ₩86,663 | ₩86,904 | ₩86,007 | ₩86,422 | -0.28% | 1.8만 |
|---|
| 2026.03.10 | ₩87,252 | ₩87,948 | ₩86,623 | ₩86,877 | -0.43% | 1.9만 |
|---|
| 2026.03.09 | ₩86,824 | ₩87,681 | ₩85,271 | ₩87,252 | +0.49% | 3.8만 |
|---|
| 2026.03.06 | ₩87,788 | ₩87,788 | ₩86,676 | ₩87,761 | -0.03% | 10.9만 |
|---|
| 2026.03.05 | ₩89,528 | ₩90,171 | ₩88,872 | ₩89,501 | -0.03% | 10.6만 |
|---|
| 2026.03.04 | ₩89,863 | ₩90,639 | ₩89,033 | ₩90,198 | +0.37% | 5.2만 |
|---|
| 2026.03.03 | ₩88,953 | ₩89,890 | ₩87,748 | ₩89,461 | +0.57% | 10.9만 |
|---|
| 2026.03.02 | ₩89,475 | ₩90,720 | ₩88,953 | ₩90,479 | +1.12% | 3.8만 |
|---|
| 2026.02.27 | ₩91,202 | ₩91,202 | ₩89,609 | ₩89,957 | -1.37% | 3.1만 |
|---|
| 2026.02.26 | ₩91,362 | ₩92,126 | ₩91,175 | ₩91,764 | +0.44% | 1.6만 |
|---|
| 2026.02.25 | ₩91,188 | ₩91,188 | ₩90,091 | ₩90,894 | -0.32% | 30.6만 |
|---|
| 2026.02.24 | ₩90,733 | ₩91,121 | ₩90,385 | ₩91,095 | +0.40% | 4.1만 |
|---|
| 2026.02.23 | ₩92,460 | ₩92,460 | ₩89,970 | ₩90,720 | -1.88% | 9만 |
|---|
| 2026.02.20 | ₩92,059 | ₩92,728 | ₩91,429 | ₩92,460 | +0.44% | 2.7만 |
|---|
| 2026.02.19 | ₩92,594 | ₩92,594 | ₩91,429 | ₩92,018 | -0.62% | 2.5만 |
|---|
| 2026.02.18 | ₩92,675 | ₩93,130 | ₩91,978 | ₩92,594 | -0.09% | 2.2만 |
|---|
| 2026.02.17 | ₩92,902 | ₩93,036 | ₩92,059 | ₩92,701 | -0.22% | 4.8만 |
|---|
| 2026.02.13 | ₩91,777 | ₩92,889 | ₩91,121 | ₩92,554 | +0.85% | 6.6만 |
|---|
| 2026.02.12 | ₩93,223 | ₩93,572 | ₩91,041 | ₩91,952 | -1.36% | 8.9만 |
|---|
| 2026.02.11 | ₩92,956 | ₩93,290 | ₩92,367 | ₩92,634 | -0.35% | 2.5만 |
|---|
| 2026.02.10 | ₩92,567 | ₩92,741 | ₩91,952 | ₩92,326 | -0.26% | 2.3만 |
|---|
| 2026.02.09 | ₩93,290 | ₩93,451 | ₩92,500 | ₩92,500 | -0.85% | 4.5만 |
|---|
| 2026.02.06 | ₩92,594 | ₩93,893 | ₩92,594 | ₩93,665 | +1.16% | 9.9만 |
|---|
| 2026.02.05 | ₩92,152 | ₩92,420 | ₩91,523 | ₩91,764 | -0.42% | 3.5만 |
|---|
| 2026.02.04 | ₩91,175 | ₩92,581 | ₩91,175 | ₩92,259 | +1.19% | 3.5만 |
|---|
| 2026.02.03 | ₩89,488 | ₩90,747 | ₩89,167 | ₩90,532 | +1.17% | 3.9만 |
|---|
| 2026.02.02 | ₩88,564 | ₩89,742 | ₩88,564 | ₩89,381 | +0.92% | 3.1만 |
|---|
| 2026.01.30 | ₩88,604 | ₩88,845 | ₩87,895 | ₩88,712 | +0.12% | 3.6만 |
|---|
| 2026.01.29 | ₩88,765 | ₩89,019 | ₩88,296 | ₩88,966 | +0.23% | 2.8만 |
|---|
| 2026.01.28 | ₩88,712 | ₩88,725 | ₩88,042 | ₩88,243 | -0.53% | 2.4만 |
|---|
| 2026.01.27 | ₩88,966 | ₩88,966 | ₩88,256 | ₩88,591 | -0.42% | 1.9만 |
|---|
| 2026.01.26 | ₩88,109 | ₩88,765 | ₩87,761 | ₩88,216 | +0.12% | 5.5만 |
|---|
| 2026.01.23 | ₩89,448 | ₩89,448 | ₩87,640 | ₩88,056 | -1.56% | 3.2만 |
|---|
| 2026.01.22 | ₩90,050 | ₩90,224 | ₩89,207 | ₩89,394 | -0.73% | 3.9만 |
|---|
| 2026.01.21 | ₩88,296 | ₩89,876 | ₩88,296 | ₩89,702 | +1.59% | 4.2만 |
|---|
| 2026.01.20 | ₩87,881 | ₩88,310 | ₩87,399 | ₩87,627 | -0.29% | 4.6만 |
|---|
| 2026.01.16 | ₩89,140 | ₩89,140 | ₩88,564 | ₩88,645 | -0.56% | 3.5만 |
|---|
| 2026.01.15 | ₩88,685 | ₩89,408 | ₩88,618 | ₩89,127 | +0.50% | 1.7만 |
|---|
| 2026.01.14 | ₩87,734 | ₩88,671 | ₩87,734 | ₩88,404 | +0.76% | 6만 |
|---|
| 2026.01.13 | ₩88,645 | ₩88,645 | ₩87,841 | ₩87,868 | -0.88% | 8.2만 |
|---|
| 2026.01.12 | ₩88,511 | ₩88,618 | ₩88,042 | ₩88,216 | -0.33% | 2.9만 |
|---|
| 2026.01.09 | ₩89,435 | ₩89,542 | ₩88,671 | ₩88,671 | -0.85% | 5.1만 |
|---|
| 2026.01.08 | ₩87,413 | ₩89,421 | ₩87,413 | ₩89,019 | +1.84% | 10.5만 |
|---|
| 2026.01.07 | ₩88,444 | ₩88,631 | ₩87,252 | ₩87,681 | -0.86% | 3.8만 |
|---|
| 2026.01.06 | ₩87,627 | ₩88,497 | ₩87,306 | ₩88,497 | +0.99% | 2.5만 |
|---|
| 2026.01.05 | ₩86,650 | ₩88,256 | ₩86,623 | ₩87,975 | +1.53% | 3만 |
|---|
| 2026.01.02 | ₩86,275 | ₩86,917 | ₩85,699 | ₩86,717 | +0.51% | 3.6만 |
|---|
| 2025.12.31 | ₩86,717 | ₩86,717 | ₩85,793 | ₩85,900 | -0.94% | 2.8만 |
|---|
| 2025.12.30 | ₩86,998 | ₩86,998 | ₩86,529 | ₩86,529 | -0.54% | 3.8만 |
|---|
| 2025.12.29 | ₩87,386 | ₩87,386 | ₩86,770 | ₩86,864 | -0.60% | 1.9만 |
|---|
| 2025.12.26 | ₩87,480 | ₩87,587 | ₩87,051 | ₩87,386 | -0.11% | 1.9만 |
|---|
| 2025.12.24 | ₩87,547 | ₩87,600 | ₩87,266 | ₩87,453 | -0.11% | 1.1만 |
|---|
| 2025.12.23 | ₩87,574 | ₩87,748 | ₩87,333 | ₩87,493 | -0.09% | 2.2만 |
|---|
| 2025.12.22 | ₩87,908 | ₩88,042 | ₩87,413 | ₩87,440 | -0.53% | 2.5만 |
|---|
| 2025.12.19 | ₩88,029 | ₩88,377 | ₩87,654 | ₩87,908 | -0.14% | 3.2만 |
|---|
| 2025.12.18 | ₩88,136 | ₩88,524 | ₩87,426 | ₩87,426 | -0.81% | 2.9만 |
|---|
| 2025.12.17 | ₩87,788 | ₩87,962 | ₩87,426 | ₩87,734 | -0.06% | 1.7만 |
|---|
| 2025.12.16 | ₩88,363 | ₩88,390 | ₩87,118 | ₩87,801 | -0.64% | 1.7만 |
|---|
| 2025.12.15 | ₩88,832 | ₩88,845 | ₩87,694 | ₩88,109 | -0.81% | 3만 |
|---|
| 2025.12.12 | ₩88,979 | ₩88,979 | ₩87,774 | ₩87,948 | -1.16% | 2만 |
|---|
| 2025.12.11 | ₩88,029 | ₩88,953 | ₩88,029 | ₩88,243 | +0.24% | 3.9만 |
|---|
| 2025.12.10 | ₩85,525 | ₩87,935 | ₩85,525 | ₩87,908 | +2.79% | 2.5만 |
|---|
| 2025.12.09 | ₩84,816 | ₩85,552 | ₩84,816 | ₩85,297 | +0.57% | 1.4만 |
|---|
| 2025.12.08 | ₩85,231 | ₩85,231 | ₩84,749 | ₩84,842 | -0.46% | 2.2만 |
|---|
| 2025.12.05 | ₩84,159 | ₩85,097 | ₩84,066 | ₩84,842 | +0.81% | 1.6만 |
|---|
| 2025.12.04 | ₩84,146 | ₩84,427 | ₩83,892 | ₩84,052 | -0.11% | 1.1만 |
|---|
| 2025.12.03 | ₩83,611 | ₩84,267 | ₩83,396 | ₩84,026 | +0.50% | 1.9만 |
|---|
| 2025.12.02 | ₩84,186 | ₩84,186 | ₩83,450 | ₩83,450 | -0.87% | 2.2만 |
|---|
| 2025.12.01 | ₩83,343 | ₩84,200 | ₩83,343 | ₩83,704 | +0.43% | 5.7만 |
|---|
| 2025.11.28 | ₩83,517 | ₩83,959 | ₩83,517 | ₩83,758 | +0.29% | 2.6천 |
|---|
| 2025.11.26 | ₩83,169 | ₩84,106 | ₩83,169 | ₩83,544 | +0.45% | 1.8만 |
|---|
| 2025.11.25 | ₩82,245 | ₩83,704 | ₩81,790 | ₩83,597 | +1.64% | 3만 |
|---|
| 2025.11.24 | ₩81,455 | ₩82,138 | ₩81,027 | ₩81,817 | +0.44% | 1.6만 |
|---|
| 2025.11.21 | ₩79,982 | ₩81,830 | ₩79,581 | ₩81,254 | +1.59% | 1.6만 |
|---|
| 2025.11.20 | ₩80,571 | ₩81,227 | ₩79,353 | ₩79,353 | -1.51% | 9.4천 |
|---|
| 2025.11.19 | ₩79,554 | ₩80,197 | ₩79,420 | ₩79,915 | +0.45% | 1만 |
|---|
| 2025.11.18 | ₩78,657 | ₩80,076 | ₩78,657 | ₩79,514 | +1.09% | 1.7만 |
|---|
| 2025.11.17 | ₩80,612 | ₩80,678 | ₩78,737 | ₩78,764 | -2.29% | 1.6만 |
|---|
| 2025.11.14 | ₩80,223 | ₩81,067 | ₩80,223 | ₩80,745 | +0.65% | 2.3만 |
|---|
| 2025.11.13 | ₩81,602 | ₩81,964 | ₩80,960 | ₩80,960 | -0.79% | 1.4만 |
|---|
| 2025.11.12 | ₩81,750 | ₩82,258 | ₩81,669 | ₩81,843 | +0.11% | 1.2만 |
|---|
| 2025.11.11 | ₩81,535 | ₩81,924 | ₩81,375 | ₩81,562 | +0.03% | 1.4만 |
|---|
| 2025.11.10 | ₩81,803 | ₩81,924 | ₩81,147 | ₩81,576 | -0.28% | 2.3만 |
|---|
| 2025.11.07 | ₩79,889 | ₩81,187 | ₩79,889 | ₩81,187 | +1.63% | 1.4만 |
|---|
| 2025.11.06 | ₩80,571 | ₩80,826 | ₩79,915 | ₩80,103 | -0.58% | 1.6만 |
|---|
| 2025.11.05 | ₩79,942 | ₩80,759 | ₩79,808 | ₩80,183 | +0.30% | 2.2만 |
|---|
| 2025.11.04 | ₩79,594 | ₩80,063 | ₩79,527 | ₩79,915 | +0.40% | 2.1만 |
|---|
| 2025.11.03 | ₩79,701 | ₩80,210 | ₩79,005 | ₩80,210 | +0.64% | 2.9만 |
|---|
| 2025.10.31 | ₩79,607 | ₩80,438 | ₩79,380 | ₩80,357 | +0.94% | 1.7만 |
|---|
| 2025.10.30 | ₩79,059 | ₩80,263 | ₩79,059 | ₩79,500 | +0.56% | 1.2만 |
|---|
| 2025.10.29 | ₩80,022 | ₩80,652 | ₩79,500 | ₩79,500 | -0.65% | 5.4만 |
|---|
| 2025.10.28 | ₩80,759 | ₩80,759 | ₩79,942 | ₩80,411 | -0.43% | 1.5만 |
|---|
| 2025.10.27 | ₩81,000 | ₩81,321 | ₩80,692 | ₩80,866 | -0.17% | 1.3만 |
|---|
| 2025.10.24 | ₩80,893 | ₩81,053 | ₩80,397 | ₩80,478 | -0.51% | 2.1만 |
|---|
| 2025.10.23 | ₩79,929 | ₩80,397 | ₩79,755 | ₩80,103 | +0.22% | 9.8천 |
|---|
| 2025.10.22 | ₩80,317 | ₩80,558 | ₩79,768 | ₩80,076 | -0.30% | 1.1만 |
|---|
| 2025.10.21 | ₩80,049 | ₩80,665 | ₩80,049 | ₩80,237 | +0.23% | 7.8천 |
|---|
| 2025.10.20 | ₩79,474 | ₩80,344 | ₩79,460 | ₩80,237 | +0.96% | 1.4만 |
|---|
| 2025.10.17 | ₩78,309 | ₩79,032 | ₩78,309 | ₩79,032 | +0.92% | 1만 |
|---|
| 2025.10.16 | ₩80,732 | ₩80,732 | ₩77,894 | ₩78,215 | -3.12% | 2.1만 |
|---|
| 2025.10.15 | ₩82,004 | ₩82,004 | ₩80,705 | ₩80,745 | -1.53% | 7.3천 |
|---|
| 2025.10.14 | ₩79,460 | ₩81,803 | ₩79,460 | ₩81,589 | +2.68% | 9.5천 |
|---|
| 2025.10.13 | ₩79,768 | ₩80,170 | ₩79,447 | ₩80,130 | +0.45% | 5.2천 |
|---|
| 2025.10.10 | ₩81,201 | ₩81,495 | ₩78,925 | ₩78,938 | -2.79% | 2.1만 |
|---|