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 | ₩95,849 | ₩95,849 | ₩95,100 | ₩95,100 | -0.78% | 1.9만 |
| 2026.10.08 | ₩94,806 | ₩95,996 | ₩94,672 | ₩95,996 | +1.26% | 5.6만 |
| 2026.10.07 | ₩95,555 | ₩95,555 | ₩94,311 | ₩94,659 | -0.94% | 1.3만 |
| 2026.10.06 | ₩95,996 | ₩96,170 | ₩95,568 | ₩95,822 | -0.18% | 2.3만 |
| 2026.10.05 | ₩95,408 | ₩96,411 | ₩94,739 | ₩95,769 | +0.38% | 1.7만 |
| 2026.10.02 | ₩95,274 | ₩95,742 | ₩95,234 | ₩95,702 | +0.45% | 2.7만 |
| 2026.10.01 | ₩93,215 | ₩94,967 | ₩93,201 | ₩94,672 | +1.56% | 3.5만 |
| 2026.09.30 | ₩94,325 | ₩94,579 | ₩93,268 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,268 |
| -1.12% |
| 2만 |
| 2026.09.29 | ₩94,579 | ₩94,579 | ₩93,683 | ₩94,044 | -0.57% | 2.6만 |
|---|
| 2026.09.28 | ₩95,408 | ₩95,408 | ₩94,432 | ₩94,445 | -1.01% | 2.5만 |
|---|
| 2026.09.25 | ₩94,993 | ₩95,662 | ₩94,659 | ₩95,648 | +0.69% | 5.3만 |
|---|
| 2026.09.24 | ₩95,328 | ₩95,328 | ₩94,579 | ₩94,846 | -0.50% | 3.3만 |
|---|
| 2026.09.23 | ₩95,956 | ₩96,317 | ₩95,328 | ₩95,542 | -0.43% | 8.1만 |
|---|
| 2026.09.22 | ₩96,678 | ₩96,678 | ₩95,996 | ₩96,130 | -0.57% | 3.5만 |
|---|
| 2026.09.21 | ₩97,280 | ₩97,307 | ₩96,317 | ₩96,585 | -0.71% | 1.7만 |
|---|
| 2026.09.18 | ₩97,868 | ₩97,868 | ₩97,039 | ₩97,561 | -0.31% | 1.7만 |
|---|
| 2026.09.17 | ₩98,724 | ₩98,791 | ₩98,055 | ₩98,055 | -0.68% | 2.1만 |
|---|
| 2026.09.16 | ₩98,925 | ₩99,192 | ₩96,852 | ₩97,935 | -1.00% | 11.6만 |
|---|
| 2026.09.15 | ₩98,978 | ₩99,459 | ₩98,978 | ₩99,379 | +0.41% | 1.5만 |
|---|
| 2026.09.14 | ₩99,687 | ₩100,101 | ₩98,925 | ₩98,978 | -0.71% | 2.1만 |
|---|
| 2026.09.11 | ₩100,048 | ₩100,315 | ₩99,500 | ₩99,687 | -0.36% | 1.9만 |
|---|
| 2026.09.10 | ₩99,794 | ₩99,794 | ₩99,045 | ₩99,379 | -0.42% | 7.7만 |
|---|
| 2026.09.09 | ₩100,208 | ₩100,302 | ₩99,566 | ₩99,580 | -0.63% | 2.2만 |
|---|
| 2026.09.08 | ₩101,398 | ₩101,639 | ₩100,342 | ₩100,342 | -1.04% | 3.2만 |
|---|
| 2026.09.04 | ₩100,650 | ₩101,519 | ₩100,650 | ₩101,438 | +0.78% | 3.6만 |
|---|
| 2026.09.03 | ₩100,543 | ₩101,144 | ₩100,355 | ₩101,051 | +0.51% | 2.2만 |
|---|
| 2026.09.02 | ₩99,379 | ₩100,543 | ₩99,379 | ₩100,155 | +0.78% | 1.9만 |
|---|
| 2026.09.01 | ₩99,526 | ₩99,607 | ₩98,684 | ₩98,871 | -0.66% | 2.1만 |
|---|
| 2026.08.31 | ₩99,593 | ₩99,914 | ₩99,005 | ₩99,473 | -0.12% | 5.9만 |
|---|
| 2026.08.28 | ₩100,021 | ₩100,222 | ₩99,326 | ₩99,553 | -0.47% | 2.9만 |
|---|
| 2026.08.27 | ₩99,673 | ₩99,887 | ₩98,818 | ₩99,687 | +0.01% | 4.6만 |
|---|
| 2026.08.26 | ₩99,085 | ₩100,275 | ₩99,085 | ₩99,887 | +0.81% | 2.3만 |
|---|
| 2026.08.25 | ₩99,500 | ₩99,500 | ₩98,711 | ₩99,219 | -0.28% | 2만 |
|---|
| 2026.08.24 | ₩100,075 | ₩100,302 | ₩99,219 | ₩99,419 | -0.65% | 1.4만 |
|---|
| 2026.08.21 | ₩99,780 | ₩100,088 | ₩99,633 | ₩100,088 | +0.31% | 1.6만 |
|---|
| 2026.08.20 | ₩99,620 | ₩100,449 | ₩99,299 | ₩99,513 | -0.11% | 2만 |
|---|
| 2026.08.19 | ₩101,452 | ₩101,452 | ₩99,981 | ₩100,021 | -1.41% | 2.5만 |
|---|
| 2026.08.18 | ₩101,559 | ₩101,559 | ₩100,690 | ₩100,823 | -0.72% | 2.1만 |
|---|
| 2026.08.17 | ₩101,345 | ₩101,599 | ₩101,024 | ₩101,331 | -0.01% | 1.9만 |
|---|
| 2026.08.14 | ₩101,051 | ₩101,559 | ₩101,051 | ₩101,318 | +0.26% | 2.4만 |
|---|
| 2026.08.13 | ₩100,917 | ₩101,011 | ₩100,329 | ₩100,970 | +0.05% | 2.4만 |
|---|
| 2026.08.12 | ₩100,208 | ₩100,716 | ₩99,914 | ₩100,516 | +0.31% | 2.8만 |
|---|
| 2026.08.11 | ₩99,500 | ₩100,436 | ₩99,500 | ₩100,101 | +0.60% | 3.5만 |
|---|
| 2026.08.10 | ₩99,299 | ₩99,834 | ₩99,192 | ₩99,540 | +0.24% | 3.5만 |
|---|
| 2026.08.07 | ₩99,339 | ₩99,820 | ₩98,644 | ₩99,406 | +0.07% | 3.5만 |
|---|
| 2026.08.06 | ₩100,476 | ₩100,476 | ₩99,205 | ₩99,205 | -1.26% | 4.7만 |
|---|
| 2026.08.05 | ₩101,318 | ₩101,519 | ₩99,954 | ₩99,968 | -1.33% | 4.3만 |
|---|
| 2026.08.04 | ₩100,061 | ₩101,358 | ₩99,633 | ₩101,184 | +1.12% | 3.3만 |
|---|
| 2026.08.03 | ₩99,620 | ₩100,890 | ₩99,620 | ₩100,235 | +0.62% | 2.1만 |
|---|
| 2026.07.31 | ₩100,502 | ₩100,502 | ₩99,179 | ₩99,647 | -0.85% | 5만 |
|---|
| 2026.07.30 | ₩100,262 | ₩100,489 | ₩99,246 | ₩100,182 | -0.08% | 3.1만 |
|---|
| 2026.07.29 | ₩100,583 | ₩100,890 | ₩99,566 | ₩99,981 | -0.60% | 3.9만 |
|---|
| 2026.07.28 | ₩99,607 | ₩100,663 | ₩99,607 | ₩100,355 | +0.75% | 5.3만 |
|---|
| 2026.07.27 | ₩99,433 | ₩99,954 | ₩99,165 | ₩99,486 | +0.05% | 2.2만 |
|---|
| 2026.07.24 | ₩98,724 | ₩99,901 | ₩98,724 | ₩99,192 | +0.47% | 2.6만 |
|---|
| 2026.07.23 | ₩98,283 | ₩98,336 | ₩97,801 | ₩98,109 | -0.18% | 1.9만 |
|---|
| 2026.07.22 | ₩98,483 | ₩99,366 | ₩98,483 | ₩98,991 | +0.52% | 1.9만 |
|---|
| 2026.07.21 | ₩98,096 | ₩98,390 | ₩97,427 | ₩98,122 | +0.03% | 1.4만 |
|---|
| 2026.07.20 | ₩98,189 | ₩98,390 | ₩97,360 | ₩97,534 | -0.67% | 1.7만 |
|---|
| 2026.07.17 | ₩98,938 | ₩99,379 | ₩98,015 | ₩98,363 | -0.58% | 2만 |
|---|
| 2026.07.16 | ₩97,307 | ₩98,938 | ₩97,307 | ₩98,844 | +1.58% | 1.6만 |
|---|
| 2026.07.15 | ₩96,946 | ₩97,614 | ₩96,718 | ₩97,053 | +0.11% | 1.9만 |
|---|
| 2026.07.14 | ₩96,946 | ₩97,734 | ₩96,237 | ₩96,665 | -0.29% | 2.1만 |
|---|
| 2026.07.13 | ₩96,344 | ₩97,093 | ₩96,317 | ₩96,691 | +0.36% | 3.3만 |
|---|
| 2026.07.10 | ₩96,063 | ₩96,384 | ₩95,755 | ₩95,969 | -0.10% | 2.3만 |
|---|
| 2026.07.09 | ₩95,127 | ₩96,023 | ₩95,073 | ₩95,515 | +0.41% | 2.8만 |
|---|
| 2026.07.08 | ₩95,542 | ₩95,542 | ₩94,178 | ₩94,646 | -0.94% | 1.6만 |
|---|
| 2026.07.07 | ₩95,903 | ₩95,903 | ₩95,140 | ₩95,180 | -0.75% | 8.9만 |
|---|
| 2026.07.06 | ₩95,033 | ₩95,769 | ₩95,033 | ₩95,488 | +0.48% | 1.8만 |
|---|
| 2026.07.02 | ₩95,475 | ₩95,782 | ₩94,325 | ₩94,806 | -0.70% | 1.5만 |
|---|
| 2026.07.01 | ₩94,565 | ₩95,595 | ₩94,565 | ₩94,766 | +0.21% | 2.9만 |
|---|
| 2026.06.30 | ₩95,542 | ₩95,542 | ₩94,819 | ₩94,833 | -0.74% | 2.2만 |
|---|
| 2026.06.29 | ₩95,234 | ₩95,528 | ₩94,886 | ₩95,448 | +0.22% | 2.7만 |
|---|
| 2026.06.26 | ₩95,381 | ₩95,822 | ₩95,020 | ₩95,689 | +0.32% | 2.2만 |
|---|
| 2026.06.25 | ₩95,047 | ₩96,264 | ₩95,047 | ₩95,341 | +0.31% | 7.2만 |
|---|
| 2026.06.24 | ₩93,990 | ₩94,806 | ₩93,990 | ₩94,726 | +0.78% | 2.3만 |
|---|
| 2026.06.23 | ₩92,987 | ₩94,458 | ₩92,987 | ₩93,990 | +1.08% | 1.9만 |
|---|
| 2026.06.22 | ₩93,014 | ₩93,977 | ₩93,014 | ₩93,736 | +0.78% | 2.7만 |
|---|
| 2026.06.18 | ₩93,616 | ₩93,643 | ₩92,934 | ₩93,268 | -0.37% | 1.7만 |
|---|
| 2026.06.17 | ₩94,913 | ₩94,953 | ₩92,974 | ₩93,295 | -1.70% | 2만 |
|---|
| 2026.06.16 | ₩95,033 | ₩95,301 | ₩94,539 | ₩94,913 | -0.13% | 1.2만 |
|---|
| 2026.06.15 | ₩95,729 | ₩96,023 | ₩94,739 | ₩94,913 | -0.85% | 2.4만 |
|---|
| 2026.06.12 | ₩95,100 | ₩95,862 | ₩94,900 | ₩95,595 | +0.52% | 3.6만 |
|---|
| 2026.06.11 | ₩94,325 | ₩94,860 | ₩93,710 | ₩94,525 | +0.21% | 15.4만 |
|---|
| 2026.06.10 | ₩93,482 | ₩94,686 | ₩93,482 | ₩93,710 | +0.24% | 2.3만 |
|---|
| 2026.06.09 | ₩93,536 | ₩94,351 | ₩93,054 | ₩93,429 | -0.11% | 3.1만 |
|---|
| 2026.06.08 | ₩93,349 | ₩93,776 | ₩92,840 | ₩92,840 | -0.54% | 2.4만 |
|---|
| 2026.06.05 | ₩93,001 | ₩93,335 | ₩92,693 | ₩92,974 | -0.03% | 1.2만 |
|---|
| 2026.06.04 | ₩92,600 | ₩93,362 | ₩92,600 | ₩93,228 | +0.68% | 3.4만 |
|---|
| 2026.06.03 | ₩92,667 | ₩92,667 | ₩91,971 | ₩92,065 | -0.65% | 1.1만 |
|---|
| 2026.06.02 | ₩91,450 | ₩92,921 | ₩91,450 | ₩92,533 | +1.18% | 3만 |
|---|
| 2026.06.01 | ₩91,797 | ₩91,838 | ₩90,768 | ₩91,624 | -0.19% | 1.2만 |
|---|
| 2026.05.29 | ₩92,212 | ₩92,252 | ₩91,838 | ₩91,864 | -0.38% | 2.5만 |
|---|
| 2026.05.28 | ₩92,372 | ₩92,372 | ₩91,784 | ₩92,239 | -0.14% | 2.4만 |
|---|
| 2026.05.27 | ₩92,600 | ₩93,014 | ₩92,199 | ₩92,519 | -0.09% | 3.3만 |
|---|
| 2026.05.26 | ₩92,199 | ₩92,907 | ₩92,172 | ₩92,640 | +0.48% | 1.4만 |
|---|
| 2026.05.22 | ₩91,811 | ₩92,225 | ₩91,650 | ₩92,051 | +0.26% | 4만 |
|---|
| 2026.05.21 | ₩91,236 | ₩91,918 | ₩90,688 | ₩91,824 | +0.64% | 3.6만 |
|---|
| 2026.05.20 | ₩90,821 | ₩91,998 | ₩90,821 | ₩91,530 | +0.78% | 1.6만 |
|---|
| 2026.05.19 | ₩91,022 | ₩91,182 | ₩90,046 | ₩90,514 | -0.56% | 2.2만 |
|---|
| 2026.05.18 | ₩90,688 | ₩91,784 | ₩90,594 | ₩91,476 | +0.87% | 1.4만 |
|---|
| 2026.05.15 | ₩91,089 | ₩91,436 | ₩90,220 | ₩90,527 | -0.62% | 8.3만 |
|---|
| 2026.05.14 | ₩91,182 | ₩91,904 | ₩91,182 | ₩91,410 | +0.25% | 1.4만 |
|---|
| 2026.05.13 | ₩91,343 | ₩91,343 | ₩90,554 | ₩90,754 | -0.64% | 2.3만 |
|---|
| 2026.05.12 | ₩91,784 | ₩91,784 | ₩90,674 | ₩91,276 | -0.55% | 1.6만 |
|---|
| 2026.05.11 | ₩93,094 | ₩93,094 | ₩91,557 | ₩91,597 | -1.61% | 1.2만 |
|---|
| 2026.05.08 | ₩92,733 | ₩93,001 | ₩92,279 | ₩92,600 | -0.14% | 1.6만 |
|---|
| 2026.05.07 | ₩93,295 | ₩93,295 | ₩92,118 | ₩92,252 | -1.12% | 1.5만 |
|---|
| 2026.05.06 | ₩93,081 | ₩93,576 | ₩93,068 | ₩93,188 | +0.11% | 2만 |
|---|
| 2026.05.05 | ₩92,145 | ₩92,947 | ₩92,145 | ₩92,439 | +0.32% | 2.2만 |
|---|
| 2026.05.04 | ₩92,332 | ₩93,014 | ₩91,664 | ₩91,904 | -0.46% | 3만 |
|---|
| 2026.05.01 | ₩93,469 | ₩93,763 | ₩92,626 | ₩92,787 | -0.73% | 3.2만 |
|---|
| 2026.04.30 | ₩92,279 | ₩93,415 | ₩92,225 | ₩93,201 | +1.00% | 1.6만 |
|---|
| 2026.04.29 | ₩92,519 | ₩92,613 | ₩91,624 | ₩92,252 | -0.29% | 1.3만 |
|---|
| 2026.04.28 | ₩92,987 | ₩92,987 | ₩92,185 | ₩92,506 | -0.52% | 1.3만 |
|---|
| 2026.04.27 | ₩92,145 | ₩92,720 | ₩92,145 | ₩92,439 | +0.32% | 7.4만 |
|---|
| 2026.04.24 | ₩92,413 | ₩92,413 | ₩91,610 | ₩91,771 | -0.69% | 1.6만 |
|---|
| 2026.04.23 | ₩91,744 | ₩92,346 | ₩91,610 | ₩92,265 | +0.57% | 1.5만 |
|---|
| 2026.04.22 | ₩92,172 | ₩92,172 | ₩91,156 | ₩91,476 | -0.75% | 1.1만 |
|---|
| 2026.04.21 | ₩92,292 | ₩92,466 | ₩91,476 | ₩91,677 | -0.67% | 1.4만 |
|---|
| 2026.04.20 | ₩91,450 | ₩92,306 | ₩91,450 | ₩92,065 | +0.67% | 1.3만 |
|---|
| 2026.04.17 | ₩90,741 | ₩92,145 | ₩90,741 | ₩91,624 | +0.97% | 1만 |
|---|
| 2026.04.16 | ₩90,086 | ₩90,260 | ₩89,979 | ₩90,260 | +0.19% | 1.8만 |
|---|
| 2026.04.15 | ₩90,179 | ₩90,353 | ₩89,645 | ₩90,086 | -0.10% | 1.2만 |
|---|
| 2026.04.14 | ₩90,273 | ₩90,527 | ₩89,578 | ₩90,113 | -0.18% | 1.1만 |
|---|
| 2026.04.13 | ₩89,912 | ₩90,433 | ₩89,190 | ₩90,086 | +0.19% | 2.5만 |
|---|
| 2026.04.10 | ₩90,781 | ₩90,781 | ₩89,832 | ₩90,006 | -0.85% | 1.8만 |
|---|
| 2026.04.09 | ₩89,939 | ₩90,902 | ₩89,939 | ₩90,433 | +0.55% | 3.1만 |
|---|
| 2026.04.08 | ₩89,912 | ₩90,447 | ₩89,818 | ₩90,153 | +0.27% | 1.7만 |
|---|
| 2026.04.07 | ₩88,294 | ₩88,829 | ₩88,093 | ₩88,548 | +0.29% | 2만 |
|---|
| 2026.04.06 | ₩87,786 | ₩88,468 | ₩87,171 | ₩88,468 | +0.78% | 1.6만 |
|---|
| 2026.04.02 | ₩87,184 | ₩87,879 | ₩86,475 | ₩87,879 | +0.80% | 2.4만 |
|---|
| 2026.04.01 | ₩87,465 | ₩87,853 | ₩87,465 | ₩87,559 | +0.11% | 2.1만 |
|---|
| 2026.03.31 | ₩86,623 | ₩87,465 | ₩86,181 | ₩87,077 | +0.52% | 8만 |
|---|
| 2026.03.30 | ₩86,516 | ₩86,623 | ₩85,473 | ₩85,807 | -0.82% | 2.1만 |
|---|
| 2026.03.27 | ₩86,903 | ₩86,903 | ₩85,606 | ₩86,114 | -0.91% | 3만 |
|---|
| 2026.03.26 | ₩86,609 | ₩87,465 | ₩86,609 | ₩87,211 | +0.69% | 2.7만 |
|---|
| 2026.03.25 | ₩87,545 | ₩87,559 | ₩86,556 | ₩87,157 | -0.44% | 1.7만 |
|---|
| 2026.03.24 | ₩85,713 | ₩87,358 | ₩85,419 | ₩86,823 | +1.29% | 3.2만 |
|---|
| 2026.03.23 | ₩85,807 | ₩86,783 | ₩85,753 | ₩86,034 | +0.26% | 2.6만 |
|---|
| 2026.03.20 | ₩85,566 | ₩85,874 | ₩84,630 | ₩84,964 | -0.70% | 4만 |
|---|
| 2026.03.19 | ₩85,045 | ₩86,141 | ₩85,045 | ₩85,673 | +0.74% | 2.5만 |
|---|
| 2026.03.18 | ₩86,409 | ₩86,636 | ₩85,727 | ₩85,727 | -0.79% | 4.1만 |
|---|
| 2026.03.17 | ₩86,529 | ₩87,157 | ₩86,529 | ₩86,917 | +0.45% | 1.7만 |
|---|
| 2026.03.16 | ₩86,609 | ₩86,970 | ₩86,034 | ₩86,034 | -0.66% | 2.1만 |
|---|
| 2026.03.13 | ₩86,542 | ₩86,542 | ₩85,780 | ₩85,780 | -0.88% | 9.4천 |
|---|
| 2026.03.12 | ₩85,673 | ₩86,489 | ₩85,566 | ₩85,887 | +0.25% | 1.9만 |
|---|
| 2026.03.11 | ₩86,556 | ₩86,796 | ₩85,900 | ₩86,315 | -0.28% | 1.8만 |
|---|
| 2026.03.10 | ₩87,144 | ₩87,839 | ₩86,516 | ₩86,770 | -0.43% | 1.9만 |
|---|
| 2026.03.09 | ₩86,716 | ₩87,572 | ₩85,165 | ₩87,144 | +0.49% | 3.8만 |
|---|
| 2026.03.06 | ₩87,679 | ₩87,679 | ₩86,569 | ₩87,652 | -0.03% | 10.9만 |
|---|
| 2026.03.05 | ₩89,417 | ₩90,059 | ₩88,762 | ₩89,390 | -0.03% | 10.6만 |
|---|
| 2026.03.04 | ₩89,752 | ₩90,527 | ₩88,922 | ₩90,086 | +0.37% | 5.2만 |
|---|
| 2026.03.03 | ₩88,842 | ₩89,778 | ₩87,639 | ₩89,350 | +0.57% | 10.9만 |
|---|
| 2026.03.02 | ₩89,364 | ₩90,607 | ₩88,842 | ₩90,367 | +1.12% | 3.8만 |
|---|
| 2026.02.27 | ₩91,089 | ₩91,089 | ₩89,497 | ₩89,845 | -1.37% | 3.1만 |
|---|
| 2026.02.26 | ₩91,249 | ₩92,011 | ₩91,062 | ₩91,650 | +0.44% | 1.6만 |
|---|
| 2026.02.25 | ₩91,075 | ₩91,075 | ₩89,979 | ₩90,781 | -0.32% | 30.6만 |
|---|
| 2026.02.24 | ₩90,621 | ₩91,008 | ₩90,273 | ₩90,982 | +0.40% | 4.1만 |
|---|
| 2026.02.23 | ₩92,346 | ₩92,346 | ₩89,858 | ₩90,607 | -1.88% | 9만 |
|---|
| 2026.02.20 | ₩91,944 | ₩92,613 | ₩91,316 | ₩92,346 | +0.44% | 2.7만 |
|---|
| 2026.02.19 | ₩92,479 | ₩92,479 | ₩91,316 | ₩91,904 | -0.62% | 2.5만 |
|---|
| 2026.02.18 | ₩92,560 | ₩93,014 | ₩91,864 | ₩92,479 | -0.09% | 2.2만 |
|---|
| 2026.02.17 | ₩92,787 | ₩92,921 | ₩91,944 | ₩92,586 | -0.22% | 4.8만 |
|---|
| 2026.02.13 | ₩91,664 | ₩92,774 | ₩91,008 | ₩92,439 | +0.85% | 6.6만 |
|---|
| 2026.02.12 | ₩93,108 | ₩93,456 | ₩90,928 | ₩91,838 | -1.36% | 8.9만 |
|---|
| 2026.02.11 | ₩92,840 | ₩93,175 | ₩92,252 | ₩92,519 | -0.35% | 2.5만 |
|---|
| 2026.02.10 | ₩92,453 | ₩92,626 | ₩91,838 | ₩92,212 | -0.26% | 2.3만 |
|---|
| 2026.02.09 | ₩93,175 | ₩93,335 | ₩92,386 | ₩92,386 | -0.85% | 4.5만 |
|---|
| 2026.02.06 | ₩92,479 | ₩93,776 | ₩92,479 | ₩93,549 | +1.16% | 9.9만 |
|---|
| 2026.02.05 | ₩92,038 | ₩92,306 | ₩91,410 | ₩91,650 | -0.42% | 3.5만 |
|---|
| 2026.02.04 | ₩91,062 | ₩92,466 | ₩91,062 | ₩92,145 | +1.19% | 3.5만 |
|---|
| 2026.02.03 | ₩89,377 | ₩90,634 | ₩89,056 | ₩90,420 | +1.17% | 3.9만 |
|---|
| 2026.02.02 | ₩88,454 | ₩89,631 | ₩88,454 | ₩89,270 | +0.92% | 3.1만 |
|---|
| 2026.01.30 | ₩88,495 | ₩88,735 | ₩87,786 | ₩88,602 | +0.12% | 3.6만 |
|---|
| 2026.01.29 | ₩88,655 | ₩88,909 | ₩88,187 | ₩88,856 | +0.23% | 2.8만 |
|---|
| 2026.01.28 | ₩88,602 | ₩88,615 | ₩87,933 | ₩88,134 | -0.53% | 2.4만 |
|---|
| 2026.01.27 | ₩88,856 | ₩88,856 | ₩88,147 | ₩88,481 | -0.42% | 1.9만 |
|---|
| 2026.01.26 | ₩88,000 | ₩88,655 | ₩87,652 | ₩88,107 | +0.12% | 5.5만 |
|---|
| 2026.01.23 | ₩89,337 | ₩89,337 | ₩87,532 | ₩87,946 | -1.56% | 3.2만 |
|---|
| 2026.01.22 | ₩89,939 | ₩90,113 | ₩89,096 | ₩89,284 | -0.73% | 3.9만 |
|---|
| 2026.01.21 | ₩88,187 | ₩89,765 | ₩88,187 | ₩89,591 | +1.59% | 4.2만 |
|---|
| 2026.01.20 | ₩87,772 | ₩88,200 | ₩87,291 | ₩87,518 | -0.29% | 4.6만 |
|---|
| 2026.01.16 | ₩89,029 | ₩89,029 | ₩88,454 | ₩88,535 | -0.56% | 3.5만 |
|---|
| 2026.01.15 | ₩88,575 | ₩89,297 | ₩88,508 | ₩89,016 | +0.50% | 1.7만 |
|---|
| 2026.01.14 | ₩87,625 | ₩88,561 | ₩87,625 | ₩88,294 | +0.76% | 6만 |
|---|
| 2026.01.13 | ₩88,535 | ₩88,535 | ₩87,732 | ₩87,759 | -0.88% | 8.2만 |
|---|
| 2026.01.12 | ₩88,401 | ₩88,508 | ₩87,933 | ₩88,107 | -0.33% | 2.9만 |
|---|
| 2026.01.09 | ₩89,324 | ₩89,431 | ₩88,561 | ₩88,561 | -0.85% | 5.1만 |
|---|
| 2026.01.08 | ₩87,304 | ₩89,310 | ₩87,304 | ₩88,909 | +1.84% | 10.5만 |
|---|
| 2026.01.07 | ₩88,334 | ₩88,521 | ₩87,144 | ₩87,572 | -0.86% | 3.8만 |
|---|
| 2026.01.06 | ₩87,518 | ₩88,388 | ₩87,198 | ₩88,388 | +0.99% | 2.5만 |
|---|
| 2026.01.05 | ₩86,542 | ₩88,147 | ₩86,516 | ₩87,866 | +1.53% | 3만 |
|---|
| 2026.01.02 | ₩86,168 | ₩86,810 | ₩85,593 | ₩86,609 | +0.51% | 3.6만 |
|---|
| 2025.12.31 | ₩86,609 | ₩86,609 | ₩85,686 | ₩85,793 | -0.94% | 2.8만 |
|---|
| 2025.12.30 | ₩86,890 | ₩86,890 | ₩86,422 | ₩86,422 | -0.54% | 3.8만 |
|---|
| 2025.12.29 | ₩87,278 | ₩87,278 | ₩86,663 | ₩86,756 | -0.60% | 1.9만 |
|---|
| 2025.12.26 | ₩87,371 | ₩87,478 | ₩86,943 | ₩87,278 | -0.11% | 1.9만 |
|---|
| 2025.12.24 | ₩87,438 | ₩87,492 | ₩87,157 | ₩87,345 | -0.11% | 1.1만 |
|---|
| 2025.12.23 | ₩87,465 | ₩87,639 | ₩87,224 | ₩87,385 | -0.09% | 2.2만 |
|---|
| 2025.12.22 | ₩87,799 | ₩87,933 | ₩87,304 | ₩87,331 | -0.53% | 2.5만 |
|---|
| 2025.12.19 | ₩87,920 | ₩88,267 | ₩87,545 | ₩87,799 | -0.14% | 3.2만 |
|---|
| 2025.12.18 | ₩88,027 | ₩88,414 | ₩87,318 | ₩87,318 | -0.81% | 2.9만 |
|---|
| 2025.12.17 | ₩87,679 | ₩87,853 | ₩87,318 | ₩87,625 | -0.06% | 1.7만 |
|---|
| 2025.12.16 | ₩88,254 | ₩88,281 | ₩87,010 | ₩87,692 | -0.64% | 1.7만 |
|---|
| 2025.12.15 | ₩88,722 | ₩88,735 | ₩87,585 | ₩88,000 | -0.81% | 3만 |
|---|
| 2025.12.12 | ₩88,869 | ₩88,869 | ₩87,666 | ₩87,839 | -1.16% | 2만 |
|---|
| 2025.12.11 | ₩87,920 | ₩88,842 | ₩87,920 | ₩88,134 | +0.24% | 3.9만 |
|---|
| 2025.12.10 | ₩85,419 | ₩87,826 | ₩85,419 | ₩87,799 | +2.79% | 2.5만 |
|---|
| 2025.12.09 | ₩84,710 | ₩85,446 | ₩84,710 | ₩85,192 | +0.57% | 1.4만 |
|---|
| 2025.12.08 | ₩85,125 | ₩85,125 | ₩84,643 | ₩84,737 | -0.46% | 2.2만 |
|---|
| 2025.12.05 | ₩84,055 | ₩84,991 | ₩83,962 | ₩84,737 | +0.81% | 1.6만 |
|---|
| 2025.12.04 | ₩84,042 | ₩84,323 | ₩83,788 | ₩83,948 | -0.11% | 1.1만 |
|---|
| 2025.12.03 | ₩83,507 | ₩84,162 | ₩83,293 | ₩83,921 | +0.50% | 1.9만 |
|---|
| 2025.12.02 | ₩84,082 | ₩84,082 | ₩83,346 | ₩83,346 | -0.87% | 2.2만 |
|---|
| 2025.12.01 | ₩83,239 | ₩84,095 | ₩83,239 | ₩83,600 | +0.43% | 5.7만 |
|---|
| 2025.11.28 | ₩83,413 | ₩83,855 | ₩83,413 | ₩83,654 | +0.29% | 2.6천 |
|---|
| 2025.11.26 | ₩83,066 | ₩84,002 | ₩83,066 | ₩83,440 | +0.45% | 1.8만 |
|---|
| 2025.11.25 | ₩82,143 | ₩83,600 | ₩81,688 | ₩83,494 | +1.64% | 3만 |
|---|
| 2025.11.24 | ₩81,354 | ₩82,036 | ₩80,926 | ₩81,715 | +0.44% | 1.6만 |
|---|
| 2025.11.21 | ₩79,883 | ₩81,728 | ₩79,482 | ₩81,153 | +1.59% | 1.6만 |
|---|
| 2025.11.20 | ₩80,471 | ₩81,127 | ₩79,255 | ₩79,255 | -1.51% | 9.4천 |
|---|
| 2025.11.19 | ₩79,455 | ₩80,097 | ₩79,322 | ₩79,816 | +0.45% | 1만 |
|---|
| 2025.11.18 | ₩78,559 | ₩79,977 | ₩78,559 | ₩79,415 | +1.09% | 1.7만 |
|---|
| 2025.11.17 | ₩80,512 | ₩80,578 | ₩78,640 | ₩78,666 | -2.29% | 1.6만 |
|---|
| 2025.11.14 | ₩80,124 | ₩80,966 | ₩80,124 | ₩80,645 | +0.65% | 2.3만 |
|---|
| 2025.11.13 | ₩81,501 | ₩81,862 | ₩80,859 | ₩80,859 | -0.79% | 1.4만 |
|---|
| 2025.11.12 | ₩81,648 | ₩82,156 | ₩81,568 | ₩81,742 | +0.11% | 1.2만 |
|---|
| 2025.11.11 | ₩81,434 | ₩81,822 | ₩81,274 | ₩81,461 | +0.03% | 1.4만 |
|---|
| 2025.11.10 | ₩81,702 | ₩81,822 | ₩81,046 | ₩81,474 | -0.28% | 2.3만 |
|---|
| 2025.11.07 | ₩79,790 | ₩81,087 | ₩79,790 | ₩81,087 | +1.63% | 1.4만 |
|---|
| 2025.11.06 | ₩80,471 | ₩80,726 | ₩79,816 | ₩80,003 | -0.58% | 1.6만 |
|---|
| 2025.11.05 | ₩79,843 | ₩80,659 | ₩79,709 | ₩80,084 | +0.30% | 2.2만 |
|---|
| 2025.11.04 | ₩79,495 | ₩79,963 | ₩79,428 | ₩79,816 | +0.40% | 2.1만 |
|---|
| 2025.11.03 | ₩79,602 | ₩80,110 | ₩78,907 | ₩80,110 | +0.64% | 2.9만 |
|---|
| 2025.10.31 | ₩79,509 | ₩80,338 | ₩79,281 | ₩80,258 | +0.94% | 1.7만 |
|---|
| 2025.10.30 | ₩78,960 | ₩80,164 | ₩78,960 | ₩79,402 | +0.56% | 1.2만 |
|---|
| 2025.10.29 | ₩79,923 | ₩80,552 | ₩79,402 | ₩79,402 | -0.65% | 5.4만 |
|---|
| 2025.10.28 | ₩80,659 | ₩80,659 | ₩79,843 | ₩80,311 | -0.43% | 1.5만 |
|---|
| 2025.10.27 | ₩80,899 | ₩81,220 | ₩80,592 | ₩80,766 | -0.17% | 1.3만 |
|---|
| 2025.10.24 | ₩80,792 | ₩80,953 | ₩80,298 | ₩80,378 | -0.51% | 2.1만 |
|---|
| 2025.10.23 | ₩79,830 | ₩80,298 | ₩79,656 | ₩80,003 | +0.22% | 9.8천 |
|---|
| 2025.10.22 | ₩80,217 | ₩80,458 | ₩79,669 | ₩79,977 | -0.30% | 1.1만 |
|---|
| 2025.10.21 | ₩79,950 | ₩80,565 | ₩79,950 | ₩80,137 | +0.23% | 7.8천 |
|---|
| 2025.10.20 | ₩79,375 | ₩80,244 | ₩79,362 | ₩80,137 | +0.96% | 1.4만 |
|---|
| 2025.10.17 | ₩78,212 | ₩78,934 | ₩78,212 | ₩78,934 | +0.92% | 1만 |
|---|
| 2025.10.16 | ₩80,632 | ₩80,632 | ₩77,797 | ₩78,118 | -3.12% | 2.1만 |
|---|
| 2025.10.15 | ₩81,902 | ₩81,902 | ₩80,605 | ₩80,645 | -1.53% | 7.3천 |
|---|
| 2025.10.14 | ₩79,362 | ₩81,702 | ₩79,362 | ₩81,488 | +2.68% | 9.5천 |
|---|
| 2025.10.13 | ₩79,669 | ₩80,070 | ₩79,348 | ₩80,030 | +0.45% | 5.2천 |
|---|
| 2025.10.10 | ₩81,100 | ₩81,394 | ₩78,827 | ₩78,840 | -2.79% | 2.1만 |
|---|