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 | ₩95,942 | ₩95,942 | ₩95,192 | ₩95,192 | -0.78% | 1.9만 |
| 2026.10.08 | ₩94,898 | ₩96,089 | ₩94,764 | ₩96,089 | +1.26% | 5.6만 |
| 2026.10.07 | ₩95,647 | ₩95,647 | ₩94,402 | ₩94,750 | -0.94% | 1.3만 |
| 2026.10.06 | ₩96,089 | ₩96,263 | ₩95,660 | ₩95,915 | -0.18% | 2.3만 |
| 2026.10.05 | ₩95,500 | ₩96,504 | ₩94,831 | ₩95,861 | +0.38% | 1.7만 |
| 2026.10.02 | ₩95,366 | ₩95,834 | ₩95,326 | ₩95,794 | +0.45% | 2.7만 |
| 2026.10.01 | ₩93,305 | ₩95,058 | ₩93,291 | ₩94,764 | +1.56% | 3.5만 |
| 2026.09.30 | ₩94,416 | ₩94,670 | ₩93,358 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,358 |
| -1.12% |
| 2만 |
| 2026.09.29 | ₩94,670 | ₩94,670 | ₩93,773 | ₩94,135 | -0.57% | 2.6만 |
|---|
| 2026.09.28 | ₩95,500 | ₩95,500 | ₩94,523 | ₩94,536 | -1.01% | 2.5만 |
|---|
| 2026.09.25 | ₩95,085 | ₩95,754 | ₩94,750 | ₩95,741 | +0.69% | 5.3만 |
|---|
| 2026.09.24 | ₩95,420 | ₩95,420 | ₩94,670 | ₩94,938 | -0.50% | 3.3만 |
|---|
| 2026.09.23 | ₩96,049 | ₩96,410 | ₩95,420 | ₩95,634 | -0.43% | 8.1만 |
|---|
| 2026.09.22 | ₩96,771 | ₩96,771 | ₩96,089 | ₩96,223 | -0.57% | 3.5만 |
|---|
| 2026.09.21 | ₩97,374 | ₩97,400 | ₩96,410 | ₩96,678 | -0.71% | 1.7만 |
|---|
| 2026.09.18 | ₩97,963 | ₩97,963 | ₩97,133 | ₩97,655 | -0.31% | 1.7만 |
|---|
| 2026.09.17 | ₩98,819 | ₩98,886 | ₩98,150 | ₩98,150 | -0.68% | 2.1만 |
|---|
| 2026.09.16 | ₩99,020 | ₩99,288 | ₩96,945 | ₩98,030 | -1.00% | 11.6만 |
|---|
| 2026.09.15 | ₩99,074 | ₩99,555 | ₩99,074 | ₩99,475 | +0.41% | 1.5만 |
|---|
| 2026.09.14 | ₩99,783 | ₩100,198 | ₩99,020 | ₩99,074 | -0.71% | 2.1만 |
|---|
| 2026.09.11 | ₩100,144 | ₩100,412 | ₩99,596 | ₩99,783 | -0.36% | 1.9만 |
|---|
| 2026.09.10 | ₩99,890 | ₩99,890 | ₩99,140 | ₩99,475 | -0.42% | 7.7만 |
|---|
| 2026.09.09 | ₩100,305 | ₩100,399 | ₩99,662 | ₩99,676 | -0.63% | 2.2만 |
|---|
| 2026.09.08 | ₩101,496 | ₩101,737 | ₩100,439 | ₩100,439 | -1.04% | 3.2만 |
|---|
| 2026.09.04 | ₩100,747 | ₩101,617 | ₩100,747 | ₩101,536 | +0.78% | 3.6만 |
|---|
| 2026.09.03 | ₩100,640 | ₩101,242 | ₩100,452 | ₩101,148 | +0.51% | 2.2만 |
|---|
| 2026.09.02 | ₩99,475 | ₩100,640 | ₩99,475 | ₩100,251 | +0.78% | 1.9만 |
|---|
| 2026.09.01 | ₩99,622 | ₩99,703 | ₩98,779 | ₩98,966 | -0.66% | 2.1만 |
|---|
| 2026.08.31 | ₩99,689 | ₩100,010 | ₩99,100 | ₩99,569 | -0.12% | 5.9만 |
|---|
| 2026.08.28 | ₩100,118 | ₩100,318 | ₩99,422 | ₩99,649 | -0.47% | 2.9만 |
|---|
| 2026.08.27 | ₩99,770 | ₩99,984 | ₩98,913 | ₩99,783 | +0.01% | 4.6만 |
|---|
| 2026.08.26 | ₩99,181 | ₩100,372 | ₩99,181 | ₩99,984 | +0.81% | 2.3만 |
|---|
| 2026.08.25 | ₩99,596 | ₩99,596 | ₩98,806 | ₩99,314 | -0.28% | 2만 |
|---|
| 2026.08.24 | ₩100,171 | ₩100,399 | ₩99,314 | ₩99,515 | -0.65% | 1.4만 |
|---|
| 2026.08.21 | ₩99,877 | ₩100,184 | ₩99,729 | ₩100,184 | +0.31% | 1.6만 |
|---|
| 2026.08.20 | ₩99,716 | ₩100,546 | ₩99,395 | ₩99,609 | -0.11% | 2만 |
|---|
| 2026.08.19 | ₩101,550 | ₩101,550 | ₩100,077 | ₩100,118 | -1.41% | 2.5만 |
|---|
| 2026.08.18 | ₩101,657 | ₩101,657 | ₩100,787 | ₩100,921 | -0.72% | 2.1만 |
|---|
| 2026.08.17 | ₩101,443 | ₩101,697 | ₩101,121 | ₩101,429 | -0.01% | 1.9만 |
|---|
| 2026.08.14 | ₩101,148 | ₩101,657 | ₩101,148 | ₩101,416 | +0.26% | 2.4만 |
|---|
| 2026.08.13 | ₩101,014 | ₩101,108 | ₩100,425 | ₩101,068 | +0.05% | 2.4만 |
|---|
| 2026.08.12 | ₩100,305 | ₩100,814 | ₩100,010 | ₩100,613 | +0.31% | 2.8만 |
|---|
| 2026.08.11 | ₩99,596 | ₩100,532 | ₩99,596 | ₩100,198 | +0.60% | 3.5만 |
|---|
| 2026.08.10 | ₩99,395 | ₩99,930 | ₩99,288 | ₩99,636 | +0.24% | 3.5만 |
|---|
| 2026.08.07 | ₩99,435 | ₩99,917 | ₩98,739 | ₩99,502 | +0.07% | 3.5만 |
|---|
| 2026.08.06 | ₩100,573 | ₩100,573 | ₩99,301 | ₩99,301 | -1.26% | 4.7만 |
|---|
| 2026.08.05 | ₩101,416 | ₩101,617 | ₩100,051 | ₩100,064 | -1.33% | 4.3만 |
|---|
| 2026.08.04 | ₩100,158 | ₩101,456 | ₩99,729 | ₩101,282 | +1.12% | 3.3만 |
|---|
| 2026.08.03 | ₩99,716 | ₩100,988 | ₩99,716 | ₩100,332 | +0.62% | 2.1만 |
|---|
| 2026.07.31 | ₩100,599 | ₩100,599 | ₩99,274 | ₩99,743 | -0.85% | 5만 |
|---|
| 2026.07.30 | ₩100,358 | ₩100,586 | ₩99,341 | ₩100,278 | -0.08% | 3.1만 |
|---|
| 2026.07.29 | ₩100,680 | ₩100,988 | ₩99,662 | ₩100,077 | -0.60% | 3.9만 |
|---|
| 2026.07.28 | ₩99,703 | ₩100,760 | ₩99,703 | ₩100,452 | +0.75% | 5.3만 |
|---|
| 2026.07.27 | ₩99,529 | ₩100,051 | ₩99,261 | ₩99,582 | +0.05% | 2.2만 |
|---|
| 2026.07.24 | ₩98,819 | ₩99,997 | ₩98,819 | ₩99,288 | +0.47% | 2.6만 |
|---|
| 2026.07.23 | ₩98,378 | ₩98,431 | ₩97,896 | ₩98,204 | -0.18% | 1.9만 |
|---|
| 2026.07.22 | ₩98,578 | ₩99,462 | ₩98,578 | ₩99,087 | +0.52% | 1.9만 |
|---|
| 2026.07.21 | ₩98,190 | ₩98,485 | ₩97,521 | ₩98,217 | +0.03% | 1.4만 |
|---|
| 2026.07.20 | ₩98,284 | ₩98,485 | ₩97,454 | ₩97,628 | -0.67% | 1.7만 |
|---|
| 2026.07.17 | ₩99,033 | ₩99,475 | ₩98,110 | ₩98,458 | -0.58% | 2만 |
|---|
| 2026.07.16 | ₩97,400 | ₩99,033 | ₩97,400 | ₩98,940 | +1.58% | 1.6만 |
|---|
| 2026.07.15 | ₩97,039 | ₩97,708 | ₩96,812 | ₩97,146 | +0.11% | 1.9만 |
|---|
| 2026.07.14 | ₩97,039 | ₩97,829 | ₩96,330 | ₩96,758 | -0.29% | 2.1만 |
|---|
| 2026.07.13 | ₩96,437 | ₩97,186 | ₩96,410 | ₩96,785 | +0.36% | 3.3만 |
|---|
| 2026.07.10 | ₩96,156 | ₩96,477 | ₩95,848 | ₩96,062 | -0.10% | 2.3만 |
|---|
| 2026.07.09 | ₩95,219 | ₩96,116 | ₩95,165 | ₩95,607 | +0.41% | 2.8만 |
|---|
| 2026.07.08 | ₩95,634 | ₩95,634 | ₩94,268 | ₩94,737 | -0.94% | 1.6만 |
|---|
| 2026.07.07 | ₩95,995 | ₩95,995 | ₩95,232 | ₩95,272 | -0.75% | 8.9만 |
|---|
| 2026.07.06 | ₩95,125 | ₩95,861 | ₩95,125 | ₩95,580 | +0.48% | 1.8만 |
|---|
| 2026.07.02 | ₩95,567 | ₩95,875 | ₩94,416 | ₩94,898 | -0.70% | 1.5만 |
|---|
| 2026.07.01 | ₩94,657 | ₩95,687 | ₩94,657 | ₩94,857 | +0.21% | 2.9만 |
|---|
| 2026.06.30 | ₩95,634 | ₩95,634 | ₩94,911 | ₩94,924 | -0.74% | 2.2만 |
|---|
| 2026.06.29 | ₩95,326 | ₩95,620 | ₩94,978 | ₩95,540 | +0.22% | 2.7만 |
|---|
| 2026.06.26 | ₩95,473 | ₩95,915 | ₩95,112 | ₩95,781 | +0.32% | 2.2만 |
|---|
| 2026.06.25 | ₩95,138 | ₩96,356 | ₩95,138 | ₩95,433 | +0.31% | 7.2만 |
|---|
| 2026.06.24 | ₩94,081 | ₩94,898 | ₩94,081 | ₩94,817 | +0.78% | 2.3만 |
|---|
| 2026.06.23 | ₩93,077 | ₩94,550 | ₩93,077 | ₩94,081 | +1.08% | 1.9만 |
|---|
| 2026.06.22 | ₩93,104 | ₩94,068 | ₩93,104 | ₩93,827 | +0.78% | 2.7만 |
|---|
| 2026.06.18 | ₩93,706 | ₩93,733 | ₩93,024 | ₩93,358 | -0.37% | 1.7만 |
|---|
| 2026.06.17 | ₩95,005 | ₩95,045 | ₩93,064 | ₩93,385 | -1.70% | 2만 |
|---|
| 2026.06.16 | ₩95,125 | ₩95,393 | ₩94,630 | ₩95,005 | -0.13% | 1.2만 |
|---|
| 2026.06.15 | ₩95,821 | ₩96,116 | ₩94,831 | ₩95,005 | -0.85% | 2.4만 |
|---|
| 2026.06.12 | ₩95,192 | ₩95,955 | ₩94,991 | ₩95,687 | +0.52% | 3.6만 |
|---|
| 2026.06.11 | ₩94,416 | ₩94,951 | ₩93,800 | ₩94,616 | +0.21% | 15.4만 |
|---|
| 2026.06.10 | ₩93,572 | ₩94,777 | ₩93,572 | ₩93,800 | +0.24% | 2.3만 |
|---|
| 2026.06.09 | ₩93,626 | ₩94,442 | ₩93,144 | ₩93,519 | -0.11% | 3.1만 |
|---|
| 2026.06.08 | ₩93,439 | ₩93,867 | ₩92,930 | ₩92,930 | -0.54% | 2.4만 |
|---|
| 2026.06.05 | ₩93,091 | ₩93,425 | ₩92,783 | ₩93,064 | -0.03% | 1.2만 |
|---|
| 2026.06.04 | ₩92,689 | ₩93,452 | ₩92,689 | ₩93,318 | +0.68% | 3.4만 |
|---|
| 2026.06.03 | ₩92,756 | ₩92,756 | ₩92,060 | ₩92,154 | -0.65% | 1.1만 |
|---|
| 2026.06.02 | ₩91,538 | ₩93,010 | ₩91,538 | ₩92,622 | +1.18% | 3만 |
|---|
| 2026.06.01 | ₩91,886 | ₩91,926 | ₩90,855 | ₩91,712 | -0.19% | 1.2만 |
|---|
| 2026.05.29 | ₩92,301 | ₩92,341 | ₩91,926 | ₩91,953 | -0.38% | 2.5만 |
|---|
| 2026.05.28 | ₩92,462 | ₩92,462 | ₩91,873 | ₩92,328 | -0.14% | 2.4만 |
|---|
| 2026.05.27 | ₩92,689 | ₩93,104 | ₩92,288 | ₩92,609 | -0.09% | 3.3만 |
|---|
| 2026.05.26 | ₩92,288 | ₩92,997 | ₩92,261 | ₩92,729 | +0.48% | 1.4만 |
|---|
| 2026.05.22 | ₩91,899 | ₩92,314 | ₩91,739 | ₩92,140 | +0.26% | 4만 |
|---|
| 2026.05.21 | ₩91,324 | ₩92,006 | ₩90,775 | ₩91,913 | +0.64% | 3.6만 |
|---|
| 2026.05.20 | ₩90,909 | ₩92,087 | ₩90,909 | ₩91,618 | +0.78% | 1.6만 |
|---|
| 2026.05.19 | ₩91,110 | ₩91,270 | ₩90,133 | ₩90,601 | -0.56% | 2.2만 |
|---|
| 2026.05.18 | ₩90,775 | ₩91,873 | ₩90,681 | ₩91,565 | +0.87% | 1.4만 |
|---|
| 2026.05.15 | ₩91,177 | ₩91,525 | ₩90,307 | ₩90,614 | -0.62% | 8.3만 |
|---|
| 2026.05.14 | ₩91,270 | ₩91,993 | ₩91,270 | ₩91,498 | +0.25% | 1.4만 |
|---|
| 2026.05.13 | ₩91,431 | ₩91,431 | ₩90,641 | ₩90,842 | -0.64% | 2.3만 |
|---|
| 2026.05.12 | ₩91,873 | ₩91,873 | ₩90,762 | ₩91,364 | -0.55% | 1.6만 |
|---|
| 2026.05.11 | ₩93,184 | ₩93,184 | ₩91,645 | ₩91,685 | -1.61% | 1.2만 |
|---|
| 2026.05.08 | ₩92,823 | ₩93,091 | ₩92,368 | ₩92,689 | -0.14% | 1.6만 |
|---|
| 2026.05.07 | ₩93,385 | ₩93,385 | ₩92,207 | ₩92,341 | -1.12% | 1.5만 |
|---|
| 2026.05.06 | ₩93,171 | ₩93,666 | ₩93,158 | ₩93,278 | +0.11% | 2만 |
|---|
| 2026.05.05 | ₩92,234 | ₩93,037 | ₩92,234 | ₩92,528 | +0.32% | 2.2만 |
|---|
| 2026.05.04 | ₩92,421 | ₩93,104 | ₩91,752 | ₩91,993 | -0.46% | 3만 |
|---|
| 2026.05.01 | ₩93,559 | ₩93,854 | ₩92,716 | ₩92,876 | -0.73% | 3.2만 |
|---|
| 2026.04.30 | ₩92,368 | ₩93,506 | ₩92,314 | ₩93,291 | +1.00% | 1.6만 |
|---|
| 2026.04.29 | ₩92,609 | ₩92,702 | ₩91,712 | ₩92,341 | -0.29% | 1.3만 |
|---|
| 2026.04.28 | ₩93,077 | ₩93,077 | ₩92,274 | ₩92,595 | -0.52% | 1.3만 |
|---|
| 2026.04.27 | ₩92,234 | ₩92,810 | ₩92,234 | ₩92,528 | +0.32% | 7.4만 |
|---|
| 2026.04.24 | ₩92,502 | ₩92,502 | ₩91,699 | ₩91,859 | -0.69% | 1.6만 |
|---|
| 2026.04.23 | ₩91,832 | ₩92,435 | ₩91,699 | ₩92,354 | +0.57% | 1.5만 |
|---|
| 2026.04.22 | ₩92,261 | ₩92,261 | ₩91,243 | ₩91,565 | -0.75% | 1.1만 |
|---|
| 2026.04.21 | ₩92,381 | ₩92,555 | ₩91,565 | ₩91,765 | -0.67% | 1.4만 |
|---|
| 2026.04.20 | ₩91,538 | ₩92,395 | ₩91,538 | ₩92,154 | +0.67% | 1.3만 |
|---|
| 2026.04.17 | ₩90,829 | ₩92,234 | ₩90,829 | ₩91,712 | +0.97% | 1만 |
|---|
| 2026.04.16 | ₩90,173 | ₩90,347 | ₩90,066 | ₩90,347 | +0.19% | 1.8만 |
|---|
| 2026.04.15 | ₩90,266 | ₩90,440 | ₩89,731 | ₩90,173 | -0.10% | 1.2만 |
|---|
| 2026.04.14 | ₩90,360 | ₩90,614 | ₩89,664 | ₩90,199 | -0.18% | 1.1만 |
|---|
| 2026.04.13 | ₩89,999 | ₩90,521 | ₩89,276 | ₩90,173 | +0.19% | 2.5만 |
|---|
| 2026.04.10 | ₩90,869 | ₩90,869 | ₩89,918 | ₩90,092 | -0.85% | 1.8만 |
|---|
| 2026.04.09 | ₩90,025 | ₩90,989 | ₩90,025 | ₩90,521 | +0.55% | 3.1만 |
|---|
| 2026.04.08 | ₩89,999 | ₩90,534 | ₩89,905 | ₩90,240 | +0.27% | 1.7만 |
|---|
| 2026.04.07 | ₩88,379 | ₩88,915 | ₩88,178 | ₩88,633 | +0.29% | 2만 |
|---|
| 2026.04.06 | ₩87,871 | ₩88,553 | ₩87,255 | ₩88,553 | +0.78% | 1.6만 |
|---|
| 2026.04.02 | ₩87,268 | ₩87,964 | ₩86,559 | ₩87,964 | +0.80% | 2.4만 |
|---|
| 2026.04.01 | ₩87,549 | ₩87,937 | ₩87,549 | ₩87,643 | +0.11% | 2.1만 |
|---|
| 2026.03.31 | ₩86,706 | ₩87,549 | ₩86,264 | ₩87,161 | +0.52% | 8만 |
|---|
| 2026.03.30 | ₩86,599 | ₩86,706 | ₩85,555 | ₩85,890 | -0.82% | 2.1만 |
|---|
| 2026.03.27 | ₩86,987 | ₩86,987 | ₩85,689 | ₩86,197 | -0.91% | 3만 |
|---|
| 2026.03.26 | ₩86,693 | ₩87,549 | ₩86,693 | ₩87,295 | +0.69% | 2.7만 |
|---|
| 2026.03.25 | ₩87,630 | ₩87,643 | ₩86,639 | ₩87,241 | -0.44% | 1.7만 |
|---|
| 2026.03.24 | ₩85,796 | ₩87,442 | ₩85,501 | ₩86,907 | +1.29% | 3.2만 |
|---|
| 2026.03.23 | ₩85,890 | ₩86,867 | ₩85,836 | ₩86,117 | +0.26% | 2.6만 |
|---|
| 2026.03.20 | ₩85,649 | ₩85,957 | ₩84,712 | ₩85,046 | -0.70% | 4만 |
|---|
| 2026.03.19 | ₩85,127 | ₩86,224 | ₩85,127 | ₩85,756 | +0.74% | 2.5만 |
|---|
| 2026.03.18 | ₩86,492 | ₩86,719 | ₩85,809 | ₩85,809 | -0.79% | 4.1만 |
|---|
| 2026.03.17 | ₩86,612 | ₩87,241 | ₩86,612 | ₩87,001 | +0.45% | 1.7만 |
|---|
| 2026.03.16 | ₩86,693 | ₩87,054 | ₩86,117 | ₩86,117 | -0.66% | 2.1만 |
|---|
| 2026.03.13 | ₩86,626 | ₩86,626 | ₩85,863 | ₩85,863 | -0.88% | 9.4천 |
|---|
| 2026.03.12 | ₩85,756 | ₩86,572 | ₩85,649 | ₩85,970 | +0.25% | 1.9만 |
|---|
| 2026.03.11 | ₩86,639 | ₩86,880 | ₩85,983 | ₩86,398 | -0.28% | 1.8만 |
|---|
| 2026.03.10 | ₩87,228 | ₩87,924 | ₩86,599 | ₩86,853 | -0.43% | 1.9만 |
|---|
| 2026.03.09 | ₩86,800 | ₩87,656 | ₩85,247 | ₩87,228 | +0.49% | 3.8만 |
|---|
| 2026.03.06 | ₩87,763 | ₩87,763 | ₩86,653 | ₩87,737 | -0.03% | 10.9만 |
|---|
| 2026.03.05 | ₩89,503 | ₩90,146 | ₩88,848 | ₩89,477 | -0.03% | 10.6만 |
|---|
| 2026.03.04 | ₩89,838 | ₩90,614 | ₩89,008 | ₩90,173 | +0.37% | 5.2만 |
|---|
| 2026.03.03 | ₩88,928 | ₩89,865 | ₩87,723 | ₩89,437 | +0.57% | 10.9만 |
|---|
| 2026.03.02 | ₩89,450 | ₩90,695 | ₩88,928 | ₩90,454 | +1.12% | 3.8만 |
|---|
| 2026.02.27 | ₩91,177 | ₩91,177 | ₩89,584 | ₩89,932 | -1.37% | 3.1만 |
|---|
| 2026.02.26 | ₩91,337 | ₩92,100 | ₩91,150 | ₩91,739 | +0.44% | 1.6만 |
|---|
| 2026.02.25 | ₩91,163 | ₩91,163 | ₩90,066 | ₩90,869 | -0.32% | 30.6만 |
|---|
| 2026.02.24 | ₩90,708 | ₩91,096 | ₩90,360 | ₩91,070 | +0.40% | 4.1만 |
|---|
| 2026.02.23 | ₩92,435 | ₩92,435 | ₩89,945 | ₩90,695 | -1.88% | 9만 |
|---|
| 2026.02.20 | ₩92,033 | ₩92,702 | ₩91,404 | ₩92,435 | +0.44% | 2.7만 |
|---|
| 2026.02.19 | ₩92,569 | ₩92,569 | ₩91,404 | ₩91,993 | -0.62% | 2.5만 |
|---|
| 2026.02.18 | ₩92,649 | ₩93,104 | ₩91,953 | ₩92,569 | -0.09% | 2.2만 |
|---|
| 2026.02.17 | ₩92,876 | ₩93,010 | ₩92,033 | ₩92,676 | -0.22% | 4.8만 |
|---|
| 2026.02.13 | ₩91,752 | ₩92,863 | ₩91,096 | ₩92,528 | +0.85% | 6.6만 |
|---|
| 2026.02.12 | ₩93,198 | ₩93,546 | ₩91,016 | ₩91,926 | -1.36% | 8.9만 |
|---|
| 2026.02.11 | ₩92,930 | ₩93,265 | ₩92,341 | ₩92,609 | -0.35% | 2.5만 |
|---|
| 2026.02.10 | ₩92,542 | ₩92,716 | ₩91,926 | ₩92,301 | -0.26% | 2.3만 |
|---|
| 2026.02.09 | ₩93,265 | ₩93,425 | ₩92,475 | ₩92,475 | -0.85% | 4.5만 |
|---|
| 2026.02.06 | ₩92,569 | ₩93,867 | ₩92,569 | ₩93,639 | +1.16% | 9.9만 |
|---|
| 2026.02.05 | ₩92,127 | ₩92,395 | ₩91,498 | ₩91,739 | -0.42% | 3.5만 |
|---|
| 2026.02.04 | ₩91,150 | ₩92,555 | ₩91,150 | ₩92,234 | +1.19% | 3.5만 |
|---|
| 2026.02.03 | ₩89,463 | ₩90,721 | ₩89,142 | ₩90,507 | +1.17% | 3.9만 |
|---|
| 2026.02.02 | ₩88,540 | ₩89,718 | ₩88,540 | ₩89,356 | +0.92% | 3.1만 |
|---|
| 2026.01.30 | ₩88,580 | ₩88,821 | ₩87,871 | ₩88,687 | +0.12% | 3.6만 |
|---|
| 2026.01.29 | ₩88,741 | ₩88,995 | ₩88,272 | ₩88,941 | +0.23% | 2.8만 |
|---|
| 2026.01.28 | ₩88,687 | ₩88,700 | ₩88,018 | ₩88,219 | -0.53% | 2.4만 |
|---|
| 2026.01.27 | ₩88,941 | ₩88,941 | ₩88,232 | ₩88,567 | -0.42% | 1.9만 |
|---|
| 2026.01.26 | ₩88,085 | ₩88,741 | ₩87,737 | ₩88,192 | +0.12% | 5.5만 |
|---|
| 2026.01.23 | ₩89,423 | ₩89,423 | ₩87,616 | ₩88,031 | -1.56% | 3.2만 |
|---|
| 2026.01.22 | ₩90,025 | ₩90,199 | ₩89,182 | ₩89,370 | -0.73% | 3.9만 |
|---|
| 2026.01.21 | ₩88,272 | ₩89,851 | ₩88,272 | ₩89,677 | +1.59% | 4.2만 |
|---|
| 2026.01.20 | ₩87,857 | ₩88,285 | ₩87,375 | ₩87,603 | -0.29% | 4.6만 |
|---|
| 2026.01.16 | ₩89,115 | ₩89,115 | ₩88,540 | ₩88,620 | -0.56% | 3.5만 |
|---|
| 2026.01.15 | ₩88,660 | ₩89,383 | ₩88,593 | ₩89,102 | +0.50% | 1.7만 |
|---|
| 2026.01.14 | ₩87,710 | ₩88,647 | ₩87,710 | ₩88,379 | +0.76% | 6만 |
|---|
| 2026.01.13 | ₩88,620 | ₩88,620 | ₩87,817 | ₩87,844 | -0.88% | 8.2만 |
|---|
| 2026.01.12 | ₩88,486 | ₩88,593 | ₩88,018 | ₩88,192 | -0.33% | 2.9만 |
|---|
| 2026.01.09 | ₩89,410 | ₩89,517 | ₩88,647 | ₩88,647 | -0.85% | 5.1만 |
|---|
| 2026.01.08 | ₩87,389 | ₩89,396 | ₩87,389 | ₩88,995 | +1.84% | 10.5만 |
|---|
| 2026.01.07 | ₩88,419 | ₩88,607 | ₩87,228 | ₩87,656 | -0.86% | 3.8만 |
|---|
| 2026.01.06 | ₩87,603 | ₩88,473 | ₩87,282 | ₩88,473 | +0.99% | 2.5만 |
|---|
| 2026.01.05 | ₩86,626 | ₩88,232 | ₩86,599 | ₩87,951 | +1.53% | 3만 |
|---|
| 2026.01.02 | ₩86,251 | ₩86,893 | ₩85,675 | ₩86,693 | +0.51% | 3.6만 |
|---|
| 2025.12.31 | ₩86,693 | ₩86,693 | ₩85,769 | ₩85,876 | -0.94% | 2.8만 |
|---|
| 2025.12.30 | ₩86,974 | ₩86,974 | ₩86,505 | ₩86,505 | -0.54% | 3.8만 |
|---|
| 2025.12.29 | ₩87,362 | ₩87,362 | ₩86,746 | ₩86,840 | -0.60% | 1.9만 |
|---|
| 2025.12.26 | ₩87,456 | ₩87,563 | ₩87,027 | ₩87,362 | -0.11% | 1.9만 |
|---|
| 2025.12.24 | ₩87,523 | ₩87,576 | ₩87,241 | ₩87,429 | -0.11% | 1.1만 |
|---|
| 2025.12.23 | ₩87,549 | ₩87,723 | ₩87,308 | ₩87,469 | -0.09% | 2.2만 |
|---|
| 2025.12.22 | ₩87,884 | ₩88,018 | ₩87,389 | ₩87,415 | -0.53% | 2.5만 |
|---|
| 2025.12.19 | ₩88,004 | ₩88,352 | ₩87,630 | ₩87,884 | -0.14% | 3.2만 |
|---|
| 2025.12.18 | ₩88,111 | ₩88,500 | ₩87,402 | ₩87,402 | -0.81% | 2.9만 |
|---|
| 2025.12.17 | ₩87,763 | ₩87,937 | ₩87,402 | ₩87,710 | -0.06% | 1.7만 |
|---|
| 2025.12.16 | ₩88,339 | ₩88,366 | ₩87,094 | ₩87,777 | -0.64% | 1.7만 |
|---|
| 2025.12.15 | ₩88,807 | ₩88,821 | ₩87,670 | ₩88,085 | -0.81% | 3만 |
|---|
| 2025.12.12 | ₩88,955 | ₩88,955 | ₩87,750 | ₩87,924 | -1.16% | 2만 |
|---|
| 2025.12.11 | ₩88,004 | ₩88,928 | ₩88,004 | ₩88,219 | +0.24% | 3.9만 |
|---|
| 2025.12.10 | ₩85,501 | ₩87,911 | ₩85,501 | ₩87,884 | +2.79% | 2.5만 |
|---|
| 2025.12.09 | ₩84,792 | ₩85,528 | ₩84,792 | ₩85,274 | +0.57% | 1.4만 |
|---|
| 2025.12.08 | ₩85,207 | ₩85,207 | ₩84,725 | ₩84,819 | -0.46% | 2.2만 |
|---|
| 2025.12.05 | ₩84,136 | ₩85,073 | ₩84,043 | ₩84,819 | +0.81% | 1.6만 |
|---|
| 2025.12.04 | ₩84,123 | ₩84,404 | ₩83,869 | ₩84,029 | -0.11% | 1.1만 |
|---|
| 2025.12.03 | ₩83,587 | ₩84,243 | ₩83,373 | ₩84,002 | +0.50% | 1.9만 |
|---|
| 2025.12.02 | ₩84,163 | ₩84,163 | ₩83,427 | ₩83,427 | -0.87% | 2.2만 |
|---|
| 2025.12.01 | ₩83,320 | ₩84,176 | ₩83,320 | ₩83,681 | +0.43% | 5.7만 |
|---|
| 2025.11.28 | ₩83,494 | ₩83,935 | ₩83,494 | ₩83,735 | +0.29% | 2.6천 |
|---|
| 2025.11.26 | ₩83,146 | ₩84,083 | ₩83,146 | ₩83,521 | +0.45% | 1.8만 |
|---|
| 2025.11.25 | ₩82,222 | ₩83,681 | ₩81,767 | ₩83,574 | +1.64% | 3만 |
|---|
| 2025.11.24 | ₩81,433 | ₩82,115 | ₩81,004 | ₩81,794 | +0.44% | 1.6만 |
|---|
| 2025.11.21 | ₩79,960 | ₩81,807 | ₩79,559 | ₩81,232 | +1.59% | 1.6만 |
|---|
| 2025.11.20 | ₩80,549 | ₩81,205 | ₩79,331 | ₩79,331 | -1.51% | 9.4천 |
|---|
| 2025.11.19 | ₩79,532 | ₩80,174 | ₩79,398 | ₩79,893 | +0.45% | 1만 |
|---|
| 2025.11.18 | ₩78,635 | ₩80,054 | ₩78,635 | ₩79,492 | +1.09% | 1.7만 |
|---|
| 2025.11.17 | ₩80,589 | ₩80,656 | ₩78,715 | ₩78,742 | -2.29% | 1.6만 |
|---|
| 2025.11.14 | ₩80,201 | ₩81,044 | ₩80,201 | ₩80,723 | +0.65% | 2.3만 |
|---|
| 2025.11.13 | ₩81,580 | ₩81,941 | ₩80,937 | ₩80,937 | -0.79% | 1.4만 |
|---|
| 2025.11.12 | ₩81,727 | ₩82,236 | ₩81,647 | ₩81,821 | +0.11% | 1.2만 |
|---|
| 2025.11.11 | ₩81,513 | ₩81,901 | ₩81,352 | ₩81,540 | +0.03% | 1.4만 |
|---|
| 2025.11.10 | ₩81,781 | ₩81,901 | ₩81,125 | ₩81,553 | -0.28% | 2.3만 |
|---|
| 2025.11.07 | ₩79,867 | ₩81,165 | ₩79,867 | ₩81,165 | +1.63% | 1.4만 |
|---|
| 2025.11.06 | ₩80,549 | ₩80,803 | ₩79,893 | ₩80,081 | -0.58% | 1.6만 |
|---|
| 2025.11.05 | ₩79,920 | ₩80,737 | ₩79,786 | ₩80,161 | +0.30% | 2.2만 |
|---|
| 2025.11.04 | ₩79,572 | ₩80,041 | ₩79,505 | ₩79,893 | +0.40% | 2.1만 |
|---|
| 2025.11.03 | ₩79,679 | ₩80,188 | ₩78,983 | ₩80,188 | +0.64% | 2.9만 |
|---|
| 2025.10.31 | ₩79,585 | ₩80,415 | ₩79,358 | ₩80,335 | +0.94% | 1.7만 |
|---|
| 2025.10.30 | ₩79,037 | ₩80,241 | ₩79,037 | ₩79,478 | +0.56% | 1.2만 |
|---|
| 2025.10.29 | ₩80,000 | ₩80,629 | ₩79,478 | ₩79,478 | -0.65% | 5.4만 |
|---|
| 2025.10.28 | ₩80,737 | ₩80,737 | ₩79,920 | ₩80,389 | -0.43% | 1.5만 |
|---|
| 2025.10.27 | ₩80,977 | ₩81,299 | ₩80,670 | ₩80,844 | -0.17% | 1.3만 |
|---|
| 2025.10.24 | ₩80,870 | ₩81,031 | ₩80,375 | ₩80,455 | -0.51% | 2.1만 |
|---|
| 2025.10.23 | ₩79,907 | ₩80,375 | ₩79,733 | ₩80,081 | +0.22% | 9.8천 |
|---|
| 2025.10.22 | ₩80,295 | ₩80,536 | ₩79,746 | ₩80,054 | -0.30% | 1.1만 |
|---|
| 2025.10.21 | ₩80,027 | ₩80,643 | ₩80,027 | ₩80,215 | +0.23% | 7.8천 |
|---|
| 2025.10.20 | ₩79,452 | ₩80,322 | ₩79,438 | ₩80,215 | +0.96% | 1.4만 |
|---|
| 2025.10.17 | ₩78,287 | ₩79,010 | ₩78,287 | ₩79,010 | +0.92% | 1만 |
|---|
| 2025.10.16 | ₩80,710 | ₩80,710 | ₩77,872 | ₩78,193 | -3.12% | 2.1만 |
|---|
| 2025.10.15 | ₩81,981 | ₩81,981 | ₩80,683 | ₩80,723 | -1.53% | 7.3천 |
|---|
| 2025.10.14 | ₩79,438 | ₩81,781 | ₩79,438 | ₩81,566 | +2.68% | 9.5천 |
|---|
| 2025.10.13 | ₩79,746 | ₩80,148 | ₩79,425 | ₩80,107 | +0.45% | 5.2천 |
|---|
| 2025.10.10 | ₩81,178 | ₩81,473 | ₩78,903 | ₩78,916 | -2.79% | 2.1만 |
|---|