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 | ₩95,700 | ₩95,700 | ₩94,952 | ₩94,952 | -0.78% | 1.9만 |
| 2026.10.08 | ₩94,659 | ₩95,847 | ₩94,525 | ₩95,847 | +1.26% | 5.6만 |
| 2026.10.07 | ₩95,406 | ₩95,406 | ₩94,165 | ₩94,512 | -0.94% | 1.3만 |
| 2026.10.06 | ₩95,847 | ₩96,020 | ₩95,420 | ₩95,673 | -0.18% | 2.3만 |
| 2026.10.05 | ₩95,259 | ₩96,261 | ₩94,592 | ₩95,620 | +0.38% | 1.7만 |
| 2026.10.02 | ₩95,126 | ₩95,593 | ₩95,086 | ₩95,553 | +0.45% | 2.7만 |
| 2026.10.01 | ₩93,070 | ₩94,819 | ₩93,056 | ₩94,525 | +1.56% | 3.5만 |
| 2026.09.30 | ₩94,178 | ₩94,432 | ₩93,123 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,123 |
| -1.12% |
| 2만 |
| 2026.09.29 | ₩94,432 | ₩94,432 | ₩93,537 | ₩93,898 | -0.57% | 2.6만 |
|---|
| 2026.09.28 | ₩95,259 | ₩95,259 | ₩94,285 | ₩94,298 | -1.01% | 2.5만 |
|---|
| 2026.09.25 | ₩94,846 | ₩95,513 | ₩94,512 | ₩95,500 | +0.69% | 5.3만 |
|---|
| 2026.09.24 | ₩95,179 | ₩95,179 | ₩94,432 | ₩94,699 | -0.50% | 3.3만 |
|---|
| 2026.09.23 | ₩95,807 | ₩96,167 | ₩95,179 | ₩95,393 | -0.43% | 8.1만 |
|---|
| 2026.09.22 | ₩96,528 | ₩96,528 | ₩95,847 | ₩95,980 | -0.57% | 3.5만 |
|---|
| 2026.09.21 | ₩97,129 | ₩97,155 | ₩96,167 | ₩96,434 | -0.71% | 1.7만 |
|---|
| 2026.09.18 | ₩97,716 | ₩97,716 | ₩96,888 | ₩97,409 | -0.31% | 1.7만 |
|---|
| 2026.09.17 | ₩98,570 | ₩98,637 | ₩97,903 | ₩97,903 | -0.68% | 2.1만 |
|---|
| 2026.09.16 | ₩98,771 | ₩99,038 | ₩96,701 | ₩97,783 | -1.00% | 11.6만 |
|---|
| 2026.09.15 | ₩98,824 | ₩99,305 | ₩98,824 | ₩99,225 | +0.41% | 1.5만 |
|---|
| 2026.09.14 | ₩99,532 | ₩99,946 | ₩98,771 | ₩98,824 | -0.71% | 2.1만 |
|---|
| 2026.09.11 | ₩99,892 | ₩100,159 | ₩99,345 | ₩99,532 | -0.36% | 1.9만 |
|---|
| 2026.09.10 | ₩99,639 | ₩99,639 | ₩98,891 | ₩99,225 | -0.42% | 7.7만 |
|---|
| 2026.09.09 | ₩100,052 | ₩100,146 | ₩99,412 | ₩99,425 | -0.63% | 2.2만 |
|---|
| 2026.09.08 | ₩101,241 | ₩101,481 | ₩100,186 | ₩100,186 | -1.04% | 3.2만 |
|---|
| 2026.09.04 | ₩100,493 | ₩101,361 | ₩100,493 | ₩101,281 | +0.78% | 3.6만 |
|---|
| 2026.09.03 | ₩100,386 | ₩100,987 | ₩100,199 | ₩100,894 | +0.51% | 2.2만 |
|---|
| 2026.09.02 | ₩99,225 | ₩100,386 | ₩99,225 | ₩99,999 | +0.78% | 1.9만 |
|---|
| 2026.09.01 | ₩99,371 | ₩99,452 | ₩98,530 | ₩98,717 | -0.66% | 2.1만 |
|---|
| 2026.08.31 | ₩99,438 | ₩99,759 | ₩98,851 | ₩99,318 | -0.12% | 5.9만 |
|---|
| 2026.08.28 | ₩99,865 | ₩100,066 | ₩99,171 | ₩99,398 | -0.47% | 2.9만 |
|---|
| 2026.08.27 | ₩99,518 | ₩99,732 | ₩98,664 | ₩99,532 | +0.01% | 4.6만 |
|---|
| 2026.08.26 | ₩98,931 | ₩100,119 | ₩98,931 | ₩99,732 | +0.81% | 2.3만 |
|---|
| 2026.08.25 | ₩99,345 | ₩99,345 | ₩98,557 | ₩99,064 | -0.28% | 2만 |
|---|
| 2026.08.24 | ₩99,919 | ₩100,146 | ₩99,064 | ₩99,265 | -0.65% | 1.4만 |
|---|
| 2026.08.21 | ₩99,625 | ₩99,932 | ₩99,478 | ₩99,932 | +0.31% | 1.6만 |
|---|
| 2026.08.20 | ₩99,465 | ₩100,293 | ₩99,145 | ₩99,358 | -0.11% | 2만 |
|---|
| 2026.08.19 | ₩101,294 | ₩101,294 | ₩99,825 | ₩99,865 | -1.41% | 2.5만 |
|---|
| 2026.08.18 | ₩101,401 | ₩101,401 | ₩100,533 | ₩100,667 | -0.72% | 2.1만 |
|---|
| 2026.08.17 | ₩101,187 | ₩101,441 | ₩100,867 | ₩101,174 | -0.01% | 1.9만 |
|---|
| 2026.08.14 | ₩100,894 | ₩101,401 | ₩100,894 | ₩101,161 | +0.26% | 2.4만 |
|---|
| 2026.08.13 | ₩100,760 | ₩100,853 | ₩100,173 | ₩100,813 | +0.05% | 2.4만 |
|---|
| 2026.08.12 | ₩100,052 | ₩100,560 | ₩99,759 | ₩100,359 | +0.31% | 2.8만 |
|---|
| 2026.08.11 | ₩99,345 | ₩100,279 | ₩99,345 | ₩99,946 | +0.60% | 3.5만 |
|---|
| 2026.08.10 | ₩99,145 | ₩99,679 | ₩99,038 | ₩99,385 | +0.24% | 3.5만 |
|---|
| 2026.08.07 | ₩99,185 | ₩99,665 | ₩98,490 | ₩99,251 | +0.07% | 3.5만 |
|---|
| 2026.08.06 | ₩100,319 | ₩100,319 | ₩99,051 | ₩99,051 | -1.26% | 4.7만 |
|---|
| 2026.08.05 | ₩101,161 | ₩101,361 | ₩99,799 | ₩99,812 | -1.33% | 4.3만 |
|---|
| 2026.08.04 | ₩99,906 | ₩101,201 | ₩99,478 | ₩101,027 | +1.12% | 3.3만 |
|---|
| 2026.08.03 | ₩99,465 | ₩100,733 | ₩99,465 | ₩100,079 | +0.62% | 2.1만 |
|---|
| 2026.07.31 | ₩100,346 | ₩100,346 | ₩99,024 | ₩99,492 | -0.85% | 5만 |
|---|
| 2026.07.30 | ₩100,106 | ₩100,333 | ₩99,091 | ₩100,026 | -0.08% | 3.1만 |
|---|
| 2026.07.29 | ₩100,426 | ₩100,733 | ₩99,412 | ₩99,825 | -0.60% | 3.9만 |
|---|
| 2026.07.28 | ₩99,452 | ₩100,506 | ₩99,452 | ₩100,199 | +0.75% | 5.3만 |
|---|
| 2026.07.27 | ₩99,278 | ₩99,799 | ₩99,011 | ₩99,331 | +0.05% | 2.2만 |
|---|
| 2026.07.24 | ₩98,570 | ₩99,745 | ₩98,570 | ₩99,038 | +0.47% | 2.6만 |
|---|
| 2026.07.23 | ₩98,130 | ₩98,183 | ₩97,649 | ₩97,956 | -0.18% | 1.9만 |
|---|
| 2026.07.22 | ₩98,330 | ₩99,211 | ₩98,330 | ₩98,837 | +0.52% | 1.9만 |
|---|
| 2026.07.21 | ₩97,943 | ₩98,237 | ₩97,275 | ₩97,970 | +0.03% | 1.4만 |
|---|
| 2026.07.20 | ₩98,036 | ₩98,237 | ₩97,209 | ₩97,382 | -0.67% | 1.7만 |
|---|
| 2026.07.17 | ₩98,784 | ₩99,225 | ₩97,863 | ₩98,210 | -0.58% | 2만 |
|---|
| 2026.07.16 | ₩97,155 | ₩98,784 | ₩97,155 | ₩98,691 | +1.58% | 1.6만 |
|---|
| 2026.07.15 | ₩96,795 | ₩97,462 | ₩96,568 | ₩96,902 | +0.11% | 1.9만 |
|---|
| 2026.07.14 | ₩96,795 | ₩97,582 | ₩96,087 | ₩96,514 | -0.29% | 2.1만 |
|---|
| 2026.07.13 | ₩96,194 | ₩96,942 | ₩96,167 | ₩96,541 | +0.36% | 3.3만 |
|---|
| 2026.07.10 | ₩95,914 | ₩96,234 | ₩95,607 | ₩95,820 | -0.10% | 2.3만 |
|---|
| 2026.07.09 | ₩94,979 | ₩95,874 | ₩94,926 | ₩95,366 | +0.41% | 2.8만 |
|---|
| 2026.07.08 | ₩95,393 | ₩95,393 | ₩94,031 | ₩94,498 | -0.94% | 1.6만 |
|---|
| 2026.07.07 | ₩95,753 | ₩95,753 | ₩94,992 | ₩95,032 | -0.75% | 8.9만 |
|---|
| 2026.07.06 | ₩94,886 | ₩95,620 | ₩94,886 | ₩95,339 | +0.48% | 1.8만 |
|---|
| 2026.07.02 | ₩95,326 | ₩95,633 | ₩94,178 | ₩94,659 | -0.70% | 1.5만 |
|---|
| 2026.07.01 | ₩94,418 | ₩95,446 | ₩94,418 | ₩94,619 | +0.21% | 2.9만 |
|---|
| 2026.06.30 | ₩95,393 | ₩95,393 | ₩94,672 | ₩94,685 | -0.74% | 2.2만 |
|---|
| 2026.06.29 | ₩95,086 | ₩95,380 | ₩94,739 | ₩95,299 | +0.22% | 2.7만 |
|---|
| 2026.06.26 | ₩95,233 | ₩95,673 | ₩94,872 | ₩95,540 | +0.32% | 2.2만 |
|---|
| 2026.06.25 | ₩94,899 | ₩96,114 | ₩94,899 | ₩95,193 | +0.31% | 7.2만 |
|---|
| 2026.06.24 | ₩93,844 | ₩94,659 | ₩93,844 | ₩94,578 | +0.78% | 2.3만 |
|---|
| 2026.06.23 | ₩92,843 | ₩94,311 | ₩92,843 | ₩93,844 | +1.08% | 1.9만 |
|---|
| 2026.06.22 | ₩92,870 | ₩93,831 | ₩92,870 | ₩93,591 | +0.78% | 2.7만 |
|---|
| 2026.06.18 | ₩93,470 | ₩93,497 | ₩92,789 | ₩93,123 | -0.37% | 1.7만 |
|---|
| 2026.06.17 | ₩94,765 | ₩94,805 | ₩92,830 | ₩93,150 | -1.70% | 2만 |
|---|
| 2026.06.16 | ₩94,886 | ₩95,153 | ₩94,392 | ₩94,765 | -0.13% | 1.2만 |
|---|
| 2026.06.15 | ₩95,580 | ₩95,874 | ₩94,592 | ₩94,765 | -0.85% | 2.4만 |
|---|
| 2026.06.12 | ₩94,952 | ₩95,713 | ₩94,752 | ₩95,446 | +0.52% | 3.6만 |
|---|
| 2026.06.11 | ₩94,178 | ₩94,712 | ₩93,564 | ₩94,378 | +0.21% | 15.4만 |
|---|
| 2026.06.10 | ₩93,337 | ₩94,538 | ₩93,337 | ₩93,564 | +0.24% | 2.3만 |
|---|
| 2026.06.09 | ₩93,390 | ₩94,205 | ₩92,910 | ₩93,283 | -0.11% | 3.1만 |
|---|
| 2026.06.08 | ₩93,203 | ₩93,631 | ₩92,696 | ₩92,696 | -0.54% | 2.4만 |
|---|
| 2026.06.05 | ₩92,856 | ₩93,190 | ₩92,549 | ₩92,830 | -0.03% | 1.2만 |
|---|
| 2026.06.04 | ₩92,456 | ₩93,217 | ₩92,456 | ₩93,083 | +0.68% | 3.4만 |
|---|
| 2026.06.03 | ₩92,522 | ₩92,522 | ₩91,828 | ₩91,922 | -0.65% | 1.1만 |
|---|
| 2026.06.02 | ₩91,307 | ₩92,776 | ₩91,307 | ₩92,389 | +1.18% | 3만 |
|---|
| 2026.06.01 | ₩91,655 | ₩91,695 | ₩90,627 | ₩91,481 | -0.19% | 1.2만 |
|---|
| 2026.05.29 | ₩92,068 | ₩92,109 | ₩91,695 | ₩91,721 | -0.38% | 2.5만 |
|---|
| 2026.05.28 | ₩92,229 | ₩92,229 | ₩91,641 | ₩92,095 | -0.14% | 2.4만 |
|---|
| 2026.05.27 | ₩92,456 | ₩92,870 | ₩92,055 | ₩92,376 | -0.09% | 3.3만 |
|---|
| 2026.05.26 | ₩92,055 | ₩92,763 | ₩92,028 | ₩92,496 | +0.48% | 1.4만 |
|---|
| 2026.05.22 | ₩91,668 | ₩92,082 | ₩91,508 | ₩91,908 | +0.26% | 4만 |
|---|
| 2026.05.21 | ₩91,094 | ₩91,775 | ₩90,546 | ₩91,681 | +0.64% | 3.6만 |
|---|
| 2026.05.20 | ₩90,680 | ₩91,855 | ₩90,680 | ₩91,388 | +0.78% | 1.6만 |
|---|
| 2026.05.19 | ₩90,880 | ₩91,040 | ₩89,906 | ₩90,373 | -0.56% | 2.2만 |
|---|
| 2026.05.18 | ₩90,546 | ₩91,641 | ₩90,453 | ₩91,334 | +0.87% | 1.4만 |
|---|
| 2026.05.15 | ₩90,947 | ₩91,294 | ₩90,079 | ₩90,386 | -0.62% | 8.3만 |
|---|
| 2026.05.14 | ₩91,040 | ₩91,761 | ₩91,040 | ₩91,267 | +0.25% | 1.4만 |
|---|
| 2026.05.13 | ₩91,201 | ₩91,201 | ₩90,413 | ₩90,613 | -0.64% | 2.3만 |
|---|
| 2026.05.12 | ₩91,641 | ₩91,641 | ₩90,533 | ₩91,134 | -0.55% | 1.6만 |
|---|
| 2026.05.11 | ₩92,950 | ₩92,950 | ₩91,414 | ₩91,454 | -1.61% | 1.2만 |
|---|
| 2026.05.08 | ₩92,589 | ₩92,856 | ₩92,135 | ₩92,456 | -0.14% | 1.6만 |
|---|
| 2026.05.07 | ₩93,150 | ₩93,150 | ₩91,975 | ₩92,109 | -1.12% | 1.5만 |
|---|
| 2026.05.06 | ₩92,936 | ₩93,430 | ₩92,923 | ₩93,043 | +0.11% | 2만 |
|---|
| 2026.05.05 | ₩92,002 | ₩92,803 | ₩92,002 | ₩92,295 | +0.32% | 2.2만 |
|---|
| 2026.05.04 | ₩92,189 | ₩92,870 | ₩91,521 | ₩91,761 | -0.46% | 3만 |
|---|
| 2026.05.01 | ₩93,323 | ₩93,617 | ₩92,482 | ₩92,643 | -0.73% | 3.2만 |
|---|
| 2026.04.30 | ₩92,135 | ₩93,270 | ₩92,082 | ₩93,056 | +1.00% | 1.6만 |
|---|
| 2026.04.29 | ₩92,376 | ₩92,469 | ₩91,481 | ₩92,109 | -0.29% | 1.3만 |
|---|
| 2026.04.28 | ₩92,843 | ₩92,843 | ₩92,042 | ₩92,362 | -0.52% | 1.3만 |
|---|
| 2026.04.27 | ₩92,002 | ₩92,576 | ₩92,002 | ₩92,295 | +0.32% | 7.4만 |
|---|
| 2026.04.24 | ₩92,269 | ₩92,269 | ₩91,468 | ₩91,628 | -0.69% | 1.6만 |
|---|
| 2026.04.23 | ₩91,601 | ₩92,202 | ₩91,468 | ₩92,122 | +0.57% | 1.5만 |
|---|
| 2026.04.22 | ₩92,028 | ₩92,028 | ₩91,014 | ₩91,334 | -0.75% | 1.1만 |
|---|
| 2026.04.21 | ₩92,149 | ₩92,322 | ₩91,334 | ₩91,534 | -0.67% | 1.4만 |
|---|
| 2026.04.20 | ₩91,307 | ₩92,162 | ₩91,307 | ₩91,922 | +0.67% | 1.3만 |
|---|
| 2026.04.17 | ₩90,600 | ₩92,002 | ₩90,600 | ₩91,481 | +0.97% | 1만 |
|---|
| 2026.04.16 | ₩89,946 | ₩90,119 | ₩89,839 | ₩90,119 | +0.19% | 1.8만 |
|---|
| 2026.04.15 | ₩90,039 | ₩90,213 | ₩89,505 | ₩89,946 | -0.10% | 1.2만 |
|---|
| 2026.04.14 | ₩90,133 | ₩90,386 | ₩89,438 | ₩89,972 | -0.18% | 1.1만 |
|---|
| 2026.04.13 | ₩89,772 | ₩90,293 | ₩89,051 | ₩89,946 | +0.19% | 2.5만 |
|---|
| 2026.04.10 | ₩90,640 | ₩90,640 | ₩89,692 | ₩89,866 | -0.85% | 1.8만 |
|---|
| 2026.04.09 | ₩89,799 | ₩90,760 | ₩89,799 | ₩90,293 | +0.55% | 3.1만 |
|---|
| 2026.04.08 | ₩89,772 | ₩90,306 | ₩89,679 | ₩90,012 | +0.27% | 1.7만 |
|---|
| 2026.04.07 | ₩88,157 | ₩88,691 | ₩87,956 | ₩88,410 | +0.29% | 2만 |
|---|
| 2026.04.06 | ₩87,649 | ₩88,330 | ₩87,035 | ₩88,330 | +0.78% | 1.6만 |
|---|
| 2026.04.02 | ₩87,049 | ₩87,743 | ₩86,341 | ₩87,743 | +0.80% | 2.4만 |
|---|
| 2026.04.01 | ₩87,329 | ₩87,716 | ₩87,329 | ₩87,422 | +0.11% | 2.1만 |
|---|
| 2026.03.31 | ₩86,488 | ₩87,329 | ₩86,047 | ₩86,942 | +0.52% | 8만 |
|---|
| 2026.03.30 | ₩86,381 | ₩86,488 | ₩85,340 | ₩85,673 | -0.82% | 2.1만 |
|---|
| 2026.03.27 | ₩86,768 | ₩86,768 | ₩85,473 | ₩85,980 | -0.91% | 3만 |
|---|
| 2026.03.26 | ₩86,474 | ₩87,329 | ₩86,474 | ₩87,075 | +0.69% | 2.7만 |
|---|
| 2026.03.25 | ₩87,409 | ₩87,422 | ₩86,421 | ₩87,022 | -0.44% | 1.7만 |
|---|
| 2026.03.24 | ₩85,580 | ₩87,222 | ₩85,286 | ₩86,688 | +1.29% | 3.2만 |
|---|
| 2026.03.23 | ₩85,673 | ₩86,648 | ₩85,620 | ₩85,900 | +0.26% | 2.6만 |
|---|
| 2026.03.20 | ₩85,433 | ₩85,740 | ₩84,498 | ₩84,832 | -0.70% | 4만 |
|---|
| 2026.03.19 | ₩84,912 | ₩86,007 | ₩84,912 | ₩85,540 | +0.74% | 2.5만 |
|---|
| 2026.03.18 | ₩86,274 | ₩86,501 | ₩85,593 | ₩85,593 | -0.79% | 4.1만 |
|---|
| 2026.03.17 | ₩86,394 | ₩87,022 | ₩86,394 | ₩86,782 | +0.45% | 1.7만 |
|---|
| 2026.03.16 | ₩86,474 | ₩86,835 | ₩85,900 | ₩85,900 | -0.66% | 2.1만 |
|---|
| 2026.03.13 | ₩86,408 | ₩86,408 | ₩85,647 | ₩85,647 | -0.88% | 9.4천 |
|---|
| 2026.03.12 | ₩85,540 | ₩86,354 | ₩85,433 | ₩85,753 | +0.25% | 1.9만 |
|---|
| 2026.03.11 | ₩86,421 | ₩86,661 | ₩85,767 | ₩86,181 | -0.28% | 1.8만 |
|---|
| 2026.03.10 | ₩87,008 | ₩87,703 | ₩86,381 | ₩86,635 | -0.43% | 1.9만 |
|---|
| 2026.03.09 | ₩86,581 | ₩87,436 | ₩85,033 | ₩87,008 | +0.49% | 3.8만 |
|---|
| 2026.03.06 | ₩87,543 | ₩87,543 | ₩86,434 | ₩87,516 | -0.03% | 10.9만 |
|---|
| 2026.03.05 | ₩89,278 | ₩89,919 | ₩88,624 | ₩89,251 | -0.03% | 10.6만 |
|---|
| 2026.03.04 | ₩89,612 | ₩90,386 | ₩88,784 | ₩89,946 | +0.37% | 5.2만 |
|---|
| 2026.03.03 | ₩88,704 | ₩89,639 | ₩87,502 | ₩89,211 | +0.57% | 10.9만 |
|---|
| 2026.03.02 | ₩89,225 | ₩90,466 | ₩88,704 | ₩90,226 | +1.12% | 3.8만 |
|---|
| 2026.02.27 | ₩90,947 | ₩90,947 | ₩89,358 | ₩89,705 | -1.37% | 3.1만 |
|---|
| 2026.02.26 | ₩91,107 | ₩91,868 | ₩90,920 | ₩91,508 | +0.44% | 1.6만 |
|---|
| 2026.02.25 | ₩90,934 | ₩90,934 | ₩89,839 | ₩90,640 | -0.32% | 30.6만 |
|---|
| 2026.02.24 | ₩90,480 | ₩90,867 | ₩90,133 | ₩90,840 | +0.40% | 4.1만 |
|---|
| 2026.02.23 | ₩92,202 | ₩92,202 | ₩89,719 | ₩90,466 | -1.88% | 9만 |
|---|
| 2026.02.20 | ₩91,801 | ₩92,469 | ₩91,174 | ₩92,202 | +0.44% | 2.7만 |
|---|
| 2026.02.19 | ₩92,336 | ₩92,336 | ₩91,174 | ₩91,761 | -0.62% | 2.5만 |
|---|
| 2026.02.18 | ₩92,416 | ₩92,870 | ₩91,721 | ₩92,336 | -0.09% | 2.2만 |
|---|
| 2026.02.17 | ₩92,643 | ₩92,776 | ₩91,801 | ₩92,442 | -0.22% | 4.8만 |
|---|
| 2026.02.13 | ₩91,521 | ₩92,629 | ₩90,867 | ₩92,295 | +0.85% | 6.6만 |
|---|
| 2026.02.12 | ₩92,963 | ₩93,310 | ₩90,787 | ₩91,695 | -1.36% | 8.9만 |
|---|
| 2026.02.11 | ₩92,696 | ₩93,030 | ₩92,109 | ₩92,376 | -0.35% | 2.5만 |
|---|
| 2026.02.10 | ₩92,309 | ₩92,482 | ₩91,695 | ₩92,068 | -0.26% | 2.3만 |
|---|
| 2026.02.09 | ₩93,030 | ₩93,190 | ₩92,242 | ₩92,242 | -0.85% | 4.5만 |
|---|
| 2026.02.06 | ₩92,336 | ₩93,631 | ₩92,336 | ₩93,404 | +1.16% | 9.9만 |
|---|
| 2026.02.05 | ₩91,895 | ₩92,162 | ₩91,267 | ₩91,508 | -0.42% | 3.5만 |
|---|
| 2026.02.04 | ₩90,920 | ₩92,322 | ₩90,920 | ₩92,002 | +1.19% | 3.5만 |
|---|
| 2026.02.03 | ₩89,238 | ₩90,493 | ₩88,918 | ₩90,279 | +1.17% | 3.9만 |
|---|
| 2026.02.02 | ₩88,317 | ₩89,492 | ₩88,317 | ₩89,131 | +0.92% | 3.1만 |
|---|
| 2026.01.30 | ₩88,357 | ₩88,597 | ₩87,649 | ₩88,464 | +0.12% | 3.6만 |
|---|
| 2026.01.29 | ₩88,517 | ₩88,771 | ₩88,050 | ₩88,717 | +0.23% | 2.8만 |
|---|
| 2026.01.28 | ₩88,464 | ₩88,477 | ₩87,796 | ₩87,996 | -0.53% | 2.4만 |
|---|
| 2026.01.27 | ₩88,717 | ₩88,717 | ₩88,010 | ₩88,344 | -0.42% | 1.9만 |
|---|
| 2026.01.26 | ₩87,863 | ₩88,517 | ₩87,516 | ₩87,970 | +0.12% | 5.5만 |
|---|
| 2026.01.23 | ₩89,198 | ₩89,198 | ₩87,396 | ₩87,810 | -1.56% | 3.2만 |
|---|
| 2026.01.22 | ₩89,799 | ₩89,972 | ₩88,958 | ₩89,145 | -0.73% | 3.9만 |
|---|
| 2026.01.21 | ₩88,050 | ₩89,625 | ₩88,050 | ₩89,452 | +1.59% | 4.2만 |
|---|
| 2026.01.20 | ₩87,636 | ₩88,063 | ₩87,155 | ₩87,382 | -0.29% | 4.6만 |
|---|
| 2026.01.16 | ₩88,891 | ₩88,891 | ₩88,317 | ₩88,397 | -0.56% | 3.5만 |
|---|
| 2026.01.15 | ₩88,437 | ₩89,158 | ₩88,370 | ₩88,878 | +0.50% | 1.7만 |
|---|
| 2026.01.14 | ₩87,489 | ₩88,424 | ₩87,489 | ₩88,157 | +0.76% | 6만 |
|---|
| 2026.01.13 | ₩88,397 | ₩88,397 | ₩87,596 | ₩87,623 | -0.88% | 8.2만 |
|---|
| 2026.01.12 | ₩88,263 | ₩88,370 | ₩87,796 | ₩87,970 | -0.33% | 2.9만 |
|---|
| 2026.01.09 | ₩89,185 | ₩89,291 | ₩88,424 | ₩88,424 | -0.85% | 5.1만 |
|---|
| 2026.01.08 | ₩87,169 | ₩89,171 | ₩87,169 | ₩88,771 | +1.84% | 10.5만 |
|---|
| 2026.01.07 | ₩88,197 | ₩88,384 | ₩87,008 | ₩87,436 | -0.86% | 3.8만 |
|---|
| 2026.01.06 | ₩87,382 | ₩88,250 | ₩87,062 | ₩88,250 | +0.99% | 2.5만 |
|---|
| 2026.01.05 | ₩86,408 | ₩88,010 | ₩86,381 | ₩87,729 | +1.53% | 3만 |
|---|
| 2026.01.02 | ₩86,034 | ₩86,675 | ₩85,460 | ₩86,474 | +0.51% | 3.6만 |
|---|
| 2025.12.31 | ₩86,474 | ₩86,474 | ₩85,553 | ₩85,660 | -0.94% | 2.8만 |
|---|
| 2025.12.30 | ₩86,755 | ₩86,755 | ₩86,288 | ₩86,288 | -0.54% | 3.8만 |
|---|
| 2025.12.29 | ₩87,142 | ₩87,142 | ₩86,528 | ₩86,621 | -0.60% | 1.9만 |
|---|
| 2025.12.26 | ₩87,235 | ₩87,342 | ₩86,808 | ₩87,142 | -0.11% | 1.9만 |
|---|
| 2025.12.24 | ₩87,302 | ₩87,356 | ₩87,022 | ₩87,209 | -0.11% | 1.1만 |
|---|
| 2025.12.23 | ₩87,329 | ₩87,502 | ₩87,089 | ₩87,249 | -0.09% | 2.2만 |
|---|
| 2025.12.22 | ₩87,663 | ₩87,796 | ₩87,169 | ₩87,195 | -0.53% | 2.5만 |
|---|
| 2025.12.19 | ₩87,783 | ₩88,130 | ₩87,409 | ₩87,663 | -0.14% | 3.2만 |
|---|
| 2025.12.18 | ₩87,890 | ₩88,277 | ₩87,182 | ₩87,182 | -0.81% | 2.9만 |
|---|
| 2025.12.17 | ₩87,543 | ₩87,716 | ₩87,182 | ₩87,489 | -0.06% | 1.7만 |
|---|
| 2025.12.16 | ₩88,117 | ₩88,143 | ₩86,875 | ₩87,556 | -0.64% | 1.7만 |
|---|
| 2025.12.15 | ₩88,584 | ₩88,597 | ₩87,449 | ₩87,863 | -0.81% | 3만 |
|---|
| 2025.12.12 | ₩88,731 | ₩88,731 | ₩87,529 | ₩87,703 | -1.16% | 2만 |
|---|
| 2025.12.11 | ₩87,783 | ₩88,704 | ₩87,783 | ₩87,996 | +0.24% | 3.9만 |
|---|
| 2025.12.10 | ₩85,286 | ₩87,689 | ₩85,286 | ₩87,663 | +2.79% | 2.5만 |
|---|
| 2025.12.09 | ₩84,579 | ₩85,313 | ₩84,579 | ₩85,059 | +0.57% | 1.4만 |
|---|
| 2025.12.08 | ₩84,992 | ₩84,992 | ₩84,512 | ₩84,605 | -0.46% | 2.2만 |
|---|
| 2025.12.05 | ₩83,924 | ₩84,859 | ₩83,831 | ₩84,605 | +0.81% | 1.6만 |
|---|
| 2025.12.04 | ₩83,911 | ₩84,191 | ₩83,657 | ₩83,818 | -0.11% | 1.1만 |
|---|
| 2025.12.03 | ₩83,377 | ₩84,031 | ₩83,163 | ₩83,791 | +0.50% | 1.9만 |
|---|
| 2025.12.02 | ₩83,951 | ₩83,951 | ₩83,217 | ₩83,217 | -0.87% | 2.2만 |
|---|
| 2025.12.01 | ₩83,110 | ₩83,964 | ₩83,110 | ₩83,470 | +0.43% | 5.7만 |
|---|
| 2025.11.28 | ₩83,284 | ₩83,724 | ₩83,284 | ₩83,524 | +0.29% | 2.6천 |
|---|
| 2025.11.26 | ₩82,936 | ₩83,871 | ₩82,936 | ₩83,310 | +0.45% | 1.8만 |
|---|
| 2025.11.25 | ₩82,015 | ₩83,470 | ₩81,561 | ₩83,364 | +1.64% | 3만 |
|---|
| 2025.11.24 | ₩81,227 | ₩81,908 | ₩80,800 | ₩81,588 | +0.44% | 1.6만 |
|---|
| 2025.11.21 | ₩79,759 | ₩81,601 | ₩79,358 | ₩81,027 | +1.59% | 1.6만 |
|---|
| 2025.11.20 | ₩80,346 | ₩81,001 | ₩79,131 | ₩79,131 | -1.51% | 9.4천 |
|---|
| 2025.11.19 | ₩79,332 | ₩79,972 | ₩79,198 | ₩79,692 | +0.45% | 1만 |
|---|
| 2025.11.18 | ₩78,437 | ₩79,852 | ₩78,437 | ₩79,292 | +1.09% | 1.7만 |
|---|
| 2025.11.17 | ₩80,386 | ₩80,453 | ₩78,517 | ₩78,544 | -2.29% | 1.6만 |
|---|
| 2025.11.14 | ₩79,999 | ₩80,840 | ₩79,999 | ₩80,520 | +0.65% | 2.3만 |
|---|
| 2025.11.13 | ₩81,374 | ₩81,735 | ₩80,733 | ₩80,733 | -0.79% | 1.4만 |
|---|
| 2025.11.12 | ₩81,521 | ₩82,029 | ₩81,441 | ₩81,615 | +0.11% | 1.2만 |
|---|
| 2025.11.11 | ₩81,308 | ₩81,695 | ₩81,147 | ₩81,334 | +0.03% | 1.4만 |
|---|
| 2025.11.10 | ₩81,575 | ₩81,695 | ₩80,920 | ₩81,348 | -0.28% | 2.3만 |
|---|
| 2025.11.07 | ₩79,665 | ₩80,960 | ₩79,665 | ₩80,960 | +1.63% | 1.4만 |
|---|
| 2025.11.06 | ₩80,346 | ₩80,600 | ₩79,692 | ₩79,879 | -0.58% | 1.6만 |
|---|
| 2025.11.05 | ₩79,719 | ₩80,533 | ₩79,585 | ₩79,959 | +0.30% | 2.2만 |
|---|
| 2025.11.04 | ₩79,372 | ₩79,839 | ₩79,305 | ₩79,692 | +0.40% | 2.1만 |
|---|
| 2025.11.03 | ₩79,479 | ₩79,986 | ₩78,784 | ₩79,986 | +0.64% | 2.9만 |
|---|
| 2025.10.31 | ₩79,385 | ₩80,213 | ₩79,158 | ₩80,133 | +0.94% | 1.7만 |
|---|
| 2025.10.30 | ₩78,838 | ₩80,039 | ₩78,838 | ₩79,278 | +0.56% | 1.2만 |
|---|
| 2025.10.29 | ₩79,799 | ₩80,426 | ₩79,278 | ₩79,278 | -0.65% | 5.4만 |
|---|
| 2025.10.28 | ₩80,533 | ₩80,533 | ₩79,719 | ₩80,186 | -0.43% | 1.5만 |
|---|
| 2025.10.27 | ₩80,774 | ₩81,094 | ₩80,466 | ₩80,640 | -0.17% | 1.3만 |
|---|
| 2025.10.24 | ₩80,667 | ₩80,827 | ₩80,173 | ₩80,253 | -0.51% | 2.1만 |
|---|
| 2025.10.23 | ₩79,705 | ₩80,173 | ₩79,532 | ₩79,879 | +0.22% | 9.8천 |
|---|
| 2025.10.22 | ₩80,093 | ₩80,333 | ₩79,545 | ₩79,852 | -0.30% | 1.1만 |
|---|
| 2025.10.21 | ₩79,826 | ₩80,440 | ₩79,826 | ₩80,013 | +0.23% | 7.8천 |
|---|
| 2025.10.20 | ₩79,252 | ₩80,119 | ₩79,238 | ₩80,013 | +0.96% | 1.4만 |
|---|
| 2025.10.17 | ₩78,090 | ₩78,811 | ₩78,090 | ₩78,811 | +0.92% | 1만 |
|---|
| 2025.10.16 | ₩80,507 | ₩80,507 | ₩77,676 | ₩77,997 | -3.12% | 2.1만 |
|---|
| 2025.10.15 | ₩81,775 | ₩81,775 | ₩80,480 | ₩80,520 | -1.53% | 7.3천 |
|---|
| 2025.10.14 | ₩79,238 | ₩81,575 | ₩79,238 | ₩81,361 | +2.68% | 9.5천 |
|---|
| 2025.10.13 | ₩79,545 | ₩79,946 | ₩79,225 | ₩79,906 | +0.45% | 5.2천 |
|---|
| 2025.10.10 | ₩80,974 | ₩81,268 | ₩78,704 | ₩78,717 | -2.79% | 2.1만 |
|---|