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 | ₩95,937 | ₩95,937 | ₩95,188 | ₩95,188 | -0.78% | 1.9만 |
| 2026.10.08 | ₩94,893 | ₩96,084 | ₩94,759 | ₩96,084 | +1.26% | 5.6만 |
| 2026.10.07 | ₩95,643 | ₩95,643 | ₩94,398 | ₩94,746 | -0.94% | 1.3만 |
| 2026.10.06 | ₩96,084 | ₩96,258 | ₩95,656 | ₩95,910 | -0.18% | 2.3만 |
| 2026.10.05 | ₩95,496 | ₩96,499 | ₩94,826 | ₩95,857 | +0.38% | 1.7만 |
| 2026.10.02 | ₩95,362 | ₩95,830 | ₩95,322 | ₩95,790 | +0.45% | 2.7만 |
| 2026.10.01 | ₩93,301 | ₩95,054 | ₩93,287 | ₩94,759 | +1.56% | 3.5만 |
| 2026.09.30 | ₩94,411 | ₩94,666 | ₩93,354 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,354 |
| -1.12% |
| 2만 |
| 2026.09.29 | ₩94,666 | ₩94,666 | ₩93,769 | ₩94,130 | -0.57% | 2.6만 |
|---|
| 2026.09.28 | ₩95,496 | ₩95,496 | ₩94,519 | ₩94,532 | -1.01% | 2.5만 |
|---|
| 2026.09.25 | ₩95,081 | ₩95,750 | ₩94,746 | ₩95,736 | +0.69% | 5.3만 |
|---|
| 2026.09.24 | ₩95,415 | ₩95,415 | ₩94,666 | ₩94,933 | -0.50% | 3.3만 |
|---|
| 2026.09.23 | ₩96,044 | ₩96,406 | ₩95,415 | ₩95,629 | -0.43% | 8.1만 |
|---|
| 2026.09.22 | ₩96,767 | ₩96,767 | ₩96,084 | ₩96,218 | -0.57% | 3.5만 |
|---|
| 2026.09.21 | ₩97,369 | ₩97,396 | ₩96,406 | ₩96,673 | -0.71% | 1.7만 |
|---|
| 2026.09.18 | ₩97,958 | ₩97,958 | ₩97,128 | ₩97,650 | -0.31% | 1.7만 |
|---|
| 2026.09.17 | ₩98,815 | ₩98,882 | ₩98,146 | ₩98,146 | -0.68% | 2.1만 |
|---|
| 2026.09.16 | ₩99,016 | ₩99,283 | ₩96,941 | ₩98,025 | -1.00% | 11.6만 |
|---|
| 2026.09.15 | ₩99,069 | ₩99,551 | ₩99,069 | ₩99,471 | +0.41% | 1.5만 |
|---|
| 2026.09.14 | ₩99,778 | ₩100,193 | ₩99,016 | ₩99,069 | -0.71% | 2.1만 |
|---|
| 2026.09.11 | ₩100,140 | ₩100,408 | ₩99,591 | ₩99,778 | -0.36% | 1.9만 |
|---|
| 2026.09.10 | ₩99,886 | ₩99,886 | ₩99,136 | ₩99,471 | -0.42% | 7.7만 |
|---|
| 2026.09.09 | ₩100,300 | ₩100,394 | ₩99,658 | ₩99,671 | -0.63% | 2.2만 |
|---|
| 2026.09.08 | ₩101,492 | ₩101,733 | ₩100,434 | ₩100,434 | -1.04% | 3.2만 |
|---|
| 2026.09.04 | ₩100,742 | ₩101,612 | ₩100,742 | ₩101,532 | +0.78% | 3.6만 |
|---|
| 2026.09.03 | ₩100,635 | ₩101,237 | ₩100,448 | ₩101,144 | +0.51% | 2.2만 |
|---|
| 2026.09.02 | ₩99,471 | ₩100,635 | ₩99,471 | ₩100,247 | +0.78% | 1.9만 |
|---|
| 2026.09.01 | ₩99,618 | ₩99,698 | ₩98,775 | ₩98,962 | -0.66% | 2.1만 |
|---|
| 2026.08.31 | ₩99,685 | ₩100,006 | ₩99,096 | ₩99,564 | -0.12% | 5.9만 |
|---|
| 2026.08.28 | ₩100,113 | ₩100,314 | ₩99,417 | ₩99,645 | -0.47% | 2.9만 |
|---|
| 2026.08.27 | ₩99,765 | ₩99,979 | ₩98,909 | ₩99,778 | +0.01% | 4.6만 |
|---|
| 2026.08.26 | ₩99,176 | ₩100,367 | ₩99,176 | ₩99,979 | +0.81% | 2.3만 |
|---|
| 2026.08.25 | ₩99,591 | ₩99,591 | ₩98,801 | ₩99,310 | -0.28% | 2만 |
|---|
| 2026.08.24 | ₩100,167 | ₩100,394 | ₩99,310 | ₩99,511 | -0.65% | 1.4만 |
|---|
| 2026.08.21 | ₩99,872 | ₩100,180 | ₩99,725 | ₩100,180 | +0.31% | 1.6만 |
|---|
| 2026.08.20 | ₩99,712 | ₩100,541 | ₩99,390 | ₩99,604 | -0.11% | 2만 |
|---|
| 2026.08.19 | ₩101,545 | ₩101,545 | ₩100,073 | ₩100,113 | -1.41% | 2.5만 |
|---|
| 2026.08.18 | ₩101,652 | ₩101,652 | ₩100,782 | ₩100,916 | -0.72% | 2.1만 |
|---|
| 2026.08.17 | ₩101,438 | ₩101,692 | ₩101,117 | ₩101,425 | -0.01% | 1.9만 |
|---|
| 2026.08.14 | ₩101,144 | ₩101,652 | ₩101,144 | ₩101,411 | +0.26% | 2.4만 |
|---|
| 2026.08.13 | ₩101,010 | ₩101,103 | ₩100,421 | ₩101,063 | +0.05% | 2.4만 |
|---|
| 2026.08.12 | ₩100,300 | ₩100,809 | ₩100,006 | ₩100,608 | +0.31% | 2.8만 |
|---|
| 2026.08.11 | ₩99,591 | ₩100,528 | ₩99,591 | ₩100,193 | +0.60% | 3.5만 |
|---|
| 2026.08.10 | ₩99,390 | ₩99,926 | ₩99,283 | ₩99,631 | +0.24% | 3.5만 |
|---|
| 2026.08.07 | ₩99,430 | ₩99,912 | ₩98,735 | ₩99,497 | +0.07% | 3.5만 |
|---|
| 2026.08.06 | ₩100,568 | ₩100,568 | ₩99,297 | ₩99,297 | -1.26% | 4.7만 |
|---|
| 2026.08.05 | ₩101,411 | ₩101,612 | ₩100,046 | ₩100,060 | -1.33% | 4.3만 |
|---|
| 2026.08.04 | ₩100,153 | ₩101,451 | ₩99,725 | ₩101,277 | +1.12% | 3.3만 |
|---|
| 2026.08.03 | ₩99,712 | ₩100,983 | ₩99,712 | ₩100,327 | +0.62% | 2.1만 |
|---|
| 2026.07.31 | ₩100,595 | ₩100,595 | ₩99,270 | ₩99,738 | -0.85% | 5만 |
|---|
| 2026.07.30 | ₩100,354 | ₩100,582 | ₩99,337 | ₩100,274 | -0.08% | 3.1만 |
|---|
| 2026.07.29 | ₩100,675 | ₩100,983 | ₩99,658 | ₩100,073 | -0.60% | 3.9만 |
|---|
| 2026.07.28 | ₩99,698 | ₩100,756 | ₩99,698 | ₩100,448 | +0.75% | 5.3만 |
|---|
| 2026.07.27 | ₩99,524 | ₩100,046 | ₩99,256 | ₩99,578 | +0.05% | 2.2만 |
|---|
| 2026.07.24 | ₩98,815 | ₩99,993 | ₩98,815 | ₩99,283 | +0.47% | 2.6만 |
|---|
| 2026.07.23 | ₩98,373 | ₩98,427 | ₩97,891 | ₩98,199 | -0.18% | 1.9만 |
|---|
| 2026.07.22 | ₩98,574 | ₩99,457 | ₩98,574 | ₩99,082 | +0.52% | 1.9만 |
|---|
| 2026.07.21 | ₩98,186 | ₩98,480 | ₩97,517 | ₩98,213 | +0.03% | 1.4만 |
|---|
| 2026.07.20 | ₩98,279 | ₩98,480 | ₩97,450 | ₩97,624 | -0.67% | 1.7만 |
|---|
| 2026.07.17 | ₩99,029 | ₩99,471 | ₩98,105 | ₩98,453 | -0.58% | 2만 |
|---|
| 2026.07.16 | ₩97,396 | ₩99,029 | ₩97,396 | ₩98,935 | +1.58% | 1.6만 |
|---|
| 2026.07.15 | ₩97,035 | ₩97,704 | ₩96,807 | ₩97,142 | +0.11% | 1.9만 |
|---|
| 2026.07.14 | ₩97,035 | ₩97,824 | ₩96,325 | ₩96,754 | -0.29% | 2.1만 |
|---|
| 2026.07.13 | ₩96,432 | ₩97,182 | ₩96,406 | ₩96,780 | +0.36% | 3.3만 |
|---|
| 2026.07.10 | ₩96,151 | ₩96,473 | ₩95,844 | ₩96,058 | -0.10% | 2.3만 |
|---|
| 2026.07.09 | ₩95,214 | ₩96,111 | ₩95,161 | ₩95,603 | +0.41% | 2.8만 |
|---|
| 2026.07.08 | ₩95,629 | ₩95,629 | ₩94,264 | ₩94,733 | -0.94% | 1.6만 |
|---|
| 2026.07.07 | ₩95,991 | ₩95,991 | ₩95,228 | ₩95,268 | -0.75% | 8.9만 |
|---|
| 2026.07.06 | ₩95,121 | ₩95,857 | ₩95,121 | ₩95,576 | +0.48% | 1.8만 |
|---|
| 2026.07.02 | ₩95,562 | ₩95,870 | ₩94,411 | ₩94,893 | -0.70% | 1.5만 |
|---|
| 2026.07.01 | ₩94,652 | ₩95,683 | ₩94,652 | ₩94,853 | +0.21% | 2.9만 |
|---|
| 2026.06.30 | ₩95,629 | ₩95,629 | ₩94,907 | ₩94,920 | -0.74% | 2.2만 |
|---|
| 2026.06.29 | ₩95,322 | ₩95,616 | ₩94,974 | ₩95,536 | +0.22% | 2.7만 |
|---|
| 2026.06.26 | ₩95,469 | ₩95,910 | ₩95,107 | ₩95,777 | +0.32% | 2.2만 |
|---|
| 2026.06.25 | ₩95,134 | ₩96,352 | ₩95,134 | ₩95,429 | +0.31% | 7.2만 |
|---|
| 2026.06.24 | ₩94,077 | ₩94,893 | ₩94,077 | ₩94,813 | +0.78% | 2.3만 |
|---|
| 2026.06.23 | ₩93,073 | ₩94,545 | ₩93,073 | ₩94,077 | +1.08% | 1.9만 |
|---|
| 2026.06.22 | ₩93,100 | ₩94,063 | ₩93,100 | ₩93,823 | +0.78% | 2.7만 |
|---|
| 2026.06.18 | ₩93,702 | ₩93,729 | ₩93,019 | ₩93,354 | -0.37% | 1.7만 |
|---|
| 2026.06.17 | ₩95,000 | ₩95,040 | ₩93,060 | ₩93,381 | -1.70% | 2만 |
|---|
| 2026.06.16 | ₩95,121 | ₩95,388 | ₩94,626 | ₩95,000 | -0.13% | 1.2만 |
|---|
| 2026.06.15 | ₩95,817 | ₩96,111 | ₩94,826 | ₩95,000 | -0.85% | 2.4만 |
|---|
| 2026.06.12 | ₩95,188 | ₩95,951 | ₩94,987 | ₩95,683 | +0.52% | 3.6만 |
|---|
| 2026.06.11 | ₩94,411 | ₩94,947 | ₩93,796 | ₩94,612 | +0.21% | 15.4만 |
|---|
| 2026.06.10 | ₩93,568 | ₩94,773 | ₩93,568 | ₩93,796 | +0.24% | 2.3만 |
|---|
| 2026.06.09 | ₩93,622 | ₩94,438 | ₩93,140 | ₩93,515 | -0.11% | 3.1만 |
|---|
| 2026.06.08 | ₩93,434 | ₩93,863 | ₩92,926 | ₩92,926 | -0.54% | 2.4만 |
|---|
| 2026.06.05 | ₩93,086 | ₩93,421 | ₩92,779 | ₩93,060 | -0.03% | 1.2만 |
|---|
| 2026.06.04 | ₩92,685 | ₩93,448 | ₩92,685 | ₩93,314 | +0.68% | 3.4만 |
|---|
| 2026.06.03 | ₩92,752 | ₩92,752 | ₩92,056 | ₩92,150 | -0.65% | 1.1만 |
|---|
| 2026.06.02 | ₩91,534 | ₩93,006 | ₩91,534 | ₩92,618 | +1.18% | 3만 |
|---|
| 2026.06.01 | ₩91,882 | ₩91,922 | ₩90,851 | ₩91,708 | -0.19% | 1.2만 |
|---|
| 2026.05.29 | ₩92,297 | ₩92,337 | ₩91,922 | ₩91,949 | -0.38% | 2.5만 |
|---|
| 2026.05.28 | ₩92,457 | ₩92,457 | ₩91,868 | ₩92,324 | -0.14% | 2.4만 |
|---|
| 2026.05.27 | ₩92,685 | ₩93,100 | ₩92,283 | ₩92,605 | -0.09% | 3.3만 |
|---|
| 2026.05.26 | ₩92,283 | ₩92,993 | ₩92,257 | ₩92,725 | +0.48% | 1.4만 |
|---|
| 2026.05.22 | ₩91,895 | ₩92,310 | ₩91,735 | ₩92,136 | +0.26% | 4만 |
|---|
| 2026.05.21 | ₩91,320 | ₩92,002 | ₩90,771 | ₩91,909 | +0.64% | 3.6만 |
|---|
| 2026.05.20 | ₩90,905 | ₩92,083 | ₩90,905 | ₩91,614 | +0.78% | 1.6만 |
|---|
| 2026.05.19 | ₩91,106 | ₩91,266 | ₩90,129 | ₩90,597 | -0.56% | 2.2만 |
|---|
| 2026.05.18 | ₩90,771 | ₩91,868 | ₩90,677 | ₩91,561 | +0.87% | 1.4만 |
|---|
| 2026.05.15 | ₩91,172 | ₩91,520 | ₩90,303 | ₩90,610 | -0.62% | 8.3만 |
|---|
| 2026.05.14 | ₩91,266 | ₩91,989 | ₩91,266 | ₩91,494 | +0.25% | 1.4만 |
|---|
| 2026.05.13 | ₩91,427 | ₩91,427 | ₩90,637 | ₩90,838 | -0.64% | 2.3만 |
|---|
| 2026.05.12 | ₩91,868 | ₩91,868 | ₩90,758 | ₩91,360 | -0.55% | 1.6만 |
|---|
| 2026.05.11 | ₩93,180 | ₩93,180 | ₩91,641 | ₩91,681 | -1.61% | 1.2만 |
|---|
| 2026.05.08 | ₩92,819 | ₩93,086 | ₩92,364 | ₩92,685 | -0.14% | 1.6만 |
|---|
| 2026.05.07 | ₩93,381 | ₩93,381 | ₩92,203 | ₩92,337 | -1.12% | 1.5만 |
|---|
| 2026.05.06 | ₩93,167 | ₩93,662 | ₩93,153 | ₩93,274 | +0.11% | 2만 |
|---|
| 2026.05.05 | ₩92,230 | ₩93,033 | ₩92,230 | ₩92,524 | +0.32% | 2.2만 |
|---|
| 2026.05.04 | ₩92,417 | ₩93,100 | ₩91,748 | ₩91,989 | -0.46% | 3만 |
|---|
| 2026.05.01 | ₩93,555 | ₩93,849 | ₩92,712 | ₩92,872 | -0.73% | 3.2만 |
|---|
| 2026.04.30 | ₩92,364 | ₩93,501 | ₩92,310 | ₩93,287 | +1.00% | 1.6만 |
|---|
| 2026.04.29 | ₩92,605 | ₩92,698 | ₩91,708 | ₩92,337 | -0.29% | 1.3만 |
|---|
| 2026.04.28 | ₩93,073 | ₩93,073 | ₩92,270 | ₩92,591 | -0.52% | 1.3만 |
|---|
| 2026.04.27 | ₩92,230 | ₩92,805 | ₩92,230 | ₩92,524 | +0.32% | 7.4만 |
|---|
| 2026.04.24 | ₩92,498 | ₩92,498 | ₩91,694 | ₩91,855 | -0.69% | 1.6만 |
|---|
| 2026.04.23 | ₩91,828 | ₩92,431 | ₩91,694 | ₩92,350 | +0.57% | 1.5만 |
|---|
| 2026.04.22 | ₩92,257 | ₩92,257 | ₩91,239 | ₩91,561 | -0.75% | 1.1만 |
|---|
| 2026.04.21 | ₩92,377 | ₩92,551 | ₩91,561 | ₩91,761 | -0.67% | 1.4만 |
|---|
| 2026.04.20 | ₩91,534 | ₩92,390 | ₩91,534 | ₩92,150 | +0.67% | 1.3만 |
|---|
| 2026.04.17 | ₩90,825 | ₩92,230 | ₩90,825 | ₩91,708 | +0.97% | 1만 |
|---|
| 2026.04.16 | ₩90,169 | ₩90,343 | ₩90,062 | ₩90,343 | +0.19% | 1.8만 |
|---|
| 2026.04.15 | ₩90,262 | ₩90,436 | ₩89,727 | ₩90,169 | -0.10% | 1.2만 |
|---|
| 2026.04.14 | ₩90,356 | ₩90,610 | ₩89,660 | ₩90,195 | -0.18% | 1.1만 |
|---|
| 2026.04.13 | ₩89,995 | ₩90,517 | ₩89,272 | ₩90,169 | +0.19% | 2.5만 |
|---|
| 2026.04.10 | ₩90,865 | ₩90,865 | ₩89,914 | ₩90,088 | -0.85% | 1.8만 |
|---|
| 2026.04.09 | ₩90,021 | ₩90,985 | ₩90,021 | ₩90,517 | +0.55% | 3.1만 |
|---|
| 2026.04.08 | ₩89,995 | ₩90,530 | ₩89,901 | ₩90,236 | +0.27% | 1.7만 |
|---|
| 2026.04.07 | ₩88,375 | ₩88,911 | ₩88,174 | ₩88,630 | +0.29% | 2만 |
|---|
| 2026.04.06 | ₩87,867 | ₩88,549 | ₩87,251 | ₩88,549 | +0.78% | 1.6만 |
|---|
| 2026.04.02 | ₩87,264 | ₩87,960 | ₩86,555 | ₩87,960 | +0.80% | 2.4만 |
|---|
| 2026.04.01 | ₩87,545 | ₩87,934 | ₩87,545 | ₩87,639 | +0.11% | 2.1만 |
|---|
| 2026.03.31 | ₩86,702 | ₩87,545 | ₩86,261 | ₩87,157 | +0.52% | 8만 |
|---|
| 2026.03.30 | ₩86,595 | ₩86,702 | ₩85,551 | ₩85,886 | -0.82% | 2.1만 |
|---|
| 2026.03.27 | ₩86,983 | ₩86,983 | ₩85,685 | ₩86,194 | -0.91% | 3만 |
|---|
| 2026.03.26 | ₩86,689 | ₩87,545 | ₩86,689 | ₩87,291 | +0.69% | 2.7만 |
|---|
| 2026.03.25 | ₩87,626 | ₩87,639 | ₩86,635 | ₩87,238 | -0.44% | 1.7만 |
|---|
| 2026.03.24 | ₩85,792 | ₩87,438 | ₩85,498 | ₩86,903 | +1.29% | 3.2만 |
|---|
| 2026.03.23 | ₩85,886 | ₩86,863 | ₩85,832 | ₩86,113 | +0.26% | 2.6만 |
|---|
| 2026.03.20 | ₩85,645 | ₩85,953 | ₩84,708 | ₩85,043 | -0.70% | 4만 |
|---|
| 2026.03.19 | ₩85,123 | ₩86,220 | ₩85,123 | ₩85,752 | +0.74% | 2.5만 |
|---|
| 2026.03.18 | ₩86,488 | ₩86,716 | ₩85,805 | ₩85,805 | -0.79% | 4.1만 |
|---|
| 2026.03.17 | ₩86,609 | ₩87,238 | ₩86,609 | ₩86,997 | +0.45% | 1.7만 |
|---|
| 2026.03.16 | ₩86,689 | ₩87,050 | ₩86,113 | ₩86,113 | -0.66% | 2.1만 |
|---|
| 2026.03.13 | ₩86,622 | ₩86,622 | ₩85,859 | ₩85,859 | -0.88% | 9.4천 |
|---|
| 2026.03.12 | ₩85,752 | ₩86,568 | ₩85,645 | ₩85,966 | +0.25% | 1.9만 |
|---|
| 2026.03.11 | ₩86,635 | ₩86,876 | ₩85,979 | ₩86,394 | -0.28% | 1.8만 |
|---|
| 2026.03.10 | ₩87,224 | ₩87,920 | ₩86,595 | ₩86,849 | -0.43% | 1.9만 |
|---|
| 2026.03.09 | ₩86,796 | ₩87,652 | ₩85,243 | ₩87,224 | +0.49% | 3.8만 |
|---|
| 2026.03.06 | ₩87,760 | ₩87,760 | ₩86,649 | ₩87,733 | -0.03% | 10.9만 |
|---|
| 2026.03.05 | ₩89,499 | ₩90,142 | ₩88,844 | ₩89,473 | -0.03% | 10.6만 |
|---|
| 2026.03.04 | ₩89,834 | ₩90,610 | ₩89,004 | ₩90,169 | +0.37% | 5.2만 |
|---|
| 2026.03.03 | ₩88,924 | ₩89,861 | ₩87,719 | ₩89,433 | +0.57% | 10.9만 |
|---|
| 2026.03.02 | ₩89,446 | ₩90,691 | ₩88,924 | ₩90,450 | +1.12% | 3.8만 |
|---|
| 2026.02.27 | ₩91,172 | ₩91,172 | ₩89,580 | ₩89,928 | -1.37% | 3.1만 |
|---|
| 2026.02.26 | ₩91,333 | ₩92,096 | ₩91,146 | ₩91,735 | +0.44% | 1.6만 |
|---|
| 2026.02.25 | ₩91,159 | ₩91,159 | ₩90,062 | ₩90,865 | -0.32% | 30.6만 |
|---|
| 2026.02.24 | ₩90,704 | ₩91,092 | ₩90,356 | ₩91,065 | +0.40% | 4.1만 |
|---|
| 2026.02.23 | ₩92,431 | ₩92,431 | ₩89,941 | ₩90,691 | -1.88% | 9만 |
|---|
| 2026.02.20 | ₩92,029 | ₩92,698 | ₩91,400 | ₩92,431 | +0.44% | 2.7만 |
|---|
| 2026.02.19 | ₩92,564 | ₩92,564 | ₩91,400 | ₩91,989 | -0.62% | 2.5만 |
|---|
| 2026.02.18 | ₩92,645 | ₩93,100 | ₩91,949 | ₩92,564 | -0.09% | 2.2만 |
|---|
| 2026.02.17 | ₩92,872 | ₩93,006 | ₩92,029 | ₩92,672 | -0.22% | 4.8만 |
|---|
| 2026.02.13 | ₩91,748 | ₩92,859 | ₩91,092 | ₩92,524 | +0.85% | 6.6만 |
|---|
| 2026.02.12 | ₩93,193 | ₩93,541 | ₩91,012 | ₩91,922 | -1.36% | 8.9만 |
|---|
| 2026.02.11 | ₩92,926 | ₩93,260 | ₩92,337 | ₩92,605 | -0.35% | 2.5만 |
|---|
| 2026.02.10 | ₩92,538 | ₩92,712 | ₩91,922 | ₩92,297 | -0.26% | 2.3만 |
|---|
| 2026.02.09 | ₩93,260 | ₩93,421 | ₩92,471 | ₩92,471 | -0.85% | 4.5만 |
|---|
| 2026.02.06 | ₩92,564 | ₩93,863 | ₩92,564 | ₩93,635 | +1.16% | 9.9만 |
|---|
| 2026.02.05 | ₩92,123 | ₩92,390 | ₩91,494 | ₩91,735 | -0.42% | 3.5만 |
|---|
| 2026.02.04 | ₩91,146 | ₩92,551 | ₩91,146 | ₩92,230 | +1.19% | 3.5만 |
|---|
| 2026.02.03 | ₩89,459 | ₩90,717 | ₩89,138 | ₩90,503 | +1.17% | 3.9만 |
|---|
| 2026.02.02 | ₩88,536 | ₩89,714 | ₩88,536 | ₩89,352 | +0.92% | 3.1만 |
|---|
| 2026.01.30 | ₩88,576 | ₩88,817 | ₩87,867 | ₩88,683 | +0.12% | 3.6만 |
|---|
| 2026.01.29 | ₩88,737 | ₩88,991 | ₩88,268 | ₩88,937 | +0.23% | 2.8만 |
|---|
| 2026.01.28 | ₩88,683 | ₩88,696 | ₩88,014 | ₩88,215 | -0.53% | 2.4만 |
|---|
| 2026.01.27 | ₩88,937 | ₩88,937 | ₩88,228 | ₩88,563 | -0.42% | 1.9만 |
|---|
| 2026.01.26 | ₩88,081 | ₩88,737 | ₩87,733 | ₩88,188 | +0.12% | 5.5만 |
|---|
| 2026.01.23 | ₩89,419 | ₩89,419 | ₩87,612 | ₩88,027 | -1.56% | 3.2만 |
|---|
| 2026.01.22 | ₩90,021 | ₩90,195 | ₩89,178 | ₩89,366 | -0.73% | 3.9만 |
|---|
| 2026.01.21 | ₩88,268 | ₩89,847 | ₩88,268 | ₩89,673 | +1.59% | 4.2만 |
|---|
| 2026.01.20 | ₩87,853 | ₩88,282 | ₩87,371 | ₩87,599 | -0.29% | 4.6만 |
|---|
| 2026.01.16 | ₩89,111 | ₩89,111 | ₩88,536 | ₩88,616 | -0.56% | 3.5만 |
|---|
| 2026.01.15 | ₩88,656 | ₩89,379 | ₩88,589 | ₩89,098 | +0.50% | 1.7만 |
|---|
| 2026.01.14 | ₩87,706 | ₩88,643 | ₩87,706 | ₩88,375 | +0.76% | 6만 |
|---|
| 2026.01.13 | ₩88,616 | ₩88,616 | ₩87,813 | ₩87,840 | -0.88% | 8.2만 |
|---|
| 2026.01.12 | ₩88,482 | ₩88,589 | ₩88,014 | ₩88,188 | -0.33% | 2.9만 |
|---|
| 2026.01.09 | ₩89,406 | ₩89,513 | ₩88,643 | ₩88,643 | -0.85% | 5.1만 |
|---|
| 2026.01.08 | ₩87,385 | ₩89,392 | ₩87,385 | ₩88,991 | +1.84% | 10.5만 |
|---|
| 2026.01.07 | ₩88,415 | ₩88,603 | ₩87,224 | ₩87,652 | -0.86% | 3.8만 |
|---|
| 2026.01.06 | ₩87,599 | ₩88,469 | ₩87,278 | ₩88,469 | +0.99% | 2.5만 |
|---|
| 2026.01.05 | ₩86,622 | ₩88,228 | ₩86,595 | ₩87,947 | +1.53% | 3만 |
|---|
| 2026.01.02 | ₩86,247 | ₩86,890 | ₩85,672 | ₩86,689 | +0.51% | 3.6만 |
|---|
| 2025.12.31 | ₩86,689 | ₩86,689 | ₩85,765 | ₩85,872 | -0.94% | 2.8만 |
|---|
| 2025.12.30 | ₩86,970 | ₩86,970 | ₩86,501 | ₩86,501 | -0.54% | 3.8만 |
|---|
| 2025.12.29 | ₩87,358 | ₩87,358 | ₩86,742 | ₩86,836 | -0.60% | 1.9만 |
|---|
| 2025.12.26 | ₩87,452 | ₩87,559 | ₩87,023 | ₩87,358 | -0.11% | 1.9만 |
|---|
| 2025.12.24 | ₩87,519 | ₩87,572 | ₩87,238 | ₩87,425 | -0.11% | 1.1만 |
|---|
| 2025.12.23 | ₩87,545 | ₩87,719 | ₩87,304 | ₩87,465 | -0.09% | 2.2만 |
|---|
| 2025.12.22 | ₩87,880 | ₩88,014 | ₩87,385 | ₩87,412 | -0.53% | 2.5만 |
|---|
| 2025.12.19 | ₩88,000 | ₩88,348 | ₩87,626 | ₩87,880 | -0.14% | 3.2만 |
|---|
| 2025.12.18 | ₩88,108 | ₩88,496 | ₩87,398 | ₩87,398 | -0.81% | 2.9만 |
|---|
| 2025.12.17 | ₩87,760 | ₩87,934 | ₩87,398 | ₩87,706 | -0.06% | 1.7만 |
|---|
| 2025.12.16 | ₩88,335 | ₩88,362 | ₩87,090 | ₩87,773 | -0.64% | 1.7만 |
|---|
| 2025.12.15 | ₩88,804 | ₩88,817 | ₩87,666 | ₩88,081 | -0.81% | 3만 |
|---|
| 2025.12.12 | ₩88,951 | ₩88,951 | ₩87,746 | ₩87,920 | -1.16% | 2만 |
|---|
| 2025.12.11 | ₩88,000 | ₩88,924 | ₩88,000 | ₩88,215 | +0.24% | 3.9만 |
|---|
| 2025.12.10 | ₩85,498 | ₩87,907 | ₩85,498 | ₩87,880 | +2.79% | 2.5만 |
|---|
| 2025.12.09 | ₩84,788 | ₩85,524 | ₩84,788 | ₩85,270 | +0.57% | 1.4만 |
|---|
| 2025.12.08 | ₩85,203 | ₩85,203 | ₩84,721 | ₩84,815 | -0.46% | 2.2만 |
|---|
| 2025.12.05 | ₩84,132 | ₩85,069 | ₩84,039 | ₩84,815 | +0.81% | 1.6만 |
|---|
| 2025.12.04 | ₩84,119 | ₩84,400 | ₩83,865 | ₩84,025 | -0.11% | 1.1만 |
|---|
| 2025.12.03 | ₩83,584 | ₩84,240 | ₩83,370 | ₩83,999 | +0.50% | 1.9만 |
|---|
| 2025.12.02 | ₩84,159 | ₩84,159 | ₩83,423 | ₩83,423 | -0.87% | 2.2만 |
|---|
| 2025.12.01 | ₩83,316 | ₩84,173 | ₩83,316 | ₩83,677 | +0.43% | 5.7만 |
|---|
| 2025.11.28 | ₩83,490 | ₩83,932 | ₩83,490 | ₩83,731 | +0.29% | 2.6천 |
|---|
| 2025.11.26 | ₩83,142 | ₩84,079 | ₩83,142 | ₩83,517 | +0.45% | 1.8만 |
|---|
| 2025.11.25 | ₩82,219 | ₩83,677 | ₩81,763 | ₩83,570 | +1.64% | 3만 |
|---|
| 2025.11.24 | ₩81,429 | ₩82,111 | ₩81,001 | ₩81,790 | +0.44% | 1.6만 |
|---|
| 2025.11.21 | ₩79,957 | ₩81,804 | ₩79,555 | ₩81,228 | +1.59% | 1.6만 |
|---|
| 2025.11.20 | ₩80,546 | ₩81,201 | ₩79,328 | ₩79,328 | -1.51% | 9.4천 |
|---|
| 2025.11.19 | ₩79,528 | ₩80,171 | ₩79,394 | ₩79,890 | +0.45% | 1만 |
|---|
| 2025.11.18 | ₩78,632 | ₩80,050 | ₩78,632 | ₩79,488 | +1.09% | 1.7만 |
|---|
| 2025.11.17 | ₩80,586 | ₩80,653 | ₩78,712 | ₩78,739 | -2.29% | 1.6만 |
|---|
| 2025.11.14 | ₩80,198 | ₩81,041 | ₩80,198 | ₩80,720 | +0.65% | 2.3만 |
|---|
| 2025.11.13 | ₩81,576 | ₩81,937 | ₩80,934 | ₩80,934 | -0.79% | 1.4만 |
|---|
| 2025.11.12 | ₩81,723 | ₩82,232 | ₩81,643 | ₩81,817 | +0.11% | 1.2만 |
|---|
| 2025.11.11 | ₩81,509 | ₩81,897 | ₩81,349 | ₩81,536 | +0.03% | 1.4만 |
|---|
| 2025.11.10 | ₩81,777 | ₩81,897 | ₩81,121 | ₩81,549 | -0.28% | 2.3만 |
|---|
| 2025.11.07 | ₩79,863 | ₩81,161 | ₩79,863 | ₩81,161 | +1.63% | 1.4만 |
|---|
| 2025.11.06 | ₩80,546 | ₩80,800 | ₩79,890 | ₩80,077 | -0.58% | 1.6만 |
|---|
| 2025.11.05 | ₩79,916 | ₩80,733 | ₩79,783 | ₩80,157 | +0.30% | 2.2만 |
|---|
| 2025.11.04 | ₩79,568 | ₩80,037 | ₩79,502 | ₩79,890 | +0.40% | 2.1만 |
|---|
| 2025.11.03 | ₩79,676 | ₩80,184 | ₩78,980 | ₩80,184 | +0.64% | 2.9만 |
|---|
| 2025.10.31 | ₩79,582 | ₩80,412 | ₩79,354 | ₩80,331 | +0.94% | 1.7만 |
|---|
| 2025.10.30 | ₩79,033 | ₩80,238 | ₩79,033 | ₩79,475 | +0.56% | 1.2만 |
|---|
| 2025.10.29 | ₩79,997 | ₩80,626 | ₩79,475 | ₩79,475 | -0.65% | 5.4만 |
|---|
| 2025.10.28 | ₩80,733 | ₩80,733 | ₩79,916 | ₩80,385 | -0.43% | 1.5만 |
|---|
| 2025.10.27 | ₩80,974 | ₩81,295 | ₩80,666 | ₩80,840 | -0.17% | 1.3만 |
|---|
| 2025.10.24 | ₩80,867 | ₩81,027 | ₩80,372 | ₩80,452 | -0.51% | 2.1만 |
|---|
| 2025.10.23 | ₩79,903 | ₩80,372 | ₩79,729 | ₩80,077 | +0.22% | 9.8천 |
|---|
| 2025.10.22 | ₩80,291 | ₩80,532 | ₩79,742 | ₩80,050 | -0.30% | 1.1만 |
|---|
| 2025.10.21 | ₩80,024 | ₩80,639 | ₩80,024 | ₩80,211 | +0.23% | 7.8천 |
|---|
| 2025.10.20 | ₩79,448 | ₩80,318 | ₩79,435 | ₩80,211 | +0.96% | 1.4만 |
|---|
| 2025.10.17 | ₩78,284 | ₩79,006 | ₩78,284 | ₩79,006 | +0.92% | 1만 |
|---|
| 2025.10.16 | ₩80,706 | ₩80,706 | ₩77,869 | ₩78,190 | -3.12% | 2.1만 |
|---|
| 2025.10.15 | ₩81,978 | ₩81,978 | ₩80,679 | ₩80,720 | -1.53% | 7.3천 |
|---|
| 2025.10.14 | ₩79,435 | ₩81,777 | ₩79,435 | ₩81,563 | +2.68% | 9.5천 |
|---|
| 2025.10.13 | ₩79,742 | ₩80,144 | ₩79,421 | ₩80,104 | +0.45% | 5.2천 |
|---|
| 2025.10.10 | ₩81,175 | ₩81,469 | ₩78,899 | ₩78,913 | -2.79% | 2.1만 |
|---|