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 | ₩96,144 | ₩96,144 | ₩95,393 | ₩95,393 | -0.78% | 1.9만 |
| 2026.10.08 | ₩95,097 | ₩96,291 | ₩94,963 | ₩96,291 | +1.26% | 5.6만 |
| 2026.10.07 | ₩95,849 | ₩95,849 | ₩94,601 | ₩94,950 | -0.94% | 1.3만 |
| 2026.10.06 | ₩96,291 | ₩96,466 | ₩95,862 | ₩96,117 | -0.18% | 2.3만 |
| 2026.10.05 | ₩95,701 | ₩96,707 | ₩95,030 | ₩96,063 | +0.38% | 1.7만 |
| 2026.10.02 | ₩95,567 | ₩96,036 | ₩95,527 | ₩95,996 | +0.45% | 2.7만 |
| 2026.10.01 | ₩93,501 | ₩95,258 | ₩93,488 | ₩94,963 | +1.56% | 3.5만 |
| 2026.09.30 | ₩94,615 | ₩94,869 | ₩93,555 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,555 |
| -1.12% |
| 2만 |
| 2026.09.29 | ₩94,869 | ₩94,869 | ₩93,971 | ₩94,333 | -0.57% | 2.6만 |
|---|
| 2026.09.28 | ₩95,701 | ₩95,701 | ₩94,722 | ₩94,735 | -1.01% | 2.5만 |
|---|
| 2026.09.25 | ₩95,285 | ₩95,956 | ₩94,950 | ₩95,942 | +0.69% | 5.3만 |
|---|
| 2026.09.24 | ₩95,621 | ₩95,621 | ₩94,869 | ₩95,138 | -0.50% | 3.3만 |
|---|
| 2026.09.23 | ₩96,251 | ₩96,613 | ₩95,621 | ₩95,835 | -0.43% | 8.1만 |
|---|
| 2026.09.22 | ₩96,975 | ₩96,975 | ₩96,291 | ₩96,425 | -0.57% | 3.5만 |
|---|
| 2026.09.21 | ₩97,579 | ₩97,606 | ₩96,613 | ₩96,881 | -0.71% | 1.7만 |
|---|
| 2026.09.18 | ₩98,169 | ₩98,169 | ₩97,337 | ₩97,861 | -0.31% | 1.7만 |
|---|
| 2026.09.17 | ₩99,027 | ₩99,095 | ₩98,357 | ₩98,357 | -0.68% | 2.1만 |
|---|
| 2026.09.16 | ₩99,229 | ₩99,497 | ₩97,150 | ₩98,236 | -1.00% | 11.6만 |
|---|
| 2026.09.15 | ₩99,282 | ₩99,765 | ₩99,282 | ₩99,685 | +0.41% | 1.5만 |
|---|
| 2026.09.14 | ₩99,993 | ₩100,409 | ₩99,229 | ₩99,282 | -0.71% | 2.1만 |
|---|
| 2026.09.11 | ₩100,355 | ₩100,624 | ₩99,805 | ₩99,993 | -0.36% | 1.9만 |
|---|
| 2026.09.10 | ₩100,100 | ₩100,100 | ₩99,349 | ₩99,685 | -0.42% | 7.7만 |
|---|
| 2026.09.09 | ₩100,516 | ₩100,610 | ₩99,872 | ₩99,886 | -0.63% | 2.2만 |
|---|
| 2026.09.08 | ₩101,710 | ₩101,951 | ₩100,650 | ₩100,650 | -1.04% | 3.2만 |
|---|
| 2026.09.04 | ₩100,959 | ₩101,831 | ₩100,959 | ₩101,750 | +0.78% | 3.6만 |
|---|
| 2026.09.03 | ₩100,852 | ₩101,455 | ₩100,664 | ₩101,361 | +0.51% | 2.2만 |
|---|
| 2026.09.02 | ₩99,685 | ₩100,852 | ₩99,685 | ₩100,463 | +0.78% | 1.9만 |
|---|
| 2026.09.01 | ₩99,832 | ₩99,913 | ₩98,987 | ₩99,175 | -0.66% | 2.1만 |
|---|
| 2026.08.31 | ₩99,899 | ₩100,221 | ₩99,309 | ₩99,779 | -0.12% | 5.9만 |
|---|
| 2026.08.28 | ₩100,328 | ₩100,530 | ₩99,631 | ₩99,859 | -0.47% | 2.9만 |
|---|
| 2026.08.27 | ₩99,980 | ₩100,194 | ₩99,121 | ₩99,993 | +0.01% | 4.6만 |
|---|
| 2026.08.26 | ₩99,390 | ₩100,583 | ₩99,390 | ₩100,194 | +0.81% | 2.3만 |
|---|
| 2026.08.25 | ₩99,805 | ₩99,805 | ₩99,014 | ₩99,524 | -0.28% | 2만 |
|---|
| 2026.08.24 | ₩100,382 | ₩100,610 | ₩99,524 | ₩99,725 | -0.65% | 1.4만 |
|---|
| 2026.08.21 | ₩100,087 | ₩100,396 | ₩99,940 | ₩100,396 | +0.31% | 1.6만 |
|---|
| 2026.08.20 | ₩99,926 | ₩100,758 | ₩99,604 | ₩99,819 | -0.11% | 2만 |
|---|
| 2026.08.19 | ₩101,764 | ₩101,764 | ₩100,288 | ₩100,328 | -1.41% | 2.5만 |
|---|
| 2026.08.18 | ₩101,871 | ₩101,871 | ₩100,999 | ₩101,133 | -0.72% | 2.1만 |
|---|
| 2026.08.17 | ₩101,656 | ₩101,911 | ₩101,334 | ₩101,643 | -0.01% | 1.9만 |
|---|
| 2026.08.14 | ₩101,361 | ₩101,871 | ₩101,361 | ₩101,630 | +0.26% | 2.4만 |
|---|
| 2026.08.13 | ₩101,227 | ₩101,321 | ₩100,637 | ₩101,281 | +0.05% | 2.4만 |
|---|
| 2026.08.12 | ₩100,516 | ₩101,026 | ₩100,221 | ₩100,825 | +0.31% | 2.8만 |
|---|
| 2026.08.11 | ₩99,805 | ₩100,744 | ₩99,805 | ₩100,409 | +0.60% | 3.5만 |
|---|
| 2026.08.10 | ₩99,604 | ₩100,141 | ₩99,497 | ₩99,846 | +0.24% | 3.5만 |
|---|
| 2026.08.07 | ₩99,644 | ₩100,127 | ₩98,947 | ₩99,711 | +0.07% | 3.5만 |
|---|
| 2026.08.06 | ₩100,785 | ₩100,785 | ₩99,510 | ₩99,510 | -1.26% | 4.7만 |
|---|
| 2026.08.05 | ₩101,630 | ₩101,831 | ₩100,261 | ₩100,275 | -1.33% | 4.3만 |
|---|
| 2026.08.04 | ₩100,369 | ₩101,670 | ₩99,940 | ₩101,495 | +1.12% | 3.3만 |
|---|
| 2026.08.03 | ₩99,926 | ₩101,200 | ₩99,926 | ₩100,543 | +0.62% | 2.1만 |
|---|
| 2026.07.31 | ₩100,811 | ₩100,811 | ₩99,483 | ₩99,953 | -0.85% | 5만 |
|---|
| 2026.07.30 | ₩100,570 | ₩100,798 | ₩99,551 | ₩100,489 | -0.08% | 3.1만 |
|---|
| 2026.07.29 | ₩100,892 | ₩101,200 | ₩99,872 | ₩100,288 | -0.60% | 3.9만 |
|---|
| 2026.07.28 | ₩99,913 | ₩100,972 | ₩99,913 | ₩100,664 | +0.75% | 5.3만 |
|---|
| 2026.07.27 | ₩99,738 | ₩100,261 | ₩99,470 | ₩99,792 | +0.05% | 2.2만 |
|---|
| 2026.07.24 | ₩99,027 | ₩100,208 | ₩99,027 | ₩99,497 | +0.47% | 2.6만 |
|---|
| 2026.07.23 | ₩98,585 | ₩98,638 | ₩98,102 | ₩98,410 | -0.18% | 1.9만 |
|---|
| 2026.07.22 | ₩98,786 | ₩99,671 | ₩98,786 | ₩99,296 | +0.52% | 1.9만 |
|---|
| 2026.07.21 | ₩98,397 | ₩98,692 | ₩97,726 | ₩98,424 | +0.03% | 1.4만 |
|---|
| 2026.07.20 | ₩98,491 | ₩98,692 | ₩97,659 | ₩97,834 | -0.67% | 1.7만 |
|---|
| 2026.07.17 | ₩99,242 | ₩99,685 | ₩98,317 | ₩98,665 | -0.58% | 2만 |
|---|
| 2026.07.16 | ₩97,606 | ₩99,242 | ₩97,606 | ₩99,148 | +1.58% | 1.6만 |
|---|
| 2026.07.15 | ₩97,244 | ₩97,914 | ₩97,016 | ₩97,351 | +0.11% | 1.9만 |
|---|
| 2026.07.14 | ₩97,244 | ₩98,035 | ₩96,533 | ₩96,962 | -0.29% | 2.1만 |
|---|
| 2026.07.13 | ₩96,640 | ₩97,391 | ₩96,613 | ₩96,989 | +0.36% | 3.3만 |
|---|
| 2026.07.10 | ₩96,358 | ₩96,680 | ₩96,050 | ₩96,264 | -0.10% | 2.3만 |
|---|
| 2026.07.09 | ₩95,419 | ₩96,318 | ₩95,366 | ₩95,808 | +0.41% | 2.8만 |
|---|
| 2026.07.08 | ₩95,835 | ₩95,835 | ₩94,467 | ₩94,937 | -0.94% | 1.6만 |
|---|
| 2026.07.07 | ₩96,197 | ₩96,197 | ₩95,433 | ₩95,473 | -0.75% | 8.9만 |
|---|
| 2026.07.06 | ₩95,325 | ₩96,063 | ₩95,325 | ₩95,782 | +0.48% | 1.8만 |
|---|
| 2026.07.02 | ₩95,768 | ₩96,077 | ₩94,615 | ₩95,097 | -0.70% | 1.5만 |
|---|
| 2026.07.01 | ₩94,856 | ₩95,889 | ₩94,856 | ₩95,057 | +0.21% | 2.9만 |
|---|
| 2026.06.30 | ₩95,835 | ₩95,835 | ₩95,111 | ₩95,124 | -0.74% | 2.2만 |
|---|
| 2026.06.29 | ₩95,527 | ₩95,822 | ₩95,178 | ₩95,741 | +0.22% | 2.7만 |
|---|
| 2026.06.26 | ₩95,674 | ₩96,117 | ₩95,312 | ₩95,983 | +0.32% | 2.2만 |
|---|
| 2026.06.25 | ₩95,339 | ₩96,559 | ₩95,339 | ₩95,634 | +0.31% | 7.2만 |
|---|
| 2026.06.24 | ₩94,279 | ₩95,097 | ₩94,279 | ₩95,017 | +0.78% | 2.3만 |
|---|
| 2026.06.23 | ₩93,273 | ₩94,749 | ₩93,273 | ₩94,279 | +1.08% | 1.9만 |
|---|
| 2026.06.22 | ₩93,300 | ₩94,266 | ₩93,300 | ₩94,024 | +0.78% | 2.7만 |
|---|
| 2026.06.18 | ₩93,904 | ₩93,931 | ₩93,220 | ₩93,555 | -0.37% | 1.7만 |
|---|
| 2026.06.17 | ₩95,205 | ₩95,245 | ₩93,260 | ₩93,582 | -1.70% | 2만 |
|---|
| 2026.06.16 | ₩95,325 | ₩95,594 | ₩94,829 | ₩95,205 | -0.13% | 1.2만 |
|---|
| 2026.06.15 | ₩96,023 | ₩96,318 | ₩95,030 | ₩95,205 | -0.85% | 2.4만 |
|---|
| 2026.06.12 | ₩95,393 | ₩96,157 | ₩95,191 | ₩95,889 | +0.52% | 3.6만 |
|---|
| 2026.06.11 | ₩94,615 | ₩95,151 | ₩93,998 | ₩94,816 | +0.21% | 15.4만 |
|---|
| 2026.06.10 | ₩93,770 | ₩94,977 | ₩93,770 | ₩93,998 | +0.24% | 2.3만 |
|---|
| 2026.06.09 | ₩93,823 | ₩94,641 | ₩93,340 | ₩93,716 | -0.11% | 3.1만 |
|---|
| 2026.06.08 | ₩93,635 | ₩94,065 | ₩93,126 | ₩93,126 | -0.54% | 2.4만 |
|---|
| 2026.06.05 | ₩93,287 | ₩93,622 | ₩92,978 | ₩93,260 | -0.03% | 1.2만 |
|---|
| 2026.06.04 | ₩92,884 | ₩93,649 | ₩92,884 | ₩93,515 | +0.68% | 3.4만 |
|---|
| 2026.06.03 | ₩92,951 | ₩92,951 | ₩92,254 | ₩92,348 | -0.65% | 1.1만 |
|---|
| 2026.06.02 | ₩91,731 | ₩93,206 | ₩91,731 | ₩92,817 | +1.18% | 3만 |
|---|
| 2026.06.01 | ₩92,080 | ₩92,120 | ₩91,047 | ₩91,905 | -0.19% | 1.2만 |
|---|
| 2026.05.29 | ₩92,495 | ₩92,536 | ₩92,120 | ₩92,147 | -0.38% | 2.5만 |
|---|
| 2026.05.28 | ₩92,656 | ₩92,656 | ₩92,066 | ₩92,522 | -0.14% | 2.4만 |
|---|
| 2026.05.27 | ₩92,884 | ₩93,300 | ₩92,482 | ₩92,804 | -0.09% | 3.3만 |
|---|
| 2026.05.26 | ₩92,482 | ₩93,193 | ₩92,455 | ₩92,925 | +0.48% | 1.4만 |
|---|
| 2026.05.22 | ₩92,093 | ₩92,509 | ₩91,932 | ₩92,334 | +0.26% | 4만 |
|---|
| 2026.05.21 | ₩91,516 | ₩92,200 | ₩90,966 | ₩92,106 | +0.64% | 3.6만 |
|---|
| 2026.05.20 | ₩91,100 | ₩92,281 | ₩91,100 | ₩91,811 | +0.78% | 1.6만 |
|---|
| 2026.05.19 | ₩91,302 | ₩91,463 | ₩90,322 | ₩90,792 | -0.56% | 2.2만 |
|---|
| 2026.05.18 | ₩90,966 | ₩92,066 | ₩90,872 | ₩91,758 | +0.87% | 1.4만 |
|---|
| 2026.05.15 | ₩91,369 | ₩91,717 | ₩90,497 | ₩90,805 | -0.62% | 8.3만 |
|---|
| 2026.05.14 | ₩91,463 | ₩92,187 | ₩91,463 | ₩91,691 | +0.25% | 1.4만 |
|---|
| 2026.05.13 | ₩91,624 | ₩91,624 | ₩90,832 | ₩91,033 | -0.64% | 2.3만 |
|---|
| 2026.05.12 | ₩92,066 | ₩92,066 | ₩90,953 | ₩91,556 | -0.55% | 1.6만 |
|---|
| 2026.05.11 | ₩93,381 | ₩93,381 | ₩91,838 | ₩91,878 | -1.61% | 1.2만 |
|---|
| 2026.05.08 | ₩93,018 | ₩93,287 | ₩92,562 | ₩92,884 | -0.14% | 1.6만 |
|---|
| 2026.05.07 | ₩93,582 | ₩93,582 | ₩92,401 | ₩92,536 | -1.12% | 1.5만 |
|---|
| 2026.05.06 | ₩93,367 | ₩93,863 | ₩93,354 | ₩93,475 | +0.11% | 2만 |
|---|
| 2026.05.05 | ₩92,428 | ₩93,233 | ₩92,428 | ₩92,723 | +0.32% | 2.2만 |
|---|
| 2026.05.04 | ₩92,616 | ₩93,300 | ₩91,945 | ₩92,187 | -0.46% | 3만 |
|---|
| 2026.05.01 | ₩93,756 | ₩94,051 | ₩92,911 | ₩93,072 | -0.73% | 3.2만 |
|---|
| 2026.04.30 | ₩92,562 | ₩93,703 | ₩92,509 | ₩93,488 | +1.00% | 1.6만 |
|---|
| 2026.04.29 | ₩92,804 | ₩92,898 | ₩91,905 | ₩92,536 | -0.29% | 1.3만 |
|---|
| 2026.04.28 | ₩93,273 | ₩93,273 | ₩92,469 | ₩92,790 | -0.52% | 1.3만 |
|---|
| 2026.04.27 | ₩92,428 | ₩93,005 | ₩92,428 | ₩92,723 | +0.32% | 7.4만 |
|---|
| 2026.04.24 | ₩92,697 | ₩92,697 | ₩91,892 | ₩92,053 | -0.69% | 1.6만 |
|---|
| 2026.04.23 | ₩92,026 | ₩92,629 | ₩91,892 | ₩92,549 | +0.57% | 1.5만 |
|---|
| 2026.04.22 | ₩92,455 | ₩92,455 | ₩91,436 | ₩91,758 | -0.75% | 1.1만 |
|---|
| 2026.04.21 | ₩92,576 | ₩92,750 | ₩91,758 | ₩91,959 | -0.67% | 1.4만 |
|---|
| 2026.04.20 | ₩91,731 | ₩92,589 | ₩91,731 | ₩92,348 | +0.67% | 1.3만 |
|---|
| 2026.04.17 | ₩91,020 | ₩92,428 | ₩91,020 | ₩91,905 | +0.97% | 1만 |
|---|
| 2026.04.16 | ₩90,363 | ₩90,537 | ₩90,255 | ₩90,537 | +0.19% | 1.8만 |
|---|
| 2026.04.15 | ₩90,457 | ₩90,631 | ₩89,920 | ₩90,363 | -0.10% | 1.2만 |
|---|
| 2026.04.14 | ₩90,550 | ₩90,805 | ₩89,853 | ₩90,390 | -0.18% | 1.1만 |
|---|
| 2026.04.13 | ₩90,188 | ₩90,711 | ₩89,464 | ₩90,363 | +0.19% | 2.5만 |
|---|
| 2026.04.10 | ₩91,060 | ₩91,060 | ₩90,108 | ₩90,282 | -0.85% | 1.8만 |
|---|
| 2026.04.09 | ₩90,215 | ₩91,181 | ₩90,215 | ₩90,711 | +0.55% | 3.1만 |
|---|
| 2026.04.08 | ₩90,188 | ₩90,725 | ₩90,094 | ₩90,430 | +0.27% | 1.7만 |
|---|
| 2026.04.07 | ₩88,565 | ₩89,102 | ₩88,364 | ₩88,820 | +0.29% | 2만 |
|---|
| 2026.04.06 | ₩88,056 | ₩88,740 | ₩87,439 | ₩88,740 | +0.78% | 1.6만 |
|---|
| 2026.04.02 | ₩87,452 | ₩88,150 | ₩86,741 | ₩88,150 | +0.80% | 2.4만 |
|---|
| 2026.04.01 | ₩87,734 | ₩88,123 | ₩87,734 | ₩87,828 | +0.11% | 2.1만 |
|---|
| 2026.03.31 | ₩86,889 | ₩87,734 | ₩86,446 | ₩87,345 | +0.52% | 8만 |
|---|
| 2026.03.30 | ₩86,781 | ₩86,889 | ₩85,735 | ₩86,071 | -0.82% | 2.1만 |
|---|
| 2026.03.27 | ₩87,170 | ₩87,170 | ₩85,869 | ₩86,379 | -0.91% | 3만 |
|---|
| 2026.03.26 | ₩86,875 | ₩87,734 | ₩86,875 | ₩87,479 | +0.69% | 2.7만 |
|---|
| 2026.03.25 | ₩87,814 | ₩87,828 | ₩86,822 | ₩87,425 | -0.44% | 1.7만 |
|---|
| 2026.03.24 | ₩85,977 | ₩87,626 | ₩85,682 | ₩87,090 | +1.29% | 3.2만 |
|---|
| 2026.03.23 | ₩86,071 | ₩87,050 | ₩86,017 | ₩86,299 | +0.26% | 2.6만 |
|---|
| 2026.03.20 | ₩85,829 | ₩86,138 | ₩84,890 | ₩85,226 | -0.70% | 4만 |
|---|
| 2026.03.19 | ₩85,306 | ₩86,406 | ₩85,306 | ₩85,936 | +0.74% | 2.5만 |
|---|
| 2026.03.18 | ₩86,674 | ₩86,902 | ₩85,990 | ₩85,990 | -0.79% | 4.1만 |
|---|
| 2026.03.17 | ₩86,795 | ₩87,425 | ₩86,795 | ₩87,184 | +0.45% | 1.7만 |
|---|
| 2026.03.16 | ₩86,875 | ₩87,238 | ₩86,299 | ₩86,299 | -0.66% | 2.1만 |
|---|
| 2026.03.13 | ₩86,808 | ₩86,808 | ₩86,044 | ₩86,044 | -0.88% | 9.4천 |
|---|
| 2026.03.12 | ₩85,936 | ₩86,755 | ₩85,829 | ₩86,151 | +0.25% | 1.9만 |
|---|
| 2026.03.11 | ₩86,822 | ₩87,063 | ₩86,164 | ₩86,580 | -0.28% | 1.8만 |
|---|
| 2026.03.10 | ₩87,412 | ₩88,109 | ₩86,781 | ₩87,036 | -0.43% | 1.9만 |
|---|
| 2026.03.09 | ₩86,983 | ₩87,841 | ₩85,427 | ₩87,412 | +0.49% | 3.8만 |
|---|
| 2026.03.06 | ₩87,948 | ₩87,948 | ₩86,835 | ₩87,922 | -0.03% | 10.9만 |
|---|
| 2026.03.05 | ₩89,692 | ₩90,336 | ₩89,035 | ₩89,665 | -0.03% | 10.6만 |
|---|
| 2026.03.04 | ₩90,027 | ₩90,805 | ₩89,196 | ₩90,363 | +0.37% | 5.2만 |
|---|
| 2026.03.03 | ₩89,115 | ₩90,054 | ₩87,908 | ₩89,625 | +0.57% | 10.9만 |
|---|
| 2026.03.02 | ₩89,638 | ₩90,886 | ₩89,115 | ₩90,644 | +1.12% | 3.8만 |
|---|
| 2026.02.27 | ₩91,369 | ₩91,369 | ₩89,773 | ₩90,121 | -1.37% | 3.1만 |
|---|
| 2026.02.26 | ₩91,530 | ₩92,294 | ₩91,342 | ₩91,932 | +0.44% | 1.6만 |
|---|
| 2026.02.25 | ₩91,355 | ₩91,355 | ₩90,255 | ₩91,060 | -0.32% | 30.6만 |
|---|
| 2026.02.24 | ₩90,899 | ₩91,288 | ₩90,550 | ₩91,261 | +0.40% | 4.1만 |
|---|
| 2026.02.23 | ₩92,629 | ₩92,629 | ₩90,135 | ₩90,886 | -1.88% | 9만 |
|---|
| 2026.02.20 | ₩92,227 | ₩92,898 | ₩91,597 | ₩92,629 | +0.44% | 2.7만 |
|---|
| 2026.02.19 | ₩92,764 | ₩92,764 | ₩91,597 | ₩92,187 | -0.62% | 2.5만 |
|---|
| 2026.02.18 | ₩92,844 | ₩93,300 | ₩92,147 | ₩92,764 | -0.09% | 2.2만 |
|---|
| 2026.02.17 | ₩93,072 | ₩93,206 | ₩92,227 | ₩92,871 | -0.22% | 4.8만 |
|---|
| 2026.02.13 | ₩91,945 | ₩93,059 | ₩91,288 | ₩92,723 | +0.85% | 6.6만 |
|---|
| 2026.02.12 | ₩93,394 | ₩93,743 | ₩91,208 | ₩92,120 | -1.36% | 8.9만 |
|---|
| 2026.02.11 | ₩93,126 | ₩93,461 | ₩92,536 | ₩92,804 | -0.35% | 2.5만 |
|---|
| 2026.02.10 | ₩92,737 | ₩92,911 | ₩92,120 | ₩92,495 | -0.26% | 2.3만 |
|---|
| 2026.02.09 | ₩93,461 | ₩93,622 | ₩92,670 | ₩92,670 | -0.85% | 4.5만 |
|---|
| 2026.02.06 | ₩92,764 | ₩94,065 | ₩92,764 | ₩93,837 | +1.16% | 9.9만 |
|---|
| 2026.02.05 | ₩92,321 | ₩92,589 | ₩91,691 | ₩91,932 | -0.42% | 3.5만 |
|---|
| 2026.02.04 | ₩91,342 | ₩92,750 | ₩91,342 | ₩92,428 | +1.19% | 3.5만 |
|---|
| 2026.02.03 | ₩89,652 | ₩90,913 | ₩89,330 | ₩90,698 | +1.17% | 3.9만 |
|---|
| 2026.02.02 | ₩88,726 | ₩89,907 | ₩88,726 | ₩89,545 | +0.92% | 3.1만 |
|---|
| 2026.01.30 | ₩88,767 | ₩89,008 | ₩88,056 | ₩88,874 | +0.12% | 3.6만 |
|---|
| 2026.01.29 | ₩88,928 | ₩89,182 | ₩88,458 | ₩89,129 | +0.23% | 2.8만 |
|---|
| 2026.01.28 | ₩88,874 | ₩88,887 | ₩88,203 | ₩88,404 | -0.53% | 2.4만 |
|---|
| 2026.01.27 | ₩89,129 | ₩89,129 | ₩88,418 | ₩88,753 | -0.42% | 1.9만 |
|---|
| 2026.01.26 | ₩88,270 | ₩88,928 | ₩87,922 | ₩88,378 | +0.12% | 5.5만 |
|---|
| 2026.01.23 | ₩89,612 | ₩89,612 | ₩87,801 | ₩88,217 | -1.56% | 3.2만 |
|---|
| 2026.01.22 | ₩90,215 | ₩90,390 | ₩89,370 | ₩89,558 | -0.73% | 3.9만 |
|---|
| 2026.01.21 | ₩88,458 | ₩90,041 | ₩88,458 | ₩89,866 | +1.59% | 4.2만 |
|---|
| 2026.01.20 | ₩88,042 | ₩88,471 | ₩87,559 | ₩87,787 | -0.29% | 4.6만 |
|---|
| 2026.01.16 | ₩89,303 | ₩89,303 | ₩88,726 | ₩88,807 | -0.56% | 3.5만 |
|---|
| 2026.01.15 | ₩88,847 | ₩89,571 | ₩88,780 | ₩89,290 | +0.50% | 1.7만 |
|---|
| 2026.01.14 | ₩87,895 | ₩88,834 | ₩87,895 | ₩88,565 | +0.76% | 6만 |
|---|
| 2026.01.13 | ₩88,807 | ₩88,807 | ₩88,002 | ₩88,029 | -0.88% | 8.2만 |
|---|
| 2026.01.12 | ₩88,673 | ₩88,780 | ₩88,203 | ₩88,378 | -0.33% | 2.9만 |
|---|
| 2026.01.09 | ₩89,598 | ₩89,705 | ₩88,834 | ₩88,834 | -0.85% | 5.1만 |
|---|
| 2026.01.08 | ₩87,573 | ₩89,585 | ₩87,573 | ₩89,182 | +1.84% | 10.5만 |
|---|
| 2026.01.07 | ₩88,606 | ₩88,793 | ₩87,412 | ₩87,841 | -0.86% | 3.8만 |
|---|
| 2026.01.06 | ₩87,787 | ₩88,659 | ₩87,466 | ₩88,659 | +0.99% | 2.5만 |
|---|
| 2026.01.05 | ₩86,808 | ₩88,418 | ₩86,781 | ₩88,136 | +1.53% | 3만 |
|---|
| 2026.01.02 | ₩86,433 | ₩87,077 | ₩85,856 | ₩86,875 | +0.51% | 3.6만 |
|---|
| 2025.12.31 | ₩86,875 | ₩86,875 | ₩85,950 | ₩86,057 | -0.94% | 2.8만 |
|---|
| 2025.12.30 | ₩87,157 | ₩87,157 | ₩86,688 | ₩86,688 | -0.54% | 3.8만 |
|---|
| 2025.12.29 | ₩87,546 | ₩87,546 | ₩86,929 | ₩87,023 | -0.60% | 1.9만 |
|---|
| 2025.12.26 | ₩87,640 | ₩87,747 | ₩87,211 | ₩87,546 | -0.11% | 1.9만 |
|---|
| 2025.12.24 | ₩87,707 | ₩87,761 | ₩87,425 | ₩87,613 | -0.11% | 1.1만 |
|---|
| 2025.12.23 | ₩87,734 | ₩87,908 | ₩87,492 | ₩87,653 | -0.09% | 2.2만 |
|---|
| 2025.12.22 | ₩88,069 | ₩88,203 | ₩87,573 | ₩87,600 | -0.53% | 2.5만 |
|---|
| 2025.12.19 | ₩88,190 | ₩88,539 | ₩87,814 | ₩88,069 | -0.14% | 3.2만 |
|---|
| 2025.12.18 | ₩88,297 | ₩88,686 | ₩87,586 | ₩87,586 | -0.81% | 2.9만 |
|---|
| 2025.12.17 | ₩87,948 | ₩88,123 | ₩87,586 | ₩87,895 | -0.06% | 1.7만 |
|---|
| 2025.12.16 | ₩88,525 | ₩88,552 | ₩87,278 | ₩87,962 | -0.64% | 1.7만 |
|---|
| 2025.12.15 | ₩88,995 | ₩89,008 | ₩87,854 | ₩88,270 | -0.81% | 3만 |
|---|
| 2025.12.12 | ₩89,142 | ₩89,142 | ₩87,935 | ₩88,109 | -1.16% | 2만 |
|---|
| 2025.12.11 | ₩88,190 | ₩89,115 | ₩88,190 | ₩88,404 | +0.24% | 3.9만 |
|---|
| 2025.12.10 | ₩85,682 | ₩88,096 | ₩85,682 | ₩88,069 | +2.79% | 2.5만 |
|---|
| 2025.12.09 | ₩84,971 | ₩85,708 | ₩84,971 | ₩85,454 | +0.57% | 1.4만 |
|---|
| 2025.12.08 | ₩85,387 | ₩85,387 | ₩84,904 | ₩84,998 | -0.46% | 2.2만 |
|---|
| 2025.12.05 | ₩84,313 | ₩85,252 | ₩84,220 | ₩84,998 | +0.81% | 1.6만 |
|---|
| 2025.12.04 | ₩84,300 | ₩84,582 | ₩84,045 | ₩84,206 | -0.11% | 1.1만 |
|---|
| 2025.12.03 | ₩83,764 | ₩84,421 | ₩83,549 | ₩84,179 | +0.50% | 1.9만 |
|---|
| 2025.12.02 | ₩84,340 | ₩84,340 | ₩83,603 | ₩83,603 | -0.87% | 2.2만 |
|---|
| 2025.12.01 | ₩83,495 | ₩84,354 | ₩83,495 | ₩83,857 | +0.43% | 5.7만 |
|---|
| 2025.11.28 | ₩83,670 | ₩84,112 | ₩83,670 | ₩83,911 | +0.29% | 2.6천 |
|---|
| 2025.11.26 | ₩83,321 | ₩84,260 | ₩83,321 | ₩83,696 | +0.45% | 1.8만 |
|---|
| 2025.11.25 | ₩82,395 | ₩83,857 | ₩81,939 | ₩83,750 | +1.64% | 3만 |
|---|
| 2025.11.24 | ₩81,604 | ₩82,288 | ₩81,175 | ₩81,966 | +0.44% | 1.6만 |
|---|
| 2025.11.21 | ₩80,129 | ₩81,980 | ₩79,726 | ₩81,403 | +1.59% | 1.6만 |
|---|
| 2025.11.20 | ₩80,719 | ₩81,376 | ₩79,498 | ₩79,498 | -1.51% | 9.4천 |
|---|
| 2025.11.19 | ₩79,699 | ₩80,343 | ₩79,565 | ₩80,062 | +0.45% | 1만 |
|---|
| 2025.11.18 | ₩78,801 | ₩80,223 | ₩78,801 | ₩79,659 | +1.09% | 1.7만 |
|---|
| 2025.11.17 | ₩80,759 | ₩80,826 | ₩78,881 | ₩78,908 | -2.29% | 1.6만 |
|---|
| 2025.11.14 | ₩80,370 | ₩81,215 | ₩80,370 | ₩80,893 | +0.65% | 2.3만 |
|---|
| 2025.11.13 | ₩81,752 | ₩82,114 | ₩81,108 | ₩81,108 | -0.79% | 1.4만 |
|---|
| 2025.11.12 | ₩81,899 | ₩82,409 | ₩81,819 | ₩81,993 | +0.11% | 1.2만 |
|---|
| 2025.11.11 | ₩81,685 | ₩82,074 | ₩81,524 | ₩81,711 | +0.03% | 1.4만 |
|---|
| 2025.11.10 | ₩81,953 | ₩82,074 | ₩81,296 | ₩81,725 | -0.28% | 2.3만 |
|---|
| 2025.11.07 | ₩80,035 | ₩81,336 | ₩80,035 | ₩81,336 | +1.63% | 1.4만 |
|---|
| 2025.11.06 | ₩80,719 | ₩80,974 | ₩80,062 | ₩80,249 | -0.58% | 1.6만 |
|---|
| 2025.11.05 | ₩80,088 | ₩80,907 | ₩79,954 | ₩80,330 | +0.30% | 2.2만 |
|---|
| 2025.11.04 | ₩79,740 | ₩80,209 | ₩79,673 | ₩80,062 | +0.40% | 2.1만 |
|---|
| 2025.11.03 | ₩79,847 | ₩80,357 | ₩79,150 | ₩80,357 | +0.64% | 2.9만 |
|---|
| 2025.10.31 | ₩79,753 | ₩80,585 | ₩79,525 | ₩80,504 | +0.94% | 1.7만 |
|---|
| 2025.10.30 | ₩79,203 | ₩80,410 | ₩79,203 | ₩79,646 | +0.56% | 1.2만 |
|---|
| 2025.10.29 | ₩80,169 | ₩80,799 | ₩79,646 | ₩79,646 | -0.65% | 5.4만 |
|---|
| 2025.10.28 | ₩80,907 | ₩80,907 | ₩80,088 | ₩80,558 | -0.43% | 1.5만 |
|---|
| 2025.10.27 | ₩81,148 | ₩81,470 | ₩80,840 | ₩81,014 | -0.17% | 1.3만 |
|---|
| 2025.10.24 | ₩81,041 | ₩81,202 | ₩80,544 | ₩80,625 | -0.51% | 2.1만 |
|---|
| 2025.10.23 | ₩80,075 | ₩80,544 | ₩79,901 | ₩80,249 | +0.22% | 9.8천 |
|---|
| 2025.10.22 | ₩80,464 | ₩80,705 | ₩79,914 | ₩80,223 | -0.30% | 1.1만 |
|---|
| 2025.10.21 | ₩80,196 | ₩80,813 | ₩80,196 | ₩80,384 | +0.23% | 7.8천 |
|---|
| 2025.10.20 | ₩79,619 | ₩80,491 | ₩79,606 | ₩80,384 | +0.96% | 1.4만 |
|---|
| 2025.10.17 | ₩78,452 | ₩79,176 | ₩78,452 | ₩79,176 | +0.92% | 1만 |
|---|
| 2025.10.16 | ₩80,880 | ₩80,880 | ₩78,036 | ₩78,358 | -3.12% | 2.1만 |
|---|
| 2025.10.15 | ₩82,154 | ₩82,154 | ₩80,853 | ₩80,893 | -1.53% | 7.3천 |
|---|
| 2025.10.14 | ₩79,606 | ₩81,953 | ₩79,606 | ₩81,738 | +2.68% | 9.5천 |
|---|
| 2025.10.13 | ₩79,914 | ₩80,316 | ₩79,592 | ₩80,276 | +0.45% | 5.2천 |
|---|
| 2025.10.10 | ₩81,349 | ₩81,644 | ₩79,069 | ₩79,082 | -2.79% | 2.1만 |
|---|