시장 데이터를 불러오는 중
전체 종목
Invesco S&P SmallCap High Dividend Low Volatility ETF 과거 주가
Invesco S&P SmallCap High Dividend Low Volatility ETF · XSHD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco S&P SmallCap High Dividend Low Volatility ETF · XSHD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,187 | ₩17,201 | ₩17,131 | ₩17,147 | -0.23% | 3.7만 |
| 2026.10.08 | ₩17,054 | ₩17,228 | ₩16,933 | ₩17,214 | +0.94% | 1만 |
| 2026.10.07 | ₩17,147 | ₩17,147 | ₩17,033 | ₩17,080 | -0.39% | 1.7만 |
| 2026.10.06 | ₩17,161 | ₩17,254 | ₩17,138 | ₩17,228 | +0.39% | 4.1만 |
| 2026.10.05 | ₩17,194 | ₩17,221 | ₩17,054 | ₩17,161 | -0.19% | 7.8만 |
| 2026.10.02 | ₩17,321 | ₩17,375 | ₩17,147 | ₩17,174 | -0.85% | 3.2만 |
| 2026.10.01 | ₩17,228 | ₩17,228 | ₩16,946 | ₩17,161 | -0.39% | 9.8천 |
| 2026.09.30 | ₩17,442 | ₩17,442 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,201 |
| -1.38% |
| 2.7만 |
| 2026.09.29 | ₩17,428 | ₩17,482 | ₩17,335 | ₩17,391 | -0.22% | 2.7만 |
|---|
| 2026.09.28 | ₩17,549 | ₩17,549 | ₩17,388 | ₩17,455 | -0.53% | 3.2만 |
|---|
| 2026.09.25 | ₩17,656 | ₩17,656 | ₩17,495 | ₩17,589 | -0.38% | 2.2만 |
|---|
| 2026.09.24 | ₩17,763 | ₩17,763 | ₩17,589 | ₩17,602 | -0.90% | 3만 |
|---|
| 2026.09.23 | ₩18,044 | ₩18,044 | ₩17,776 | ₩17,776 | -1.48% | 1.8만 |
|---|
| 2026.09.22 | ₩18,098 | ₩18,111 | ₩18,057 | ₩18,057 | -0.22% | 1.9만 |
|---|
| 2026.09.21 | ₩17,991 | ₩18,044 | ₩17,977 | ₩17,986 | -0.02% | 2.5만 |
|---|
| 2026.09.18 | ₩18,205 | ₩18,218 | ₩18,021 | ₩18,021 | -1.01% | 1만 |
|---|
| 2026.09.17 | ₩18,392 | ₩18,446 | ₩18,285 | ₩18,285 | -0.58% | 3.4만 |
|---|
| 2026.09.16 | ₩18,419 | ₩18,446 | ₩18,151 | ₩18,231 | -1.02% | 3.1만 |
|---|
| 2026.09.15 | ₩18,379 | ₩18,379 | ₩18,316 | ₩18,325 | -0.29% | 1만 |
|---|
| 2026.09.14 | ₩18,405 | ₩18,486 | ₩18,365 | ₩18,365 | -0.22% | 2.5만 |
|---|
| 2026.09.11 | ₩18,593 | ₩18,593 | ₩18,405 | ₩18,427 | -0.89% | 5.9천 |
|---|
| 2026.09.10 | ₩18,673 | ₩18,673 | ₩18,379 | ₩18,400 | -1.46% | 1.3만 |
|---|
| 2026.09.09 | ₩18,834 | ₩18,834 | ₩18,633 | ₩18,646 | -1.00% | 2.8만 |
|---|
| 2026.09.08 | ₩18,954 | ₩18,954 | ₩18,847 | ₩18,877 | -0.41% | 8.2천 |
|---|
| 2026.09.04 | ₩18,901 | ₩19,075 | ₩18,901 | ₩18,994 | +0.50% | 1.8만 |
|---|
| 2026.09.03 | ₩19,115 | ₩19,168 | ₩18,981 | ₩18,994 | -0.63% | 1.2만 |
|---|
| 2026.09.02 | ₩18,981 | ₩19,162 | ₩18,981 | ₩19,081 | +0.53% | 7.9천 |
|---|
| 2026.09.01 | ₩18,994 | ₩19,061 | ₩18,887 | ₩18,928 | -0.35% | 1.8만 |
|---|
| 2026.08.31 | ₩19,102 | ₩19,102 | ₩19,008 | ₩19,021 | -0.42% | 2.6만 |
|---|
| 2026.08.28 | ₩19,195 | ₩19,262 | ₩19,142 | ₩19,142 | -0.28% | 1.8만 |
|---|
| 2026.08.27 | ₩19,195 | ₩19,195 | ₩19,142 | ₩19,142 | -0.28% | 1만 |
|---|
| 2026.08.26 | ₩19,289 | ₩19,342 | ₩19,249 | ₩19,249 | -0.21% | 1.8만 |
|---|
| 2026.08.25 | ₩19,369 | ₩19,369 | ₩19,262 | ₩19,316 | -0.28% | 6.7만 |
|---|
| 2026.08.24 | ₩19,289 | ₩19,409 | ₩19,289 | ₩19,369 | +0.42% | 2.2만 |
|---|
| 2026.08.21 | ₩19,342 | ₩19,383 | ₩19,314 | ₩19,334 | -0.04% | 2.3만 |
|---|
| 2026.08.20 | ₩19,302 | ₩19,396 | ₩19,241 | ₩19,316 | +0.07% | 1.4만 |
|---|
| 2026.08.19 | ₩19,249 | ₩19,463 | ₩19,249 | ₩19,383 | +0.70% | 1.5만 |
|---|
| 2026.08.18 | ₩19,209 | ₩19,276 | ₩19,128 | ₩19,128 | -0.42% | 3.5만 |
|---|
| 2026.08.17 | ₩19,329 | ₩19,383 | ₩19,128 | ₩19,195 | -0.69% | 4.4만 |
|---|
| 2026.08.14 | ₩19,409 | ₩19,450 | ₩19,329 | ₩19,342 | -0.34% | 3.7만 |
|---|
| 2026.08.13 | ₩19,276 | ₩19,383 | ₩19,276 | ₩19,369 | +0.49% | 6.6만 |
|---|
| 2026.08.12 | ₩19,128 | ₩19,195 | ₩19,048 | ₩19,142 | +0.07% | 2만 |
|---|
| 2026.08.11 | ₩19,075 | ₩19,262 | ₩19,075 | ₩19,168 | +0.49% | 2.5만 |
|---|
| 2026.08.10 | ₩19,235 | ₩19,289 | ₩18,994 | ₩19,061 | -0.90% | 6.1만 |
|---|
| 2026.08.07 | ₩19,209 | ₩19,383 | ₩19,209 | ₩19,336 | +0.66% | 1.8만 |
|---|
| 2026.08.06 | ₩19,235 | ₩19,276 | ₩19,128 | ₩19,128 | -0.56% | 1.6만 |
|---|
| 2026.08.05 | ₩19,262 | ₩19,262 | ₩19,048 | ₩19,142 | -0.63% | 2.1만 |
|---|
| 2026.08.04 | ₩19,061 | ₩19,249 | ₩19,008 | ₩19,222 | +0.84% | 2.7만 |
|---|
| 2026.08.03 | ₩19,021 | ₩19,202 | ₩18,994 | ₩19,103 | +0.43% | 2.9만 |
|---|
| 2026.07.31 | ₩19,035 | ₩19,035 | ₩18,861 | ₩18,968 | -0.35% | 3만 |
|---|
| 2026.07.30 | ₩19,276 | ₩19,276 | ₩18,994 | ₩19,061 | -1.11% | 1.1만 |
|---|
| 2026.07.29 | ₩19,409 | ₩19,570 | ₩19,356 | ₩19,369 | -0.21% | 6.2만 |
|---|
| 2026.07.28 | ₩19,369 | ₩19,530 | ₩19,369 | ₩19,409 | +0.21% | 1.7만 |
|---|
| 2026.07.27 | ₩19,209 | ₩19,301 | ₩19,155 | ₩19,209 | 0.00% | 2만 |
|---|
| 2026.07.24 | ₩19,088 | ₩19,289 | ₩19,075 | ₩19,088 | 0.00% | 2.6만 |
|---|
| 2026.07.23 | ₩19,342 | ₩19,342 | ₩19,048 | ₩19,102 | -1.25% | 6.2만 |
|---|
| 2026.07.22 | ₩19,409 | ₩19,409 | ₩19,302 | ₩19,329 | -0.41% | 4.3만 |
|---|
| 2026.07.21 | ₩19,423 | ₩19,423 | ₩19,356 | ₩19,381 | -0.21% | 1.1만 |
|---|
| 2026.07.20 | ₩19,610 | ₩19,610 | ₩19,429 | ₩19,429 | -0.92% | 3.7만 |
|---|
| 2026.07.17 | ₩19,757 | ₩19,905 | ₩19,516 | ₩19,637 | -0.61% | 1.4만 |
|---|
| 2026.07.16 | ₩19,182 | ₩19,757 | ₩19,182 | ₩19,731 | +2.86% | 5.3만 |
|---|
| 2026.07.15 | ₩19,008 | ₩19,289 | ₩19,008 | ₩19,100 | +0.49% | 5만 |
|---|
| 2026.07.14 | ₩19,035 | ₩19,035 | ₩18,962 | ₩19,013 | -0.11% | 3.7천 |
|---|
| 2026.07.13 | ₩19,008 | ₩19,061 | ₩18,941 | ₩18,981 | -0.14% | 6천 |
|---|
| 2026.07.10 | ₩18,820 | ₩18,941 | ₩18,820 | ₩18,941 | +0.64% | 4.5천 |
|---|
| 2026.07.09 | ₩18,807 | ₩18,807 | ₩18,689 | ₩18,780 | -0.14% | 1.7만 |
|---|
| 2026.07.08 | ₩18,914 | ₩19,021 | ₩18,740 | ₩18,740 | -0.92% | 2.4만 |
|---|
| 2026.07.07 | ₩18,994 | ₩19,182 | ₩18,968 | ₩18,968 | -0.14% | 2.9만 |
|---|
| 2026.07.06 | ₩19,075 | ₩19,126 | ₩18,907 | ₩18,948 | -0.67% | 3.2만 |
|---|
| 2026.07.02 | ₩19,142 | ₩19,142 | ₩18,994 | ₩19,115 | -0.14% | 1.9만 |
|---|
| 2026.07.01 | ₩18,901 | ₩19,168 | ₩18,901 | ₩19,008 | +0.57% | 2.7만 |
|---|
| 2026.06.30 | ₩18,941 | ₩18,994 | ₩18,894 | ₩18,901 | -0.21% | 6.1만 |
|---|
| 2026.06.29 | ₩19,061 | ₩19,061 | ₩18,807 | ₩18,981 | -0.42% | 4.9만 |
|---|
| 2026.06.26 | ₩18,646 | ₩19,061 | ₩18,620 | ₩19,035 | +2.08% | 4.4만 |
|---|
| 2026.06.25 | ₩18,673 | ₩18,780 | ₩18,579 | ₩18,633 | -0.22% | 2.9만 |
|---|
| 2026.06.24 | ₩18,365 | ₩18,563 | ₩18,365 | ₩18,539 | +0.95% | 2.5만 |
|---|
| 2026.06.23 | ₩18,004 | ₩18,285 | ₩18,004 | ₩18,258 | +1.41% | 3.4만 |
|---|
| 2026.06.22 | ₩18,305 | ₩18,341 | ₩18,017 | ₩18,017 | -1.57% | 2.9만 |
|---|
| 2026.06.18 | ₩18,285 | ₩18,439 | ₩18,278 | ₩18,365 | +0.44% | 4.3만 |
|---|
| 2026.06.17 | ₩18,459 | ₩18,499 | ₩18,205 | ₩18,205 | -1.38% | 2.3만 |
|---|
| 2026.06.16 | ₩18,499 | ₩18,600 | ₩18,446 | ₩18,486 | -0.07% | 2.2만 |
|---|
| 2026.06.15 | ₩18,740 | ₩18,740 | ₩18,479 | ₩18,479 | -1.39% | 1.4만 |
|---|
| 2026.06.12 | ₩18,539 | ₩18,741 | ₩18,523 | ₩18,620 | +0.43% | 5.5만 |
|---|
| 2026.06.11 | ₩18,513 | ₩18,566 | ₩18,379 | ₩18,499 | -0.07% | 2.8만 |
|---|
| 2026.06.10 | ₩18,446 | ₩18,606 | ₩18,379 | ₩18,392 | -0.29% | 2.3만 |
|---|
| 2026.06.09 | ₩18,285 | ₩18,466 | ₩18,285 | ₩18,418 | +0.72% | 1.3만 |
|---|
| 2026.06.08 | ₩18,231 | ₩18,339 | ₩18,178 | ₩18,178 | -0.29% | 3만 |
|---|
| 2026.06.05 | ₩18,165 | ₩18,325 | ₩18,165 | ₩18,191 | +0.15% | 5.6만 |
|---|
| 2026.06.04 | ₩18,044 | ₩18,238 | ₩18,044 | ₩18,205 | +0.89% | 2만 |
|---|
| 2026.06.03 | ₩18,124 | ₩18,124 | ₩17,937 | ₩17,950 | -0.96% | 4.6만 |
|---|
| 2026.06.02 | ₩18,071 | ₩18,245 | ₩18,071 | ₩18,178 | +0.59% | 3.6만 |
|---|
| 2026.06.01 | ₩18,138 | ₩18,165 | ₩18,044 | ₩18,124 | -0.07% | 2.5만 |
|---|
| 2026.05.29 | ₩18,191 | ₩18,298 | ₩18,178 | ₩18,218 | +0.15% | 3.7만 |
|---|
| 2026.05.28 | ₩18,258 | ₩18,258 | ₩18,124 | ₩18,231 | -0.15% | 1.3만 |
|---|
| 2026.05.27 | ₩18,098 | ₩18,298 | ₩18,098 | ₩18,205 | +0.59% | 1.8만 |
|---|
| 2026.05.26 | ₩18,138 | ₩18,213 | ₩18,045 | ₩18,124 | -0.07% | 3만 |
|---|
| 2026.05.22 | ₩18,111 | ₩18,124 | ₩18,057 | ₩18,124 | +0.07% | 1.2만 |
|---|
| 2026.05.21 | ₩17,870 | ₩18,108 | ₩17,754 | ₩18,057 | +1.05% | 2.9만 |
|---|
| 2026.05.20 | ₩17,763 | ₩17,941 | ₩17,736 | ₩17,941 | +1.00% | 35.1만 |
|---|
| 2026.05.19 | ₩17,736 | ₩17,883 | ₩17,736 | ₩17,754 | +0.10% | 1.3만 |
|---|
| 2026.05.18 | ₩17,642 | ₩17,924 | ₩17,642 | ₩17,857 | +1.21% | 2.9만 |
|---|
| 2026.05.15 | ₩17,843 | ₩17,883 | ₩17,711 | ₩17,715 | -0.72% | 1.5만 |
|---|
| 2026.05.14 | ₩17,991 | ₩18,111 | ₩17,937 | ₩17,946 | -0.25% | 2.1만 |
|---|
| 2026.05.13 | ₩18,071 | ₩18,071 | ₩17,859 | ₩17,950 | -0.67% | 3.7만 |
|---|
| 2026.05.12 | ₩18,138 | ₩18,218 | ₩17,977 | ₩18,047 | -0.50% | 2.6만 |
|---|
| 2026.05.11 | ₩18,352 | ₩18,405 | ₩18,084 | ₩18,098 | -1.39% | 2.1만 |
|---|
| 2026.05.08 | ₩18,352 | ₩18,419 | ₩18,231 | ₩18,325 | -0.15% | 1.8만 |
|---|
| 2026.05.07 | ₩18,339 | ₩18,526 | ₩18,298 | ₩18,365 | +0.15% | 7.5만 |
|---|
| 2026.05.06 | ₩18,673 | ₩18,700 | ₩18,352 | ₩18,405 | -1.43% | 2.6만 |
|---|
| 2026.05.05 | ₩18,392 | ₩18,602 | ₩18,379 | ₩18,545 | +0.83% | 1.1만 |
|---|
| 2026.05.04 | ₩18,499 | ₩18,517 | ₩18,245 | ₩18,285 | -1.16% | 2만 |
|---|
| 2026.05.01 | ₩18,566 | ₩18,633 | ₩18,511 | ₩18,606 | +0.22% | 9.3천 |
|---|
| 2026.04.30 | ₩18,178 | ₩18,539 | ₩18,178 | ₩18,472 | +1.62% | 1.4만 |
|---|
| 2026.04.29 | ₩18,513 | ₩18,513 | ₩18,165 | ₩18,231 | -1.52% | 2.2만 |
|---|
| 2026.04.28 | ₩18,405 | ₩18,593 | ₩18,405 | ₩18,513 | +0.58% | 3.4만 |
|---|
| 2026.04.27 | ₩18,419 | ₩18,526 | ₩18,419 | ₩18,446 | +0.15% | 1.1만 |
|---|
| 2026.04.24 | ₩18,298 | ₩18,392 | ₩18,245 | ₩18,379 | +0.44% | 1.5만 |
|---|
| 2026.04.23 | ₩18,405 | ₩18,405 | ₩18,182 | ₩18,298 | -0.58% | 1.6만 |
|---|
| 2026.04.22 | ₩18,365 | ₩18,432 | ₩18,310 | ₩18,352 | -0.07% | 3.2만 |
|---|
| 2026.04.21 | ₩18,419 | ₩18,539 | ₩18,258 | ₩18,272 | -0.80% | 2.1만 |
|---|
| 2026.04.20 | ₩18,298 | ₩18,432 | ₩18,298 | ₩18,392 | +0.51% | 2.9만 |
|---|
| 2026.04.17 | ₩18,245 | ₩18,533 | ₩18,238 | ₩18,459 | +1.17% | 4.2만 |
|---|
| 2026.04.16 | ₩18,158 | ₩18,272 | ₩18,124 | ₩18,191 | +0.18% | 2.1만 |
|---|
| 2026.04.15 | ₩18,165 | ₩18,185 | ₩18,111 | ₩18,182 | +0.10% | 2.7만 |
|---|
| 2026.04.14 | ₩18,084 | ₩18,185 | ₩18,084 | ₩18,163 | +0.44% | 2.9만 |
|---|
| 2026.04.13 | ₩17,924 | ₩18,104 | ₩17,890 | ₩18,098 | +0.97% | 3.8만 |
|---|
| 2026.04.10 | ₩17,991 | ₩18,084 | ₩17,957 | ₩18,004 | +0.07% | 4.3만 |
|---|
| 2026.04.09 | ₩17,723 | ₩18,044 | ₩17,723 | ₩18,017 | +1.66% | 6.7만 |
|---|
| 2026.04.08 | ₩17,817 | ₩17,910 | ₩17,750 | ₩17,817 | 0.00% | 3.8만 |
|---|
| 2026.04.07 | ₩17,549 | ₩17,669 | ₩17,549 | ₩17,589 | +0.23% | 8.5만 |
|---|
| 2026.04.06 | ₩17,616 | ₩17,669 | ₩17,562 | ₩17,609 | -0.04% | 10.3만 |
|---|
| 2026.04.02 | ₩17,495 | ₩17,669 | ₩17,428 | ₩17,669 | +0.99% | 4.2만 |
|---|
| 2026.04.01 | ₩17,656 | ₩17,656 | ₩17,509 | ₩17,602 | -0.30% | 6.2만 |
|---|
| 2026.03.31 | ₩17,495 | ₩17,629 | ₩17,335 | ₩17,565 | +0.40% | 8.5만 |
|---|
| 2026.03.30 | ₩17,335 | ₩17,482 | ₩17,268 | ₩17,361 | +0.15% | 10.4만 |
|---|
| 2026.03.27 | ₩17,402 | ₩17,402 | ₩17,161 | ₩17,228 | -1.00% | 3.8만 |
|---|
| 2026.03.26 | ₩17,268 | ₩17,522 | ₩17,268 | ₩17,388 | +0.70% | 1.6만 |
|---|
| 2026.03.25 | ₩17,375 | ₩17,455 | ₩17,268 | ₩17,428 | +0.31% | 7.6만 |
|---|
| 2026.03.24 | ₩17,187 | ₩17,428 | ₩17,161 | ₩17,281 | +0.55% | 4.7만 |
|---|
| 2026.03.23 | ₩17,120 | ₩17,428 | ₩17,114 | ₩17,254 | +0.78% | 8.3만 |
|---|
| 2026.03.20 | ₩17,415 | ₩17,415 | ₩16,960 | ₩16,984 | -2.48% | 10.6만 |
|---|
| 2026.03.19 | ₩17,348 | ₩17,576 | ₩17,321 | ₩17,455 | +0.62% | 6만 |
|---|
| 2026.03.18 | ₩17,535 | ₩17,535 | ₩17,402 | ₩17,402 | -0.76% | 1.3만 |
|---|
| 2026.03.17 | ₩17,576 | ₩17,663 | ₩17,562 | ₩17,562 | -0.08% | 3.2만 |
|---|
| 2026.03.16 | ₩17,535 | ₩17,586 | ₩17,442 | ₩17,455 | -0.46% | 3.9만 |
|---|
| 2026.03.13 | ₩17,562 | ₩17,562 | ₩17,361 | ₩17,388 | -0.99% | 2.4만 |
|---|
| 2026.03.12 | ₩17,509 | ₩17,629 | ₩17,460 | ₩17,460 | -0.28% | 2.1만 |
|---|
| 2026.03.11 | ₩17,750 | ₩17,750 | ₩17,509 | ₩17,642 | -0.60% | 2.2만 |
|---|
| 2026.03.10 | ₩17,803 | ₩17,910 | ₩17,696 | ₩17,709 | -0.53% | 2.2만 |
|---|
| 2026.03.09 | ₩17,817 | ₩17,857 | ₩17,361 | ₩17,830 | +0.08% | 3.8만 |
|---|
| 2026.03.06 | ₩17,924 | ₩17,984 | ₩17,750 | ₩17,964 | +0.22% | 2.1만 |
|---|
| 2026.03.05 | ₩18,151 | ₩18,237 | ₩18,044 | ₩18,138 | -0.07% | 3만 |
|---|
| 2026.03.04 | ₩18,151 | ₩18,285 | ₩17,991 | ₩18,253 | +0.56% | 3.1만 |
|---|
| 2026.03.03 | ₩18,031 | ₩18,191 | ₩17,750 | ₩18,124 | +0.52% | 11.4만 |
|---|
| 2026.03.02 | ₩17,977 | ₩18,285 | ₩17,857 | ₩18,218 | +1.34% | 8.1만 |
|---|
| 2026.02.27 | ₩18,138 | ₩18,191 | ₩18,004 | ₩18,111 | -0.15% | 2.8만 |
|---|
| 2026.02.26 | ₩17,897 | ₩18,205 | ₩17,897 | ₩18,151 | +1.42% | 2.4만 |
|---|
| 2026.02.25 | ₩18,031 | ₩18,031 | ₩17,709 | ₩17,950 | -0.45% | 4.6만 |
|---|
| 2026.02.24 | ₩17,950 | ₩17,977 | ₩17,857 | ₩17,964 | +0.07% | 2.2만 |
|---|
| 2026.02.23 | ₩18,151 | ₩18,191 | ₩17,883 | ₩17,950 | -1.11% | 3.8만 |
|---|
| 2026.02.20 | ₩18,285 | ₩18,339 | ₩18,138 | ₩18,339 | +0.29% | 3.7만 |
|---|
| 2026.02.19 | ₩18,285 | ₩18,312 | ₩18,178 | ₩18,312 | +0.15% | 1.9만 |
|---|
| 2026.02.18 | ₩18,258 | ₩18,409 | ₩18,256 | ₩18,298 | +0.22% | 2.8만 |
|---|
| 2026.02.17 | ₩18,446 | ₩18,472 | ₩18,099 | ₩18,218 | -1.23% | 3.3만 |
|---|
| 2026.02.13 | ₩18,298 | ₩18,526 | ₩18,218 | ₩18,446 | +0.80% | 4.6만 |
|---|
| 2026.02.12 | ₩18,419 | ₩18,506 | ₩18,136 | ₩18,238 | -0.98% | 5만 |
|---|
| 2026.02.11 | ₩18,553 | ₩18,566 | ₩18,385 | ₩18,392 | -0.87% | 3만 |
|---|
| 2026.02.10 | ₩18,432 | ₩18,586 | ₩18,392 | ₩18,526 | +0.51% | 2.7만 |
|---|
| 2026.02.09 | ₩18,526 | ₩18,526 | ₩18,205 | ₩18,365 | -0.87% | 5만 |
|---|
| 2026.02.06 | ₩18,593 | ₩18,633 | ₩18,513 | ₩18,553 | -0.22% | 7.3만 |
|---|
| 2026.02.05 | ₩18,513 | ₩18,593 | ₩18,379 | ₩18,472 | -0.22% | 6만 |
|---|
| 2026.02.04 | ₩18,245 | ₩18,579 | ₩18,245 | ₩18,579 | +1.83% | 4.1만 |
|---|
| 2026.02.03 | ₩18,205 | ₩18,352 | ₩18,071 | ₩18,205 | 0.00% | 11.2만 |
|---|
| 2026.02.02 | ₩18,111 | ₩18,285 | ₩18,084 | ₩18,165 | +0.30% | 7.4만 |
|---|
| 2026.01.30 | ₩18,352 | ₩18,385 | ₩17,985 | ₩18,167 | -1.01% | 3.7만 |
|---|
| 2026.01.29 | ₩18,218 | ₩18,392 | ₩18,218 | ₩18,339 | +0.66% | 5만 |
|---|
| 2026.01.28 | ₩18,339 | ₩18,385 | ₩18,111 | ₩18,138 | -1.09% | 3.7만 |
|---|
| 2026.01.27 | ₩18,165 | ₩18,313 | ₩18,144 | ₩18,298 | +0.74% | 3.2만 |
|---|
| 2026.01.26 | ₩18,231 | ₩18,258 | ₩18,071 | ₩18,205 | -0.15% | 4.8만 |
|---|
| 2026.01.23 | ₩18,352 | ₩18,352 | ₩18,218 | ₩18,231 | -0.66% | 2.9만 |
|---|
| 2026.01.22 | ₩18,432 | ₩18,566 | ₩18,341 | ₩18,379 | -0.29% | 3.4만 |
|---|
| 2026.01.21 | ₩18,205 | ₩18,365 | ₩18,165 | ₩18,365 | +0.88% | 3.8만 |
|---|
| 2026.01.20 | ₩18,144 | ₩18,178 | ₩18,031 | ₩18,071 | -0.41% | 6.5만 |
|---|
| 2026.01.16 | ₩18,419 | ₩18,513 | ₩18,339 | ₩18,506 | +0.47% | 4.1만 |
|---|
| 2026.01.15 | ₩18,111 | ₩18,446 | ₩18,104 | ₩18,405 | +1.63% | 6.8만 |
|---|
| 2026.01.14 | ₩17,897 | ₩18,131 | ₩17,897 | ₩18,124 | +1.27% | 4.1만 |
|---|
| 2026.01.13 | ₩17,977 | ₩18,044 | ₩17,857 | ₩17,910 | -0.37% | 7.4만 |
|---|
| 2026.01.12 | ₩17,803 | ₩17,944 | ₩17,755 | ₩17,924 | +0.68% | 9.1만 |
|---|
| 2026.01.09 | ₩17,683 | ₩17,857 | ₩17,683 | ₩17,817 | +0.76% | 4.1만 |
|---|
| 2026.01.08 | ₩17,281 | ₩17,750 | ₩17,254 | ₩17,669 | +2.25% | 4.4만 |
|---|
| 2026.01.07 | ₩17,468 | ₩17,468 | ₩17,268 | ₩17,348 | -0.69% | 2.9만 |
|---|
| 2026.01.06 | ₩17,268 | ₩17,435 | ₩17,201 | ₩17,428 | +0.93% | 10.1만 |
|---|
| 2026.01.05 | ₩17,321 | ₩17,348 | ₩17,174 | ₩17,254 | -0.39% | 15.5만 |
|---|
| 2026.01.02 | ₩17,228 | ₩17,375 | ₩17,054 | ₩17,281 | +0.31% | 3.9만 |
|---|
| 2025.12.31 | ₩17,241 | ₩17,248 | ₩17,120 | ₩17,147 | -0.54% | 8만 |
|---|
| 2025.12.30 | ₩17,254 | ₩17,281 | ₩17,228 | ₩17,241 | -0.08% | 4.8만 |
|---|
| 2025.12.29 | ₩17,241 | ₩17,294 | ₩17,206 | ₩17,228 | -0.08% | 4.6만 |
|---|
| 2025.12.26 | ₩17,281 | ₩17,296 | ₩17,201 | ₩17,281 | 0.00% | 4.1만 |
|---|
| 2025.12.24 | ₩17,147 | ₩17,294 | ₩17,147 | ₩17,268 | +0.70% | 3만 |
|---|
| 2025.12.23 | ₩17,321 | ₩17,321 | ₩17,134 | ₩17,161 | -0.93% | 3.7만 |
|---|
| 2025.12.22 | ₩17,388 | ₩17,442 | ₩17,308 | ₩17,308 | -0.46% | 6.5만 |
|---|
| 2025.12.19 | ₩17,629 | ₩17,629 | ₩17,402 | ₩17,415 | -1.21% | 4.9만 |
|---|
| 2025.12.18 | ₩17,709 | ₩17,779 | ₩17,642 | ₩17,656 | -0.30% | 4.4만 |
|---|
| 2025.12.17 | ₩17,602 | ₩17,784 | ₩17,602 | ₩17,696 | +0.53% | 3.7만 |
|---|
| 2025.12.16 | ₩17,589 | ₩17,616 | ₩17,494 | ₩17,495 | -0.53% | 8.8만 |
|---|
| 2025.12.15 | ₩17,602 | ₩17,663 | ₩17,482 | ₩17,602 | 0.00% | 7.1만 |
|---|
| 2025.12.12 | ₩17,602 | ₩17,669 | ₩17,509 | ₩17,549 | -0.30% | 5.6만 |
|---|
| 2025.12.11 | ₩17,402 | ₩17,616 | ₩17,402 | ₩17,522 | +0.69% | 8.8만 |
|---|
| 2025.12.10 | ₩17,161 | ₩17,515 | ₩17,161 | ₩17,428 | +1.56% | 5.4만 |
|---|
| 2025.12.09 | ₩17,067 | ₩17,201 | ₩17,067 | ₩17,147 | +0.47% | 3.9만 |
|---|
| 2025.12.08 | ₩17,201 | ₩17,201 | ₩17,067 | ₩17,067 | -0.78% | 4.2만 |
|---|
| 2025.12.05 | ₩17,161 | ₩17,268 | ₩17,134 | ₩17,161 | 0.00% | 2.9만 |
|---|
| 2025.12.04 | ₩17,335 | ₩17,388 | ₩17,161 | ₩17,161 | -1.00% | 3.7만 |
|---|
| 2025.12.03 | ₩17,174 | ₩17,381 | ₩17,174 | ₩17,375 | +1.17% | 3.4만 |
|---|
| 2025.12.02 | ₩17,281 | ₩17,281 | ₩17,114 | ₩17,161 | -0.70% | 6만 |
|---|
| 2025.12.01 | ₩17,174 | ₩17,228 | ₩17,120 | ₩17,187 | +0.08% | 4.9만 |
|---|
| 2025.11.28 | ₩17,321 | ₩17,321 | ₩17,201 | ₩17,241 | -0.46% | 2.9만 |
|---|
| 2025.11.26 | ₩17,174 | ₩17,402 | ₩17,114 | ₩17,241 | +0.39% | 5.9만 |
|---|
| 2025.11.25 | ₩16,813 | ₩17,201 | ₩16,813 | ₩17,134 | +1.91% | 3.1만 |
|---|
| 2025.11.24 | ₩16,772 | ₩16,799 | ₩16,679 | ₩16,786 | +0.08% | 5.6만 |
|---|
| 2025.11.21 | ₩16,505 | ₩16,940 | ₩16,465 | ₩16,893 | +2.35% | 2.3만 |
|---|
| 2025.11.20 | ₩16,672 | ₩16,712 | ₩16,465 | ₩16,465 | -1.24% | 3.4만 |
|---|
| 2025.11.19 | ₩16,732 | ₩16,732 | ₩16,498 | ₩16,531 | -1.20% | 6.1만 |
|---|
| 2025.11.18 | ₩16,639 | ₩16,727 | ₩16,612 | ₩16,692 | +0.32% | 2.9만 |
|---|
| 2025.11.17 | ₩17,000 | ₩17,040 | ₩16,712 | ₩16,726 | -1.61% | 2.5만 |
|---|
| 2025.11.14 | ₩17,013 | ₩17,040 | ₩16,853 | ₩17,007 | -0.04% | 4.8만 |
|---|
| 2025.11.13 | ₩17,134 | ₩17,181 | ₩17,000 | ₩17,027 | -0.62% | 7.4만 |
|---|
| 2025.11.12 | ₩17,228 | ₩17,308 | ₩17,134 | ₩17,134 | -0.54% | 2.1만 |
|---|
| 2025.11.11 | ₩17,107 | ₩17,268 | ₩17,107 | ₩17,254 | +0.86% | 4.3만 |
|---|
| 2025.11.10 | ₩17,120 | ₩17,134 | ₩16,987 | ₩17,040 | -0.47% | 6.3만 |
|---|
| 2025.11.07 | ₩16,960 | ₩17,056 | ₩16,933 | ₩17,048 | +0.52% | 2.1만 |
|---|
| 2025.11.06 | ₩17,161 | ₩17,214 | ₩16,987 | ₩16,987 | -1.01% | 2.9만 |
|---|
| 2025.11.05 | ₩17,134 | ₩17,228 | ₩17,094 | ₩17,201 | +0.39% | 3.7만 |
|---|
| 2025.11.04 | ₩16,826 | ₩16,937 | ₩16,822 | ₩16,920 | +0.56% | 5.4만 |
|---|
| 2025.11.03 | ₩16,933 | ₩17,000 | ₩16,692 | ₩16,920 | -0.08% | 5.2만 |
|---|
| 2025.10.31 | ₩16,973 | ₩17,000 | ₩16,772 | ₩16,973 | 0.00% | 5.7만 |
|---|
| 2025.10.30 | ₩17,147 | ₩17,214 | ₩16,946 | ₩16,987 | -0.94% | 4만 |
|---|
| 2025.10.29 | ₩17,562 | ₩17,562 | ₩17,120 | ₩17,241 | -1.83% | 7.2만 |
|---|
| 2025.10.28 | ₩17,642 | ₩17,668 | ₩17,482 | ₩17,596 | -0.27% | 4.2만 |
|---|
| 2025.10.27 | ₩17,803 | ₩17,803 | ₩17,616 | ₩17,683 | -0.68% | 6.2만 |
|---|
| 2025.10.24 | ₩17,750 | ₩17,817 | ₩17,703 | ₩17,709 | -0.23% | 5.8만 |
|---|
| 2025.10.23 | ₩17,669 | ₩17,696 | ₩17,569 | ₩17,656 | -0.08% | 5.9만 |
|---|
| 2025.10.22 | ₩17,589 | ₩17,709 | ₩17,562 | ₩17,642 | +0.30% | 2.1만 |
|---|
| 2025.10.21 | ₩17,535 | ₩17,640 | ₩17,523 | ₩17,558 | +0.13% | 3만 |
|---|
| 2025.10.20 | ₩17,562 | ₩17,589 | ₩17,462 | ₩17,589 | +0.15% | 4.4만 |
|---|
| 2025.10.17 | ₩17,455 | ₩17,549 | ₩17,442 | ₩17,509 | +0.31% | 1.9만 |
|---|
| 2025.10.16 | ₩17,723 | ₩17,736 | ₩17,442 | ₩17,468 | -1.44% | 3만 |
|---|
| 2025.10.15 | ₩17,723 | ₩17,817 | ₩17,642 | ₩17,709 | -0.08% | 5.4만 |
|---|
| 2025.10.14 | ₩17,268 | ₩17,617 | ₩17,268 | ₩17,576 | +1.78% | 2.7만 |
|---|
| 2025.10.13 | ₩17,442 | ₩17,468 | ₩17,335 | ₩17,404 | -0.21% | 4.9만 |
|---|
| 2025.10.10 | ₩17,549 | ₩17,629 | ₩17,268 | ₩17,268 | -1.60% | 5.3만 |
|---|