시장 데이터를 불러오는 중
전체 종목
Invesco S&P SmallCap Quality ETF 과거 주가
Invesco S&P SmallCap Quality ETF · XSHQ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco S&P SmallCap Quality ETF · XSHQ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩61,628 | ₩61,896 | ₩61,413 | ₩61,673 | +0.07% | 2.1만 |
| 2026.10.08 | ₩60,890 | ₩61,507 | ₩60,796 | ₩61,507 | +1.01% | 1.9만 |
| 2026.10.07 | ₩61,212 | ₩61,225 | ₩60,716 | ₩60,998 | -0.35% | 1.4만 |
| 2026.10.06 | ₩61,936 | ₩62,139 | ₩61,601 | ₩61,829 | -0.17% | 1.2만 |
| 2026.10.05 | ₩61,413 | ₩62,110 | ₩61,266 | ₩61,789 | +0.61% | 1만 |
| 2026.10.02 | ₩61,574 | ₩61,896 | ₩61,480 | ₩61,531 | -0.07% | 1.5만 |
| 2026.10.01 | ₩60,220 | ₩61,172 | ₩60,103 | ₩61,038 | +1.36% | 1.2만 |
| 2026.09.30 | ₩60,837 | ₩60,837 | ₩60,233 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,233 |
| -0.99% |
| 1만 |
| 2026.09.29 | ₩60,609 | ₩60,837 | ₩60,193 | ₩60,582 | -0.04% | 1.1만 |
|---|
| 2026.09.28 | ₩60,582 | ₩60,890 | ₩60,421 | ₩60,634 | +0.09% | 9.1천 |
|---|
| 2026.09.25 | ₩61,024 | ₩61,306 | ₩60,796 | ₩61,132 | +0.18% | 1.2만 |
|---|
| 2026.09.24 | ₩60,676 | ₩60,830 | ₩60,408 | ₩60,763 | +0.14% | 1.3만 |
|---|
| 2026.09.23 | ₩61,373 | ₩61,373 | ₩60,837 | ₩60,877 | -0.81% | 1.9만 |
|---|
| 2026.09.22 | ₩62,124 | ₩62,124 | ₩61,427 | ₩61,585 | -0.87% | 1.1만 |
|---|
| 2026.09.21 | ₩61,534 | ₩61,896 | ₩61,534 | ₩61,695 | +0.26% | 1.4만 |
|---|
| 2026.09.18 | ₩61,923 | ₩61,923 | ₩61,386 | ₩61,562 | -0.58% | 8.4천 |
|---|
| 2026.09.17 | ₩62,928 | ₩62,928 | ₩61,909 | ₩62,017 | -1.45% | 1만 |
|---|
| 2026.09.16 | ₩62,446 | ₩62,741 | ₩61,681 | ₩62,144 | -0.48% | 1.4만 |
|---|
| 2026.09.15 | ₩62,312 | ₩62,540 | ₩62,171 | ₩62,392 | +0.13% | 1.6만 |
|---|
| 2026.09.14 | ₩62,647 | ₩62,835 | ₩62,432 | ₩62,532 | -0.18% | 8.7천 |
|---|
| 2026.09.11 | ₩63,089 | ₩63,210 | ₩62,902 | ₩62,963 | -0.20% | 1.5만 |
|---|
| 2026.09.10 | ₩62,553 | ₩62,882 | ₩61,963 | ₩62,647 | +0.15% | 8.4만 |
|---|
| 2026.09.09 | ₩63,311 | ₩63,358 | ₩62,875 | ₩62,979 | -0.52% | 6.9천 |
|---|
| 2026.09.08 | ₩64,015 | ₩64,175 | ₩63,840 | ₩63,840 | -0.27% | 2만 |
|---|
| 2026.09.04 | ₩64,685 | ₩64,732 | ₩64,434 | ₩64,658 | -0.04% | 2.1만 |
|---|
| 2026.09.03 | ₩64,310 | ₩64,873 | ₩64,256 | ₩64,658 | +0.54% | 10.5만 |
|---|
| 2026.09.02 | ₩63,626 | ₩64,296 | ₩63,626 | ₩64,107 | +0.76% | 1.8만 |
|---|
| 2026.09.01 | ₩63,813 | ₩63,927 | ₩63,367 | ₩63,367 | -0.70% | 1.3만 |
|---|
| 2026.08.31 | ₩64,538 | ₩64,538 | ₩64,035 | ₩64,158 | -0.59% | 2.2만 |
|---|
| 2026.08.28 | ₩65,262 | ₩65,530 | ₩64,712 | ₩64,745 | -0.79% | 2만 |
|---|
| 2026.08.27 | ₩65,154 | ₩65,300 | ₩64,846 | ₩65,213 | +0.09% | 1.4만 |
|---|
| 2026.08.26 | ₩64,967 | ₩65,195 | ₩64,898 | ₩65,087 | +0.19% | 9.9천 |
|---|
| 2026.08.25 | ₩65,215 | ₩65,224 | ₩64,819 | ₩65,128 | -0.13% | 7.9천 |
|---|
| 2026.08.24 | ₩65,490 | ₩65,530 | ₩65,141 | ₩65,231 | -0.40% | 4.6천 |
|---|
| 2026.08.21 | ₩65,047 | ₩65,463 | ₩65,034 | ₩65,377 | +0.51% | 2.7만 |
|---|
| 2026.08.20 | ₩65,101 | ₩65,180 | ₩64,752 | ₩64,833 | -0.41% | 11.5만 |
|---|
| 2026.08.19 | ₩65,878 | ₩66,015 | ₩65,476 | ₩65,476 | -0.61% | 1.5만 |
|---|
| 2026.08.18 | ₩66,227 | ₩66,227 | ₩65,449 | ₩65,449 | -1.17% | 1.3만 |
|---|
| 2026.08.17 | ₩66,656 | ₩66,738 | ₩66,434 | ₩66,434 | -0.33% | 5천 |
|---|
| 2026.08.14 | ₩66,495 | ₩66,790 | ₩66,495 | ₩66,750 | +0.38% | 8.8천 |
|---|
| 2026.08.13 | ₩66,187 | ₩66,509 | ₩65,920 | ₩66,502 | +0.48% | 1.5만 |
|---|
| 2026.08.12 | ₩66,053 | ₩66,187 | ₩65,671 | ₩65,852 | -0.30% | 1만 |
|---|
| 2026.08.11 | ₩65,826 | ₩66,187 | ₩65,610 | ₩65,610 | -0.33% | 1.3만 |
|---|
| 2026.08.10 | ₩66,133 | ₩66,133 | ₩65,503 | ₩65,510 | -0.94% | 1만 |
|---|
| 2026.08.07 | ₩66,294 | ₩66,656 | ₩66,173 | ₩66,234 | -0.09% | 2.2만 |
|---|
| 2026.08.06 | ₩66,750 | ₩66,911 | ₩66,200 | ₩66,200 | -0.82% | 7.4만 |
|---|
| 2026.08.05 | ₩67,407 | ₩67,533 | ₩66,442 | ₩66,522 | -1.31% | 3.3만 |
|---|
| 2026.08.04 | ₩66,013 | ₩67,179 | ₩66,013 | ₩67,058 | +1.58% | 2.7만 |
|---|
| 2026.08.03 | ₩64,833 | ₩65,637 | ₩64,833 | ₩65,637 | +1.24% | 2.2만 |
|---|
| 2026.07.31 | ₩64,712 | ₩64,725 | ₩63,948 | ₩64,484 | -0.35% | 1.2만 |
|---|
| 2026.07.30 | ₩64,323 | ₩64,631 | ₩63,827 | ₩64,538 | +0.33% | 2.7만 |
|---|
| 2026.07.29 | ₩63,907 | ₩64,330 | ₩63,485 | ₩63,518 | -0.61% | 4.1만 |
|---|
| 2026.07.28 | ₩63,934 | ₩64,390 | ₩63,532 | ₩64,243 | +0.48% | 132.3만 |
|---|
| 2026.07.27 | ₩63,827 | ₩64,229 | ₩63,391 | ₩63,800 | -0.04% | 1.8만 |
|---|
| 2026.07.24 | ₩63,304 | ₩63,642 | ₩63,076 | ₩63,223 | -0.13% | 1.1만 |
|---|
| 2026.07.23 | ₩63,022 | ₩63,304 | ₩62,768 | ₩63,290 | +0.43% | 2만 |
|---|
| 2026.07.22 | ₩64,216 | ₩64,216 | ₩63,371 | ₩63,525 | -1.08% | 1.8만 |
|---|
| 2026.07.21 | ₩64,269 | ₩64,403 | ₩64,068 | ₩64,336 | +0.10% | 1.3만 |
|---|
| 2026.07.20 | ₩64,336 | ₩64,390 | ₩63,883 | ₩64,015 | -0.50% | 3.8만 |
|---|
| 2026.07.17 | ₩63,854 | ₩64,296 | ₩63,706 | ₩63,996 | +0.22% | 1만 |
|---|
| 2026.07.16 | ₩63,988 | ₩64,806 | ₩63,988 | ₩64,474 | +0.76% | 2.4만 |
|---|
| 2026.07.15 | ₩64,095 | ₩64,470 | ₩63,934 | ₩64,269 | +0.27% | 1.3만 |
|---|
| 2026.07.14 | ₩63,733 | ₩63,988 | ₩63,572 | ₩63,934 | +0.32% | 1.7만 |
|---|
| 2026.07.13 | ₩63,693 | ₩63,693 | ₩63,170 | ₩63,425 | -0.42% | 1.3만 |
|---|
| 2026.07.10 | ₩64,061 | ₩64,115 | ₩63,733 | ₩63,840 | -0.35% | 1.3만 |
|---|
| 2026.07.09 | ₩63,776 | ₩64,051 | ₩63,760 | ₩64,028 | +0.40% | 1.2만 |
|---|
| 2026.07.08 | ₩63,518 | ₩63,518 | ₩62,729 | ₩63,063 | -0.72% | 1.7만 |
|---|
| 2026.07.07 | ₩64,779 | ₩64,792 | ₩63,771 | ₩63,974 | -1.24% | 1.5만 |
|---|
| 2026.07.06 | ₩64,370 | ₩65,073 | ₩64,370 | ₩64,833 | +0.72% | 2.1만 |
|---|
| 2026.07.02 | ₩64,953 | ₩64,980 | ₩63,587 | ₩64,149 | -1.24% | 1.8만 |
|---|
| 2026.07.01 | ₩64,551 | ₩65,349 | ₩64,497 | ₩64,645 | +0.15% | 1.3만 |
|---|
| 2026.06.30 | ₩64,511 | ₩64,926 | ₩64,323 | ₩64,838 | +0.51% | 1.4만 |
|---|
| 2026.06.29 | ₩64,605 | ₩64,605 | ₩63,921 | ₩64,470 | -0.21% | 1.6만 |
|---|
| 2026.06.26 | ₩63,264 | ₩64,216 | ₩63,264 | ₩64,216 | +1.50% | 8.2천 |
|---|
| 2026.06.25 | ₩63,827 | ₩64,422 | ₩63,478 | ₩63,693 | -0.21% | 2만 |
|---|
| 2026.06.24 | ₩62,687 | ₩63,800 | ₩62,687 | ₩63,124 | +0.70% | 9.3천 |
|---|
| 2026.06.23 | ₩61,976 | ₩62,928 | ₩61,963 | ₩62,674 | +1.13% | 3만 |
|---|
| 2026.06.22 | ₩63,130 | ₩63,398 | ₩62,982 | ₩63,143 | +0.02% | 1.2만 |
|---|
| 2026.06.18 | ₩63,022 | ₩63,183 | ₩62,540 | ₩62,955 | -0.11% | 1.1만 |
|---|
| 2026.06.17 | ₩63,089 | ₩63,465 | ₩62,258 | ₩62,271 | -1.30% | 1.6만 |
|---|
| 2026.06.16 | ₩63,130 | ₩63,518 | ₩62,821 | ₩62,915 | -0.34% | 6.1천 |
|---|
| 2026.06.15 | ₩63,867 | ₩63,867 | ₩63,049 | ₩63,130 | -1.15% | 1.6만 |
|---|
| 2026.06.12 | ₩62,875 | ₩63,612 | ₩62,741 | ₩63,143 | +0.43% | 1.9만 |
|---|
| 2026.06.11 | ₩61,708 | ₩62,633 | ₩61,534 | ₩62,607 | +1.46% | 2.4만 |
|---|
| 2026.06.10 | ₩61,722 | ₩62,566 | ₩61,212 | ₩61,212 | -0.83% | 2.9만 |
|---|
| 2026.06.09 | ₩61,842 | ₩62,392 | ₩60,971 | ₩61,815 | -0.04% | 1.1만 |
|---|
| 2026.06.08 | ₩61,534 | ₩61,775 | ₩61,162 | ₩61,306 | -0.37% | 12.5만 |
|---|
| 2026.06.05 | ₩61,239 | ₩61,708 | ₩60,783 | ₩60,904 | -0.55% | 1.6만 |
|---|
| 2026.06.04 | ₩61,266 | ₩61,990 | ₩61,266 | ₩61,668 | +0.66% | 1.7만 |
|---|
| 2026.06.03 | ₩61,440 | ₩61,440 | ₩61,058 | ₩61,333 | -0.17% | 2.7만 |
|---|
| 2026.06.02 | ₩61,306 | ₩61,735 | ₩61,306 | ₩61,628 | +0.52% | 9.8천 |
|---|
| 2026.06.01 | ₩60,984 | ₩61,373 | ₩60,582 | ₩61,252 | +0.44% | 2.7만 |
|---|
| 2026.05.29 | ₩61,923 | ₩61,923 | ₩61,252 | ₩61,252 | -1.08% | 32.6만 |
|---|
| 2026.05.28 | ₩61,842 | ₩61,990 | ₩61,400 | ₩61,722 | -0.20% | 2.2만 |
|---|
| 2026.05.27 | ₩62,245 | ₩62,486 | ₩61,789 | ₩61,856 | -0.62% | 9.5만 |
|---|
| 2026.05.26 | ₩61,883 | ₩62,097 | ₩61,520 | ₩62,097 | +0.35% | 1.2만 |
|---|
| 2026.05.22 | ₩61,185 | ₩61,413 | ₩60,863 | ₩61,266 | +0.13% | 7.5만 |
|---|
| 2026.05.21 | ₩60,354 | ₩61,018 | ₩59,952 | ₩60,890 | +0.89% | 9.9천 |
|---|
| 2026.05.20 | ₩59,643 | ₩60,676 | ₩59,268 | ₩60,568 | +1.55% | 1.9만 |
|---|
| 2026.05.19 | ₩59,724 | ₩59,765 | ₩59,268 | ₩59,295 | -0.72% | 3.3만 |
|---|
| 2026.05.18 | ₩59,885 | ₩60,448 | ₩59,885 | ₩60,072 | +0.31% | 2.5만 |
|---|
| 2026.05.15 | ₩59,911 | ₩60,173 | ₩59,844 | ₩59,898 | -0.02% | 2만 |
|---|
| 2026.05.14 | ₩60,314 | ₩60,783 | ₩60,299 | ₩60,516 | +0.34% | 1.2만 |
|---|
| 2026.05.13 | ₩60,434 | ₩60,434 | ₩59,791 | ₩60,005 | -0.71% | 2.9만 |
|---|
| 2026.05.12 | ₩60,837 | ₩60,837 | ₩60,005 | ₩60,367 | -0.77% | 1.5만 |
|---|
| 2026.05.11 | ₩61,695 | ₩61,695 | ₩60,877 | ₩60,924 | -1.25% | 2만 |
|---|
| 2026.05.08 | ₩61,681 | ₩61,807 | ₩61,427 | ₩61,566 | -0.19% | 2.7만 |
|---|
| 2026.05.07 | ₩62,164 | ₩62,164 | ₩61,360 | ₩61,547 | -0.99% | 1.8만 |
|---|
| 2026.05.06 | ₩62,057 | ₩62,204 | ₩61,806 | ₩62,204 | +0.24% | 1.5만 |
|---|
| 2026.05.05 | ₩60,877 | ₩61,856 | ₩60,870 | ₩61,722 | +1.39% | 2.2만 |
|---|
| 2026.05.04 | ₩61,065 | ₩61,158 | ₩60,307 | ₩60,501 | -0.92% | 1.9만 |
|---|
| 2026.05.01 | ₩61,279 | ₩61,373 | ₩60,944 | ₩61,132 | -0.24% | 2.3만 |
|---|
| 2026.04.30 | ₩60,341 | ₩61,225 | ₩60,273 | ₩61,024 | +1.13% | 3.9만 |
|---|
| 2026.04.29 | ₩60,552 | ₩60,796 | ₩60,099 | ₩60,180 | -0.62% | 1.7만 |
|---|
| 2026.04.28 | ₩60,984 | ₩61,541 | ₩60,609 | ₩60,823 | -0.26% | 6만 |
|---|
| 2026.04.27 | ₩60,930 | ₩61,212 | ₩60,837 | ₩61,158 | +0.37% | 1.4만 |
|---|
| 2026.04.24 | ₩60,957 | ₩61,051 | ₩60,488 | ₩60,917 | -0.07% | 2.7만 |
|---|
| 2026.04.23 | ₩60,930 | ₩61,169 | ₩60,381 | ₩60,935 | +0.01% | 1.4만 |
|---|
| 2026.04.22 | ₩61,453 | ₩61,453 | ₩60,825 | ₩61,172 | -0.46% | 1.7만 |
|---|
| 2026.04.21 | ₩61,279 | ₩61,574 | ₩60,595 | ₩60,917 | -0.59% | 4.9만 |
|---|
| 2026.04.20 | ₩60,488 | ₩61,132 | ₩60,488 | ₩61,065 | +0.95% | 1.4만 |
|---|
| 2026.04.17 | ₩59,965 | ₩61,227 | ₩59,965 | ₩60,783 | +1.36% | 2.3만 |
|---|
| 2026.04.16 | ₩59,496 | ₩59,751 | ₩59,281 | ₩59,606 | +0.18% | 9.2만 |
|---|
| 2026.04.15 | ₩59,858 | ₩59,858 | ₩59,295 | ₩59,536 | -0.54% | 2만 |
|---|
| 2026.04.14 | ₩59,616 | ₩59,885 | ₩59,402 | ₩59,885 | +0.45% | 2.4만 |
|---|
| 2026.04.13 | ₩58,343 | ₩59,348 | ₩58,316 | ₩59,348 | +1.72% | 1.4만 |
|---|
| 2026.04.10 | ₩59,026 | ₩59,026 | ₩58,436 | ₩58,463 | -0.95% | 9천 |
|---|
| 2026.04.09 | ₩58,343 | ₩59,173 | ₩58,262 | ₩58,986 | +1.10% | 9.5천 |
|---|
| 2026.04.08 | ₩58,644 | ₩59,080 | ₩58,443 | ₩58,651 | +0.01% | 3만 |
|---|
| 2026.04.07 | ₩56,814 | ₩57,350 | ₩56,613 | ₩57,082 | +0.47% | 2.2만 |
|---|
| 2026.04.06 | ₩56,693 | ₩57,055 | ₩56,345 | ₩57,055 | +0.64% | 3.9만 |
|---|
| 2026.04.02 | ₩55,808 | ₩56,948 | ₩55,775 | ₩56,640 | +1.49% | 2.6만 |
|---|
| 2026.04.01 | ₩56,774 | ₩57,350 | ₩56,646 | ₩56,801 | +0.05% | 3.1만 |
|---|
| 2026.03.31 | ₩55,862 | ₩56,787 | ₩55,533 | ₩56,532 | +1.20% | 4.8만 |
|---|
| 2026.03.30 | ₩55,808 | ₩55,808 | ₩54,963 | ₩55,124 | -1.23% | 1.7만 |
|---|
| 2026.03.27 | ₩55,875 | ₩55,929 | ₩55,151 | ₩55,151 | -1.30% | 2.2만 |
|---|
| 2026.03.26 | ₩56,385 | ₩57,055 | ₩56,157 | ₩56,170 | -0.38% | 2.7만 |
|---|
| 2026.03.25 | ₩57,096 | ₩57,236 | ₩56,311 | ₩56,923 | -0.30% | 2.1만 |
|---|
| 2026.03.24 | ₩56,157 | ₩56,894 | ₩55,862 | ₩56,653 | +0.88% | 2.3만 |
|---|
| 2026.03.23 | ₩56,076 | ₩57,055 | ₩55,996 | ₩56,224 | +0.26% | 3.2만 |
|---|
| 2026.03.20 | ₩55,942 | ₩56,103 | ₩55,165 | ₩55,165 | -1.39% | 1.4만 |
|---|
| 2026.03.19 | ₩55,339 | ₩56,473 | ₩55,339 | ₩56,076 | +1.33% | 6.2만 |
|---|
| 2026.03.18 | ₩56,318 | ₩56,546 | ₩55,862 | ₩55,862 | -0.81% | 5.4만 |
|---|
| 2026.03.17 | ₩56,693 | ₩56,894 | ₩56,385 | ₩56,666 | -0.05% | 4.5만 |
|---|
| 2026.03.16 | ₩56,546 | ₩56,720 | ₩56,178 | ₩56,251 | -0.52% | 2.1만 |
|---|
| 2026.03.13 | ₩56,157 | ₩56,345 | ₩55,540 | ₩55,969 | -0.33% | 2.4만 |
|---|
| 2026.03.12 | ₩56,143 | ₩56,367 | ₩55,761 | ₩55,822 | -0.57% | 2.3만 |
|---|
| 2026.03.11 | ₩56,787 | ₩56,921 | ₩56,278 | ₩56,693 | -0.17% | 3.1만 |
|---|
| 2026.03.10 | ₩57,176 | ₩57,833 | ₩56,747 | ₩56,948 | -0.40% | 3.7만 |
|---|
| 2026.03.09 | ₩56,573 | ₩57,337 | ₩55,394 | ₩57,283 | +1.26% | 3.5만 |
|---|
| 2026.03.06 | ₩57,216 | ₩57,230 | ₩56,693 | ₩57,176 | -0.07% | 2.1만 |
|---|
| 2026.03.05 | ₩58,879 | ₩59,093 | ₩57,913 | ₩58,302 | -0.98% | 2.2만 |
|---|
| 2026.03.04 | ₩59,415 | ₩59,523 | ₩58,906 | ₩59,350 | -0.11% | 1.6만 |
|---|
| 2026.03.03 | ₩58,296 | ₩59,388 | ₩58,007 | ₩59,053 | +1.30% | 1.9만 |
|---|
| 2026.03.02 | ₩58,517 | ₩59,563 | ₩58,517 | ₩59,362 | +1.44% | 2.1만 |
|---|
| 2026.02.27 | ₩59,415 | ₩59,415 | ₩58,966 | ₩59,268 | -0.25% | 2만 |
|---|
| 2026.02.26 | ₩59,911 | ₩60,448 | ₩59,637 | ₩60,193 | +0.47% | 1.9만 |
|---|
| 2026.02.25 | ₩59,563 | ₩59,911 | ₩59,091 | ₩59,911 | +0.59% | 1.7만 |
|---|
| 2026.02.24 | ₩58,423 | ₩59,395 | ₩58,423 | ₩59,000 | +0.99% | 2만 |
|---|
| 2026.02.23 | ₩59,402 | ₩59,618 | ₩58,208 | ₩58,517 | -1.49% | 2.2만 |
|---|
| 2026.02.20 | ₩58,933 | ₩59,791 | ₩58,933 | ₩59,563 | +1.07% | 4만 |
|---|
| 2026.02.19 | ₩59,308 | ₩59,429 | ₩59,016 | ₩59,321 | +0.02% | 6.3만 |
|---|
| 2026.02.18 | ₩59,925 | ₩60,220 | ₩59,516 | ₩59,697 | -0.38% | 1.2만 |
|---|
| 2026.02.17 | ₩60,019 | ₩60,314 | ₩59,362 | ₩59,804 | -0.36% | 1.6만 |
|---|
| 2026.02.13 | ₩59,616 | ₩60,260 | ₩59,395 | ₩60,139 | +0.88% | 4.1만 |
|---|
| 2026.02.12 | ₩60,810 | ₩60,971 | ₩59,080 | ₩59,281 | -2.51% | 2.3만 |
|---|
| 2026.02.11 | ₩60,930 | ₩61,024 | ₩60,059 | ₩60,394 | -0.88% | 8.9만 |
|---|
| 2026.02.10 | ₩60,689 | ₩60,917 | ₩60,461 | ₩60,528 | -0.27% | 1.3만 |
|---|
| 2026.02.09 | ₩60,662 | ₩60,896 | ₩60,341 | ₩60,595 | -0.11% | 1.1만 |
|---|
| 2026.02.06 | ₩59,724 | ₩60,817 | ₩59,509 | ₩60,743 | +1.71% | 2.1만 |
|---|
| 2026.02.05 | ₩58,638 | ₩59,496 | ₩58,638 | ₩59,000 | +0.62% | 1.8만 |
|---|
| 2026.02.04 | ₩58,691 | ₩59,584 | ₩58,691 | ₩59,026 | +0.57% | 3.9만 |
|---|
| 2026.02.03 | ₩59,040 | ₩59,106 | ₩57,726 | ₩58,356 | -1.16% | 3.4만 |
|---|
| 2026.02.02 | ₩58,007 | ₩59,080 | ₩58,007 | ₩58,933 | +1.60% | 2.9만 |
|---|
| 2026.01.30 | ₩58,222 | ₩58,517 | ₩57,860 | ₩58,208 | -0.02% | 1.1만 |
|---|
| 2026.01.29 | ₩58,624 | ₩58,718 | ₩58,174 | ₩58,705 | +0.14% | 2.1만 |
|---|
| 2026.01.28 | ₩59,000 | ₩59,053 | ₩58,329 | ₩58,383 | -1.05% | 4.8만 |
|---|
| 2026.01.27 | ₩59,214 | ₩59,214 | ₩58,565 | ₩58,731 | -0.82% | 2.9만 |
|---|
| 2026.01.26 | ₩59,214 | ₩59,618 | ₩59,107 | ₩59,335 | +0.20% | 9.8만 |
|---|
| 2026.01.23 | ₩60,139 | ₩60,139 | ₩58,982 | ₩59,120 | -1.69% | 2.1만 |
|---|
| 2026.01.22 | ₩60,267 | ₩60,568 | ₩60,062 | ₩60,139 | -0.21% | 2.3만 |
|---|
| 2026.01.21 | ₩59,013 | ₩60,260 | ₩58,973 | ₩59,925 | +1.55% | 4.4만 |
|---|
| 2026.01.20 | ₩58,262 | ₩59,107 | ₩58,262 | ₩58,584 | +0.55% | 2.2만 |
|---|
| 2026.01.16 | ₩59,590 | ₩59,598 | ₩59,228 | ₩59,281 | -0.52% | 2만 |
|---|
| 2026.01.15 | ₩58,879 | ₩59,603 | ₩58,879 | ₩59,576 | +1.18% | 13.1만 |
|---|
| 2026.01.14 | ₩58,356 | ₩58,718 | ₩58,249 | ₩58,711 | +0.61% | 1.4만 |
|---|
| 2026.01.13 | ₩58,892 | ₩58,892 | ₩58,182 | ₩58,383 | -0.87% | 1.7만 |
|---|
| 2026.01.12 | ₩58,215 | ₩58,785 | ₩58,215 | ₩58,745 | +0.91% | 1.2만 |
|---|
| 2026.01.09 | ₩58,356 | ₩58,825 | ₩58,112 | ₩58,571 | +0.37% | 2.3만 |
|---|
| 2026.01.08 | ₩57,431 | ₩58,463 | ₩57,431 | ₩58,302 | +1.52% | 9.7천 |
|---|
| 2026.01.07 | ₩58,309 | ₩58,309 | ₩57,321 | ₩57,672 | -1.09% | 2.3만 |
|---|
| 2026.01.06 | ₩57,820 | ₩58,262 | ₩57,428 | ₩58,262 | +0.77% | 2.4만 |
|---|
| 2026.01.05 | ₩57,203 | ₩58,316 | ₩57,203 | ₩57,994 | +1.38% | 2만 |
|---|
| 2026.01.02 | ₩56,814 | ₩57,028 | ₩56,504 | ₩57,028 | +0.38% | 1.2만 |
|---|
| 2025.12.31 | ₩57,055 | ₩57,055 | ₩56,438 | ₩56,445 | -1.07% | 2.6만 |
|---|
| 2025.12.30 | ₩57,578 | ₩57,578 | ₩57,028 | ₩57,055 | -0.91% | 1.7만 |
|---|
| 2025.12.29 | ₩57,732 | ₩57,767 | ₩57,327 | ₩57,458 | -0.48% | 1.9만 |
|---|
| 2025.12.26 | ₩57,873 | ₩57,900 | ₩57,618 | ₩57,887 | +0.02% | 1.2만 |
|---|
| 2025.12.24 | ₩57,806 | ₩57,940 | ₩57,617 | ₩57,940 | +0.23% | 1.1만 |
|---|
| 2025.12.23 | ₩57,922 | ₩57,922 | ₩57,632 | ₩57,699 | -0.38% | 15.1만 |
|---|
| 2025.12.22 | ₩57,659 | ₩58,262 | ₩57,659 | ₩57,873 | +0.37% | 4.5만 |
|---|
| 2025.12.19 | ₩57,967 | ₩58,048 | ₩57,722 | ₩57,940 | -0.05% | 1.3만 |
|---|
| 2025.12.18 | ₩58,356 | ₩58,463 | ₩57,913 | ₩58,061 | -0.51% | 2.2만 |
|---|
| 2025.12.17 | ₩58,235 | ₩58,235 | ₩57,754 | ₩57,846 | -0.67% | 1.4만 |
|---|
| 2025.12.16 | ₩58,168 | ₩58,544 | ₩57,876 | ₩58,074 | -0.16% | 1.2만 |
|---|
| 2025.12.15 | ₩58,926 | ₩58,926 | ₩58,316 | ₩58,383 | -0.92% | 1.6만 |
|---|
| 2025.12.12 | ₩59,000 | ₩59,067 | ₩58,398 | ₩58,544 | -0.77% | 8.6천 |
|---|
| 2025.12.11 | ₩58,785 | ₩58,933 | ₩58,597 | ₩58,785 | 0.00% | 2.8만 |
|---|
| 2025.12.10 | ₩56,935 | ₩58,462 | ₩56,935 | ₩58,222 | +2.26% | 3.1만 |
|---|
| 2025.12.09 | ₩56,653 | ₩57,310 | ₩56,653 | ₩57,002 | +0.62% | 3만 |
|---|
| 2025.12.08 | ₩57,337 | ₩57,337 | ₩56,693 | ₩56,787 | -0.96% | 1.9만 |
|---|
| 2025.12.05 | ₩56,975 | ₩57,318 | ₩56,949 | ₩57,015 | +0.07% | 1.6만 |
|---|
| 2025.12.04 | ₩57,176 | ₩57,350 | ₩56,915 | ₩57,055 | -0.21% | 4.4만 |
|---|
| 2025.12.03 | ₩56,653 | ₩57,330 | ₩56,653 | ₩57,189 | +0.95% | 2.9만 |
|---|
| 2025.12.02 | ₩56,868 | ₩56,868 | ₩56,465 | ₩56,559 | -0.54% | 3.1만 |
|---|
| 2025.12.01 | ₩56,291 | ₩57,042 | ₩56,291 | ₩56,680 | +0.69% | 2만 |
|---|
| 2025.11.28 | ₩57,176 | ₩57,176 | ₩56,653 | ₩56,841 | -0.59% | 2.4만 |
|---|
| 2025.11.26 | ₩56,881 | ₩57,498 | ₩56,841 | ₩56,894 | +0.02% | 15.5만 |
|---|
| 2025.11.25 | ₩55,553 | ₩57,028 | ₩55,553 | ₩56,733 | +2.12% | 17.9만 |
|---|
| 2025.11.24 | ₩55,339 | ₩55,674 | ₩55,084 | ₩55,446 | +0.19% | 2.3만 |
|---|
| 2025.11.21 | ₩53,971 | ₩55,500 | ₩53,971 | ₩55,285 | +2.43% | 16.2만 |
|---|
| 2025.11.20 | ₩54,695 | ₩54,910 | ₩53,663 | ₩53,663 | -1.89% | 5.3만 |
|---|
| 2025.11.19 | ₩54,172 | ₩54,400 | ₩53,837 | ₩54,092 | -0.15% | 3.5만 |
|---|
| 2025.11.18 | ₩53,783 | ₩54,422 | ₩53,783 | ₩54,119 | +0.62% | 2.3만 |
|---|
| 2025.11.17 | ₩55,326 | ₩55,326 | ₩53,904 | ₩54,052 | -2.30% | 5.8만 |
|---|
| 2025.11.14 | ₩55,098 | ₩55,464 | ₩55,084 | ₩55,460 | +0.66% | 2.2만 |
|---|
| 2025.11.13 | ₩56,264 | ₩56,506 | ₩55,553 | ₩55,621 | -1.14% | 2.2만 |
|---|
| 2025.11.12 | ₩56,452 | ₩57,163 | ₩56,452 | ₩56,519 | +0.12% | 1.5만 |
|---|
| 2025.11.11 | ₩56,103 | ₩56,559 | ₩56,103 | ₩56,425 | +0.57% | 1.8만 |
|---|
| 2025.11.10 | ₩56,304 | ₩56,331 | ₩55,761 | ₩56,023 | -0.50% | 3.4만 |
|---|
| 2025.11.07 | ₩55,004 | ₩55,781 | ₩55,004 | ₩55,781 | +1.41% | 1.6만 |
|---|
| 2025.11.06 | ₩56,197 | ₩56,197 | ₩55,272 | ₩55,272 | -1.65% | 9.2만 |
|---|
| 2025.11.05 | ₩55,004 | ₩56,215 | ₩55,004 | ₩56,009 | +1.83% | 3.9만 |
|---|
| 2025.11.04 | ₩54,789 | ₩55,138 | ₩54,749 | ₩54,910 | +0.22% | 3.8만 |
|---|
| 2025.11.03 | ₩55,419 | ₩55,419 | ₩54,709 | ₩55,419 | 0.00% | 2.5만 |
|---|
| 2025.10.31 | ₩55,956 | ₩55,956 | ₩55,151 | ₩55,473 | -0.86% | 6.9만 |
|---|
| 2025.10.30 | ₩55,983 | ₩56,693 | ₩55,781 | ₩55,862 | -0.22% | 1.7만 |
|---|
| 2025.10.29 | ₩57,270 | ₩57,337 | ₩56,009 | ₩56,345 | -1.62% | 2만 |
|---|
| 2025.10.28 | ₩58,141 | ₩58,141 | ₩57,538 | ₩57,681 | -0.79% | 1.6만 |
|---|
| 2025.10.27 | ₩58,691 | ₩58,691 | ₩58,034 | ₩58,208 | -0.82% | 1.5만 |
|---|
| 2025.10.24 | ₩58,369 | ₩58,416 | ₩58,115 | ₩58,115 | -0.44% | 13.8만 |
|---|
| 2025.10.23 | ₩57,458 | ₩57,846 | ₩57,310 | ₩57,820 | +0.63% | 2.5만 |
|---|
| 2025.10.22 | ₩57,900 | ₩57,900 | ₩56,901 | ₩57,323 | -1.00% | 1만 |
|---|
| 2025.10.21 | ₩57,310 | ₩57,940 | ₩57,264 | ₩57,860 | +0.96% | 1.6만 |
|---|
| 2025.10.20 | ₩57,042 | ₩57,499 | ₩57,042 | ₩57,444 | +0.71% | 1.8만 |
|---|
| 2025.10.17 | ₩56,412 | ₩56,693 | ₩56,318 | ₩56,693 | +0.50% | 1.8만 |
|---|
| 2025.10.16 | ₩57,484 | ₩57,484 | ₩56,291 | ₩56,425 | -1.84% | 9.9만 |
|---|
| 2025.10.15 | ₩57,618 | ₩57,967 | ₩57,191 | ₩57,377 | -0.42% | 1.5만 |
|---|
| 2025.10.14 | ₩55,540 | ₩57,429 | ₩55,540 | ₩57,283 | +3.14% | 1.7만 |
|---|
| 2025.10.13 | ₩55,929 | ₩56,201 | ₩55,755 | ₩56,201 | +0.49% | 1.8만 |
|---|
| 2025.10.10 | ₩56,653 | ₩56,692 | ₩55,151 | ₩55,151 | -2.65% | 3.3만 |
|---|