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 | ₩61,369 | ₩61,636 | ₩61,155 | ₩61,414 | +0.07% | 2.1만 |
| 2026.10.08 | ₩60,634 | ₩61,248 | ₩60,541 | ₩61,248 | +1.01% | 1.9만 |
| 2026.10.07 | ₩60,955 | ₩60,968 | ₩60,461 | ₩60,741 | -0.35% | 1.4만 |
| 2026.10.06 | ₩61,676 | ₩61,877 | ₩61,342 | ₩61,569 | -0.17% | 1.2만 |
| 2026.10.05 | ₩61,155 | ₩61,849 | ₩61,008 | ₩61,529 | +0.61% | 1만 |
| 2026.10.02 | ₩61,315 | ₩61,636 | ₩61,222 | ₩61,272 | -0.07% | 1.5만 |
| 2026.10.01 | ₩59,967 | ₩60,915 | ₩59,850 | ₩60,781 | +1.36% | 1.2만 |
| 2026.09.30 | ₩60,581 | ₩60,581 | ₩59,980 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,980 |
| -0.99% |
| 1만 |
| 2026.09.29 | ₩60,354 | ₩60,581 | ₩59,940 | ₩60,327 | -0.04% | 1.1만 |
|---|
| 2026.09.28 | ₩60,327 | ₩60,634 | ₩60,167 | ₩60,379 | +0.09% | 9.1천 |
|---|
| 2026.09.25 | ₩60,768 | ₩61,048 | ₩60,541 | ₩60,875 | +0.18% | 1.2만 |
|---|
| 2026.09.24 | ₩60,421 | ₩60,574 | ₩60,153 | ₩60,507 | +0.14% | 1.3만 |
|---|
| 2026.09.23 | ₩61,115 | ₩61,115 | ₩60,581 | ₩60,621 | -0.81% | 1.9만 |
|---|
| 2026.09.22 | ₩61,863 | ₩61,863 | ₩61,168 | ₩61,326 | -0.87% | 1.1만 |
|---|
| 2026.09.21 | ₩61,275 | ₩61,636 | ₩61,275 | ₩61,435 | +0.26% | 1.4만 |
|---|
| 2026.09.18 | ₩61,662 | ₩61,662 | ₩61,128 | ₩61,303 | -0.58% | 8.4천 |
|---|
| 2026.09.17 | ₩62,664 | ₩62,664 | ₩61,649 | ₩61,756 | -1.45% | 1만 |
|---|
| 2026.09.16 | ₩62,183 | ₩62,477 | ₩61,422 | ₩61,883 | -0.48% | 1.4만 |
|---|
| 2026.09.15 | ₩62,050 | ₩62,277 | ₩61,909 | ₩62,130 | +0.13% | 1.6만 |
|---|
| 2026.09.14 | ₩62,383 | ₩62,570 | ₩62,170 | ₩62,269 | -0.18% | 8.7천 |
|---|
| 2026.09.11 | ₩62,824 | ₩62,944 | ₩62,637 | ₩62,698 | -0.20% | 1.5만 |
|---|
| 2026.09.10 | ₩62,290 | ₩62,617 | ₩61,702 | ₩62,383 | +0.15% | 8.4만 |
|---|
| 2026.09.09 | ₩63,044 | ₩63,091 | ₩62,610 | ₩62,714 | -0.52% | 6.9천 |
|---|
| 2026.09.08 | ₩63,745 | ₩63,906 | ₩63,572 | ₩63,572 | -0.27% | 2만 |
|---|
| 2026.09.04 | ₩64,413 | ₩64,460 | ₩64,163 | ₩64,386 | -0.04% | 2.1만 |
|---|
| 2026.09.03 | ₩64,039 | ₩64,600 | ₩63,986 | ₩64,386 | +0.54% | 10.5만 |
|---|
| 2026.09.02 | ₩63,358 | ₩64,026 | ₩63,358 | ₩63,837 | +0.76% | 1.8만 |
|---|
| 2026.09.01 | ₩63,545 | ₩63,659 | ₩63,100 | ₩63,100 | -0.70% | 1.3만 |
|---|
| 2026.08.31 | ₩64,266 | ₩64,266 | ₩63,765 | ₩63,888 | -0.59% | 2.2만 |
|---|
| 2026.08.28 | ₩64,987 | ₩65,254 | ₩64,440 | ₩64,473 | -0.79% | 2만 |
|---|
| 2026.08.27 | ₩64,880 | ₩65,026 | ₩64,573 | ₩64,939 | +0.09% | 1.4만 |
|---|
| 2026.08.26 | ₩64,693 | ₩64,920 | ₩64,625 | ₩64,814 | +0.19% | 9.9천 |
|---|
| 2026.08.25 | ₩64,940 | ₩64,950 | ₩64,546 | ₩64,854 | -0.13% | 7.9천 |
|---|
| 2026.08.24 | ₩65,214 | ₩65,254 | ₩64,867 | ₩64,956 | -0.40% | 4.6천 |
|---|
| 2026.08.21 | ₩64,773 | ₩65,187 | ₩64,760 | ₩65,102 | +0.51% | 2.7만 |
|---|
| 2026.08.20 | ₩64,827 | ₩64,906 | ₩64,480 | ₩64,560 | -0.41% | 11.5만 |
|---|
| 2026.08.19 | ₩65,601 | ₩65,738 | ₩65,201 | ₩65,201 | -0.61% | 1.5만 |
|---|
| 2026.08.18 | ₩65,948 | ₩65,948 | ₩65,174 | ₩65,174 | -1.17% | 1.3만 |
|---|
| 2026.08.17 | ₩66,376 | ₩66,457 | ₩66,154 | ₩66,154 | -0.33% | 5천 |
|---|
| 2026.08.14 | ₩66,216 | ₩66,509 | ₩66,216 | ₩66,469 | +0.38% | 8.8천 |
|---|
| 2026.08.13 | ₩65,908 | ₩66,229 | ₩65,643 | ₩66,222 | +0.48% | 1.5만 |
|---|
| 2026.08.12 | ₩65,775 | ₩65,908 | ₩65,394 | ₩65,575 | -0.30% | 1만 |
|---|
| 2026.08.11 | ₩65,549 | ₩65,908 | ₩65,334 | ₩65,334 | -0.33% | 1.3만 |
|---|
| 2026.08.10 | ₩65,855 | ₩65,855 | ₩65,227 | ₩65,234 | -0.94% | 1만 |
|---|
| 2026.08.07 | ₩66,015 | ₩66,376 | ₩65,895 | ₩65,955 | -0.09% | 2.2만 |
|---|
| 2026.08.06 | ₩66,469 | ₩66,629 | ₩65,922 | ₩65,922 | -0.82% | 7.4만 |
|---|
| 2026.08.05 | ₩67,124 | ₩67,249 | ₩66,162 | ₩66,242 | -1.31% | 3.3만 |
|---|
| 2026.08.04 | ₩65,735 | ₩66,897 | ₩65,735 | ₩66,776 | +1.58% | 2.7만 |
|---|
| 2026.08.03 | ₩64,560 | ₩65,361 | ₩64,560 | ₩65,361 | +1.24% | 2.2만 |
|---|
| 2026.07.31 | ₩64,440 | ₩64,453 | ₩63,679 | ₩64,213 | -0.35% | 1.2만 |
|---|
| 2026.07.30 | ₩64,052 | ₩64,360 | ₩63,558 | ₩64,266 | +0.33% | 2.7만 |
|---|
| 2026.07.29 | ₩63,638 | ₩64,059 | ₩63,218 | ₩63,251 | -0.61% | 4.1만 |
|---|
| 2026.07.28 | ₩63,665 | ₩64,119 | ₩63,265 | ₩63,972 | +0.48% | 132.3만 |
|---|
| 2026.07.27 | ₩63,558 | ₩63,959 | ₩63,124 | ₩63,532 | -0.04% | 1.8만 |
|---|
| 2026.07.24 | ₩63,038 | ₩63,374 | ₩62,811 | ₩62,958 | -0.13% | 1.1만 |
|---|
| 2026.07.23 | ₩62,757 | ₩63,038 | ₩62,504 | ₩63,024 | +0.43% | 2만 |
|---|
| 2026.07.22 | ₩63,946 | ₩63,946 | ₩63,104 | ₩63,258 | -1.08% | 1.8만 |
|---|
| 2026.07.21 | ₩63,999 | ₩64,133 | ₩63,799 | ₩64,066 | +0.10% | 1.3만 |
|---|
| 2026.07.20 | ₩64,066 | ₩64,119 | ₩63,614 | ₩63,745 | -0.50% | 3.8만 |
|---|
| 2026.07.17 | ₩63,585 | ₩64,026 | ₩63,438 | ₩63,727 | +0.22% | 1만 |
|---|
| 2026.07.16 | ₩63,719 | ₩64,533 | ₩63,719 | ₩64,203 | +0.76% | 2.4만 |
|---|
| 2026.07.15 | ₩63,825 | ₩64,199 | ₩63,665 | ₩63,999 | +0.27% | 1.3만 |
|---|
| 2026.07.14 | ₩63,465 | ₩63,719 | ₩63,305 | ₩63,665 | +0.32% | 1.7만 |
|---|
| 2026.07.13 | ₩63,425 | ₩63,425 | ₩62,904 | ₩63,158 | -0.42% | 1.3만 |
|---|
| 2026.07.10 | ₩63,792 | ₩63,845 | ₩63,465 | ₩63,572 | -0.35% | 1.3만 |
|---|
| 2026.07.09 | ₩63,508 | ₩63,781 | ₩63,492 | ₩63,759 | +0.40% | 1.2만 |
|---|
| 2026.07.08 | ₩63,251 | ₩63,251 | ₩62,465 | ₩62,797 | -0.72% | 1.7만 |
|---|
| 2026.07.07 | ₩64,506 | ₩64,520 | ₩63,502 | ₩63,705 | -1.24% | 1.5만 |
|---|
| 2026.07.06 | ₩64,099 | ₩64,799 | ₩64,099 | ₩64,560 | +0.72% | 2.1만 |
|---|
| 2026.07.02 | ₩64,680 | ₩64,707 | ₩63,319 | ₩63,879 | -1.24% | 1.8만 |
|---|
| 2026.07.01 | ₩64,279 | ₩65,074 | ₩64,226 | ₩64,373 | +0.15% | 1.3만 |
|---|
| 2026.06.30 | ₩64,239 | ₩64,653 | ₩64,052 | ₩64,565 | +0.51% | 1.4만 |
|---|
| 2026.06.29 | ₩64,333 | ₩64,333 | ₩63,652 | ₩64,199 | -0.21% | 1.6만 |
|---|
| 2026.06.26 | ₩62,998 | ₩63,946 | ₩62,998 | ₩63,946 | +1.50% | 8.2천 |
|---|
| 2026.06.25 | ₩63,558 | ₩64,151 | ₩63,211 | ₩63,425 | -0.21% | 2만 |
|---|
| 2026.06.24 | ₩62,423 | ₩63,532 | ₩62,423 | ₩62,859 | +0.70% | 9.3천 |
|---|
| 2026.06.23 | ₩61,716 | ₩62,664 | ₩61,702 | ₩62,410 | +1.13% | 3만 |
|---|
| 2026.06.22 | ₩62,864 | ₩63,131 | ₩62,717 | ₩62,877 | +0.02% | 1.2만 |
|---|
| 2026.06.18 | ₩62,757 | ₩62,917 | ₩62,277 | ₩62,690 | -0.11% | 1.1만 |
|---|
| 2026.06.17 | ₩62,824 | ₩63,198 | ₩61,996 | ₩62,009 | -1.30% | 1.6만 |
|---|
| 2026.06.16 | ₩62,864 | ₩63,251 | ₩62,557 | ₩62,650 | -0.34% | 6.1천 |
|---|
| 2026.06.15 | ₩63,598 | ₩63,598 | ₩62,784 | ₩62,864 | -1.15% | 1.6만 |
|---|
| 2026.06.12 | ₩62,610 | ₩63,345 | ₩62,477 | ₩62,877 | +0.43% | 1.9만 |
|---|
| 2026.06.11 | ₩61,449 | ₩62,370 | ₩61,275 | ₩62,343 | +1.46% | 2.4만 |
|---|
| 2026.06.10 | ₩61,462 | ₩62,303 | ₩60,955 | ₩60,955 | -0.83% | 2.9만 |
|---|
| 2026.06.09 | ₩61,582 | ₩62,130 | ₩60,714 | ₩61,555 | -0.04% | 1.1만 |
|---|
| 2026.06.08 | ₩61,275 | ₩61,515 | ₩60,905 | ₩61,048 | -0.37% | 12.5만 |
|---|
| 2026.06.05 | ₩60,981 | ₩61,449 | ₩60,527 | ₩60,648 | -0.55% | 1.6만 |
|---|
| 2026.06.04 | ₩61,008 | ₩61,729 | ₩61,008 | ₩61,409 | +0.66% | 1.7만 |
|---|
| 2026.06.03 | ₩61,182 | ₩61,182 | ₩60,801 | ₩61,075 | -0.17% | 2.7만 |
|---|
| 2026.06.02 | ₩61,048 | ₩61,475 | ₩61,048 | ₩61,369 | +0.52% | 9.8천 |
|---|
| 2026.06.01 | ₩60,728 | ₩61,115 | ₩60,327 | ₩60,995 | +0.44% | 2.7만 |
|---|
| 2026.05.29 | ₩61,662 | ₩61,662 | ₩60,995 | ₩60,995 | -1.08% | 32.6만 |
|---|
| 2026.05.28 | ₩61,582 | ₩61,729 | ₩61,142 | ₩61,462 | -0.20% | 2.2만 |
|---|
| 2026.05.27 | ₩61,983 | ₩62,223 | ₩61,529 | ₩61,596 | -0.62% | 9.5만 |
|---|
| 2026.05.26 | ₩61,622 | ₩61,836 | ₩61,262 | ₩61,836 | +0.35% | 1.2만 |
|---|
| 2026.05.22 | ₩60,928 | ₩61,155 | ₩60,607 | ₩61,008 | +0.13% | 7.5만 |
|---|
| 2026.05.21 | ₩60,100 | ₩60,761 | ₩59,699 | ₩60,634 | +0.89% | 9.9천 |
|---|
| 2026.05.20 | ₩59,392 | ₩60,421 | ₩59,018 | ₩60,314 | +1.55% | 1.9만 |
|---|
| 2026.05.19 | ₩59,472 | ₩59,514 | ₩59,018 | ₩59,045 | -0.72% | 3.3만 |
|---|
| 2026.05.18 | ₩59,633 | ₩60,194 | ₩59,633 | ₩59,820 | +0.31% | 2.5만 |
|---|
| 2026.05.15 | ₩59,659 | ₩59,920 | ₩59,593 | ₩59,646 | -0.02% | 2만 |
|---|
| 2026.05.14 | ₩60,060 | ₩60,527 | ₩60,045 | ₩60,262 | +0.34% | 1.2만 |
|---|
| 2026.05.13 | ₩60,180 | ₩60,180 | ₩59,539 | ₩59,753 | -0.71% | 2.9만 |
|---|
| 2026.05.12 | ₩60,581 | ₩60,581 | ₩59,753 | ₩60,113 | -0.77% | 1.5만 |
|---|
| 2026.05.11 | ₩61,435 | ₩61,435 | ₩60,621 | ₩60,668 | -1.25% | 2만 |
|---|
| 2026.05.08 | ₩61,422 | ₩61,547 | ₩61,168 | ₩61,307 | -0.19% | 2.7만 |
|---|
| 2026.05.07 | ₩61,903 | ₩61,903 | ₩61,101 | ₩61,288 | -0.99% | 1.8만 |
|---|
| 2026.05.06 | ₩61,796 | ₩61,943 | ₩61,546 | ₩61,943 | +0.24% | 1.5만 |
|---|
| 2026.05.05 | ₩60,621 | ₩61,596 | ₩60,614 | ₩61,462 | +1.39% | 2.2만 |
|---|
| 2026.05.04 | ₩60,808 | ₩60,901 | ₩60,053 | ₩60,247 | -0.92% | 1.9만 |
|---|
| 2026.05.01 | ₩61,021 | ₩61,115 | ₩60,688 | ₩60,875 | -0.24% | 2.3만 |
|---|
| 2026.04.30 | ₩60,087 | ₩60,968 | ₩60,020 | ₩60,768 | +1.13% | 3.9만 |
|---|
| 2026.04.29 | ₩60,298 | ₩60,541 | ₩59,846 | ₩59,926 | -0.62% | 1.7만 |
|---|
| 2026.04.28 | ₩60,728 | ₩61,282 | ₩60,354 | ₩60,567 | -0.26% | 6만 |
|---|
| 2026.04.27 | ₩60,674 | ₩60,955 | ₩60,581 | ₩60,901 | +0.37% | 1.4만 |
|---|
| 2026.04.24 | ₩60,701 | ₩60,794 | ₩60,234 | ₩60,661 | -0.07% | 2.7만 |
|---|
| 2026.04.23 | ₩60,674 | ₩60,912 | ₩60,127 | ₩60,678 | +0.01% | 1.4만 |
|---|
| 2026.04.22 | ₩61,195 | ₩61,195 | ₩60,569 | ₩60,915 | -0.46% | 1.7만 |
|---|
| 2026.04.21 | ₩61,021 | ₩61,315 | ₩60,340 | ₩60,661 | -0.59% | 4.9만 |
|---|
| 2026.04.20 | ₩60,234 | ₩60,875 | ₩60,234 | ₩60,808 | +0.95% | 1.4만 |
|---|
| 2026.04.17 | ₩59,713 | ₩60,969 | ₩59,713 | ₩60,527 | +1.36% | 2.3만 |
|---|
| 2026.04.16 | ₩59,245 | ₩59,499 | ₩59,032 | ₩59,355 | +0.18% | 9.2만 |
|---|
| 2026.04.15 | ₩59,606 | ₩59,606 | ₩59,045 | ₩59,286 | -0.54% | 2만 |
|---|
| 2026.04.14 | ₩59,366 | ₩59,633 | ₩59,152 | ₩59,633 | +0.45% | 2.4만 |
|---|
| 2026.04.13 | ₩58,097 | ₩59,099 | ₩58,070 | ₩59,099 | +1.72% | 1.4만 |
|---|
| 2026.04.10 | ₩58,778 | ₩58,778 | ₩58,191 | ₩58,217 | -0.95% | 9천 |
|---|
| 2026.04.09 | ₩58,097 | ₩58,924 | ₩58,017 | ₩58,738 | +1.10% | 9.5천 |
|---|
| 2026.04.08 | ₩58,398 | ₩58,832 | ₩58,197 | ₩58,404 | +0.01% | 3만 |
|---|
| 2026.04.07 | ₩56,575 | ₩57,109 | ₩56,375 | ₩56,842 | +0.47% | 2.2만 |
|---|
| 2026.04.06 | ₩56,455 | ₩56,815 | ₩56,108 | ₩56,815 | +0.64% | 3.9만 |
|---|
| 2026.04.02 | ₩55,574 | ₩56,708 | ₩55,540 | ₩56,401 | +1.49% | 2.6만 |
|---|
| 2026.04.01 | ₩56,535 | ₩57,109 | ₩56,408 | ₩56,562 | +0.05% | 3.1만 |
|---|
| 2026.03.31 | ₩55,627 | ₩56,548 | ₩55,300 | ₩56,295 | +1.20% | 4.8만 |
|---|
| 2026.03.30 | ₩55,574 | ₩55,574 | ₩54,732 | ₩54,893 | -1.23% | 1.7만 |
|---|
| 2026.03.27 | ₩55,640 | ₩55,694 | ₩54,919 | ₩54,919 | -1.30% | 2.2만 |
|---|
| 2026.03.26 | ₩56,148 | ₩56,815 | ₩55,921 | ₩55,934 | -0.38% | 2.7만 |
|---|
| 2026.03.25 | ₩56,855 | ₩56,996 | ₩56,074 | ₩56,683 | -0.30% | 2.1만 |
|---|
| 2026.03.24 | ₩55,921 | ₩56,655 | ₩55,627 | ₩56,415 | +0.88% | 2.3만 |
|---|
| 2026.03.23 | ₩55,841 | ₩56,815 | ₩55,760 | ₩55,987 | +0.26% | 3.2만 |
|---|
| 2026.03.20 | ₩55,707 | ₩55,867 | ₩54,933 | ₩54,933 | -1.39% | 1.4만 |
|---|
| 2026.03.19 | ₩55,106 | ₩56,236 | ₩55,106 | ₩55,841 | +1.33% | 6.2만 |
|---|
| 2026.03.18 | ₩56,081 | ₩56,308 | ₩55,627 | ₩55,627 | -0.81% | 5.4만 |
|---|
| 2026.03.17 | ₩56,455 | ₩56,655 | ₩56,148 | ₩56,428 | -0.05% | 4.5만 |
|---|
| 2026.03.16 | ₩56,308 | ₩56,481 | ₩55,942 | ₩56,014 | -0.52% | 2.1만 |
|---|
| 2026.03.13 | ₩55,921 | ₩56,108 | ₩55,306 | ₩55,734 | -0.33% | 2.4만 |
|---|
| 2026.03.12 | ₩55,907 | ₩56,130 | ₩55,527 | ₩55,587 | -0.57% | 2.3만 |
|---|
| 2026.03.11 | ₩56,548 | ₩56,682 | ₩56,041 | ₩56,455 | -0.17% | 3.1만 |
|---|
| 2026.03.10 | ₩56,935 | ₩57,590 | ₩56,508 | ₩56,708 | -0.40% | 3.7만 |
|---|
| 2026.03.09 | ₩56,335 | ₩57,096 | ₩55,161 | ₩57,042 | +1.26% | 3.5만 |
|---|
| 2026.03.06 | ₩56,976 | ₩56,989 | ₩56,455 | ₩56,935 | -0.07% | 2.1만 |
|---|
| 2026.03.05 | ₩58,631 | ₩58,845 | ₩57,670 | ₩58,057 | -0.98% | 2.2만 |
|---|
| 2026.03.04 | ₩59,165 | ₩59,272 | ₩58,658 | ₩59,100 | -0.11% | 1.6만 |
|---|
| 2026.03.03 | ₩58,050 | ₩59,139 | ₩57,763 | ₩58,805 | +1.30% | 1.9만 |
|---|
| 2026.03.02 | ₩58,271 | ₩59,312 | ₩58,271 | ₩59,112 | +1.44% | 2.1만 |
|---|
| 2026.02.27 | ₩59,165 | ₩59,165 | ₩58,718 | ₩59,018 | -0.25% | 2만 |
|---|
| 2026.02.26 | ₩59,659 | ₩60,194 | ₩59,386 | ₩59,940 | +0.47% | 1.9만 |
|---|
| 2026.02.25 | ₩59,312 | ₩59,659 | ₩58,842 | ₩59,659 | +0.59% | 1.7만 |
|---|
| 2026.02.24 | ₩58,177 | ₩59,145 | ₩58,177 | ₩58,751 | +0.99% | 2만 |
|---|
| 2026.02.23 | ₩59,152 | ₩59,367 | ₩57,964 | ₩58,271 | -1.49% | 2.2만 |
|---|
| 2026.02.20 | ₩58,685 | ₩59,539 | ₩58,685 | ₩59,312 | +1.07% | 4만 |
|---|
| 2026.02.19 | ₩59,059 | ₩59,179 | ₩58,767 | ₩59,072 | +0.02% | 6.3만 |
|---|
| 2026.02.18 | ₩59,673 | ₩59,967 | ₩59,266 | ₩59,446 | -0.38% | 1.2만 |
|---|
| 2026.02.17 | ₩59,766 | ₩60,060 | ₩59,112 | ₩59,553 | -0.36% | 1.6만 |
|---|
| 2026.02.13 | ₩59,366 | ₩60,007 | ₩59,145 | ₩59,886 | +0.88% | 4.1만 |
|---|
| 2026.02.12 | ₩60,554 | ₩60,714 | ₩58,832 | ₩59,032 | -2.51% | 2.3만 |
|---|
| 2026.02.11 | ₩60,674 | ₩60,768 | ₩59,806 | ₩60,140 | -0.88% | 8.9만 |
|---|
| 2026.02.10 | ₩60,434 | ₩60,661 | ₩60,207 | ₩60,274 | -0.27% | 1.3만 |
|---|
| 2026.02.09 | ₩60,407 | ₩60,639 | ₩60,087 | ₩60,340 | -0.11% | 1.1만 |
|---|
| 2026.02.06 | ₩59,472 | ₩60,561 | ₩59,259 | ₩60,487 | +1.71% | 2.1만 |
|---|
| 2026.02.05 | ₩58,391 | ₩59,245 | ₩58,391 | ₩58,751 | +0.62% | 1.8만 |
|---|
| 2026.02.04 | ₩58,444 | ₩59,334 | ₩58,444 | ₩58,778 | +0.57% | 3.9만 |
|---|
| 2026.02.03 | ₩58,791 | ₩58,857 | ₩57,483 | ₩58,111 | -1.16% | 3.4만 |
|---|
| 2026.02.02 | ₩57,763 | ₩58,832 | ₩57,763 | ₩58,685 | +1.60% | 2.9만 |
|---|
| 2026.01.30 | ₩57,977 | ₩58,271 | ₩57,616 | ₩57,964 | -0.02% | 1.1만 |
|---|
| 2026.01.29 | ₩58,378 | ₩58,471 | ₩57,929 | ₩58,458 | +0.14% | 2.1만 |
|---|
| 2026.01.28 | ₩58,751 | ₩58,805 | ₩58,084 | ₩58,137 | -1.05% | 4.8만 |
|---|
| 2026.01.27 | ₩58,965 | ₩58,965 | ₩58,319 | ₩58,484 | -0.82% | 2.9만 |
|---|
| 2026.01.26 | ₩58,965 | ₩59,367 | ₩58,858 | ₩59,085 | +0.20% | 9.8만 |
|---|
| 2026.01.23 | ₩59,886 | ₩59,886 | ₩58,734 | ₩58,872 | -1.69% | 2.1만 |
|---|
| 2026.01.22 | ₩60,013 | ₩60,314 | ₩59,809 | ₩59,886 | -0.21% | 2.3만 |
|---|
| 2026.01.21 | ₩58,765 | ₩60,007 | ₩58,725 | ₩59,673 | +1.55% | 4.4만 |
|---|
| 2026.01.20 | ₩58,017 | ₩58,858 | ₩58,017 | ₩58,338 | +0.55% | 2.2만 |
|---|
| 2026.01.16 | ₩59,339 | ₩59,347 | ₩58,978 | ₩59,032 | -0.52% | 2만 |
|---|
| 2026.01.15 | ₩58,631 | ₩59,352 | ₩58,631 | ₩59,326 | +1.18% | 13.1만 |
|---|
| 2026.01.14 | ₩58,111 | ₩58,471 | ₩58,004 | ₩58,464 | +0.61% | 1.4만 |
|---|
| 2026.01.13 | ₩58,645 | ₩58,645 | ₩57,937 | ₩58,137 | -0.87% | 1.7만 |
|---|
| 2026.01.12 | ₩57,970 | ₩58,538 | ₩57,970 | ₩58,498 | +0.91% | 1.2만 |
|---|
| 2026.01.09 | ₩58,111 | ₩58,578 | ₩57,867 | ₩58,324 | +0.37% | 2.3만 |
|---|
| 2026.01.08 | ₩57,189 | ₩58,217 | ₩57,189 | ₩58,057 | +1.52% | 9.7천 |
|---|
| 2026.01.07 | ₩58,064 | ₩58,064 | ₩57,080 | ₩57,430 | -1.09% | 2.3만 |
|---|
| 2026.01.06 | ₩57,576 | ₩58,017 | ₩57,187 | ₩58,017 | +0.77% | 2.4만 |
|---|
| 2026.01.05 | ₩56,962 | ₩58,070 | ₩56,962 | ₩57,750 | +1.38% | 2만 |
|---|
| 2026.01.02 | ₩56,575 | ₩56,789 | ₩56,267 | ₩56,789 | +0.38% | 1.2만 |
|---|
| 2025.12.31 | ₩56,815 | ₩56,815 | ₩56,201 | ₩56,208 | -1.07% | 2.6만 |
|---|
| 2025.12.30 | ₩57,336 | ₩57,336 | ₩56,789 | ₩56,815 | -0.91% | 1.7만 |
|---|
| 2025.12.29 | ₩57,490 | ₩57,524 | ₩57,086 | ₩57,216 | -0.48% | 1.9만 |
|---|
| 2025.12.26 | ₩57,630 | ₩57,657 | ₩57,376 | ₩57,643 | +0.02% | 1.2만 |
|---|
| 2025.12.24 | ₩57,563 | ₩57,697 | ₩57,375 | ₩57,697 | +0.23% | 1.1만 |
|---|
| 2025.12.23 | ₩57,678 | ₩57,678 | ₩57,389 | ₩57,456 | -0.38% | 15.1만 |
|---|
| 2025.12.22 | ₩57,416 | ₩58,017 | ₩57,416 | ₩57,630 | +0.37% | 4.5만 |
|---|
| 2025.12.19 | ₩57,723 | ₩57,803 | ₩57,479 | ₩57,697 | -0.05% | 1.3만 |
|---|
| 2025.12.18 | ₩58,111 | ₩58,217 | ₩57,670 | ₩57,817 | -0.51% | 2.2만 |
|---|
| 2025.12.17 | ₩57,990 | ₩57,990 | ₩57,511 | ₩57,603 | -0.67% | 1.4만 |
|---|
| 2025.12.16 | ₩57,924 | ₩58,297 | ₩57,632 | ₩57,830 | -0.16% | 1.2만 |
|---|
| 2025.12.15 | ₩58,678 | ₩58,678 | ₩58,070 | ₩58,137 | -0.92% | 1.6만 |
|---|
| 2025.12.12 | ₩58,751 | ₩58,818 | ₩58,152 | ₩58,297 | -0.77% | 8.6천 |
|---|
| 2025.12.11 | ₩58,538 | ₩58,685 | ₩58,351 | ₩58,538 | 0.00% | 2.8만 |
|---|
| 2025.12.10 | ₩56,695 | ₩58,216 | ₩56,695 | ₩57,977 | +2.26% | 3.1만 |
|---|
| 2025.12.09 | ₩56,415 | ₩57,069 | ₩56,415 | ₩56,762 | +0.62% | 3만 |
|---|
| 2025.12.08 | ₩57,096 | ₩57,096 | ₩56,455 | ₩56,548 | -0.96% | 1.9만 |
|---|
| 2025.12.05 | ₩56,735 | ₩57,077 | ₩56,710 | ₩56,775 | +0.07% | 1.6만 |
|---|
| 2025.12.04 | ₩56,935 | ₩57,109 | ₩56,675 | ₩56,815 | -0.21% | 4.4만 |
|---|
| 2025.12.03 | ₩56,415 | ₩57,089 | ₩56,415 | ₩56,949 | +0.95% | 2.9만 |
|---|
| 2025.12.02 | ₩56,628 | ₩56,628 | ₩56,228 | ₩56,321 | -0.54% | 3.1만 |
|---|
| 2025.12.01 | ₩56,054 | ₩56,802 | ₩56,054 | ₩56,441 | +0.69% | 2만 |
|---|
| 2025.11.28 | ₩56,935 | ₩56,935 | ₩56,415 | ₩56,602 | -0.59% | 2.4만 |
|---|
| 2025.11.26 | ₩56,642 | ₩57,256 | ₩56,602 | ₩56,655 | +0.02% | 15.5만 |
|---|
| 2025.11.25 | ₩55,320 | ₩56,789 | ₩55,320 | ₩56,495 | +2.12% | 17.9만 |
|---|
| 2025.11.24 | ₩55,106 | ₩55,440 | ₩54,852 | ₩55,213 | +0.19% | 2.3만 |
|---|
| 2025.11.21 | ₩53,744 | ₩55,266 | ₩53,744 | ₩55,053 | +2.43% | 16.2만 |
|---|
| 2025.11.20 | ₩54,465 | ₩54,679 | ₩53,437 | ₩53,437 | -1.89% | 5.3만 |
|---|
| 2025.11.19 | ₩53,945 | ₩54,171 | ₩53,611 | ₩53,864 | -0.15% | 3.5만 |
|---|
| 2025.11.18 | ₩53,557 | ₩54,193 | ₩53,557 | ₩53,891 | +0.62% | 2.3만 |
|---|
| 2025.11.17 | ₩55,093 | ₩55,093 | ₩53,677 | ₩53,824 | -2.30% | 5.8만 |
|---|
| 2025.11.14 | ₩54,866 | ₩55,230 | ₩54,852 | ₩55,226 | +0.66% | 2.2만 |
|---|
| 2025.11.13 | ₩56,028 | ₩56,268 | ₩55,320 | ₩55,387 | -1.14% | 2.2만 |
|---|
| 2025.11.12 | ₩56,214 | ₩56,922 | ₩56,214 | ₩56,281 | +0.12% | 1.5만 |
|---|
| 2025.11.11 | ₩55,867 | ₩56,321 | ₩55,867 | ₩56,188 | +0.57% | 1.8만 |
|---|
| 2025.11.10 | ₩56,068 | ₩56,094 | ₩55,527 | ₩55,787 | -0.50% | 3.4만 |
|---|
| 2025.11.07 | ₩54,772 | ₩55,547 | ₩54,772 | ₩55,547 | +1.41% | 1.6만 |
|---|
| 2025.11.06 | ₩55,961 | ₩55,961 | ₩55,039 | ₩55,039 | -1.65% | 9.2만 |
|---|
| 2025.11.05 | ₩54,772 | ₩55,978 | ₩54,772 | ₩55,774 | +1.83% | 3.9만 |
|---|
| 2025.11.04 | ₩54,559 | ₩54,906 | ₩54,519 | ₩54,679 | +0.22% | 3.8만 |
|---|
| 2025.11.03 | ₩55,186 | ₩55,186 | ₩54,479 | ₩55,186 | 0.00% | 2.5만 |
|---|
| 2025.10.31 | ₩55,720 | ₩55,720 | ₩54,919 | ₩55,240 | -0.86% | 6.9만 |
|---|
| 2025.10.30 | ₩55,747 | ₩56,455 | ₩55,547 | ₩55,627 | -0.22% | 1.7만 |
|---|
| 2025.10.29 | ₩57,029 | ₩57,096 | ₩55,774 | ₩56,108 | -1.62% | 2만 |
|---|
| 2025.10.28 | ₩57,897 | ₩57,897 | ₩57,296 | ₩57,439 | -0.79% | 1.6만 |
|---|
| 2025.10.27 | ₩58,444 | ₩58,444 | ₩57,790 | ₩57,964 | -0.82% | 1.5만 |
|---|
| 2025.10.24 | ₩58,124 | ₩58,171 | ₩57,870 | ₩57,870 | -0.44% | 13.8만 |
|---|
| 2025.10.23 | ₩57,216 | ₩57,603 | ₩57,069 | ₩57,576 | +0.63% | 2.5만 |
|---|
| 2025.10.22 | ₩57,657 | ₩57,657 | ₩56,662 | ₩57,082 | -1.00% | 1만 |
|---|
| 2025.10.21 | ₩57,069 | ₩57,697 | ₩57,024 | ₩57,616 | +0.96% | 1.6만 |
|---|
| 2025.10.20 | ₩56,802 | ₩57,257 | ₩56,802 | ₩57,203 | +0.71% | 1.8만 |
|---|
| 2025.10.17 | ₩56,174 | ₩56,455 | ₩56,081 | ₩56,455 | +0.50% | 1.8만 |
|---|
| 2025.10.16 | ₩57,243 | ₩57,243 | ₩56,054 | ₩56,188 | -1.84% | 9.9만 |
|---|
| 2025.10.15 | ₩57,376 | ₩57,723 | ₩56,950 | ₩57,136 | -0.42% | 1.5만 |
|---|
| 2025.10.14 | ₩55,306 | ₩57,188 | ₩55,306 | ₩57,042 | +3.14% | 1.7만 |
|---|
| 2025.10.13 | ₩55,694 | ₩55,965 | ₩55,520 | ₩55,965 | +0.49% | 1.8만 |
|---|
| 2025.10.10 | ₩56,415 | ₩56,453 | ₩54,919 | ₩54,919 | -2.65% | 3.3만 |
|---|