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 | ₩61,345 | ₩61,612 | ₩61,132 | ₩61,390 | +0.07% | 2.1만 |
| 2026.10.08 | ₩60,611 | ₩61,225 | ₩60,518 | ₩61,225 | +1.01% | 1.9만 |
| 2026.10.07 | ₩60,931 | ₩60,945 | ₩60,437 | ₩60,718 | -0.35% | 1.4만 |
| 2026.10.06 | ₩61,652 | ₩61,854 | ₩61,318 | ₩61,545 | -0.17% | 1.2만 |
| 2026.10.05 | ₩61,132 | ₩61,826 | ₩60,985 | ₩61,505 | +0.61% | 1만 |
| 2026.10.02 | ₩61,292 | ₩61,612 | ₩61,198 | ₩61,249 | -0.07% | 1.5만 |
| 2026.10.01 | ₩59,944 | ₩60,891 | ₩59,828 | ₩60,758 | +1.36% | 1.2만 |
| 2026.09.30 | ₩60,558 | ₩60,558 | ₩59,957 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,957 |
| -0.99% |
| 1만 |
| 2026.09.29 | ₩60,331 | ₩60,558 | ₩59,917 | ₩60,304 | -0.04% | 1.1만 |
|---|
| 2026.09.28 | ₩60,304 | ₩60,611 | ₩60,144 | ₩60,356 | +0.09% | 9.1천 |
|---|
| 2026.09.25 | ₩60,744 | ₩61,025 | ₩60,518 | ₩60,851 | +0.18% | 1.2만 |
|---|
| 2026.09.24 | ₩60,397 | ₩60,551 | ₩60,130 | ₩60,484 | +0.14% | 1.3만 |
|---|
| 2026.09.23 | ₩61,092 | ₩61,092 | ₩60,558 | ₩60,598 | -0.81% | 1.9만 |
|---|
| 2026.09.22 | ₩61,839 | ₩61,839 | ₩61,145 | ₩61,302 | -0.87% | 1.1만 |
|---|
| 2026.09.21 | ₩61,252 | ₩61,612 | ₩61,252 | ₩61,412 | +0.26% | 1.4만 |
|---|
| 2026.09.18 | ₩61,639 | ₩61,639 | ₩61,105 | ₩61,280 | -0.58% | 8.4천 |
|---|
| 2026.09.17 | ₩62,640 | ₩62,640 | ₩61,625 | ₩61,732 | -1.45% | 1만 |
|---|
| 2026.09.16 | ₩62,159 | ₩62,453 | ₩61,399 | ₩61,859 | -0.48% | 1.4만 |
|---|
| 2026.09.15 | ₩62,026 | ₩62,253 | ₩61,886 | ₩62,106 | +0.13% | 1.6만 |
|---|
| 2026.09.14 | ₩62,360 | ₩62,546 | ₩62,146 | ₩62,245 | -0.18% | 8.7천 |
|---|
| 2026.09.11 | ₩62,800 | ₩62,920 | ₩62,613 | ₩62,675 | -0.20% | 1.5만 |
|---|
| 2026.09.10 | ₩62,266 | ₩62,593 | ₩61,679 | ₩62,360 | +0.15% | 8.4만 |
|---|
| 2026.09.09 | ₩63,020 | ₩63,067 | ₩62,586 | ₩62,691 | -0.52% | 6.9천 |
|---|
| 2026.09.08 | ₩63,721 | ₩63,881 | ₩63,547 | ₩63,547 | -0.27% | 2만 |
|---|
| 2026.09.04 | ₩64,388 | ₩64,435 | ₩64,139 | ₩64,362 | -0.04% | 2.1만 |
|---|
| 2026.09.03 | ₩64,015 | ₩64,575 | ₩63,961 | ₩64,362 | +0.54% | 10.5만 |
|---|
| 2026.09.02 | ₩63,334 | ₩64,001 | ₩63,334 | ₩63,813 | +0.76% | 1.8만 |
|---|
| 2026.09.01 | ₩63,521 | ₩63,634 | ₩63,076 | ₩63,076 | -0.70% | 1.3만 |
|---|
| 2026.08.31 | ₩64,242 | ₩64,242 | ₩63,741 | ₩63,864 | -0.59% | 2.2만 |
|---|
| 2026.08.28 | ₩64,962 | ₩65,229 | ₩64,415 | ₩64,448 | -0.79% | 2만 |
|---|
| 2026.08.27 | ₩64,856 | ₩65,001 | ₩64,549 | ₩64,914 | +0.09% | 1.4만 |
|---|
| 2026.08.26 | ₩64,669 | ₩64,896 | ₩64,601 | ₩64,789 | +0.19% | 9.9천 |
|---|
| 2026.08.25 | ₩64,916 | ₩64,925 | ₩64,522 | ₩64,829 | -0.13% | 7.9천 |
|---|
| 2026.08.24 | ₩65,189 | ₩65,229 | ₩64,842 | ₩64,932 | -0.40% | 4.6천 |
|---|
| 2026.08.21 | ₩64,749 | ₩65,162 | ₩64,735 | ₩65,077 | +0.51% | 2.7만 |
|---|
| 2026.08.20 | ₩64,802 | ₩64,881 | ₩64,455 | ₩64,535 | -0.41% | 11.5만 |
|---|
| 2026.08.19 | ₩65,576 | ₩65,712 | ₩65,176 | ₩65,176 | -0.61% | 1.5만 |
|---|
| 2026.08.18 | ₩65,923 | ₩65,923 | ₩65,149 | ₩65,149 | -1.17% | 1.3만 |
|---|
| 2026.08.17 | ₩66,350 | ₩66,432 | ₩66,129 | ₩66,129 | -0.33% | 5천 |
|---|
| 2026.08.14 | ₩66,190 | ₩66,484 | ₩66,190 | ₩66,444 | +0.38% | 8.8천 |
|---|
| 2026.08.13 | ₩65,883 | ₩66,204 | ₩65,618 | ₩66,197 | +0.48% | 1.5만 |
|---|
| 2026.08.12 | ₩65,750 | ₩65,883 | ₩65,369 | ₩65,550 | -0.30% | 1만 |
|---|
| 2026.08.11 | ₩65,524 | ₩65,883 | ₩65,309 | ₩65,309 | -0.33% | 1.3만 |
|---|
| 2026.08.10 | ₩65,830 | ₩65,830 | ₩65,203 | ₩65,209 | -0.94% | 1만 |
|---|
| 2026.08.07 | ₩65,990 | ₩66,350 | ₩65,870 | ₩65,930 | -0.09% | 2.2만 |
|---|
| 2026.08.06 | ₩66,444 | ₩66,604 | ₩65,897 | ₩65,897 | -0.82% | 7.4만 |
|---|
| 2026.08.05 | ₩67,098 | ₩67,223 | ₩66,137 | ₩66,217 | -1.31% | 3.3만 |
|---|
| 2026.08.04 | ₩65,710 | ₩66,871 | ₩65,710 | ₩66,751 | +1.58% | 2.7만 |
|---|
| 2026.08.03 | ₩64,535 | ₩65,336 | ₩64,535 | ₩65,336 | +1.24% | 2.2만 |
|---|
| 2026.07.31 | ₩64,415 | ₩64,428 | ₩63,654 | ₩64,188 | -0.35% | 1.2만 |
|---|
| 2026.07.30 | ₩64,028 | ₩64,335 | ₩63,534 | ₩64,242 | +0.33% | 2.7만 |
|---|
| 2026.07.29 | ₩63,614 | ₩64,035 | ₩63,194 | ₩63,227 | -0.61% | 4.1만 |
|---|
| 2026.07.28 | ₩63,641 | ₩64,095 | ₩63,240 | ₩63,948 | +0.48% | 132.3만 |
|---|
| 2026.07.27 | ₩63,534 | ₩63,935 | ₩63,100 | ₩63,507 | -0.04% | 1.8만 |
|---|
| 2026.07.24 | ₩63,014 | ₩63,350 | ₩62,787 | ₩62,933 | -0.13% | 1.1만 |
|---|
| 2026.07.23 | ₩62,733 | ₩63,014 | ₩62,480 | ₩63,000 | +0.43% | 2만 |
|---|
| 2026.07.22 | ₩63,921 | ₩63,921 | ₩63,080 | ₩63,234 | -1.08% | 1.8만 |
|---|
| 2026.07.21 | ₩63,975 | ₩64,108 | ₩63,774 | ₩64,041 | +0.10% | 1.3만 |
|---|
| 2026.07.20 | ₩64,041 | ₩64,095 | ₩63,590 | ₩63,721 | -0.50% | 3.8만 |
|---|
| 2026.07.17 | ₩63,561 | ₩64,001 | ₩63,414 | ₩63,702 | +0.22% | 1만 |
|---|
| 2026.07.16 | ₩63,694 | ₩64,508 | ₩63,694 | ₩64,179 | +0.76% | 2.4만 |
|---|
| 2026.07.15 | ₩63,801 | ₩64,175 | ₩63,641 | ₩63,975 | +0.27% | 1.3만 |
|---|
| 2026.07.14 | ₩63,441 | ₩63,694 | ₩63,280 | ₩63,641 | +0.32% | 1.7만 |
|---|
| 2026.07.13 | ₩63,401 | ₩63,401 | ₩62,880 | ₩63,134 | -0.42% | 1.3만 |
|---|
| 2026.07.10 | ₩63,768 | ₩63,821 | ₩63,441 | ₩63,547 | -0.35% | 1.3만 |
|---|
| 2026.07.09 | ₩63,483 | ₩63,757 | ₩63,467 | ₩63,734 | +0.40% | 1.2만 |
|---|
| 2026.07.08 | ₩63,227 | ₩63,227 | ₩62,441 | ₩62,773 | -0.72% | 1.7만 |
|---|
| 2026.07.07 | ₩64,482 | ₩64,495 | ₩63,478 | ₩63,681 | -1.24% | 1.5만 |
|---|
| 2026.07.06 | ₩64,075 | ₩64,774 | ₩64,075 | ₩64,535 | +0.72% | 2.1만 |
|---|
| 2026.07.02 | ₩64,655 | ₩64,682 | ₩63,295 | ₩63,854 | -1.24% | 1.8만 |
|---|
| 2026.07.01 | ₩64,255 | ₩65,049 | ₩64,201 | ₩64,348 | +0.15% | 1.3만 |
|---|
| 2026.06.30 | ₩64,215 | ₩64,629 | ₩64,028 | ₩64,541 | +0.51% | 1.4만 |
|---|
| 2026.06.29 | ₩64,308 | ₩64,308 | ₩63,628 | ₩64,175 | -0.21% | 1.6만 |
|---|
| 2026.06.26 | ₩62,974 | ₩63,921 | ₩62,974 | ₩63,921 | +1.50% | 8.2천 |
|---|
| 2026.06.25 | ₩63,534 | ₩64,127 | ₩63,187 | ₩63,401 | -0.21% | 2만 |
|---|
| 2026.06.24 | ₩62,400 | ₩63,507 | ₩62,400 | ₩62,835 | +0.70% | 9.3천 |
|---|
| 2026.06.23 | ₩61,692 | ₩62,640 | ₩61,679 | ₩62,386 | +1.13% | 3만 |
|---|
| 2026.06.22 | ₩62,840 | ₩63,107 | ₩62,693 | ₩62,853 | +0.02% | 1.2만 |
|---|
| 2026.06.18 | ₩62,733 | ₩62,893 | ₩62,253 | ₩62,667 | -0.11% | 1.1만 |
|---|
| 2026.06.17 | ₩62,800 | ₩63,174 | ₩61,972 | ₩61,986 | -1.30% | 1.6만 |
|---|
| 2026.06.16 | ₩62,840 | ₩63,227 | ₩62,533 | ₩62,626 | -0.34% | 6.1천 |
|---|
| 2026.06.15 | ₩63,574 | ₩63,574 | ₩62,760 | ₩62,840 | -1.15% | 1.6만 |
|---|
| 2026.06.12 | ₩62,586 | ₩63,321 | ₩62,453 | ₩62,853 | +0.43% | 1.9만 |
|---|
| 2026.06.11 | ₩61,425 | ₩62,346 | ₩61,252 | ₩62,319 | +1.46% | 2.4만 |
|---|
| 2026.06.10 | ₩61,439 | ₩62,279 | ₩60,931 | ₩60,931 | -0.83% | 2.9만 |
|---|
| 2026.06.09 | ₩61,559 | ₩62,106 | ₩60,691 | ₩61,532 | -0.04% | 1.1만 |
|---|
| 2026.06.08 | ₩61,252 | ₩61,492 | ₩60,882 | ₩61,025 | -0.37% | 12.5만 |
|---|
| 2026.06.05 | ₩60,958 | ₩61,425 | ₩60,504 | ₩60,624 | -0.55% | 1.6만 |
|---|
| 2026.06.04 | ₩60,985 | ₩61,705 | ₩60,985 | ₩61,385 | +0.66% | 1.7만 |
|---|
| 2026.06.03 | ₩61,158 | ₩61,158 | ₩60,778 | ₩61,051 | -0.17% | 2.7만 |
|---|
| 2026.06.02 | ₩61,025 | ₩61,452 | ₩61,025 | ₩61,345 | +0.52% | 9.8천 |
|---|
| 2026.06.01 | ₩60,704 | ₩61,092 | ₩60,304 | ₩60,971 | +0.44% | 2.7만 |
|---|
| 2026.05.29 | ₩61,639 | ₩61,639 | ₩60,971 | ₩60,971 | -1.08% | 32.6만 |
|---|
| 2026.05.28 | ₩61,559 | ₩61,705 | ₩61,118 | ₩61,439 | -0.20% | 2.2만 |
|---|
| 2026.05.27 | ₩61,959 | ₩62,199 | ₩61,505 | ₩61,572 | -0.62% | 9.5만 |
|---|
| 2026.05.26 | ₩61,599 | ₩61,812 | ₩61,238 | ₩61,812 | +0.35% | 1.2만 |
|---|
| 2026.05.22 | ₩60,905 | ₩61,132 | ₩60,584 | ₩60,985 | +0.13% | 7.5만 |
|---|
| 2026.05.21 | ₩60,077 | ₩60,738 | ₩59,677 | ₩60,611 | +0.89% | 9.9천 |
|---|
| 2026.05.20 | ₩59,370 | ₩60,397 | ₩58,996 | ₩60,291 | +1.55% | 1.9만 |
|---|
| 2026.05.19 | ₩59,450 | ₩59,491 | ₩58,996 | ₩59,023 | -0.72% | 3.3만 |
|---|
| 2026.05.18 | ₩59,610 | ₩60,171 | ₩59,610 | ₩59,797 | +0.31% | 2.5만 |
|---|
| 2026.05.15 | ₩59,637 | ₩59,897 | ₩59,570 | ₩59,623 | -0.02% | 2만 |
|---|
| 2026.05.14 | ₩60,037 | ₩60,504 | ₩60,022 | ₩60,239 | +0.34% | 1.2만 |
|---|
| 2026.05.13 | ₩60,157 | ₩60,157 | ₩59,517 | ₩59,730 | -0.71% | 2.9만 |
|---|
| 2026.05.12 | ₩60,558 | ₩60,558 | ₩59,730 | ₩60,090 | -0.77% | 1.5만 |
|---|
| 2026.05.11 | ₩61,412 | ₩61,412 | ₩60,598 | ₩60,644 | -1.25% | 2만 |
|---|
| 2026.05.08 | ₩61,399 | ₩61,524 | ₩61,145 | ₩61,284 | -0.19% | 2.7만 |
|---|
| 2026.05.07 | ₩61,879 | ₩61,879 | ₩61,078 | ₩61,265 | -0.99% | 1.8만 |
|---|
| 2026.05.06 | ₩61,772 | ₩61,919 | ₩61,523 | ₩61,919 | +0.24% | 1.5만 |
|---|
| 2026.05.05 | ₩60,598 | ₩61,572 | ₩60,591 | ₩61,439 | +1.39% | 2.2만 |
|---|
| 2026.05.04 | ₩60,785 | ₩60,878 | ₩60,030 | ₩60,224 | -0.92% | 1.9만 |
|---|
| 2026.05.01 | ₩60,998 | ₩61,092 | ₩60,664 | ₩60,851 | -0.24% | 2.3만 |
|---|
| 2026.04.30 | ₩60,064 | ₩60,945 | ₩59,997 | ₩60,744 | +1.13% | 3.9만 |
|---|
| 2026.04.29 | ₩60,275 | ₩60,518 | ₩59,823 | ₩59,904 | -0.62% | 1.7만 |
|---|
| 2026.04.28 | ₩60,704 | ₩61,258 | ₩60,331 | ₩60,544 | -0.26% | 6만 |
|---|
| 2026.04.27 | ₩60,651 | ₩60,931 | ₩60,558 | ₩60,878 | +0.37% | 1.4만 |
|---|
| 2026.04.24 | ₩60,678 | ₩60,771 | ₩60,211 | ₩60,638 | -0.07% | 2.7만 |
|---|
| 2026.04.23 | ₩60,651 | ₩60,889 | ₩60,104 | ₩60,655 | +0.01% | 1.4만 |
|---|
| 2026.04.22 | ₩61,172 | ₩61,172 | ₩60,546 | ₩60,891 | -0.46% | 1.7만 |
|---|
| 2026.04.21 | ₩60,998 | ₩61,292 | ₩60,317 | ₩60,638 | -0.59% | 4.9만 |
|---|
| 2026.04.20 | ₩60,211 | ₩60,851 | ₩60,211 | ₩60,785 | +0.95% | 1.4만 |
|---|
| 2026.04.17 | ₩59,690 | ₩60,946 | ₩59,690 | ₩60,504 | +1.36% | 2.3만 |
|---|
| 2026.04.16 | ₩59,223 | ₩59,476 | ₩59,009 | ₩59,332 | +0.18% | 9.2만 |
|---|
| 2026.04.15 | ₩59,583 | ₩59,583 | ₩59,023 | ₩59,263 | -0.54% | 2만 |
|---|
| 2026.04.14 | ₩59,343 | ₩59,610 | ₩59,129 | ₩59,610 | +0.45% | 2.4만 |
|---|
| 2026.04.13 | ₩58,075 | ₩59,076 | ₩58,048 | ₩59,076 | +1.72% | 1.4만 |
|---|
| 2026.04.10 | ₩58,756 | ₩58,756 | ₩58,168 | ₩58,195 | -0.95% | 9천 |
|---|
| 2026.04.09 | ₩58,075 | ₩58,901 | ₩57,995 | ₩58,716 | +1.10% | 9.5천 |
|---|
| 2026.04.08 | ₩58,375 | ₩58,809 | ₩58,175 | ₩58,382 | +0.01% | 3만 |
|---|
| 2026.04.07 | ₩56,553 | ₩57,087 | ₩56,353 | ₩56,820 | +0.47% | 2.2만 |
|---|
| 2026.04.06 | ₩56,433 | ₩56,794 | ₩56,086 | ₩56,794 | +0.64% | 3.9만 |
|---|
| 2026.04.02 | ₩55,552 | ₩56,687 | ₩55,519 | ₩56,380 | +1.49% | 2.6만 |
|---|
| 2026.04.01 | ₩56,513 | ₩57,087 | ₩56,387 | ₩56,540 | +0.05% | 3.1만 |
|---|
| 2026.03.31 | ₩55,606 | ₩56,527 | ₩55,279 | ₩56,273 | +1.20% | 4.8만 |
|---|
| 2026.03.30 | ₩55,552 | ₩55,552 | ₩54,711 | ₩54,872 | -1.23% | 1.7만 |
|---|
| 2026.03.27 | ₩55,619 | ₩55,672 | ₩54,898 | ₩54,898 | -1.30% | 2.2만 |
|---|
| 2026.03.26 | ₩56,126 | ₩56,794 | ₩55,899 | ₩55,913 | -0.38% | 2.7만 |
|---|
| 2026.03.25 | ₩56,834 | ₩56,974 | ₩56,053 | ₩56,661 | -0.30% | 2.1만 |
|---|
| 2026.03.24 | ₩55,899 | ₩56,633 | ₩55,606 | ₩56,393 | +0.88% | 2.3만 |
|---|
| 2026.03.23 | ₩55,819 | ₩56,794 | ₩55,739 | ₩55,966 | +0.26% | 3.2만 |
|---|
| 2026.03.20 | ₩55,686 | ₩55,846 | ₩54,912 | ₩54,912 | -1.39% | 1.4만 |
|---|
| 2026.03.19 | ₩55,085 | ₩56,214 | ₩55,085 | ₩55,819 | +1.33% | 6.2만 |
|---|
| 2026.03.18 | ₩56,060 | ₩56,286 | ₩55,606 | ₩55,606 | -0.81% | 5.4만 |
|---|
| 2026.03.17 | ₩56,433 | ₩56,633 | ₩56,126 | ₩56,407 | -0.05% | 4.5만 |
|---|
| 2026.03.16 | ₩56,286 | ₩56,460 | ₩55,921 | ₩55,993 | -0.52% | 2.1만 |
|---|
| 2026.03.13 | ₩55,899 | ₩56,086 | ₩55,285 | ₩55,712 | -0.33% | 2.4만 |
|---|
| 2026.03.12 | ₩55,886 | ₩56,109 | ₩55,506 | ₩55,566 | -0.57% | 2.3만 |
|---|
| 2026.03.11 | ₩56,527 | ₩56,660 | ₩56,019 | ₩56,433 | -0.17% | 3.1만 |
|---|
| 2026.03.10 | ₩56,914 | ₩57,568 | ₩56,487 | ₩56,687 | -0.40% | 3.7만 |
|---|
| 2026.03.09 | ₩56,313 | ₩57,074 | ₩55,140 | ₩57,021 | +1.26% | 3.5만 |
|---|
| 2026.03.06 | ₩56,954 | ₩56,967 | ₩56,433 | ₩56,914 | -0.07% | 2.1만 |
|---|
| 2026.03.05 | ₩58,609 | ₩58,822 | ₩57,648 | ₩58,035 | -0.98% | 2.2만 |
|---|
| 2026.03.04 | ₩59,143 | ₩59,250 | ₩58,636 | ₩59,077 | -0.11% | 1.6만 |
|---|
| 2026.03.03 | ₩58,028 | ₩59,116 | ₩57,741 | ₩58,782 | +1.30% | 1.9만 |
|---|
| 2026.03.02 | ₩58,248 | ₩59,290 | ₩58,248 | ₩59,089 | +1.44% | 2.1만 |
|---|
| 2026.02.27 | ₩59,143 | ₩59,143 | ₩58,696 | ₩58,996 | -0.25% | 2만 |
|---|
| 2026.02.26 | ₩59,637 | ₩60,171 | ₩59,363 | ₩59,917 | +0.47% | 1.9만 |
|---|
| 2026.02.25 | ₩59,290 | ₩59,637 | ₩58,820 | ₩59,637 | +0.59% | 1.7만 |
|---|
| 2026.02.24 | ₩58,155 | ₩59,123 | ₩58,155 | ₩58,729 | +0.99% | 2만 |
|---|
| 2026.02.23 | ₩59,129 | ₩59,344 | ₩57,941 | ₩58,248 | -1.49% | 2.2만 |
|---|
| 2026.02.20 | ₩58,662 | ₩59,517 | ₩58,662 | ₩59,290 | +1.07% | 4만 |
|---|
| 2026.02.19 | ₩59,036 | ₩59,156 | ₩58,745 | ₩59,049 | +0.02% | 6.3만 |
|---|
| 2026.02.18 | ₩59,650 | ₩59,944 | ₩59,243 | ₩59,423 | -0.38% | 1.2만 |
|---|
| 2026.02.17 | ₩59,743 | ₩60,037 | ₩59,089 | ₩59,530 | -0.36% | 1.6만 |
|---|
| 2026.02.13 | ₩59,343 | ₩59,984 | ₩59,123 | ₩59,864 | +0.88% | 4.1만 |
|---|
| 2026.02.12 | ₩60,531 | ₩60,691 | ₩58,809 | ₩59,009 | -2.51% | 2.3만 |
|---|
| 2026.02.11 | ₩60,651 | ₩60,744 | ₩59,783 | ₩60,117 | -0.88% | 8.9만 |
|---|
| 2026.02.10 | ₩60,411 | ₩60,638 | ₩60,184 | ₩60,251 | -0.27% | 1.3만 |
|---|
| 2026.02.09 | ₩60,384 | ₩60,616 | ₩60,064 | ₩60,317 | -0.11% | 1.1만 |
|---|
| 2026.02.06 | ₩59,450 | ₩60,538 | ₩59,236 | ₩60,464 | +1.71% | 2.1만 |
|---|
| 2026.02.05 | ₩58,369 | ₩59,223 | ₩58,369 | ₩58,729 | +0.62% | 1.8만 |
|---|
| 2026.02.04 | ₩58,422 | ₩59,311 | ₩58,422 | ₩58,756 | +0.57% | 3.9만 |
|---|
| 2026.02.03 | ₩58,769 | ₩58,834 | ₩57,461 | ₩58,088 | -1.16% | 3.4만 |
|---|
| 2026.02.02 | ₩57,741 | ₩58,809 | ₩57,741 | ₩58,662 | +1.60% | 2.9만 |
|---|
| 2026.01.30 | ₩57,955 | ₩58,248 | ₩57,594 | ₩57,941 | -0.02% | 1.1만 |
|---|
| 2026.01.29 | ₩58,355 | ₩58,449 | ₩57,907 | ₩58,435 | +0.14% | 2.1만 |
|---|
| 2026.01.28 | ₩58,729 | ₩58,782 | ₩58,062 | ₩58,115 | -1.05% | 4.8만 |
|---|
| 2026.01.27 | ₩58,943 | ₩58,943 | ₩58,297 | ₩58,462 | -0.82% | 2.9만 |
|---|
| 2026.01.26 | ₩58,943 | ₩59,344 | ₩58,836 | ₩59,063 | +0.20% | 9.8만 |
|---|
| 2026.01.23 | ₩59,864 | ₩59,864 | ₩58,712 | ₩58,849 | -1.69% | 2.1만 |
|---|
| 2026.01.22 | ₩59,990 | ₩60,291 | ₩59,786 | ₩59,864 | -0.21% | 2.3만 |
|---|
| 2026.01.21 | ₩58,742 | ₩59,984 | ₩58,702 | ₩59,650 | +1.55% | 4.4만 |
|---|
| 2026.01.20 | ₩57,995 | ₩58,836 | ₩57,995 | ₩58,315 | +0.55% | 2.2만 |
|---|
| 2026.01.16 | ₩59,316 | ₩59,324 | ₩58,956 | ₩59,009 | -0.52% | 2만 |
|---|
| 2026.01.15 | ₩58,609 | ₩59,330 | ₩58,609 | ₩59,303 | +1.18% | 13.1만 |
|---|
| 2026.01.14 | ₩58,088 | ₩58,449 | ₩57,982 | ₩58,442 | +0.61% | 1.4만 |
|---|
| 2026.01.13 | ₩58,622 | ₩58,622 | ₩57,915 | ₩58,115 | -0.87% | 1.7만 |
|---|
| 2026.01.12 | ₩57,948 | ₩58,515 | ₩57,948 | ₩58,475 | +0.91% | 1.2만 |
|---|
| 2026.01.09 | ₩58,088 | ₩58,555 | ₩57,845 | ₩58,302 | +0.37% | 2.3만 |
|---|
| 2026.01.08 | ₩57,167 | ₩58,195 | ₩57,167 | ₩58,035 | +1.52% | 9.7천 |
|---|
| 2026.01.07 | ₩58,042 | ₩58,042 | ₩57,058 | ₩57,408 | -1.09% | 2.3만 |
|---|
| 2026.01.06 | ₩57,554 | ₩57,995 | ₩57,165 | ₩57,995 | +0.77% | 2.4만 |
|---|
| 2026.01.05 | ₩56,940 | ₩58,048 | ₩56,940 | ₩57,728 | +1.38% | 2만 |
|---|
| 2026.01.02 | ₩56,553 | ₩56,767 | ₩56,245 | ₩56,767 | +0.38% | 1.2만 |
|---|
| 2025.12.31 | ₩56,794 | ₩56,794 | ₩56,180 | ₩56,186 | -1.07% | 2.6만 |
|---|
| 2025.12.30 | ₩57,314 | ₩57,314 | ₩56,767 | ₩56,794 | -0.91% | 1.7만 |
|---|
| 2025.12.29 | ₩57,468 | ₩57,502 | ₩57,065 | ₩57,194 | -0.48% | 1.9만 |
|---|
| 2025.12.26 | ₩57,608 | ₩57,635 | ₩57,354 | ₩57,621 | +0.02% | 1.2만 |
|---|
| 2025.12.24 | ₩57,541 | ₩57,675 | ₩57,353 | ₩57,675 | +0.23% | 1.1만 |
|---|
| 2025.12.23 | ₩57,656 | ₩57,656 | ₩57,368 | ₩57,434 | -0.38% | 15.1만 |
|---|
| 2025.12.22 | ₩57,394 | ₩57,995 | ₩57,394 | ₩57,608 | +0.37% | 4.5만 |
|---|
| 2025.12.19 | ₩57,701 | ₩57,781 | ₩57,457 | ₩57,675 | -0.05% | 1.3만 |
|---|
| 2025.12.18 | ₩58,088 | ₩58,195 | ₩57,648 | ₩57,795 | -0.51% | 2.2만 |
|---|
| 2025.12.17 | ₩57,968 | ₩57,968 | ₩57,489 | ₩57,581 | -0.67% | 1.4만 |
|---|
| 2025.12.16 | ₩57,901 | ₩58,275 | ₩57,610 | ₩57,808 | -0.16% | 1.2만 |
|---|
| 2025.12.15 | ₩58,656 | ₩58,656 | ₩58,048 | ₩58,115 | -0.92% | 1.6만 |
|---|
| 2025.12.12 | ₩58,729 | ₩58,796 | ₩58,130 | ₩58,275 | -0.77% | 8.6천 |
|---|
| 2025.12.11 | ₩58,515 | ₩58,662 | ₩58,329 | ₩58,515 | 0.00% | 2.8만 |
|---|
| 2025.12.10 | ₩56,673 | ₩58,194 | ₩56,673 | ₩57,955 | +2.26% | 3.1만 |
|---|
| 2025.12.09 | ₩56,393 | ₩57,047 | ₩56,393 | ₩56,740 | +0.62% | 3만 |
|---|
| 2025.12.08 | ₩57,074 | ₩57,074 | ₩56,433 | ₩56,527 | -0.96% | 1.9만 |
|---|
| 2025.12.05 | ₩56,714 | ₩57,055 | ₩56,688 | ₩56,754 | +0.07% | 1.6만 |
|---|
| 2025.12.04 | ₩56,914 | ₩57,087 | ₩56,653 | ₩56,794 | -0.21% | 4.4만 |
|---|
| 2025.12.03 | ₩56,393 | ₩57,067 | ₩56,393 | ₩56,927 | +0.95% | 2.9만 |
|---|
| 2025.12.02 | ₩56,607 | ₩56,607 | ₩56,206 | ₩56,300 | -0.54% | 3.1만 |
|---|
| 2025.12.01 | ₩56,033 | ₩56,780 | ₩56,033 | ₩56,420 | +0.69% | 2만 |
|---|
| 2025.11.28 | ₩56,914 | ₩56,914 | ₩56,393 | ₩56,580 | -0.59% | 2.4만 |
|---|
| 2025.11.26 | ₩56,620 | ₩57,234 | ₩56,580 | ₩56,633 | +0.02% | 15.5만 |
|---|
| 2025.11.25 | ₩55,299 | ₩56,767 | ₩55,299 | ₩56,473 | +2.12% | 17.9만 |
|---|
| 2025.11.24 | ₩55,085 | ₩55,419 | ₩54,832 | ₩55,192 | +0.19% | 2.3만 |
|---|
| 2025.11.21 | ₩53,724 | ₩55,245 | ₩53,724 | ₩55,032 | +2.43% | 16.2만 |
|---|
| 2025.11.20 | ₩54,444 | ₩54,658 | ₩53,417 | ₩53,417 | -1.89% | 5.3만 |
|---|
| 2025.11.19 | ₩53,924 | ₩54,151 | ₩53,590 | ₩53,844 | -0.15% | 3.5만 |
|---|
| 2025.11.18 | ₩53,537 | ₩54,172 | ₩53,537 | ₩53,871 | +0.62% | 2.3만 |
|---|
| 2025.11.17 | ₩55,072 | ₩55,072 | ₩53,657 | ₩53,804 | -2.30% | 5.8만 |
|---|
| 2025.11.14 | ₩54,845 | ₩55,209 | ₩54,832 | ₩55,205 | +0.66% | 2.2만 |
|---|
| 2025.11.13 | ₩56,006 | ₩56,246 | ₩55,299 | ₩55,365 | -1.14% | 2.2만 |
|---|
| 2025.11.12 | ₩56,193 | ₩56,900 | ₩56,193 | ₩56,260 | +0.12% | 1.5만 |
|---|
| 2025.11.11 | ₩55,846 | ₩56,300 | ₩55,846 | ₩56,166 | +0.57% | 1.8만 |
|---|
| 2025.11.10 | ₩56,046 | ₩56,073 | ₩55,506 | ₩55,766 | -0.50% | 3.4만 |
|---|
| 2025.11.07 | ₩54,751 | ₩55,526 | ₩54,751 | ₩55,526 | +1.41% | 1.6만 |
|---|
| 2025.11.06 | ₩55,939 | ₩55,939 | ₩55,018 | ₩55,018 | -1.65% | 9.2만 |
|---|
| 2025.11.05 | ₩54,751 | ₩55,957 | ₩54,751 | ₩55,753 | +1.83% | 3.9만 |
|---|
| 2025.11.04 | ₩54,538 | ₩54,885 | ₩54,498 | ₩54,658 | +0.22% | 3.8만 |
|---|
| 2025.11.03 | ₩55,165 | ₩55,165 | ₩54,458 | ₩55,165 | 0.00% | 2.5만 |
|---|
| 2025.10.31 | ₩55,699 | ₩55,699 | ₩54,898 | ₩55,219 | -0.86% | 6.9만 |
|---|
| 2025.10.30 | ₩55,726 | ₩56,433 | ₩55,526 | ₩55,606 | -0.22% | 1.7만 |
|---|
| 2025.10.29 | ₩57,007 | ₩57,074 | ₩55,753 | ₩56,086 | -1.62% | 2만 |
|---|
| 2025.10.28 | ₩57,875 | ₩57,875 | ₩57,274 | ₩57,417 | -0.79% | 1.6만 |
|---|
| 2025.10.27 | ₩58,422 | ₩58,422 | ₩57,768 | ₩57,941 | -0.82% | 1.5만 |
|---|
| 2025.10.24 | ₩58,102 | ₩58,148 | ₩57,848 | ₩57,848 | -0.44% | 13.8만 |
|---|
| 2025.10.23 | ₩57,194 | ₩57,581 | ₩57,047 | ₩57,554 | +0.63% | 2.5만 |
|---|
| 2025.10.22 | ₩57,635 | ₩57,635 | ₩56,640 | ₩57,061 | -1.00% | 1만 |
|---|
| 2025.10.21 | ₩57,047 | ₩57,675 | ₩57,002 | ₩57,594 | +0.96% | 1.6만 |
|---|
| 2025.10.20 | ₩56,780 | ₩57,235 | ₩56,780 | ₩57,181 | +0.71% | 1.8만 |
|---|
| 2025.10.17 | ₩56,153 | ₩56,433 | ₩56,060 | ₩56,433 | +0.50% | 1.8만 |
|---|
| 2025.10.16 | ₩57,221 | ₩57,221 | ₩56,033 | ₩56,166 | -1.84% | 9.9만 |
|---|
| 2025.10.15 | ₩57,354 | ₩57,701 | ₩56,928 | ₩57,114 | -0.42% | 1.5만 |
|---|
| 2025.10.14 | ₩55,285 | ₩57,166 | ₩55,285 | ₩57,021 | +3.14% | 1.7만 |
|---|
| 2025.10.13 | ₩55,672 | ₩55,943 | ₩55,499 | ₩55,943 | +0.49% | 1.8만 |
|---|
| 2025.10.10 | ₩56,393 | ₩56,432 | ₩54,898 | ₩54,898 | -2.65% | 3.3만 |
|---|