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 | ₩61,365 | ₩61,632 | ₩61,151 | ₩61,410 | +0.07% | 2.1만 |
| 2026.10.08 | ₩60,631 | ₩61,245 | ₩60,537 | ₩61,245 | +1.01% | 1.9만 |
| 2026.10.07 | ₩60,951 | ₩60,964 | ₩60,457 | ₩60,737 | -0.35% | 1.4만 |
| 2026.10.06 | ₩61,672 | ₩61,874 | ₩61,338 | ₩61,565 | -0.17% | 1.2만 |
| 2026.10.05 | ₩61,151 | ₩61,846 | ₩61,004 | ₩61,525 | +0.61% | 1만 |
| 2026.10.02 | ₩61,311 | ₩61,632 | ₩61,218 | ₩61,269 | -0.07% | 1.5만 |
| 2026.10.01 | ₩59,963 | ₩60,911 | ₩59,847 | ₩60,777 | +1.36% | 1.2만 |
| 2026.09.30 | ₩60,577 | ₩60,577 | ₩59,976 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,976 |
| -0.99% |
| 1만 |
| 2026.09.29 | ₩60,350 | ₩60,577 | ₩59,936 | ₩60,323 | -0.04% | 1.1만 |
|---|
| 2026.09.28 | ₩60,323 | ₩60,631 | ₩60,163 | ₩60,376 | +0.09% | 9.1천 |
|---|
| 2026.09.25 | ₩60,764 | ₩61,044 | ₩60,537 | ₩60,871 | +0.18% | 1.2만 |
|---|
| 2026.09.24 | ₩60,417 | ₩60,570 | ₩60,150 | ₩60,504 | +0.14% | 1.3만 |
|---|
| 2026.09.23 | ₩61,111 | ₩61,111 | ₩60,577 | ₩60,617 | -0.81% | 1.9만 |
|---|
| 2026.09.22 | ₩61,859 | ₩61,859 | ₩61,165 | ₩61,322 | -0.87% | 1.1만 |
|---|
| 2026.09.21 | ₩61,271 | ₩61,632 | ₩61,271 | ₩61,432 | +0.26% | 1.4만 |
|---|
| 2026.09.18 | ₩61,659 | ₩61,659 | ₩61,125 | ₩61,299 | -0.58% | 8.4천 |
|---|
| 2026.09.17 | ₩62,660 | ₩62,660 | ₩61,645 | ₩61,752 | -1.45% | 1만 |
|---|
| 2026.09.16 | ₩62,179 | ₩62,473 | ₩61,418 | ₩61,879 | -0.48% | 1.4만 |
|---|
| 2026.09.15 | ₩62,046 | ₩62,273 | ₩61,906 | ₩62,126 | +0.13% | 1.6만 |
|---|
| 2026.09.14 | ₩62,380 | ₩62,567 | ₩62,166 | ₩62,265 | -0.18% | 8.7천 |
|---|
| 2026.09.11 | ₩62,820 | ₩62,940 | ₩62,633 | ₩62,695 | -0.20% | 1.5만 |
|---|
| 2026.09.10 | ₩62,286 | ₩62,613 | ₩61,699 | ₩62,380 | +0.15% | 8.4만 |
|---|
| 2026.09.09 | ₩63,041 | ₩63,087 | ₩62,607 | ₩62,711 | -0.52% | 6.9천 |
|---|
| 2026.09.08 | ₩63,741 | ₩63,902 | ₩63,568 | ₩63,568 | -0.27% | 2만 |
|---|
| 2026.09.04 | ₩64,409 | ₩64,456 | ₩64,159 | ₩64,382 | -0.04% | 2.1만 |
|---|
| 2026.09.03 | ₩64,035 | ₩64,596 | ₩63,982 | ₩64,382 | +0.54% | 10.5만 |
|---|
| 2026.09.02 | ₩63,354 | ₩64,022 | ₩63,354 | ₩63,834 | +0.76% | 1.8만 |
|---|
| 2026.09.01 | ₩63,541 | ₩63,655 | ₩63,097 | ₩63,097 | -0.70% | 1.3만 |
|---|
| 2026.08.31 | ₩64,262 | ₩64,262 | ₩63,762 | ₩63,884 | -0.59% | 2.2만 |
|---|
| 2026.08.28 | ₩64,983 | ₩65,250 | ₩64,436 | ₩64,469 | -0.79% | 2만 |
|---|
| 2026.08.27 | ₩64,876 | ₩65,022 | ₩64,569 | ₩64,935 | +0.09% | 1.4만 |
|---|
| 2026.08.26 | ₩64,689 | ₩64,916 | ₩64,621 | ₩64,810 | +0.19% | 9.9천 |
|---|
| 2026.08.25 | ₩64,936 | ₩64,946 | ₩64,543 | ₩64,850 | -0.13% | 7.9천 |
|---|
| 2026.08.24 | ₩65,210 | ₩65,250 | ₩64,863 | ₩64,953 | -0.40% | 4.6천 |
|---|
| 2026.08.21 | ₩64,770 | ₩65,183 | ₩64,756 | ₩65,098 | +0.51% | 2.7만 |
|---|
| 2026.08.20 | ₩64,823 | ₩64,902 | ₩64,476 | ₩64,556 | -0.41% | 11.5만 |
|---|
| 2026.08.19 | ₩65,597 | ₩65,734 | ₩65,197 | ₩65,197 | -0.61% | 1.5만 |
|---|
| 2026.08.18 | ₩65,945 | ₩65,945 | ₩65,170 | ₩65,170 | -1.17% | 1.3만 |
|---|
| 2026.08.17 | ₩66,372 | ₩66,453 | ₩66,150 | ₩66,150 | -0.33% | 5천 |
|---|
| 2026.08.14 | ₩66,212 | ₩66,505 | ₩66,212 | ₩66,465 | +0.38% | 8.8천 |
|---|
| 2026.08.13 | ₩65,904 | ₩66,225 | ₩65,639 | ₩66,218 | +0.48% | 1.5만 |
|---|
| 2026.08.12 | ₩65,771 | ₩65,904 | ₩65,390 | ₩65,571 | -0.30% | 1만 |
|---|
| 2026.08.11 | ₩65,545 | ₩65,904 | ₩65,330 | ₩65,330 | -0.33% | 1.3만 |
|---|
| 2026.08.10 | ₩65,851 | ₩65,851 | ₩65,224 | ₩65,230 | -0.94% | 1만 |
|---|
| 2026.08.07 | ₩66,011 | ₩66,372 | ₩65,891 | ₩65,951 | -0.09% | 2.2만 |
|---|
| 2026.08.06 | ₩66,465 | ₩66,625 | ₩65,918 | ₩65,918 | -0.82% | 7.4만 |
|---|
| 2026.08.05 | ₩67,119 | ₩67,245 | ₩66,158 | ₩66,238 | -1.31% | 3.3만 |
|---|
| 2026.08.04 | ₩65,731 | ₩66,893 | ₩65,731 | ₩66,772 | +1.58% | 2.7만 |
|---|
| 2026.08.03 | ₩64,556 | ₩65,357 | ₩64,556 | ₩65,357 | +1.24% | 2.2만 |
|---|
| 2026.07.31 | ₩64,436 | ₩64,449 | ₩63,675 | ₩64,209 | -0.35% | 1.2만 |
|---|
| 2026.07.30 | ₩64,049 | ₩64,356 | ₩63,555 | ₩64,262 | +0.33% | 2.7만 |
|---|
| 2026.07.29 | ₩63,635 | ₩64,055 | ₩63,214 | ₩63,247 | -0.61% | 4.1만 |
|---|
| 2026.07.28 | ₩63,661 | ₩64,115 | ₩63,261 | ₩63,968 | +0.48% | 132.3만 |
|---|
| 2026.07.27 | ₩63,555 | ₩63,955 | ₩63,121 | ₩63,528 | -0.04% | 1.8만 |
|---|
| 2026.07.24 | ₩63,034 | ₩63,370 | ₩62,807 | ₩62,954 | -0.13% | 1.1만 |
|---|
| 2026.07.23 | ₩62,753 | ₩63,034 | ₩62,500 | ₩63,020 | +0.43% | 2만 |
|---|
| 2026.07.22 | ₩63,942 | ₩63,942 | ₩63,101 | ₩63,254 | -1.08% | 1.8만 |
|---|
| 2026.07.21 | ₩63,995 | ₩64,129 | ₩63,795 | ₩64,062 | +0.10% | 1.3만 |
|---|
| 2026.07.20 | ₩64,062 | ₩64,115 | ₩63,611 | ₩63,741 | -0.50% | 3.8만 |
|---|
| 2026.07.17 | ₩63,581 | ₩64,022 | ₩63,434 | ₩63,723 | +0.22% | 1만 |
|---|
| 2026.07.16 | ₩63,715 | ₩64,529 | ₩63,715 | ₩64,199 | +0.76% | 2.4만 |
|---|
| 2026.07.15 | ₩63,822 | ₩64,195 | ₩63,661 | ₩63,995 | +0.27% | 1.3만 |
|---|
| 2026.07.14 | ₩63,461 | ₩63,715 | ₩63,301 | ₩63,661 | +0.32% | 1.7만 |
|---|
| 2026.07.13 | ₩63,421 | ₩63,421 | ₩62,900 | ₩63,154 | -0.42% | 1.3만 |
|---|
| 2026.07.10 | ₩63,788 | ₩63,842 | ₩63,461 | ₩63,568 | -0.35% | 1.3만 |
|---|
| 2026.07.09 | ₩63,504 | ₩63,778 | ₩63,488 | ₩63,755 | +0.40% | 1.2만 |
|---|
| 2026.07.08 | ₩63,247 | ₩63,247 | ₩62,461 | ₩62,794 | -0.72% | 1.7만 |
|---|
| 2026.07.07 | ₩64,503 | ₩64,516 | ₩63,498 | ₩63,701 | -1.24% | 1.5만 |
|---|
| 2026.07.06 | ₩64,095 | ₩64,795 | ₩64,095 | ₩64,556 | +0.72% | 2.1만 |
|---|
| 2026.07.02 | ₩64,676 | ₩64,703 | ₩63,316 | ₩63,875 | -1.24% | 1.8만 |
|---|
| 2026.07.01 | ₩64,276 | ₩65,070 | ₩64,222 | ₩64,369 | +0.15% | 1.3만 |
|---|
| 2026.06.30 | ₩64,236 | ₩64,649 | ₩64,049 | ₩64,561 | +0.51% | 1.4만 |
|---|
| 2026.06.29 | ₩64,329 | ₩64,329 | ₩63,648 | ₩64,195 | -0.21% | 1.6만 |
|---|
| 2026.06.26 | ₩62,994 | ₩63,942 | ₩62,994 | ₩63,942 | +1.50% | 8.2천 |
|---|
| 2026.06.25 | ₩63,555 | ₩64,147 | ₩63,207 | ₩63,421 | -0.21% | 2만 |
|---|
| 2026.06.24 | ₩62,420 | ₩63,528 | ₩62,420 | ₩62,855 | +0.70% | 9.3천 |
|---|
| 2026.06.23 | ₩61,712 | ₩62,660 | ₩61,699 | ₩62,406 | +1.13% | 3만 |
|---|
| 2026.06.22 | ₩62,860 | ₩63,127 | ₩62,713 | ₩62,874 | +0.02% | 1.2만 |
|---|
| 2026.06.18 | ₩62,753 | ₩62,914 | ₩62,273 | ₩62,687 | -0.11% | 1.1만 |
|---|
| 2026.06.17 | ₩62,820 | ₩63,194 | ₩61,992 | ₩62,006 | -1.30% | 1.6만 |
|---|
| 2026.06.16 | ₩62,860 | ₩63,247 | ₩62,553 | ₩62,647 | -0.34% | 6.1천 |
|---|
| 2026.06.15 | ₩63,595 | ₩63,595 | ₩62,780 | ₩62,860 | -1.15% | 1.6만 |
|---|
| 2026.06.12 | ₩62,607 | ₩63,341 | ₩62,473 | ₩62,874 | +0.43% | 1.9만 |
|---|
| 2026.06.11 | ₩61,445 | ₩62,366 | ₩61,271 | ₩62,340 | +1.46% | 2.4만 |
|---|
| 2026.06.10 | ₩61,458 | ₩62,299 | ₩60,951 | ₩60,951 | -0.83% | 2.9만 |
|---|
| 2026.06.09 | ₩61,579 | ₩62,126 | ₩60,711 | ₩61,552 | -0.04% | 1.1만 |
|---|
| 2026.06.08 | ₩61,271 | ₩61,512 | ₩60,902 | ₩61,044 | -0.37% | 12.5만 |
|---|
| 2026.06.05 | ₩60,978 | ₩61,445 | ₩60,524 | ₩60,644 | -0.55% | 1.6만 |
|---|
| 2026.06.04 | ₩61,004 | ₩61,725 | ₩61,004 | ₩61,405 | +0.66% | 1.7만 |
|---|
| 2026.06.03 | ₩61,178 | ₩61,178 | ₩60,797 | ₩61,071 | -0.17% | 2.7만 |
|---|
| 2026.06.02 | ₩61,044 | ₩61,472 | ₩61,044 | ₩61,365 | +0.52% | 9.8천 |
|---|
| 2026.06.01 | ₩60,724 | ₩61,111 | ₩60,323 | ₩60,991 | +0.44% | 2.7만 |
|---|
| 2026.05.29 | ₩61,659 | ₩61,659 | ₩60,991 | ₩60,991 | -1.08% | 32.6만 |
|---|
| 2026.05.28 | ₩61,579 | ₩61,725 | ₩61,138 | ₩61,458 | -0.20% | 2.2만 |
|---|
| 2026.05.27 | ₩61,979 | ₩62,219 | ₩61,525 | ₩61,592 | -0.62% | 9.5만 |
|---|
| 2026.05.26 | ₩61,619 | ₩61,832 | ₩61,258 | ₩61,832 | +0.35% | 1.2만 |
|---|
| 2026.05.22 | ₩60,924 | ₩61,151 | ₩60,604 | ₩61,004 | +0.13% | 7.5만 |
|---|
| 2026.05.21 | ₩60,096 | ₩60,757 | ₩59,696 | ₩60,631 | +0.89% | 9.9천 |
|---|
| 2026.05.20 | ₩59,389 | ₩60,417 | ₩59,015 | ₩60,310 | +1.55% | 1.9만 |
|---|
| 2026.05.19 | ₩59,469 | ₩59,510 | ₩59,015 | ₩59,042 | -0.72% | 3.3만 |
|---|
| 2026.05.18 | ₩59,629 | ₩60,190 | ₩59,629 | ₩59,816 | +0.31% | 2.5만 |
|---|
| 2026.05.15 | ₩59,656 | ₩59,916 | ₩59,589 | ₩59,642 | -0.02% | 2만 |
|---|
| 2026.05.14 | ₩60,056 | ₩60,524 | ₩60,042 | ₩60,258 | +0.34% | 1.2만 |
|---|
| 2026.05.13 | ₩60,177 | ₩60,177 | ₩59,536 | ₩59,749 | -0.71% | 2.9만 |
|---|
| 2026.05.12 | ₩60,577 | ₩60,577 | ₩59,749 | ₩60,110 | -0.77% | 1.5만 |
|---|
| 2026.05.11 | ₩61,432 | ₩61,432 | ₩60,617 | ₩60,664 | -1.25% | 2만 |
|---|
| 2026.05.08 | ₩61,418 | ₩61,544 | ₩61,165 | ₩61,303 | -0.19% | 2.7만 |
|---|
| 2026.05.07 | ₩61,899 | ₩61,899 | ₩61,098 | ₩61,285 | -0.99% | 1.8만 |
|---|
| 2026.05.06 | ₩61,792 | ₩61,939 | ₩61,542 | ₩61,939 | +0.24% | 1.5만 |
|---|
| 2026.05.05 | ₩60,617 | ₩61,592 | ₩60,610 | ₩61,458 | +1.39% | 2.2만 |
|---|
| 2026.05.04 | ₩60,804 | ₩60,898 | ₩60,050 | ₩60,243 | -0.92% | 1.9만 |
|---|
| 2026.05.01 | ₩61,018 | ₩61,111 | ₩60,684 | ₩60,871 | -0.24% | 2.3만 |
|---|
| 2026.04.30 | ₩60,083 | ₩60,964 | ₩60,016 | ₩60,764 | +1.13% | 3.9만 |
|---|
| 2026.04.29 | ₩60,294 | ₩60,537 | ₩59,843 | ₩59,923 | -0.62% | 1.7만 |
|---|
| 2026.04.28 | ₩60,724 | ₩61,278 | ₩60,350 | ₩60,564 | -0.26% | 6만 |
|---|
| 2026.04.27 | ₩60,671 | ₩60,951 | ₩60,577 | ₩60,898 | +0.37% | 1.4만 |
|---|
| 2026.04.24 | ₩60,697 | ₩60,791 | ₩60,230 | ₩60,657 | -0.07% | 2.7만 |
|---|
| 2026.04.23 | ₩60,671 | ₩60,908 | ₩60,123 | ₩60,675 | +0.01% | 1.4만 |
|---|
| 2026.04.22 | ₩61,191 | ₩61,191 | ₩60,565 | ₩60,911 | -0.46% | 1.7만 |
|---|
| 2026.04.21 | ₩61,018 | ₩61,311 | ₩60,337 | ₩60,657 | -0.59% | 4.9만 |
|---|
| 2026.04.20 | ₩60,230 | ₩60,871 | ₩60,230 | ₩60,804 | +0.95% | 1.4만 |
|---|
| 2026.04.17 | ₩59,709 | ₩60,966 | ₩59,709 | ₩60,524 | +1.36% | 2.3만 |
|---|
| 2026.04.16 | ₩59,242 | ₩59,496 | ₩59,028 | ₩59,351 | +0.18% | 9.2만 |
|---|
| 2026.04.15 | ₩59,602 | ₩59,602 | ₩59,042 | ₩59,282 | -0.54% | 2만 |
|---|
| 2026.04.14 | ₩59,362 | ₩59,629 | ₩59,148 | ₩59,629 | +0.45% | 2.4만 |
|---|
| 2026.04.13 | ₩58,094 | ₩59,095 | ₩58,067 | ₩59,095 | +1.72% | 1.4만 |
|---|
| 2026.04.10 | ₩58,775 | ₩58,775 | ₩58,187 | ₩58,214 | -0.95% | 9천 |
|---|
| 2026.04.09 | ₩58,094 | ₩58,920 | ₩58,014 | ₩58,735 | +1.10% | 9.5천 |
|---|
| 2026.04.08 | ₩58,394 | ₩58,828 | ₩58,194 | ₩58,401 | +0.01% | 3만 |
|---|
| 2026.04.07 | ₩56,572 | ₩57,106 | ₩56,371 | ₩56,839 | +0.47% | 2.2만 |
|---|
| 2026.04.06 | ₩56,451 | ₩56,812 | ₩56,104 | ₩56,812 | +0.64% | 3.9만 |
|---|
| 2026.04.02 | ₩55,570 | ₩56,705 | ₩55,537 | ₩56,398 | +1.49% | 2.6만 |
|---|
| 2026.04.01 | ₩56,532 | ₩57,106 | ₩56,405 | ₩56,558 | +0.05% | 3.1만 |
|---|
| 2026.03.31 | ₩55,624 | ₩56,545 | ₩55,296 | ₩56,291 | +1.20% | 4.8만 |
|---|
| 2026.03.30 | ₩55,570 | ₩55,570 | ₩54,729 | ₩54,889 | -1.23% | 1.7만 |
|---|
| 2026.03.27 | ₩55,637 | ₩55,690 | ₩54,916 | ₩54,916 | -1.30% | 2.2만 |
|---|
| 2026.03.26 | ₩56,144 | ₩56,812 | ₩55,917 | ₩55,931 | -0.38% | 2.7만 |
|---|
| 2026.03.25 | ₩56,852 | ₩56,992 | ₩56,071 | ₩56,680 | -0.30% | 2.1만 |
|---|
| 2026.03.24 | ₩55,917 | ₩56,652 | ₩55,624 | ₩56,411 | +0.88% | 2.3만 |
|---|
| 2026.03.23 | ₩55,837 | ₩56,812 | ₩55,757 | ₩55,984 | +0.26% | 3.2만 |
|---|
| 2026.03.20 | ₩55,704 | ₩55,864 | ₩54,929 | ₩54,929 | -1.39% | 1.4만 |
|---|
| 2026.03.19 | ₩55,103 | ₩56,232 | ₩55,103 | ₩55,837 | +1.33% | 6.2만 |
|---|
| 2026.03.18 | ₩56,078 | ₩56,305 | ₩55,624 | ₩55,624 | -0.81% | 5.4만 |
|---|
| 2026.03.17 | ₩56,451 | ₩56,652 | ₩56,144 | ₩56,425 | -0.05% | 4.5만 |
|---|
| 2026.03.16 | ₩56,305 | ₩56,478 | ₩55,939 | ₩56,011 | -0.52% | 2.1만 |
|---|
| 2026.03.13 | ₩55,917 | ₩56,104 | ₩55,303 | ₩55,730 | -0.33% | 2.4만 |
|---|
| 2026.03.12 | ₩55,904 | ₩56,127 | ₩55,523 | ₩55,584 | -0.57% | 2.3만 |
|---|
| 2026.03.11 | ₩56,545 | ₩56,678 | ₩56,038 | ₩56,451 | -0.17% | 3.1만 |
|---|
| 2026.03.10 | ₩56,932 | ₩57,586 | ₩56,505 | ₩56,705 | -0.40% | 3.7만 |
|---|
| 2026.03.09 | ₩56,331 | ₩57,092 | ₩55,158 | ₩57,039 | +1.26% | 3.5만 |
|---|
| 2026.03.06 | ₩56,972 | ₩56,985 | ₩56,451 | ₩56,932 | -0.07% | 2.1만 |
|---|
| 2026.03.05 | ₩58,628 | ₩58,841 | ₩57,666 | ₩58,054 | -0.98% | 2.2만 |
|---|
| 2026.03.04 | ₩59,162 | ₩59,269 | ₩58,654 | ₩59,096 | -0.11% | 1.6만 |
|---|
| 2026.03.03 | ₩58,047 | ₩59,135 | ₩57,760 | ₩58,801 | +1.30% | 1.9만 |
|---|
| 2026.03.02 | ₩58,267 | ₩59,309 | ₩58,267 | ₩59,108 | +1.44% | 2.1만 |
|---|
| 2026.02.27 | ₩59,162 | ₩59,162 | ₩58,715 | ₩59,015 | -0.25% | 2만 |
|---|
| 2026.02.26 | ₩59,656 | ₩60,190 | ₩59,382 | ₩59,936 | +0.47% | 1.9만 |
|---|
| 2026.02.25 | ₩59,309 | ₩59,656 | ₩58,839 | ₩59,656 | +0.59% | 1.7만 |
|---|
| 2026.02.24 | ₩58,174 | ₩59,142 | ₩58,174 | ₩58,748 | +0.99% | 2만 |
|---|
| 2026.02.23 | ₩59,148 | ₩59,363 | ₩57,960 | ₩58,267 | -1.49% | 2.2만 |
|---|
| 2026.02.20 | ₩58,681 | ₩59,536 | ₩58,681 | ₩59,309 | +1.07% | 4만 |
|---|
| 2026.02.19 | ₩59,055 | ₩59,175 | ₩58,764 | ₩59,068 | +0.02% | 6.3만 |
|---|
| 2026.02.18 | ₩59,669 | ₩59,963 | ₩59,262 | ₩59,442 | -0.38% | 1.2만 |
|---|
| 2026.02.17 | ₩59,763 | ₩60,056 | ₩59,108 | ₩59,549 | -0.36% | 1.6만 |
|---|
| 2026.02.13 | ₩59,362 | ₩60,003 | ₩59,142 | ₩59,883 | +0.88% | 4.1만 |
|---|
| 2026.02.12 | ₩60,550 | ₩60,711 | ₩58,828 | ₩59,028 | -2.51% | 2.3만 |
|---|
| 2026.02.11 | ₩60,671 | ₩60,764 | ₩59,803 | ₩60,137 | -0.88% | 8.9만 |
|---|
| 2026.02.10 | ₩60,430 | ₩60,657 | ₩60,203 | ₩60,270 | -0.27% | 1.3만 |
|---|
| 2026.02.09 | ₩60,404 | ₩60,636 | ₩60,083 | ₩60,337 | -0.11% | 1.1만 |
|---|
| 2026.02.06 | ₩59,469 | ₩60,557 | ₩59,255 | ₩60,484 | +1.71% | 2.1만 |
|---|
| 2026.02.05 | ₩58,387 | ₩59,242 | ₩58,387 | ₩58,748 | +0.62% | 1.8만 |
|---|
| 2026.02.04 | ₩58,441 | ₩59,330 | ₩58,441 | ₩58,775 | +0.57% | 3.9만 |
|---|
| 2026.02.03 | ₩58,788 | ₩58,853 | ₩57,479 | ₩58,107 | -1.16% | 3.4만 |
|---|
| 2026.02.02 | ₩57,760 | ₩58,828 | ₩57,760 | ₩58,681 | +1.60% | 2.9만 |
|---|
| 2026.01.30 | ₩57,974 | ₩58,267 | ₩57,613 | ₩57,960 | -0.02% | 1.1만 |
|---|
| 2026.01.29 | ₩58,374 | ₩58,468 | ₩57,925 | ₩58,454 | +0.14% | 2.1만 |
|---|
| 2026.01.28 | ₩58,748 | ₩58,801 | ₩58,080 | ₩58,134 | -1.05% | 4.8만 |
|---|
| 2026.01.27 | ₩58,962 | ₩58,962 | ₩58,315 | ₩58,481 | -0.82% | 2.9만 |
|---|
| 2026.01.26 | ₩58,962 | ₩59,363 | ₩58,855 | ₩59,082 | +0.20% | 9.8만 |
|---|
| 2026.01.23 | ₩59,883 | ₩59,883 | ₩58,731 | ₩58,868 | -1.69% | 2.1만 |
|---|
| 2026.01.22 | ₩60,010 | ₩60,310 | ₩59,805 | ₩59,883 | -0.21% | 2.3만 |
|---|
| 2026.01.21 | ₩58,761 | ₩60,003 | ₩58,721 | ₩59,669 | +1.55% | 4.4만 |
|---|
| 2026.01.20 | ₩58,014 | ₩58,855 | ₩58,014 | ₩58,334 | +0.55% | 2.2만 |
|---|
| 2026.01.16 | ₩59,335 | ₩59,343 | ₩58,975 | ₩59,028 | -0.52% | 2만 |
|---|
| 2026.01.15 | ₩58,628 | ₩59,349 | ₩58,628 | ₩59,322 | +1.18% | 13.1만 |
|---|
| 2026.01.14 | ₩58,107 | ₩58,468 | ₩58,000 | ₩58,461 | +0.61% | 1.4만 |
|---|
| 2026.01.13 | ₩58,641 | ₩58,641 | ₩57,933 | ₩58,134 | -0.87% | 1.7만 |
|---|
| 2026.01.12 | ₩57,967 | ₩58,534 | ₩57,967 | ₩58,494 | +0.91% | 1.2만 |
|---|
| 2026.01.09 | ₩58,107 | ₩58,574 | ₩57,864 | ₩58,321 | +0.37% | 2.3만 |
|---|
| 2026.01.08 | ₩57,186 | ₩58,214 | ₩57,186 | ₩58,054 | +1.52% | 9.7천 |
|---|
| 2026.01.07 | ₩58,060 | ₩58,060 | ₩57,076 | ₩57,426 | -1.09% | 2.3만 |
|---|
| 2026.01.06 | ₩57,573 | ₩58,014 | ₩57,183 | ₩58,014 | +0.77% | 2.4만 |
|---|
| 2026.01.05 | ₩56,959 | ₩58,067 | ₩56,959 | ₩57,747 | +1.38% | 2만 |
|---|
| 2026.01.02 | ₩56,572 | ₩56,785 | ₩56,263 | ₩56,785 | +0.38% | 1.2만 |
|---|
| 2025.12.31 | ₩56,812 | ₩56,812 | ₩56,198 | ₩56,204 | -1.07% | 2.6만 |
|---|
| 2025.12.30 | ₩57,333 | ₩57,333 | ₩56,785 | ₩56,812 | -0.91% | 1.7만 |
|---|
| 2025.12.29 | ₩57,486 | ₩57,521 | ₩57,083 | ₩57,212 | -0.48% | 1.9만 |
|---|
| 2025.12.26 | ₩57,626 | ₩57,653 | ₩57,373 | ₩57,640 | +0.02% | 1.2만 |
|---|
| 2025.12.24 | ₩57,560 | ₩57,693 | ₩57,371 | ₩57,693 | +0.23% | 1.1만 |
|---|
| 2025.12.23 | ₩57,674 | ₩57,674 | ₩57,386 | ₩57,453 | -0.38% | 15.1만 |
|---|
| 2025.12.22 | ₩57,413 | ₩58,014 | ₩57,413 | ₩57,626 | +0.37% | 4.5만 |
|---|
| 2025.12.19 | ₩57,720 | ₩57,800 | ₩57,475 | ₩57,693 | -0.05% | 1.3만 |
|---|
| 2025.12.18 | ₩58,107 | ₩58,214 | ₩57,666 | ₩57,813 | -0.51% | 2.2만 |
|---|
| 2025.12.17 | ₩57,987 | ₩57,987 | ₩57,508 | ₩57,600 | -0.67% | 1.4만 |
|---|
| 2025.12.16 | ₩57,920 | ₩58,294 | ₩57,629 | ₩57,827 | -0.16% | 1.2만 |
|---|
| 2025.12.15 | ₩58,674 | ₩58,674 | ₩58,067 | ₩58,134 | -0.92% | 1.6만 |
|---|
| 2025.12.12 | ₩58,748 | ₩58,815 | ₩58,148 | ₩58,294 | -0.77% | 8.6천 |
|---|
| 2025.12.11 | ₩58,534 | ₩58,681 | ₩58,347 | ₩58,534 | 0.00% | 2.8만 |
|---|
| 2025.12.10 | ₩56,692 | ₩58,213 | ₩56,692 | ₩57,974 | +2.26% | 3.1만 |
|---|
| 2025.12.09 | ₩56,411 | ₩57,066 | ₩56,411 | ₩56,758 | +0.62% | 3만 |
|---|
| 2025.12.08 | ₩57,092 | ₩57,092 | ₩56,451 | ₩56,545 | -0.96% | 1.9만 |
|---|
| 2025.12.05 | ₩56,732 | ₩57,074 | ₩56,706 | ₩56,772 | +0.07% | 1.6만 |
|---|
| 2025.12.04 | ₩56,932 | ₩57,106 | ₩56,672 | ₩56,812 | -0.21% | 4.4만 |
|---|
| 2025.12.03 | ₩56,411 | ₩57,086 | ₩56,411 | ₩56,945 | +0.95% | 2.9만 |
|---|
| 2025.12.02 | ₩56,625 | ₩56,625 | ₩56,224 | ₩56,318 | -0.54% | 3.1만 |
|---|
| 2025.12.01 | ₩56,051 | ₩56,799 | ₩56,051 | ₩56,438 | +0.69% | 2만 |
|---|
| 2025.11.28 | ₩56,932 | ₩56,932 | ₩56,411 | ₩56,598 | -0.59% | 2.4만 |
|---|
| 2025.11.26 | ₩56,638 | ₩57,253 | ₩56,598 | ₩56,652 | +0.02% | 15.5만 |
|---|
| 2025.11.25 | ₩55,317 | ₩56,785 | ₩55,317 | ₩56,491 | +2.12% | 17.9만 |
|---|
| 2025.11.24 | ₩55,103 | ₩55,437 | ₩54,849 | ₩55,210 | +0.19% | 2.3만 |
|---|
| 2025.11.21 | ₩53,741 | ₩55,263 | ₩53,741 | ₩55,049 | +2.43% | 16.2만 |
|---|
| 2025.11.20 | ₩54,462 | ₩54,676 | ₩53,434 | ₩53,434 | -1.89% | 5.3만 |
|---|
| 2025.11.19 | ₩53,941 | ₩54,168 | ₩53,607 | ₩53,861 | -0.15% | 3.5만 |
|---|
| 2025.11.18 | ₩53,554 | ₩54,190 | ₩53,554 | ₩53,888 | +0.62% | 2.3만 |
|---|
| 2025.11.17 | ₩55,090 | ₩55,090 | ₩53,674 | ₩53,821 | -2.30% | 5.8만 |
|---|
| 2025.11.14 | ₩54,863 | ₩55,227 | ₩54,849 | ₩55,223 | +0.66% | 2.2만 |
|---|
| 2025.11.13 | ₩56,024 | ₩56,264 | ₩55,317 | ₩55,383 | -1.14% | 2.2만 |
|---|
| 2025.11.12 | ₩56,211 | ₩56,919 | ₩56,211 | ₩56,278 | +0.12% | 1.5만 |
|---|
| 2025.11.11 | ₩55,864 | ₩56,318 | ₩55,864 | ₩56,184 | +0.57% | 1.8만 |
|---|
| 2025.11.10 | ₩56,064 | ₩56,091 | ₩55,523 | ₩55,784 | -0.50% | 3.4만 |
|---|
| 2025.11.07 | ₩54,769 | ₩55,543 | ₩54,769 | ₩55,543 | +1.41% | 1.6만 |
|---|
| 2025.11.06 | ₩55,957 | ₩55,957 | ₩55,036 | ₩55,036 | -1.65% | 9.2만 |
|---|
| 2025.11.05 | ₩54,769 | ₩55,975 | ₩54,769 | ₩55,770 | +1.83% | 3.9만 |
|---|
| 2025.11.04 | ₩54,555 | ₩54,903 | ₩54,515 | ₩54,676 | +0.22% | 3.8만 |
|---|
| 2025.11.03 | ₩55,183 | ₩55,183 | ₩54,475 | ₩55,183 | 0.00% | 2.5만 |
|---|
| 2025.10.31 | ₩55,717 | ₩55,717 | ₩54,916 | ₩55,236 | -0.86% | 6.9만 |
|---|
| 2025.10.30 | ₩55,744 | ₩56,451 | ₩55,543 | ₩55,624 | -0.22% | 1.7만 |
|---|
| 2025.10.29 | ₩57,026 | ₩57,092 | ₩55,770 | ₩56,104 | -1.62% | 2만 |
|---|
| 2025.10.28 | ₩57,893 | ₩57,893 | ₩57,293 | ₩57,435 | -0.79% | 1.6만 |
|---|
| 2025.10.27 | ₩58,441 | ₩58,441 | ₩57,787 | ₩57,960 | -0.82% | 1.5만 |
|---|
| 2025.10.24 | ₩58,120 | ₩58,167 | ₩57,867 | ₩57,867 | -0.44% | 13.8만 |
|---|
| 2025.10.23 | ₩57,212 | ₩57,600 | ₩57,066 | ₩57,573 | +0.63% | 2.5만 |
|---|
| 2025.10.22 | ₩57,653 | ₩57,653 | ₩56,658 | ₩57,079 | -1.00% | 1만 |
|---|
| 2025.10.21 | ₩57,066 | ₩57,693 | ₩57,020 | ₩57,613 | +0.96% | 1.6만 |
|---|
| 2025.10.20 | ₩56,799 | ₩57,254 | ₩56,799 | ₩57,199 | +0.71% | 1.8만 |
|---|
| 2025.10.17 | ₩56,171 | ₩56,451 | ₩56,078 | ₩56,451 | +0.50% | 1.8만 |
|---|
| 2025.10.16 | ₩57,239 | ₩57,239 | ₩56,051 | ₩56,184 | -1.84% | 9.9만 |
|---|
| 2025.10.15 | ₩57,373 | ₩57,720 | ₩56,947 | ₩57,132 | -0.42% | 1.5만 |
|---|
| 2025.10.14 | ₩55,303 | ₩57,184 | ₩55,303 | ₩57,039 | +3.14% | 1.7만 |
|---|
| 2025.10.13 | ₩55,690 | ₩55,961 | ₩55,517 | ₩55,961 | +0.49% | 1.8만 |
|---|
| 2025.10.10 | ₩56,411 | ₩56,450 | ₩54,916 | ₩54,916 | -2.65% | 3.3만 |
|---|