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 | ₩61,329 | ₩61,596 | ₩61,116 | ₩61,374 | +0.07% | 2.1만 |
| 2026.10.08 | ₩60,595 | ₩61,209 | ₩60,502 | ₩61,209 | +1.01% | 1.9만 |
| 2026.10.07 | ₩60,915 | ₩60,929 | ₩60,422 | ₩60,702 | -0.35% | 1.4만 |
| 2026.10.06 | ₩61,636 | ₩61,837 | ₩61,302 | ₩61,529 | -0.17% | 1.2만 |
| 2026.10.05 | ₩61,116 | ₩61,809 | ₩60,969 | ₩61,489 | +0.61% | 1만 |
| 2026.10.02 | ₩61,276 | ₩61,596 | ₩61,182 | ₩61,233 | -0.07% | 1.5만 |
| 2026.10.01 | ₩59,928 | ₩60,875 | ₩59,812 | ₩60,742 | +1.36% | 1.2만 |
| 2026.09.30 | ₩60,542 | ₩60,542 | ₩59,941 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,941 |
| -0.99% |
| 1만 |
| 2026.09.29 | ₩60,315 | ₩60,542 | ₩59,901 | ₩60,288 | -0.04% | 1.1만 |
|---|
| 2026.09.28 | ₩60,288 | ₩60,595 | ₩60,128 | ₩60,340 | +0.09% | 9.1천 |
|---|
| 2026.09.25 | ₩60,729 | ₩61,009 | ₩60,502 | ₩60,835 | +0.18% | 1.2만 |
|---|
| 2026.09.24 | ₩60,382 | ₩60,535 | ₩60,115 | ₩60,468 | +0.14% | 1.3만 |
|---|
| 2026.09.23 | ₩61,075 | ₩61,075 | ₩60,542 | ₩60,582 | -0.81% | 1.9만 |
|---|
| 2026.09.22 | ₩61,823 | ₩61,823 | ₩61,129 | ₩61,286 | -0.87% | 1.1만 |
|---|
| 2026.09.21 | ₩61,236 | ₩61,596 | ₩61,236 | ₩61,396 | +0.26% | 1.4만 |
|---|
| 2026.09.18 | ₩61,623 | ₩61,623 | ₩61,089 | ₩61,264 | -0.58% | 8.4천 |
|---|
| 2026.09.17 | ₩62,623 | ₩62,623 | ₩61,609 | ₩61,716 | -1.45% | 1만 |
|---|
| 2026.09.16 | ₩62,143 | ₩62,437 | ₩61,382 | ₩61,843 | -0.48% | 1.4만 |
|---|
| 2026.09.15 | ₩62,010 | ₩62,236 | ₩61,869 | ₩62,090 | +0.13% | 1.6만 |
|---|
| 2026.09.14 | ₩62,343 | ₩62,530 | ₩62,130 | ₩62,228 | -0.18% | 8.7천 |
|---|
| 2026.09.11 | ₩62,784 | ₩62,904 | ₩62,597 | ₩62,658 | -0.20% | 1.5만 |
|---|
| 2026.09.10 | ₩62,250 | ₩62,577 | ₩61,663 | ₩62,343 | +0.15% | 8.4만 |
|---|
| 2026.09.09 | ₩63,004 | ₩63,050 | ₩62,570 | ₩62,674 | -0.52% | 6.9천 |
|---|
| 2026.09.08 | ₩63,704 | ₩63,864 | ₩63,531 | ₩63,531 | -0.27% | 2만 |
|---|
| 2026.09.04 | ₩64,371 | ₩64,418 | ₩64,122 | ₩64,345 | -0.04% | 2.1만 |
|---|
| 2026.09.03 | ₩63,998 | ₩64,558 | ₩63,944 | ₩64,345 | +0.54% | 10.5만 |
|---|
| 2026.09.02 | ₩63,317 | ₩63,984 | ₩63,317 | ₩63,796 | +0.76% | 1.8만 |
|---|
| 2026.09.01 | ₩63,504 | ₩63,618 | ₩63,060 | ₩63,060 | -0.70% | 1.3만 |
|---|
| 2026.08.31 | ₩64,225 | ₩64,225 | ₩63,724 | ₩63,847 | -0.59% | 2.2만 |
|---|
| 2026.08.28 | ₩64,945 | ₩65,212 | ₩64,398 | ₩64,432 | -0.79% | 2만 |
|---|
| 2026.08.27 | ₩64,838 | ₩64,984 | ₩64,532 | ₩64,897 | +0.09% | 1.4만 |
|---|
| 2026.08.26 | ₩64,652 | ₩64,879 | ₩64,584 | ₩64,772 | +0.19% | 9.9천 |
|---|
| 2026.08.25 | ₩64,899 | ₩64,908 | ₩64,505 | ₩64,812 | -0.13% | 7.9천 |
|---|
| 2026.08.24 | ₩65,172 | ₩65,212 | ₩64,825 | ₩64,915 | -0.40% | 4.6천 |
|---|
| 2026.08.21 | ₩64,732 | ₩65,145 | ₩64,718 | ₩65,060 | +0.51% | 2.7만 |
|---|
| 2026.08.20 | ₩64,785 | ₩64,864 | ₩64,438 | ₩64,518 | -0.41% | 11.5만 |
|---|
| 2026.08.19 | ₩65,559 | ₩65,695 | ₩65,159 | ₩65,159 | -0.61% | 1.5만 |
|---|
| 2026.08.18 | ₩65,906 | ₩65,906 | ₩65,132 | ₩65,132 | -1.17% | 1.3만 |
|---|
| 2026.08.17 | ₩66,333 | ₩66,414 | ₩66,112 | ₩66,112 | -0.33% | 5천 |
|---|
| 2026.08.14 | ₩66,173 | ₩66,466 | ₩66,173 | ₩66,426 | +0.38% | 8.8천 |
|---|
| 2026.08.13 | ₩65,866 | ₩66,186 | ₩65,600 | ₩66,180 | +0.48% | 1.5만 |
|---|
| 2026.08.12 | ₩65,733 | ₩65,866 | ₩65,352 | ₩65,532 | -0.30% | 1만 |
|---|
| 2026.08.11 | ₩65,507 | ₩65,866 | ₩65,292 | ₩65,292 | -0.33% | 1.3만 |
|---|
| 2026.08.10 | ₩65,813 | ₩65,813 | ₩65,185 | ₩65,192 | -0.94% | 1만 |
|---|
| 2026.08.07 | ₩65,973 | ₩66,333 | ₩65,853 | ₩65,913 | -0.09% | 2.2만 |
|---|
| 2026.08.06 | ₩66,426 | ₩66,587 | ₩65,879 | ₩65,879 | -0.82% | 7.4만 |
|---|
| 2026.08.05 | ₩67,080 | ₩67,206 | ₩66,120 | ₩66,200 | -1.31% | 3.3만 |
|---|
| 2026.08.04 | ₩65,693 | ₩66,853 | ₩65,693 | ₩66,733 | +1.58% | 2.7만 |
|---|
| 2026.08.03 | ₩64,518 | ₩65,319 | ₩64,518 | ₩65,319 | +1.24% | 2.2만 |
|---|
| 2026.07.31 | ₩64,398 | ₩64,411 | ₩63,638 | ₩64,171 | -0.35% | 1.2만 |
|---|
| 2026.07.30 | ₩64,011 | ₩64,318 | ₩63,517 | ₩64,225 | +0.33% | 2.7만 |
|---|
| 2026.07.29 | ₩63,598 | ₩64,018 | ₩63,177 | ₩63,211 | -0.61% | 4.1만 |
|---|
| 2026.07.28 | ₩63,624 | ₩64,078 | ₩63,224 | ₩63,931 | +0.48% | 132.3만 |
|---|
| 2026.07.27 | ₩63,517 | ₩63,918 | ₩63,084 | ₩63,491 | -0.04% | 1.8만 |
|---|
| 2026.07.24 | ₩62,997 | ₩63,333 | ₩62,770 | ₩62,917 | -0.13% | 1.1만 |
|---|
| 2026.07.23 | ₩62,717 | ₩62,997 | ₩62,463 | ₩62,984 | +0.43% | 2만 |
|---|
| 2026.07.22 | ₩63,904 | ₩63,904 | ₩63,064 | ₩63,217 | -1.08% | 1.8만 |
|---|
| 2026.07.21 | ₩63,958 | ₩64,091 | ₩63,758 | ₩64,025 | +0.10% | 1.3만 |
|---|
| 2026.07.20 | ₩64,025 | ₩64,078 | ₩63,573 | ₩63,704 | -0.50% | 3.8만 |
|---|
| 2026.07.17 | ₩63,544 | ₩63,984 | ₩63,397 | ₩63,686 | +0.22% | 1만 |
|---|
| 2026.07.16 | ₩63,678 | ₩64,492 | ₩63,678 | ₩64,162 | +0.76% | 2.4만 |
|---|
| 2026.07.15 | ₩63,784 | ₩64,158 | ₩63,624 | ₩63,958 | +0.27% | 1.3만 |
|---|
| 2026.07.14 | ₩63,424 | ₩63,678 | ₩63,264 | ₩63,624 | +0.32% | 1.7만 |
|---|
| 2026.07.13 | ₩63,384 | ₩63,384 | ₩62,864 | ₩63,117 | -0.42% | 1.3만 |
|---|
| 2026.07.10 | ₩63,751 | ₩63,804 | ₩63,424 | ₩63,531 | -0.35% | 1.3만 |
|---|
| 2026.07.09 | ₩63,467 | ₩63,740 | ₩63,451 | ₩63,718 | +0.40% | 1.2만 |
|---|
| 2026.07.08 | ₩63,211 | ₩63,211 | ₩62,425 | ₩62,757 | -0.72% | 1.7만 |
|---|
| 2026.07.07 | ₩64,465 | ₩64,478 | ₩63,461 | ₩63,664 | -1.24% | 1.5만 |
|---|
| 2026.07.06 | ₩64,058 | ₩64,757 | ₩64,058 | ₩64,518 | +0.72% | 2.1만 |
|---|
| 2026.07.02 | ₩64,638 | ₩64,665 | ₩63,279 | ₩63,838 | -1.24% | 1.8만 |
|---|
| 2026.07.01 | ₩64,238 | ₩65,032 | ₩64,185 | ₩64,331 | +0.15% | 1.3만 |
|---|
| 2026.06.30 | ₩64,198 | ₩64,612 | ₩64,011 | ₩64,524 | +0.51% | 1.4만 |
|---|
| 2026.06.29 | ₩64,291 | ₩64,291 | ₩63,611 | ₩64,158 | -0.21% | 1.6만 |
|---|
| 2026.06.26 | ₩62,957 | ₩63,904 | ₩62,957 | ₩63,904 | +1.50% | 8.2천 |
|---|
| 2026.06.25 | ₩63,517 | ₩64,110 | ₩63,170 | ₩63,384 | -0.21% | 2만 |
|---|
| 2026.06.24 | ₩62,383 | ₩63,491 | ₩62,383 | ₩62,818 | +0.70% | 9.3천 |
|---|
| 2026.06.23 | ₩61,676 | ₩62,623 | ₩61,663 | ₩62,370 | +1.13% | 3만 |
|---|
| 2026.06.22 | ₩62,824 | ₩63,090 | ₩62,677 | ₩62,837 | +0.02% | 1.2만 |
|---|
| 2026.06.18 | ₩62,717 | ₩62,877 | ₩62,236 | ₩62,650 | -0.11% | 1.1만 |
|---|
| 2026.06.17 | ₩62,784 | ₩63,157 | ₩61,956 | ₩61,970 | -1.30% | 1.6만 |
|---|
| 2026.06.16 | ₩62,824 | ₩63,211 | ₩62,517 | ₩62,610 | -0.34% | 6.1천 |
|---|
| 2026.06.15 | ₩63,557 | ₩63,557 | ₩62,743 | ₩62,824 | -1.15% | 1.6만 |
|---|
| 2026.06.12 | ₩62,570 | ₩63,304 | ₩62,437 | ₩62,837 | +0.43% | 1.9만 |
|---|
| 2026.06.11 | ₩61,409 | ₩62,330 | ₩61,236 | ₩62,303 | +1.46% | 2.4만 |
|---|
| 2026.06.10 | ₩61,422 | ₩62,263 | ₩60,915 | ₩60,915 | -0.83% | 2.9만 |
|---|
| 2026.06.09 | ₩61,543 | ₩62,090 | ₩60,675 | ₩61,516 | -0.04% | 1.1만 |
|---|
| 2026.06.08 | ₩61,236 | ₩61,476 | ₩60,866 | ₩61,009 | -0.37% | 12.5만 |
|---|
| 2026.06.05 | ₩60,942 | ₩61,409 | ₩60,488 | ₩60,608 | -0.55% | 1.6만 |
|---|
| 2026.06.04 | ₩60,969 | ₩61,689 | ₩60,969 | ₩61,369 | +0.66% | 1.7만 |
|---|
| 2026.06.03 | ₩61,142 | ₩61,142 | ₩60,762 | ₩61,035 | -0.17% | 2.7만 |
|---|
| 2026.06.02 | ₩61,009 | ₩61,436 | ₩61,009 | ₩61,329 | +0.52% | 9.8천 |
|---|
| 2026.06.01 | ₩60,689 | ₩61,075 | ₩60,288 | ₩60,955 | +0.44% | 2.7만 |
|---|
| 2026.05.29 | ₩61,623 | ₩61,623 | ₩60,955 | ₩60,955 | -1.08% | 32.6만 |
|---|
| 2026.05.28 | ₩61,543 | ₩61,689 | ₩61,102 | ₩61,422 | -0.20% | 2.2만 |
|---|
| 2026.05.27 | ₩61,943 | ₩62,183 | ₩61,489 | ₩61,556 | -0.62% | 9.5만 |
|---|
| 2026.05.26 | ₩61,583 | ₩61,796 | ₩61,222 | ₩61,796 | +0.35% | 1.2만 |
|---|
| 2026.05.22 | ₩60,889 | ₩61,116 | ₩60,568 | ₩60,969 | +0.13% | 7.5만 |
|---|
| 2026.05.21 | ₩60,061 | ₩60,722 | ₩59,661 | ₩60,595 | +0.89% | 9.9천 |
|---|
| 2026.05.20 | ₩59,354 | ₩60,382 | ₩58,980 | ₩60,275 | +1.55% | 1.9만 |
|---|
| 2026.05.19 | ₩59,434 | ₩59,476 | ₩58,980 | ₩59,007 | -0.72% | 3.3만 |
|---|
| 2026.05.18 | ₩59,594 | ₩60,155 | ₩59,594 | ₩59,781 | +0.31% | 2.5만 |
|---|
| 2026.05.15 | ₩59,621 | ₩59,881 | ₩59,554 | ₩59,608 | -0.02% | 2만 |
|---|
| 2026.05.14 | ₩60,021 | ₩60,488 | ₩60,007 | ₩60,223 | +0.34% | 1.2만 |
|---|
| 2026.05.13 | ₩60,141 | ₩60,141 | ₩59,501 | ₩59,714 | -0.71% | 2.9만 |
|---|
| 2026.05.12 | ₩60,542 | ₩60,542 | ₩59,714 | ₩60,075 | -0.77% | 1.5만 |
|---|
| 2026.05.11 | ₩61,396 | ₩61,396 | ₩60,582 | ₩60,628 | -1.25% | 2만 |
|---|
| 2026.05.08 | ₩61,382 | ₩61,508 | ₩61,129 | ₩61,268 | -0.19% | 2.7만 |
|---|
| 2026.05.07 | ₩61,863 | ₩61,863 | ₩61,062 | ₩61,249 | -0.99% | 1.8만 |
|---|
| 2026.05.06 | ₩61,756 | ₩61,903 | ₩61,506 | ₩61,903 | +0.24% | 1.5만 |
|---|
| 2026.05.05 | ₩60,582 | ₩61,556 | ₩60,575 | ₩61,422 | +1.39% | 2.2만 |
|---|
| 2026.05.04 | ₩60,769 | ₩60,862 | ₩60,015 | ₩60,208 | -0.92% | 1.9만 |
|---|
| 2026.05.01 | ₩60,982 | ₩61,075 | ₩60,648 | ₩60,835 | -0.24% | 2.3만 |
|---|
| 2026.04.30 | ₩60,048 | ₩60,929 | ₩59,981 | ₩60,729 | +1.13% | 3.9만 |
|---|
| 2026.04.29 | ₩60,259 | ₩60,502 | ₩59,808 | ₩59,888 | -0.62% | 1.7만 |
|---|
| 2026.04.28 | ₩60,689 | ₩61,242 | ₩60,315 | ₩60,528 | -0.26% | 6만 |
|---|
| 2026.04.27 | ₩60,635 | ₩60,915 | ₩60,542 | ₩60,862 | +0.37% | 1.4만 |
|---|
| 2026.04.24 | ₩60,662 | ₩60,755 | ₩60,195 | ₩60,622 | -0.07% | 2.7만 |
|---|
| 2026.04.23 | ₩60,635 | ₩60,873 | ₩60,088 | ₩60,639 | +0.01% | 1.4만 |
|---|
| 2026.04.22 | ₩61,156 | ₩61,156 | ₩60,530 | ₩60,875 | -0.46% | 1.7만 |
|---|
| 2026.04.21 | ₩60,982 | ₩61,276 | ₩60,302 | ₩60,622 | -0.59% | 4.9만 |
|---|
| 2026.04.20 | ₩60,195 | ₩60,835 | ₩60,195 | ₩60,769 | +0.95% | 1.4만 |
|---|
| 2026.04.17 | ₩59,674 | ₩60,930 | ₩59,674 | ₩60,488 | +1.36% | 2.3만 |
|---|
| 2026.04.16 | ₩59,207 | ₩59,461 | ₩58,994 | ₩59,317 | +0.18% | 9.2만 |
|---|
| 2026.04.15 | ₩59,568 | ₩59,568 | ₩59,007 | ₩59,247 | -0.54% | 2만 |
|---|
| 2026.04.14 | ₩59,327 | ₩59,594 | ₩59,114 | ₩59,594 | +0.45% | 2.4만 |
|---|
| 2026.04.13 | ₩58,060 | ₩59,061 | ₩58,033 | ₩59,061 | +1.72% | 1.4만 |
|---|
| 2026.04.10 | ₩58,740 | ₩58,740 | ₩58,153 | ₩58,180 | -0.95% | 9천 |
|---|
| 2026.04.09 | ₩58,060 | ₩58,886 | ₩57,980 | ₩58,700 | +1.10% | 9.5천 |
|---|
| 2026.04.08 | ₩58,360 | ₩58,794 | ₩58,160 | ₩58,367 | +0.01% | 3만 |
|---|
| 2026.04.07 | ₩56,539 | ₩57,072 | ₩56,338 | ₩56,805 | +0.47% | 2.2만 |
|---|
| 2026.04.06 | ₩56,418 | ₩56,779 | ₩56,071 | ₩56,779 | +0.64% | 3.9만 |
|---|
| 2026.04.02 | ₩55,538 | ₩56,672 | ₩55,504 | ₩56,365 | +1.49% | 2.6만 |
|---|
| 2026.04.01 | ₩56,498 | ₩57,072 | ₩56,372 | ₩56,525 | +0.05% | 3.1만 |
|---|
| 2026.03.31 | ₩55,591 | ₩56,512 | ₩55,264 | ₩56,258 | +1.20% | 4.8만 |
|---|
| 2026.03.30 | ₩55,538 | ₩55,538 | ₩54,697 | ₩54,857 | -1.23% | 1.7만 |
|---|
| 2026.03.27 | ₩55,604 | ₩55,658 | ₩54,884 | ₩54,884 | -1.30% | 2.2만 |
|---|
| 2026.03.26 | ₩56,112 | ₩56,779 | ₩55,885 | ₩55,898 | -0.38% | 2.7만 |
|---|
| 2026.03.25 | ₩56,819 | ₩56,959 | ₩56,038 | ₩56,647 | -0.30% | 2.1만 |
|---|
| 2026.03.24 | ₩55,885 | ₩56,619 | ₩55,591 | ₩56,378 | +0.88% | 2.3만 |
|---|
| 2026.03.23 | ₩55,805 | ₩56,779 | ₩55,725 | ₩55,951 | +0.26% | 3.2만 |
|---|
| 2026.03.20 | ₩55,671 | ₩55,831 | ₩54,897 | ₩54,897 | -1.39% | 1.4만 |
|---|
| 2026.03.19 | ₩55,071 | ₩56,200 | ₩55,071 | ₩55,805 | +1.33% | 6.2만 |
|---|
| 2026.03.18 | ₩56,045 | ₩56,272 | ₩55,591 | ₩55,591 | -0.81% | 5.4만 |
|---|
| 2026.03.17 | ₩56,418 | ₩56,619 | ₩56,112 | ₩56,392 | -0.05% | 4.5만 |
|---|
| 2026.03.16 | ₩56,272 | ₩56,445 | ₩55,906 | ₩55,978 | -0.52% | 2.1만 |
|---|
| 2026.03.13 | ₩55,885 | ₩56,071 | ₩55,271 | ₩55,698 | -0.33% | 2.4만 |
|---|
| 2026.03.12 | ₩55,871 | ₩56,094 | ₩55,491 | ₩55,551 | -0.57% | 2.3만 |
|---|
| 2026.03.11 | ₩56,512 | ₩56,645 | ₩56,005 | ₩56,418 | -0.17% | 3.1만 |
|---|
| 2026.03.10 | ₩56,899 | ₩57,553 | ₩56,472 | ₩56,672 | -0.40% | 3.7만 |
|---|
| 2026.03.09 | ₩56,298 | ₩57,059 | ₩55,125 | ₩57,006 | +1.26% | 3.5만 |
|---|
| 2026.03.06 | ₩56,939 | ₩56,952 | ₩56,418 | ₩56,899 | -0.07% | 2.1만 |
|---|
| 2026.03.05 | ₩58,594 | ₩58,807 | ₩57,633 | ₩58,020 | -0.98% | 2.2만 |
|---|
| 2026.03.04 | ₩59,127 | ₩59,234 | ₩58,620 | ₩59,062 | -0.11% | 1.6만 |
|---|
| 2026.03.03 | ₩58,013 | ₩59,101 | ₩57,726 | ₩58,767 | +1.30% | 1.9만 |
|---|
| 2026.03.02 | ₩58,233 | ₩59,274 | ₩58,233 | ₩59,074 | +1.44% | 2.1만 |
|---|
| 2026.02.27 | ₩59,127 | ₩59,127 | ₩58,680 | ₩58,980 | -0.25% | 2만 |
|---|
| 2026.02.26 | ₩59,621 | ₩60,155 | ₩59,347 | ₩59,901 | +0.47% | 1.9만 |
|---|
| 2026.02.25 | ₩59,274 | ₩59,621 | ₩58,804 | ₩59,621 | +0.59% | 1.7만 |
|---|
| 2026.02.24 | ₩58,140 | ₩59,107 | ₩58,140 | ₩58,714 | +0.99% | 2만 |
|---|
| 2026.02.23 | ₩59,114 | ₩59,329 | ₩57,926 | ₩58,233 | -1.49% | 2.2만 |
|---|
| 2026.02.20 | ₩58,647 | ₩59,501 | ₩58,647 | ₩59,274 | +1.07% | 4만 |
|---|
| 2026.02.19 | ₩59,021 | ₩59,141 | ₩58,730 | ₩59,034 | +0.02% | 6.3만 |
|---|
| 2026.02.18 | ₩59,634 | ₩59,928 | ₩59,227 | ₩59,407 | -0.38% | 1.2만 |
|---|
| 2026.02.17 | ₩59,728 | ₩60,021 | ₩59,074 | ₩59,514 | -0.36% | 1.6만 |
|---|
| 2026.02.13 | ₩59,327 | ₩59,968 | ₩59,107 | ₩59,848 | +0.88% | 4.1만 |
|---|
| 2026.02.12 | ₩60,515 | ₩60,675 | ₩58,794 | ₩58,994 | -2.51% | 2.3만 |
|---|
| 2026.02.11 | ₩60,635 | ₩60,729 | ₩59,768 | ₩60,101 | -0.88% | 8.9만 |
|---|
| 2026.02.10 | ₩60,395 | ₩60,622 | ₩60,168 | ₩60,235 | -0.27% | 1.3만 |
|---|
| 2026.02.09 | ₩60,368 | ₩60,600 | ₩60,048 | ₩60,302 | -0.11% | 1.1만 |
|---|
| 2026.02.06 | ₩59,434 | ₩60,522 | ₩59,221 | ₩60,448 | +1.71% | 2.1만 |
|---|
| 2026.02.05 | ₩58,353 | ₩59,207 | ₩58,353 | ₩58,714 | +0.62% | 1.8만 |
|---|
| 2026.02.04 | ₩58,407 | ₩59,295 | ₩58,407 | ₩58,740 | +0.57% | 3.9만 |
|---|
| 2026.02.03 | ₩58,754 | ₩58,819 | ₩57,446 | ₩58,073 | -1.16% | 3.4만 |
|---|
| 2026.02.02 | ₩57,726 | ₩58,794 | ₩57,726 | ₩58,647 | +1.60% | 2.9만 |
|---|
| 2026.01.30 | ₩57,940 | ₩58,233 | ₩57,579 | ₩57,926 | -0.02% | 1.1만 |
|---|
| 2026.01.29 | ₩58,340 | ₩58,433 | ₩57,892 | ₩58,420 | +0.14% | 2.1만 |
|---|
| 2026.01.28 | ₩58,714 | ₩58,767 | ₩58,046 | ₩58,100 | -1.05% | 4.8만 |
|---|
| 2026.01.27 | ₩58,927 | ₩58,927 | ₩58,281 | ₩58,447 | -0.82% | 2.9만 |
|---|
| 2026.01.26 | ₩58,927 | ₩59,329 | ₩58,820 | ₩59,047 | +0.20% | 9.8만 |
|---|
| 2026.01.23 | ₩59,848 | ₩59,848 | ₩58,696 | ₩58,834 | -1.69% | 2.1만 |
|---|
| 2026.01.22 | ₩59,975 | ₩60,275 | ₩59,770 | ₩59,848 | -0.21% | 2.3만 |
|---|
| 2026.01.21 | ₩58,727 | ₩59,968 | ₩58,687 | ₩59,634 | +1.55% | 4.4만 |
|---|
| 2026.01.20 | ₩57,980 | ₩58,820 | ₩57,980 | ₩58,300 | +0.55% | 2.2만 |
|---|
| 2026.01.16 | ₩59,301 | ₩59,309 | ₩58,940 | ₩58,994 | -0.52% | 2만 |
|---|
| 2026.01.15 | ₩58,594 | ₩59,314 | ₩58,594 | ₩59,287 | +1.18% | 13.1만 |
|---|
| 2026.01.14 | ₩58,073 | ₩58,433 | ₩57,966 | ₩58,427 | +0.61% | 1.4만 |
|---|
| 2026.01.13 | ₩58,607 | ₩58,607 | ₩57,900 | ₩58,100 | -0.87% | 1.7만 |
|---|
| 2026.01.12 | ₩57,933 | ₩58,500 | ₩57,933 | ₩58,460 | +0.91% | 1.2만 |
|---|
| 2026.01.09 | ₩58,073 | ₩58,540 | ₩57,830 | ₩58,287 | +0.37% | 2.3만 |
|---|
| 2026.01.08 | ₩57,152 | ₩58,180 | ₩57,152 | ₩58,020 | +1.52% | 9.7천 |
|---|
| 2026.01.07 | ₩58,026 | ₩58,026 | ₩57,043 | ₩57,393 | -1.09% | 2.3만 |
|---|
| 2026.01.06 | ₩57,539 | ₩57,980 | ₩57,150 | ₩57,980 | +0.77% | 2.4만 |
|---|
| 2026.01.05 | ₩56,926 | ₩58,033 | ₩56,926 | ₩57,713 | +1.38% | 2만 |
|---|
| 2026.01.02 | ₩56,539 | ₩56,752 | ₩56,230 | ₩56,752 | +0.38% | 1.2만 |
|---|
| 2025.12.31 | ₩56,779 | ₩56,779 | ₩56,165 | ₩56,172 | -1.07% | 2.6만 |
|---|
| 2025.12.30 | ₩57,299 | ₩57,299 | ₩56,752 | ₩56,779 | -0.91% | 1.7만 |
|---|
| 2025.12.29 | ₩57,453 | ₩57,487 | ₩57,050 | ₩57,179 | -0.48% | 1.9만 |
|---|
| 2025.12.26 | ₩57,593 | ₩57,619 | ₩57,339 | ₩57,606 | +0.02% | 1.2만 |
|---|
| 2025.12.24 | ₩57,526 | ₩57,659 | ₩57,338 | ₩57,659 | +0.23% | 1.1만 |
|---|
| 2025.12.23 | ₩57,641 | ₩57,641 | ₩57,353 | ₩57,419 | -0.38% | 15.1만 |
|---|
| 2025.12.22 | ₩57,379 | ₩57,980 | ₩57,379 | ₩57,593 | +0.37% | 4.5만 |
|---|
| 2025.12.19 | ₩57,686 | ₩57,766 | ₩57,442 | ₩57,659 | -0.05% | 1.3만 |
|---|
| 2025.12.18 | ₩58,073 | ₩58,180 | ₩57,633 | ₩57,780 | -0.51% | 2.2만 |
|---|
| 2025.12.17 | ₩57,953 | ₩57,953 | ₩57,474 | ₩57,566 | -0.67% | 1.4만 |
|---|
| 2025.12.16 | ₩57,886 | ₩58,260 | ₩57,595 | ₩57,793 | -0.16% | 1.2만 |
|---|
| 2025.12.15 | ₩58,640 | ₩58,640 | ₩58,033 | ₩58,100 | -0.92% | 1.6만 |
|---|
| 2025.12.12 | ₩58,714 | ₩58,780 | ₩58,114 | ₩58,260 | -0.77% | 8.6천 |
|---|
| 2025.12.11 | ₩58,500 | ₩58,647 | ₩58,313 | ₩58,500 | 0.00% | 2.8만 |
|---|
| 2025.12.10 | ₩56,659 | ₩58,179 | ₩56,659 | ₩57,940 | +2.26% | 3.1만 |
|---|
| 2025.12.09 | ₩56,378 | ₩57,032 | ₩56,378 | ₩56,725 | +0.62% | 3만 |
|---|
| 2025.12.08 | ₩57,059 | ₩57,059 | ₩56,418 | ₩56,512 | -0.96% | 1.9만 |
|---|
| 2025.12.05 | ₩56,699 | ₩57,040 | ₩56,673 | ₩56,739 | +0.07% | 1.6만 |
|---|
| 2025.12.04 | ₩56,899 | ₩57,072 | ₩56,639 | ₩56,779 | -0.21% | 4.4만 |
|---|
| 2025.12.03 | ₩56,378 | ₩57,052 | ₩56,378 | ₩56,912 | +0.95% | 2.9만 |
|---|
| 2025.12.02 | ₩56,592 | ₩56,592 | ₩56,192 | ₩56,285 | -0.54% | 3.1만 |
|---|
| 2025.12.01 | ₩56,018 | ₩56,765 | ₩56,018 | ₩56,405 | +0.69% | 2만 |
|---|
| 2025.11.28 | ₩56,899 | ₩56,899 | ₩56,378 | ₩56,565 | -0.59% | 2.4만 |
|---|
| 2025.11.26 | ₩56,605 | ₩57,219 | ₩56,565 | ₩56,619 | +0.02% | 15.5만 |
|---|
| 2025.11.25 | ₩55,284 | ₩56,752 | ₩55,284 | ₩56,458 | +2.12% | 17.9만 |
|---|
| 2025.11.24 | ₩55,071 | ₩55,404 | ₩54,817 | ₩55,177 | +0.19% | 2.3만 |
|---|
| 2025.11.21 | ₩53,710 | ₩55,231 | ₩53,710 | ₩55,017 | +2.43% | 16.2만 |
|---|
| 2025.11.20 | ₩54,430 | ₩54,644 | ₩53,403 | ₩53,403 | -1.89% | 5.3만 |
|---|
| 2025.11.19 | ₩53,910 | ₩54,137 | ₩53,576 | ₩53,830 | -0.15% | 3.5만 |
|---|
| 2025.11.18 | ₩53,523 | ₩54,158 | ₩53,523 | ₩53,856 | +0.62% | 2.3만 |
|---|
| 2025.11.17 | ₩55,057 | ₩55,057 | ₩53,643 | ₩53,790 | -2.30% | 5.8만 |
|---|
| 2025.11.14 | ₩54,830 | ₩55,195 | ₩54,817 | ₩55,191 | +0.66% | 2.2만 |
|---|
| 2025.11.13 | ₩55,991 | ₩56,232 | ₩55,284 | ₩55,351 | -1.14% | 2.2만 |
|---|
| 2025.11.12 | ₩56,178 | ₩56,885 | ₩56,178 | ₩56,245 | +0.12% | 1.5만 |
|---|
| 2025.11.11 | ₩55,831 | ₩56,285 | ₩55,831 | ₩56,152 | +0.57% | 1.8만 |
|---|
| 2025.11.10 | ₩56,031 | ₩56,058 | ₩55,491 | ₩55,751 | -0.50% | 3.4만 |
|---|
| 2025.11.07 | ₩54,737 | ₩55,511 | ₩54,737 | ₩55,511 | +1.41% | 1.6만 |
|---|
| 2025.11.06 | ₩55,925 | ₩55,925 | ₩55,004 | ₩55,004 | -1.65% | 9.2만 |
|---|
| 2025.11.05 | ₩54,737 | ₩55,942 | ₩54,737 | ₩55,738 | +1.83% | 3.9만 |
|---|
| 2025.11.04 | ₩54,524 | ₩54,871 | ₩54,484 | ₩54,644 | +0.22% | 3.8만 |
|---|
| 2025.11.03 | ₩55,151 | ₩55,151 | ₩54,444 | ₩55,151 | 0.00% | 2.5만 |
|---|
| 2025.10.31 | ₩55,685 | ₩55,685 | ₩54,884 | ₩55,204 | -0.86% | 6.9만 |
|---|
| 2025.10.30 | ₩55,711 | ₩56,418 | ₩55,511 | ₩55,591 | -0.22% | 1.7만 |
|---|
| 2025.10.29 | ₩56,992 | ₩57,059 | ₩55,738 | ₩56,071 | -1.62% | 2만 |
|---|
| 2025.10.28 | ₩57,860 | ₩57,860 | ₩57,259 | ₩57,402 | -0.79% | 1.6만 |
|---|
| 2025.10.27 | ₩58,407 | ₩58,407 | ₩57,753 | ₩57,926 | -0.82% | 1.5만 |
|---|
| 2025.10.24 | ₩58,086 | ₩58,133 | ₩57,833 | ₩57,833 | -0.44% | 13.8만 |
|---|
| 2025.10.23 | ₩57,179 | ₩57,566 | ₩57,032 | ₩57,539 | +0.63% | 2.5만 |
|---|
| 2025.10.22 | ₩57,619 | ₩57,619 | ₩56,625 | ₩57,046 | -1.00% | 1만 |
|---|
| 2025.10.21 | ₩57,032 | ₩57,659 | ₩56,987 | ₩57,579 | +0.96% | 1.6만 |
|---|
| 2025.10.20 | ₩56,765 | ₩57,220 | ₩56,765 | ₩57,166 | +0.71% | 1.8만 |
|---|
| 2025.10.17 | ₩56,138 | ₩56,418 | ₩56,045 | ₩56,418 | +0.50% | 1.8만 |
|---|
| 2025.10.16 | ₩57,206 | ₩57,206 | ₩56,018 | ₩56,152 | -1.84% | 9.9만 |
|---|
| 2025.10.15 | ₩57,339 | ₩57,686 | ₩56,913 | ₩57,099 | -0.42% | 1.5만 |
|---|
| 2025.10.14 | ₩55,271 | ₩57,151 | ₩55,271 | ₩57,006 | +3.14% | 1.7만 |
|---|
| 2025.10.13 | ₩55,658 | ₩55,929 | ₩55,484 | ₩55,929 | +0.49% | 1.8만 |
|---|
| 2025.10.10 | ₩56,378 | ₩56,417 | ₩54,884 | ₩54,884 | -2.65% | 3.3만 |
|---|