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 | ₩61,402 | ₩61,669 | ₩61,188 | ₩61,448 | +0.07% | 2.1만 |
| 2026.10.08 | ₩60,667 | ₩61,282 | ₩60,574 | ₩61,282 | +1.01% | 1.9만 |
| 2026.10.07 | ₩60,988 | ₩61,001 | ₩60,494 | ₩60,774 | -0.35% | 1.4만 |
| 2026.10.06 | ₩61,709 | ₩61,911 | ₩61,375 | ₩61,602 | -0.17% | 1.2만 |
| 2026.10.05 | ₩61,188 | ₩61,883 | ₩61,041 | ₩61,562 | +0.61% | 1만 |
| 2026.10.02 | ₩61,349 | ₩61,669 | ₩61,255 | ₩61,306 | -0.07% | 1.5만 |
| 2026.10.01 | ₩59,999 | ₩60,948 | ₩59,883 | ₩60,814 | +1.36% | 1.2만 |
| 2026.09.30 | ₩60,614 | ₩60,614 | ₩60,013 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,013 |
| -0.99% |
| 1만 |
| 2026.09.29 | ₩60,387 | ₩60,614 | ₩59,973 | ₩60,360 | -0.04% | 1.1만 |
|---|
| 2026.09.28 | ₩60,360 | ₩60,667 | ₩60,200 | ₩60,412 | +0.09% | 9.1천 |
|---|
| 2026.09.25 | ₩60,801 | ₩61,081 | ₩60,574 | ₩60,908 | +0.18% | 1.2만 |
|---|
| 2026.09.24 | ₩60,454 | ₩60,607 | ₩60,186 | ₩60,540 | +0.14% | 1.3만 |
|---|
| 2026.09.23 | ₩61,148 | ₩61,148 | ₩60,614 | ₩60,654 | -0.81% | 1.9만 |
|---|
| 2026.09.22 | ₩61,896 | ₩61,896 | ₩61,202 | ₩61,359 | -0.87% | 1.1만 |
|---|
| 2026.09.21 | ₩61,309 | ₩61,669 | ₩61,309 | ₩61,469 | +0.26% | 1.4만 |
|---|
| 2026.09.18 | ₩61,696 | ₩61,696 | ₩61,162 | ₩61,337 | -0.58% | 8.4천 |
|---|
| 2026.09.17 | ₩62,698 | ₩62,698 | ₩61,683 | ₩61,790 | -1.45% | 1만 |
|---|
| 2026.09.16 | ₩62,217 | ₩62,511 | ₩61,456 | ₩61,916 | -0.48% | 1.4만 |
|---|
| 2026.09.15 | ₩62,083 | ₩62,311 | ₩61,943 | ₩62,164 | +0.13% | 1.6만 |
|---|
| 2026.09.14 | ₩62,417 | ₩62,604 | ₩62,204 | ₩62,303 | -0.18% | 8.7천 |
|---|
| 2026.09.11 | ₩62,858 | ₩62,979 | ₩62,671 | ₩62,733 | -0.20% | 1.5만 |
|---|
| 2026.09.10 | ₩62,324 | ₩62,651 | ₩61,736 | ₩62,417 | +0.15% | 8.4만 |
|---|
| 2026.09.09 | ₩63,079 | ₩63,126 | ₩62,645 | ₩62,749 | -0.52% | 6.9천 |
|---|
| 2026.09.08 | ₩63,780 | ₩63,940 | ₩63,606 | ₩63,606 | -0.27% | 2만 |
|---|
| 2026.09.04 | ₩64,448 | ₩64,495 | ₩64,198 | ₩64,421 | -0.04% | 2.1만 |
|---|
| 2026.09.03 | ₩64,074 | ₩64,635 | ₩64,021 | ₩64,421 | +0.54% | 10.5만 |
|---|
| 2026.09.02 | ₩63,393 | ₩64,061 | ₩63,393 | ₩63,872 | +0.76% | 1.8만 |
|---|
| 2026.09.01 | ₩63,580 | ₩63,693 | ₩63,135 | ₩63,135 | -0.70% | 1.3만 |
|---|
| 2026.08.31 | ₩64,301 | ₩64,301 | ₩63,800 | ₩63,923 | -0.59% | 2.2만 |
|---|
| 2026.08.28 | ₩65,023 | ₩65,290 | ₩64,475 | ₩64,508 | -0.79% | 2만 |
|---|
| 2026.08.27 | ₩64,916 | ₩65,061 | ₩64,608 | ₩64,975 | +0.09% | 1.4만 |
|---|
| 2026.08.26 | ₩64,729 | ₩64,956 | ₩64,661 | ₩64,849 | +0.19% | 9.9천 |
|---|
| 2026.08.25 | ₩64,976 | ₩64,985 | ₩64,582 | ₩64,889 | -0.13% | 7.9천 |
|---|
| 2026.08.24 | ₩65,250 | ₩65,290 | ₩64,902 | ₩64,992 | -0.40% | 4.6천 |
|---|
| 2026.08.21 | ₩64,809 | ₩65,223 | ₩64,796 | ₩65,138 | +0.51% | 2.7만 |
|---|
| 2026.08.20 | ₩64,862 | ₩64,941 | ₩64,515 | ₩64,595 | -0.41% | 11.5만 |
|---|
| 2026.08.19 | ₩65,637 | ₩65,773 | ₩65,236 | ₩65,236 | -0.61% | 1.5만 |
|---|
| 2026.08.18 | ₩65,985 | ₩65,985 | ₩65,210 | ₩65,210 | -1.17% | 1.3만 |
|---|
| 2026.08.17 | ₩66,412 | ₩66,494 | ₩66,190 | ₩66,190 | -0.33% | 5천 |
|---|
| 2026.08.14 | ₩66,252 | ₩66,546 | ₩66,252 | ₩66,506 | +0.38% | 8.8천 |
|---|
| 2026.08.13 | ₩65,944 | ₩66,265 | ₩65,679 | ₩66,258 | +0.48% | 1.5만 |
|---|
| 2026.08.12 | ₩65,811 | ₩65,944 | ₩65,430 | ₩65,610 | -0.30% | 1만 |
|---|
| 2026.08.11 | ₩65,585 | ₩65,944 | ₩65,370 | ₩65,370 | -0.33% | 1.3만 |
|---|
| 2026.08.10 | ₩65,891 | ₩65,891 | ₩65,263 | ₩65,270 | -0.94% | 1만 |
|---|
| 2026.08.07 | ₩66,051 | ₩66,412 | ₩65,931 | ₩65,991 | -0.09% | 2.2만 |
|---|
| 2026.08.06 | ₩66,506 | ₩66,666 | ₩65,958 | ₩65,958 | -0.82% | 7.4만 |
|---|
| 2026.08.05 | ₩67,160 | ₩67,286 | ₩66,198 | ₩66,278 | -1.31% | 3.3만 |
|---|
| 2026.08.04 | ₩65,771 | ₩66,933 | ₩65,771 | ₩66,813 | +1.58% | 2.7만 |
|---|
| 2026.08.03 | ₩64,595 | ₩65,397 | ₩64,595 | ₩65,397 | +1.24% | 2.2만 |
|---|
| 2026.07.31 | ₩64,475 | ₩64,488 | ₩63,713 | ₩64,248 | -0.35% | 1.2만 |
|---|
| 2026.07.30 | ₩64,087 | ₩64,395 | ₩63,593 | ₩64,301 | +0.33% | 2.7만 |
|---|
| 2026.07.29 | ₩63,673 | ₩64,094 | ₩63,252 | ₩63,286 | -0.61% | 4.1만 |
|---|
| 2026.07.28 | ₩63,700 | ₩64,154 | ₩63,299 | ₩64,007 | +0.48% | 132.3만 |
|---|
| 2026.07.27 | ₩63,593 | ₩63,994 | ₩63,159 | ₩63,566 | -0.04% | 1.8만 |
|---|
| 2026.07.24 | ₩63,072 | ₩63,409 | ₩62,845 | ₩62,992 | -0.13% | 1.1만 |
|---|
| 2026.07.23 | ₩62,792 | ₩63,072 | ₩62,538 | ₩63,059 | +0.43% | 2만 |
|---|
| 2026.07.22 | ₩63,981 | ₩63,981 | ₩63,139 | ₩63,293 | -1.08% | 1.8만 |
|---|
| 2026.07.21 | ₩64,034 | ₩64,168 | ₩63,834 | ₩64,101 | +0.10% | 1.3만 |
|---|
| 2026.07.20 | ₩64,101 | ₩64,154 | ₩63,649 | ₩63,780 | -0.50% | 3.8만 |
|---|
| 2026.07.17 | ₩63,620 | ₩64,061 | ₩63,473 | ₩63,761 | +0.22% | 1만 |
|---|
| 2026.07.16 | ₩63,753 | ₩64,568 | ₩63,753 | ₩64,238 | +0.76% | 2.4만 |
|---|
| 2026.07.15 | ₩63,860 | ₩64,234 | ₩63,700 | ₩64,034 | +0.27% | 1.3만 |
|---|
| 2026.07.14 | ₩63,500 | ₩63,753 | ₩63,339 | ₩63,700 | +0.32% | 1.7만 |
|---|
| 2026.07.13 | ₩63,460 | ₩63,460 | ₩62,938 | ₩63,192 | -0.42% | 1.3만 |
|---|
| 2026.07.10 | ₩63,827 | ₩63,880 | ₩63,500 | ₩63,606 | -0.35% | 1.3만 |
|---|
| 2026.07.09 | ₩63,542 | ₩63,816 | ₩63,526 | ₩63,794 | +0.40% | 1.2만 |
|---|
| 2026.07.08 | ₩63,286 | ₩63,286 | ₩62,499 | ₩62,832 | -0.72% | 1.7만 |
|---|
| 2026.07.07 | ₩64,542 | ₩64,555 | ₩63,537 | ₩63,740 | -1.24% | 1.5만 |
|---|
| 2026.07.06 | ₩64,134 | ₩64,834 | ₩64,134 | ₩64,595 | +0.72% | 2.1만 |
|---|
| 2026.07.02 | ₩64,715 | ₩64,742 | ₩63,354 | ₩63,914 | -1.24% | 1.8만 |
|---|
| 2026.07.01 | ₩64,315 | ₩65,109 | ₩64,261 | ₩64,408 | +0.15% | 1.3만 |
|---|
| 2026.06.30 | ₩64,274 | ₩64,689 | ₩64,087 | ₩64,600 | +0.51% | 1.4만 |
|---|
| 2026.06.29 | ₩64,368 | ₩64,368 | ₩63,687 | ₩64,234 | -0.21% | 1.6만 |
|---|
| 2026.06.26 | ₩63,032 | ₩63,981 | ₩63,032 | ₩63,981 | +1.50% | 8.2천 |
|---|
| 2026.06.25 | ₩63,593 | ₩64,186 | ₩63,246 | ₩63,460 | -0.21% | 2만 |
|---|
| 2026.06.24 | ₩62,458 | ₩63,566 | ₩62,458 | ₩62,893 | +0.70% | 9.3천 |
|---|
| 2026.06.23 | ₩61,749 | ₩62,698 | ₩61,736 | ₩62,444 | +1.13% | 3만 |
|---|
| 2026.06.22 | ₩62,898 | ₩63,166 | ₩62,751 | ₩62,912 | +0.02% | 1.2만 |
|---|
| 2026.06.18 | ₩62,792 | ₩62,952 | ₩62,311 | ₩62,725 | -0.11% | 1.1만 |
|---|
| 2026.06.17 | ₩62,858 | ₩63,232 | ₩62,030 | ₩62,043 | -1.30% | 1.6만 |
|---|
| 2026.06.16 | ₩62,898 | ₩63,286 | ₩62,591 | ₩62,685 | -0.34% | 6.1천 |
|---|
| 2026.06.15 | ₩63,633 | ₩63,633 | ₩62,818 | ₩62,898 | -1.15% | 1.6만 |
|---|
| 2026.06.12 | ₩62,645 | ₩63,379 | ₩62,511 | ₩62,912 | +0.43% | 1.9만 |
|---|
| 2026.06.11 | ₩61,482 | ₩62,404 | ₩61,309 | ₩62,377 | +1.46% | 2.4만 |
|---|
| 2026.06.10 | ₩61,496 | ₩62,337 | ₩60,988 | ₩60,988 | -0.83% | 2.9만 |
|---|
| 2026.06.09 | ₩61,616 | ₩62,164 | ₩60,747 | ₩61,589 | -0.04% | 1.1만 |
|---|
| 2026.06.08 | ₩61,309 | ₩61,549 | ₩60,939 | ₩61,081 | -0.37% | 12.5만 |
|---|
| 2026.06.05 | ₩61,015 | ₩61,482 | ₩60,560 | ₩60,681 | -0.55% | 1.6만 |
|---|
| 2026.06.04 | ₩61,041 | ₩61,763 | ₩61,041 | ₩61,442 | +0.66% | 1.7만 |
|---|
| 2026.06.03 | ₩61,215 | ₩61,215 | ₩60,834 | ₩61,108 | -0.17% | 2.7만 |
|---|
| 2026.06.02 | ₩61,081 | ₩61,509 | ₩61,081 | ₩61,402 | +0.52% | 9.8천 |
|---|
| 2026.06.01 | ₩60,761 | ₩61,148 | ₩60,360 | ₩61,028 | +0.44% | 2.7만 |
|---|
| 2026.05.29 | ₩61,696 | ₩61,696 | ₩61,028 | ₩61,028 | -1.08% | 32.6만 |
|---|
| 2026.05.28 | ₩61,616 | ₩61,763 | ₩61,175 | ₩61,496 | -0.20% | 2.2만 |
|---|
| 2026.05.27 | ₩62,017 | ₩62,257 | ₩61,562 | ₩61,629 | -0.62% | 9.5만 |
|---|
| 2026.05.26 | ₩61,656 | ₩61,870 | ₩61,295 | ₩61,870 | +0.35% | 1.2만 |
|---|
| 2026.05.22 | ₩60,961 | ₩61,188 | ₩60,641 | ₩61,041 | +0.13% | 7.5만 |
|---|
| 2026.05.21 | ₩60,133 | ₩60,794 | ₩59,732 | ₩60,667 | +0.89% | 9.9천 |
|---|
| 2026.05.20 | ₩59,425 | ₩60,454 | ₩59,051 | ₩60,347 | +1.55% | 1.9만 |
|---|
| 2026.05.19 | ₩59,505 | ₩59,546 | ₩59,051 | ₩59,077 | -0.72% | 3.3만 |
|---|
| 2026.05.18 | ₩59,665 | ₩60,226 | ₩59,665 | ₩59,852 | +0.31% | 2.5만 |
|---|
| 2026.05.15 | ₩59,692 | ₩59,953 | ₩59,625 | ₩59,679 | -0.02% | 2만 |
|---|
| 2026.05.14 | ₩60,093 | ₩60,560 | ₩60,078 | ₩60,295 | +0.34% | 1.2만 |
|---|
| 2026.05.13 | ₩60,213 | ₩60,213 | ₩59,572 | ₩59,786 | -0.71% | 2.9만 |
|---|
| 2026.05.12 | ₩60,614 | ₩60,614 | ₩59,786 | ₩60,146 | -0.77% | 1.5만 |
|---|
| 2026.05.11 | ₩61,469 | ₩61,469 | ₩60,654 | ₩60,701 | -1.25% | 2만 |
|---|
| 2026.05.08 | ₩61,456 | ₩61,581 | ₩61,202 | ₩61,341 | -0.19% | 2.7만 |
|---|
| 2026.05.07 | ₩61,936 | ₩61,936 | ₩61,135 | ₩61,322 | -0.99% | 1.8만 |
|---|
| 2026.05.06 | ₩61,830 | ₩61,977 | ₩61,580 | ₩61,977 | +0.24% | 1.5만 |
|---|
| 2026.05.05 | ₩60,654 | ₩61,629 | ₩60,647 | ₩61,496 | +1.39% | 2.2만 |
|---|
| 2026.05.04 | ₩60,841 | ₩60,935 | ₩60,086 | ₩60,280 | -0.92% | 1.9만 |
|---|
| 2026.05.01 | ₩61,055 | ₩61,148 | ₩60,721 | ₩60,908 | -0.24% | 2.3만 |
|---|
| 2026.04.30 | ₩60,120 | ₩61,001 | ₩60,053 | ₩60,801 | +1.13% | 3.9만 |
|---|
| 2026.04.29 | ₩60,331 | ₩60,574 | ₩59,879 | ₩59,959 | -0.62% | 1.7만 |
|---|
| 2026.04.28 | ₩60,761 | ₩61,315 | ₩60,387 | ₩60,601 | -0.26% | 6만 |
|---|
| 2026.04.27 | ₩60,707 | ₩60,988 | ₩60,614 | ₩60,935 | +0.37% | 1.4만 |
|---|
| 2026.04.24 | ₩60,734 | ₩60,828 | ₩60,267 | ₩60,694 | -0.07% | 2.7만 |
|---|
| 2026.04.23 | ₩60,707 | ₩60,945 | ₩60,160 | ₩60,711 | +0.01% | 1.4만 |
|---|
| 2026.04.22 | ₩61,228 | ₩61,228 | ₩60,602 | ₩60,948 | -0.46% | 1.7만 |
|---|
| 2026.04.21 | ₩61,055 | ₩61,349 | ₩60,373 | ₩60,694 | -0.59% | 4.9만 |
|---|
| 2026.04.20 | ₩60,267 | ₩60,908 | ₩60,267 | ₩60,841 | +0.95% | 1.4만 |
|---|
| 2026.04.17 | ₩59,745 | ₩61,003 | ₩59,745 | ₩60,560 | +1.36% | 2.3만 |
|---|
| 2026.04.16 | ₩59,278 | ₩59,532 | ₩59,064 | ₩59,387 | +0.18% | 9.2만 |
|---|
| 2026.04.15 | ₩59,639 | ₩59,639 | ₩59,077 | ₩59,318 | -0.54% | 2만 |
|---|
| 2026.04.14 | ₩59,398 | ₩59,665 | ₩59,184 | ₩59,665 | +0.45% | 2.4만 |
|---|
| 2026.04.13 | ₩58,129 | ₩59,131 | ₩58,102 | ₩59,131 | +1.72% | 1.4만 |
|---|
| 2026.04.10 | ₩58,810 | ₩58,810 | ₩58,222 | ₩58,249 | -0.95% | 9천 |
|---|
| 2026.04.09 | ₩58,129 | ₩58,956 | ₩58,049 | ₩58,770 | +1.10% | 9.5천 |
|---|
| 2026.04.08 | ₩58,430 | ₩58,864 | ₩58,229 | ₩58,436 | +0.01% | 3만 |
|---|
| 2026.04.07 | ₩56,606 | ₩57,140 | ₩56,405 | ₩56,873 | +0.47% | 2.2만 |
|---|
| 2026.04.06 | ₩56,486 | ₩56,846 | ₩56,138 | ₩56,846 | +0.64% | 3.9만 |
|---|
| 2026.04.02 | ₩55,604 | ₩56,739 | ₩55,571 | ₩56,432 | +1.49% | 2.6만 |
|---|
| 2026.04.01 | ₩56,566 | ₩57,140 | ₩56,439 | ₩56,593 | +0.05% | 3.1만 |
|---|
| 2026.03.31 | ₩55,657 | ₩56,579 | ₩55,330 | ₩56,325 | +1.20% | 4.8만 |
|---|
| 2026.03.30 | ₩55,604 | ₩55,604 | ₩54,762 | ₩54,923 | -1.23% | 1.7만 |
|---|
| 2026.03.27 | ₩55,671 | ₩55,724 | ₩54,949 | ₩54,949 | -1.30% | 2.2만 |
|---|
| 2026.03.26 | ₩56,178 | ₩56,846 | ₩55,951 | ₩55,965 | -0.38% | 2.7만 |
|---|
| 2026.03.25 | ₩56,886 | ₩57,027 | ₩56,105 | ₩56,714 | -0.30% | 2.1만 |
|---|
| 2026.03.24 | ₩55,951 | ₩56,686 | ₩55,657 | ₩56,446 | +0.88% | 2.3만 |
|---|
| 2026.03.23 | ₩55,871 | ₩56,846 | ₩55,791 | ₩56,018 | +0.26% | 3.2만 |
|---|
| 2026.03.20 | ₩55,738 | ₩55,898 | ₩54,963 | ₩54,963 | -1.39% | 1.4만 |
|---|
| 2026.03.19 | ₩55,136 | ₩56,267 | ₩55,136 | ₩55,871 | +1.33% | 6.2만 |
|---|
| 2026.03.18 | ₩56,112 | ₩56,339 | ₩55,657 | ₩55,657 | -0.81% | 5.4만 |
|---|
| 2026.03.17 | ₩56,486 | ₩56,686 | ₩56,178 | ₩56,459 | -0.05% | 4.5만 |
|---|
| 2026.03.16 | ₩56,339 | ₩56,512 | ₩55,973 | ₩56,045 | -0.52% | 2.1만 |
|---|
| 2026.03.13 | ₩55,951 | ₩56,138 | ₩55,337 | ₩55,764 | -0.33% | 2.4만 |
|---|
| 2026.03.12 | ₩55,938 | ₩56,161 | ₩55,557 | ₩55,617 | -0.57% | 2.3만 |
|---|
| 2026.03.11 | ₩56,579 | ₩56,713 | ₩56,072 | ₩56,486 | -0.17% | 3.1만 |
|---|
| 2026.03.10 | ₩56,967 | ₩57,621 | ₩56,539 | ₩56,739 | -0.40% | 3.7만 |
|---|
| 2026.03.09 | ₩56,365 | ₩57,127 | ₩55,191 | ₩57,073 | +1.26% | 3.5만 |
|---|
| 2026.03.06 | ₩57,007 | ₩57,020 | ₩56,486 | ₩56,967 | -0.07% | 2.1만 |
|---|
| 2026.03.05 | ₩58,663 | ₩58,877 | ₩57,701 | ₩58,089 | -0.98% | 2.2만 |
|---|
| 2026.03.04 | ₩59,198 | ₩59,305 | ₩58,690 | ₩59,132 | -0.11% | 1.6만 |
|---|
| 2026.03.03 | ₩58,082 | ₩59,171 | ₩57,795 | ₩58,837 | +1.30% | 1.9만 |
|---|
| 2026.03.02 | ₩58,303 | ₩59,345 | ₩58,303 | ₩59,144 | +1.44% | 2.1만 |
|---|
| 2026.02.27 | ₩59,198 | ₩59,198 | ₩58,750 | ₩59,051 | -0.25% | 2만 |
|---|
| 2026.02.26 | ₩59,692 | ₩60,226 | ₩59,418 | ₩59,973 | +0.47% | 1.9만 |
|---|
| 2026.02.25 | ₩59,345 | ₩59,692 | ₩58,874 | ₩59,692 | +0.59% | 1.7만 |
|---|
| 2026.02.24 | ₩58,209 | ₩59,178 | ₩58,209 | ₩58,784 | +0.99% | 2만 |
|---|
| 2026.02.23 | ₩59,184 | ₩59,399 | ₩57,995 | ₩58,303 | -1.49% | 2.2만 |
|---|
| 2026.02.20 | ₩58,717 | ₩59,572 | ₩58,717 | ₩59,345 | +1.07% | 4만 |
|---|
| 2026.02.19 | ₩59,091 | ₩59,211 | ₩58,800 | ₩59,104 | +0.02% | 6.3만 |
|---|
| 2026.02.18 | ₩59,705 | ₩59,999 | ₩59,298 | ₩59,478 | -0.38% | 1.2만 |
|---|
| 2026.02.17 | ₩59,799 | ₩60,093 | ₩59,144 | ₩59,585 | -0.36% | 1.6만 |
|---|
| 2026.02.13 | ₩59,398 | ₩60,039 | ₩59,178 | ₩59,919 | +0.88% | 4.1만 |
|---|
| 2026.02.12 | ₩60,587 | ₩60,747 | ₩58,864 | ₩59,064 | -2.51% | 2.3만 |
|---|
| 2026.02.11 | ₩60,707 | ₩60,801 | ₩59,839 | ₩60,173 | -0.88% | 8.9만 |
|---|
| 2026.02.10 | ₩60,467 | ₩60,694 | ₩60,240 | ₩60,307 | -0.27% | 1.3만 |
|---|
| 2026.02.09 | ₩60,440 | ₩60,673 | ₩60,120 | ₩60,373 | -0.11% | 1.1만 |
|---|
| 2026.02.06 | ₩59,505 | ₩60,594 | ₩59,291 | ₩60,520 | +1.71% | 2.1만 |
|---|
| 2026.02.05 | ₩58,423 | ₩59,278 | ₩58,423 | ₩58,784 | +0.62% | 1.8만 |
|---|
| 2026.02.04 | ₩58,476 | ₩59,366 | ₩58,476 | ₩58,810 | +0.57% | 3.9만 |
|---|
| 2026.02.03 | ₩58,824 | ₩58,889 | ₩57,514 | ₩58,142 | -1.16% | 3.4만 |
|---|
| 2026.02.02 | ₩57,795 | ₩58,864 | ₩57,795 | ₩58,717 | +1.60% | 2.9만 |
|---|
| 2026.01.30 | ₩58,009 | ₩58,303 | ₩57,648 | ₩57,995 | -0.02% | 1.1만 |
|---|
| 2026.01.29 | ₩58,409 | ₩58,503 | ₩57,961 | ₩58,490 | +0.14% | 2.1만 |
|---|
| 2026.01.28 | ₩58,784 | ₩58,837 | ₩58,116 | ₩58,169 | -1.05% | 4.8만 |
|---|
| 2026.01.27 | ₩58,997 | ₩58,997 | ₩58,351 | ₩58,516 | -0.82% | 2.9만 |
|---|
| 2026.01.26 | ₩58,997 | ₩59,399 | ₩58,890 | ₩59,118 | +0.20% | 9.8만 |
|---|
| 2026.01.23 | ₩59,919 | ₩59,919 | ₩58,766 | ₩58,904 | -1.69% | 2.1만 |
|---|
| 2026.01.22 | ₩60,046 | ₩60,347 | ₩59,842 | ₩59,919 | -0.21% | 2.3만 |
|---|
| 2026.01.21 | ₩58,797 | ₩60,039 | ₩58,757 | ₩59,705 | +1.55% | 4.4만 |
|---|
| 2026.01.20 | ₩58,049 | ₩58,890 | ₩58,049 | ₩58,369 | +0.55% | 2.2만 |
|---|
| 2026.01.16 | ₩59,371 | ₩59,379 | ₩59,011 | ₩59,064 | -0.52% | 2만 |
|---|
| 2026.01.15 | ₩58,663 | ₩59,385 | ₩58,663 | ₩59,358 | +1.18% | 13.1만 |
|---|
| 2026.01.14 | ₩58,142 | ₩58,503 | ₩58,035 | ₩58,496 | +0.61% | 1.4만 |
|---|
| 2026.01.13 | ₩58,677 | ₩58,677 | ₩57,969 | ₩58,169 | -0.87% | 1.7만 |
|---|
| 2026.01.12 | ₩58,002 | ₩58,570 | ₩58,002 | ₩58,530 | +0.91% | 1.2만 |
|---|
| 2026.01.09 | ₩58,142 | ₩58,610 | ₩57,899 | ₩58,356 | +0.37% | 2.3만 |
|---|
| 2026.01.08 | ₩57,220 | ₩58,249 | ₩57,220 | ₩58,089 | +1.52% | 9.7천 |
|---|
| 2026.01.07 | ₩58,096 | ₩58,096 | ₩57,111 | ₩57,461 | -1.09% | 2.3만 |
|---|
| 2026.01.06 | ₩57,608 | ₩58,049 | ₩57,218 | ₩58,049 | +0.77% | 2.4만 |
|---|
| 2026.01.05 | ₩56,993 | ₩58,102 | ₩56,993 | ₩57,782 | +1.38% | 2만 |
|---|
| 2026.01.02 | ₩56,606 | ₩56,820 | ₩56,297 | ₩56,820 | +0.38% | 1.2만 |
|---|
| 2025.12.31 | ₩56,846 | ₩56,846 | ₩56,232 | ₩56,239 | -1.07% | 2.6만 |
|---|
| 2025.12.30 | ₩57,367 | ₩57,367 | ₩56,820 | ₩56,846 | -0.91% | 1.7만 |
|---|
| 2025.12.29 | ₩57,521 | ₩57,556 | ₩57,118 | ₩57,247 | -0.48% | 1.9만 |
|---|
| 2025.12.26 | ₩57,661 | ₩57,688 | ₩57,407 | ₩57,675 | +0.02% | 1.2만 |
|---|
| 2025.12.24 | ₩57,595 | ₩57,728 | ₩57,406 | ₩57,728 | +0.23% | 1.1만 |
|---|
| 2025.12.23 | ₩57,709 | ₩57,709 | ₩57,421 | ₩57,488 | -0.38% | 15.1만 |
|---|
| 2025.12.22 | ₩57,448 | ₩58,049 | ₩57,448 | ₩57,661 | +0.37% | 4.5만 |
|---|
| 2025.12.19 | ₩57,755 | ₩57,835 | ₩57,510 | ₩57,728 | -0.05% | 1.3만 |
|---|
| 2025.12.18 | ₩58,142 | ₩58,249 | ₩57,701 | ₩57,848 | -0.51% | 2.2만 |
|---|
| 2025.12.17 | ₩58,022 | ₩58,022 | ₩57,542 | ₩57,635 | -0.67% | 1.4만 |
|---|
| 2025.12.16 | ₩57,955 | ₩58,329 | ₩57,664 | ₩57,862 | -0.16% | 1.2만 |
|---|
| 2025.12.15 | ₩58,710 | ₩58,710 | ₩58,102 | ₩58,169 | -0.92% | 1.6만 |
|---|
| 2025.12.12 | ₩58,784 | ₩58,850 | ₩58,184 | ₩58,329 | -0.77% | 8.6천 |
|---|
| 2025.12.11 | ₩58,570 | ₩58,717 | ₩58,383 | ₩58,570 | 0.00% | 2.8만 |
|---|
| 2025.12.10 | ₩56,726 | ₩58,248 | ₩56,726 | ₩58,009 | +2.26% | 3.1만 |
|---|
| 2025.12.09 | ₩56,446 | ₩57,100 | ₩56,446 | ₩56,793 | +0.62% | 3만 |
|---|
| 2025.12.08 | ₩57,127 | ₩57,127 | ₩56,486 | ₩56,579 | -0.96% | 1.9만 |
|---|
| 2025.12.05 | ₩56,766 | ₩57,108 | ₩56,741 | ₩56,806 | +0.07% | 1.6만 |
|---|
| 2025.12.04 | ₩56,967 | ₩57,140 | ₩56,706 | ₩56,846 | -0.21% | 4.4만 |
|---|
| 2025.12.03 | ₩56,446 | ₩57,120 | ₩56,446 | ₩56,980 | +0.95% | 2.9만 |
|---|
| 2025.12.02 | ₩56,659 | ₩56,659 | ₩56,259 | ₩56,352 | -0.54% | 3.1만 |
|---|
| 2025.12.01 | ₩56,085 | ₩56,833 | ₩56,085 | ₩56,472 | +0.69% | 2만 |
|---|
| 2025.11.28 | ₩56,967 | ₩56,967 | ₩56,446 | ₩56,633 | -0.59% | 2.4만 |
|---|
| 2025.11.26 | ₩56,673 | ₩57,287 | ₩56,633 | ₩56,686 | +0.02% | 15.5만 |
|---|
| 2025.11.25 | ₩55,350 | ₩56,820 | ₩55,350 | ₩56,526 | +2.12% | 17.9만 |
|---|
| 2025.11.24 | ₩55,136 | ₩55,470 | ₩54,882 | ₩55,243 | +0.19% | 2.3만 |
|---|
| 2025.11.21 | ₩53,774 | ₩55,297 | ₩53,774 | ₩55,083 | +2.43% | 16.2만 |
|---|
| 2025.11.20 | ₩54,495 | ₩54,709 | ₩53,466 | ₩53,466 | -1.89% | 5.3만 |
|---|
| 2025.11.19 | ₩53,974 | ₩54,201 | ₩53,640 | ₩53,894 | -0.15% | 3.5만 |
|---|
| 2025.11.18 | ₩53,587 | ₩54,222 | ₩53,587 | ₩53,921 | +0.62% | 2.3만 |
|---|
| 2025.11.17 | ₩55,123 | ₩55,123 | ₩53,707 | ₩53,854 | -2.30% | 5.8만 |
|---|
| 2025.11.14 | ₩54,896 | ₩55,261 | ₩54,882 | ₩55,257 | +0.66% | 2.2만 |
|---|
| 2025.11.13 | ₩56,058 | ₩56,299 | ₩55,350 | ₩55,417 | -1.14% | 2.2만 |
|---|
| 2025.11.12 | ₩56,245 | ₩56,953 | ₩56,245 | ₩56,312 | +0.12% | 1.5만 |
|---|
| 2025.11.11 | ₩55,898 | ₩56,352 | ₩55,898 | ₩56,218 | +0.57% | 1.8만 |
|---|
| 2025.11.10 | ₩56,098 | ₩56,125 | ₩55,557 | ₩55,818 | -0.50% | 3.4만 |
|---|
| 2025.11.07 | ₩54,802 | ₩55,577 | ₩54,802 | ₩55,577 | +1.41% | 1.6만 |
|---|
| 2025.11.06 | ₩55,991 | ₩55,991 | ₩55,070 | ₩55,070 | -1.65% | 9.2만 |
|---|
| 2025.11.05 | ₩54,802 | ₩56,009 | ₩54,802 | ₩55,804 | +1.83% | 3.9만 |
|---|
| 2025.11.04 | ₩54,589 | ₩54,936 | ₩54,548 | ₩54,709 | +0.22% | 3.8만 |
|---|
| 2025.11.03 | ₩55,216 | ₩55,216 | ₩54,508 | ₩55,216 | 0.00% | 2.5만 |
|---|
| 2025.10.31 | ₩55,751 | ₩55,751 | ₩54,949 | ₩55,270 | -0.86% | 6.9만 |
|---|
| 2025.10.30 | ₩55,778 | ₩56,486 | ₩55,577 | ₩55,657 | -0.22% | 1.7만 |
|---|
| 2025.10.29 | ₩57,060 | ₩57,127 | ₩55,804 | ₩56,138 | -1.62% | 2만 |
|---|
| 2025.10.28 | ₩57,929 | ₩57,929 | ₩57,327 | ₩57,470 | -0.79% | 1.6만 |
|---|
| 2025.10.27 | ₩58,476 | ₩58,476 | ₩57,822 | ₩57,995 | -0.82% | 1.5만 |
|---|
| 2025.10.24 | ₩58,156 | ₩58,202 | ₩57,902 | ₩57,902 | -0.44% | 13.8만 |
|---|
| 2025.10.23 | ₩57,247 | ₩57,635 | ₩57,100 | ₩57,608 | +0.63% | 2.5만 |
|---|
| 2025.10.22 | ₩57,688 | ₩57,688 | ₩56,693 | ₩57,114 | -1.00% | 1만 |
|---|
| 2025.10.21 | ₩57,100 | ₩57,728 | ₩57,055 | ₩57,648 | +0.96% | 1.6만 |
|---|
| 2025.10.20 | ₩56,833 | ₩57,289 | ₩56,833 | ₩57,234 | +0.71% | 1.8만 |
|---|
| 2025.10.17 | ₩56,205 | ₩56,486 | ₩56,112 | ₩56,486 | +0.50% | 1.8만 |
|---|
| 2025.10.16 | ₩57,274 | ₩57,274 | ₩56,085 | ₩56,218 | -1.84% | 9.9만 |
|---|
| 2025.10.15 | ₩57,407 | ₩57,755 | ₩56,981 | ₩57,167 | -0.42% | 1.5만 |
|---|
| 2025.10.14 | ₩55,337 | ₩57,219 | ₩55,337 | ₩57,073 | +3.14% | 1.7만 |
|---|
| 2025.10.13 | ₩55,724 | ₩55,995 | ₩55,550 | ₩55,995 | +0.49% | 1.8만 |
|---|
| 2025.10.10 | ₩56,446 | ₩56,484 | ₩54,949 | ₩54,949 | -2.65% | 3.3만 |
|---|