시장 데이터를 불러오는 중
전체 종목
Invesco S&P SmallCap Low Volatility ETF 과거 주가
Invesco S&P SmallCap Low Volatility ETF · XSLV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco S&P SmallCap Low Volatility ETF · XSLV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩65,607 | ₩65,674 | ₩65,447 | ₩65,581 | -0.04% | 7.6천 |
| 2026.10.08 | ₩65,152 | ₩65,875 | ₩65,152 | ₩65,715 | +0.86% | 3.6천 |
| 2026.10.07 | ₩65,741 | ₩65,741 | ₩65,393 | ₩65,406 | -0.51% | 4.5천 |
| 2026.10.06 | ₩66,304 | ₩66,505 | ₩65,916 | ₩66,090 | -0.32% | 6.5천 |
| 2026.10.05 | ₩66,438 | ₩66,572 | ₩65,942 | ₩66,170 | -0.40% | 7.4천 |
| 2026.10.02 | ₩66,277 | ₩66,800 | ₩66,224 | ₩66,478 | +0.30% | 2.6천 |
| 2026.10.01 | ₩65,326 | ₩65,942 | ₩64,897 | ₩65,942 | +0.94% | 6.1천 |
| 2026.09.30 | ₩66,076 | ₩66,130 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,581 |
| -0.75% |
| 10.7만 |
| 2026.09.29 | ₩66,425 | ₩66,425 | ₩65,822 | ₩66,117 | -0.46% | 8.9천 |
|---|
| 2026.09.28 | ₩66,787 | ₩66,827 | ₩66,411 | ₩66,492 | -0.44% | 9.4천 |
|---|
| 2026.09.25 | ₩66,947 | ₩67,108 | ₩66,666 | ₩67,108 | +0.24% | 9.8천 |
|---|
| 2026.09.24 | ₩66,787 | ₩66,907 | ₩66,465 | ₩66,854 | +0.10% | 1.3만 |
|---|
| 2026.09.23 | ₩67,189 | ₩67,189 | ₩66,679 | ₩66,679 | -0.76% | 8.3천 |
|---|
| 2026.09.22 | ₩67,952 | ₩67,952 | ₩67,323 | ₩67,430 | -0.77% | 3만 |
|---|
| 2026.09.21 | ₩68,140 | ₩68,140 | ₩67,644 | ₩67,644 | -0.73% | 2.7만 |
|---|
| 2026.09.18 | ₩68,301 | ₩68,381 | ₩67,966 | ₩68,354 | +0.08% | 4.4천 |
|---|
| 2026.09.17 | ₩69,319 | ₩69,319 | ₩68,582 | ₩68,716 | -0.87% | 3.5천 |
|---|
| 2026.09.16 | ₩69,413 | ₩69,668 | ₩68,194 | ₩68,783 | -0.91% | 5.6천 |
|---|
| 2026.09.15 | ₩69,507 | ₩69,507 | ₩69,118 | ₩69,145 | -0.52% | 5.1천 |
|---|
| 2026.09.14 | ₩69,426 | ₩69,855 | ₩69,413 | ₩69,520 | +0.14% | 4.5천 |
|---|
| 2026.09.11 | ₩69,292 | ₩69,601 | ₩69,292 | ₩69,520 | +0.33% | 3.8천 |
|---|
| 2026.09.10 | ₩69,534 | ₩69,587 | ₩69,266 | ₩69,574 | +0.06% | 5.1천 |
|---|
| 2026.09.09 | ₩70,043 | ₩70,043 | ₩69,493 | ₩69,654 | -0.55% | 6.7천 |
|---|
| 2026.09.08 | ₩70,458 | ₩70,552 | ₩70,204 | ₩70,204 | -0.36% | 4.2천 |
|---|
| 2026.09.04 | ₩71,034 | ₩71,034 | ₩70,646 | ₩70,793 | -0.34% | 4.5천 |
|---|
| 2026.09.03 | ₩70,807 | ₩70,807 | ₩70,525 | ₩70,619 | -0.26% | 4천 |
|---|
| 2026.09.02 | ₩69,815 | ₩70,485 | ₩69,815 | ₩70,217 | +0.58% | 5.2천 |
|---|
| 2026.09.01 | ₩69,681 | ₩69,989 | ₩69,359 | ₩69,426 | -0.37% | 1.2만 |
|---|
| 2026.08.31 | ₩70,458 | ₩70,458 | ₩70,043 | ₩70,043 | -0.59% | 5.1천 |
|---|
| 2026.08.28 | ₩71,021 | ₩71,021 | ₩70,619 | ₩70,699 | -0.45% | 5.9천 |
|---|
| 2026.08.27 | ₩70,606 | ₩70,820 | ₩70,525 | ₩70,726 | +0.17% | 15.6만 |
|---|
| 2026.08.26 | ₩71,088 | ₩71,155 | ₩71,048 | ₩71,128 | +0.06% | 5천 |
|---|
| 2026.08.25 | ₩71,209 | ₩71,222 | ₩70,981 | ₩71,142 | -0.09% | 4.1천 |
|---|
| 2026.08.24 | ₩71,088 | ₩71,557 | ₩71,088 | ₩71,209 | +0.17% | 4.3천 |
|---|
| 2026.08.21 | ₩71,128 | ₩71,209 | ₩70,874 | ₩70,967 | -0.23% | 3.6천 |
|---|
| 2026.08.20 | ₩70,874 | ₩71,302 | ₩70,874 | ₩71,168 | +0.42% | 4.6천 |
|---|
| 2026.08.19 | ₩71,611 | ₩71,611 | ₩71,168 | ₩71,168 | -0.62% | 2.6천 |
|---|
| 2026.08.18 | ₩71,731 | ₩71,919 | ₩71,517 | ₩71,544 | -0.26% | 5.7천 |
|---|
| 2026.08.17 | ₩72,147 | ₩72,147 | ₩71,584 | ₩71,785 | -0.50% | 3천 |
|---|
| 2026.08.14 | ₩71,932 | ₩72,482 | ₩71,932 | ₩72,200 | +0.37% | 6.2천 |
|---|
| 2026.08.13 | ₩72,093 | ₩72,120 | ₩71,972 | ₩72,120 | +0.04% | 1.2천 |
|---|
| 2026.08.12 | ₩71,678 | ₩71,946 | ₩71,396 | ₩71,771 | +0.13% | 8.6천 |
|---|
| 2026.08.11 | ₩71,061 | ₩71,691 | ₩71,061 | ₩71,423 | +0.51% | 5.4천 |
|---|
| 2026.08.10 | ₩71,463 | ₩71,463 | ₩70,927 | ₩71,128 | -0.47% | 3.6천 |
|---|
| 2026.08.07 | ₩71,771 | ₩72,013 | ₩71,771 | ₩71,825 | +0.07% | 1.9천 |
|---|
| 2026.08.06 | ₩72,401 | ₩72,535 | ₩71,812 | ₩71,812 | -0.81% | 3.4천 |
|---|
| 2026.08.05 | ₩72,669 | ₩72,669 | ₩72,254 | ₩72,415 | -0.35% | 3.7천 |
|---|
| 2026.08.04 | ₩72,240 | ₩72,910 | ₩72,240 | ₩72,750 | +0.70% | 3천 |
|---|
| 2026.08.03 | ₩72,549 | ₩72,562 | ₩72,374 | ₩72,482 | -0.09% | 5.1천 |
|---|
| 2026.07.31 | ₩71,651 | ₩72,120 | ₩71,530 | ₩71,972 | +0.45% | 9.4만 |
|---|
| 2026.07.30 | ₩72,334 | ₩72,334 | ₩71,624 | ₩71,892 | -0.61% | 5.6천 |
|---|
| 2026.07.29 | ₩72,790 | ₩72,857 | ₩72,415 | ₩72,415 | -0.52% | 8.3천 |
|---|
| 2026.07.28 | ₩72,428 | ₩73,098 | ₩72,428 | ₩72,790 | +0.50% | 5천 |
|---|
| 2026.07.27 | ₩72,348 | ₩72,482 | ₩72,066 | ₩72,066 | -0.39% | 3천 |
|---|
| 2026.07.24 | ₩71,450 | ₩72,374 | ₩71,450 | ₩71,959 | +0.71% | 5.3천 |
|---|
| 2026.07.23 | ₩71,088 | ₩71,088 | ₩70,699 | ₩70,967 | -0.17% | 4.4천 |
|---|
| 2026.07.22 | ₩71,611 | ₩71,611 | ₩71,249 | ₩71,302 | -0.43% | 3.5천 |
|---|
| 2026.07.21 | ₩71,490 | ₩71,771 | ₩71,436 | ₩71,704 | +0.30% | 3.6천 |
|---|
| 2026.07.20 | ₩72,133 | ₩72,147 | ₩71,637 | ₩71,919 | -0.30% | 2만 |
|---|
| 2026.07.17 | ₩72,843 | ₩73,085 | ₩71,838 | ₩72,187 | -0.90% | 5.4천 |
|---|
| 2026.07.16 | ₩72,508 | ₩72,870 | ₩72,428 | ₩72,736 | +0.31% | 4.4천 |
|---|
| 2026.07.15 | ₩70,565 | ₩71,423 | ₩70,565 | ₩70,927 | +0.51% | 5천 |
|---|
| 2026.07.14 | ₩70,525 | ₩70,699 | ₩70,525 | ₩70,565 | +0.06% | 6.5천 |
|---|
| 2026.07.13 | ₩70,431 | ₩70,766 | ₩70,418 | ₩70,646 | +0.30% | 4.4천 |
|---|
| 2026.07.10 | ₩70,217 | ₩70,552 | ₩70,217 | ₩70,472 | +0.36% | 4.5천 |
|---|
| 2026.07.09 | ₩69,708 | ₩70,230 | ₩69,708 | ₩70,204 | +0.71% | 6.3천 |
|---|
| 2026.07.08 | ₩70,579 | ₩70,579 | ₩69,587 | ₩69,601 | -1.39% | 5.6천 |
|---|
| 2026.07.07 | ₩71,168 | ₩71,302 | ₩70,619 | ₩70,780 | -0.55% | 6.5천 |
|---|
| 2026.07.06 | ₩70,994 | ₩70,994 | ₩70,512 | ₩70,753 | -0.34% | 5.5천 |
|---|
| 2026.07.02 | ₩70,686 | ₩70,914 | ₩70,673 | ₩70,887 | +0.28% | 4.2천 |
|---|
| 2026.07.01 | ₩70,016 | ₩70,927 | ₩69,748 | ₩70,592 | +0.82% | 7.1천 |
|---|
| 2026.06.30 | ₩69,882 | ₩70,418 | ₩69,882 | ₩70,230 | +0.50% | 2.9천 |
|---|
| 2026.06.29 | ₩70,271 | ₩70,297 | ₩69,949 | ₩70,244 | -0.04% | 7.6천 |
|---|
| 2026.06.26 | ₩70,123 | ₩70,753 | ₩70,029 | ₩70,673 | +0.78% | 1.2만 |
|---|
| 2026.06.25 | ₩69,761 | ₩70,324 | ₩69,547 | ₩69,842 | +0.12% | 5.8천 |
|---|
| 2026.06.24 | ₩68,730 | ₩69,681 | ₩68,730 | ₩69,547 | +1.19% | 7.1천 |
|---|
| 2026.06.23 | ₩67,363 | ₩68,944 | ₩67,363 | ₩68,944 | +2.35% | 5.4천 |
|---|
| 2026.06.22 | ₩67,604 | ₩68,234 | ₩67,604 | ₩67,952 | +0.52% | 6천 |
|---|
| 2026.06.18 | ₩67,966 | ₩68,100 | ₩67,671 | ₩67,885 | -0.12% | 3.4천 |
|---|
| 2026.06.17 | ₩68,167 | ₩68,515 | ₩66,961 | ₩67,363 | -1.18% | 8.2천 |
|---|
| 2026.06.16 | ₩68,890 | ₩68,917 | ₩68,301 | ₩68,622 | -0.39% | 6.9천 |
|---|
| 2026.06.15 | ₩69,132 | ₩69,212 | ₩68,314 | ₩68,314 | -1.18% | 4.7천 |
|---|
| 2026.06.12 | ₩68,529 | ₩69,279 | ₩68,529 | ₩69,091 | +0.82% | 4.3천 |
|---|
| 2026.06.11 | ₩68,823 | ₩68,837 | ₩68,060 | ₩68,502 | -0.47% | 7.9천 |
|---|
| 2026.06.10 | ₩68,180 | ₩68,823 | ₩68,180 | ₩68,287 | +0.16% | 3.8천 |
|---|
| 2026.06.09 | ₩67,081 | ₩68,220 | ₩67,081 | ₩67,993 | +1.36% | 9.6천 |
|---|
| 2026.06.08 | ₩67,282 | ₩67,537 | ₩66,947 | ₩67,001 | -0.42% | 5.3천 |
|---|
| 2026.06.05 | ₩66,411 | ₩67,738 | ₩66,411 | ₩67,376 | +1.45% | 3.7천 |
|---|
| 2026.06.04 | ₩65,916 | ₩66,706 | ₩65,916 | ₩66,612 | +1.06% | 9.2천 |
|---|
| 2026.06.03 | ₩66,210 | ₩66,210 | ₩65,527 | ₩65,527 | -1.03% | 7.3천 |
|---|
| 2026.06.02 | ₩65,473 | ₩66,612 | ₩65,473 | ₩66,505 | +1.58% | 4.4천 |
|---|
| 2026.06.01 | ₩66,050 | ₩66,050 | ₩65,728 | ₩65,849 | -0.30% | 6.1천 |
|---|
| 2026.05.29 | ₩66,586 | ₩66,894 | ₩66,398 | ₩66,693 | +0.16% | 5.6천 |
|---|
| 2026.05.28 | ₩66,827 | ₩66,921 | ₩66,693 | ₩66,921 | +0.14% | 2.7천 |
|---|
| 2026.05.27 | ₩67,001 | ₩67,698 | ₩67,001 | ₩67,122 | +0.18% | 5.9천 |
|---|
| 2026.05.26 | ₩66,760 | ₩67,323 | ₩66,760 | ₩67,269 | +0.76% | 5천 |
|---|
| 2026.05.22 | ₩66,679 | ₩67,001 | ₩66,679 | ₩66,880 | +0.30% | 8.3천 |
|---|
| 2026.05.21 | ₩66,452 | ₩66,894 | ₩66,157 | ₩66,800 | +0.52% | 5.9천 |
|---|
| 2026.05.20 | ₩65,875 | ₩66,679 | ₩65,715 | ₩66,679 | +1.22% | 5.2천 |
|---|
| 2026.05.19 | ₩65,889 | ₩66,170 | ₩65,822 | ₩65,822 | -0.10% | 5.7천 |
|---|
| 2026.05.18 | ₩66,076 | ₩66,197 | ₩65,996 | ₩66,170 | +0.14% | 6.8천 |
|---|
| 2026.05.15 | ₩65,540 | ₩65,755 | ₩65,058 | ₩65,098 | -0.67% | 5.8천 |
|---|
| 2026.05.14 | ₩65,393 | ₩66,184 | ₩65,393 | ₩65,862 | +0.72% | 3.6천 |
|---|
| 2026.05.13 | ₩65,648 | ₩65,808 | ₩65,299 | ₩65,514 | -0.20% | 1.8만 |
|---|
| 2026.05.12 | ₩66,197 | ₩66,237 | ₩65,380 | ₩66,009 | -0.28% | 5.2만 |
|---|
| 2026.05.11 | ₩66,947 | ₩66,947 | ₩66,170 | ₩66,197 | -1.12% | 3.5천 |
|---|
| 2026.05.08 | ₩66,773 | ₩67,148 | ₩66,773 | ₩67,014 | +0.36% | 7.3천 |
|---|
| 2026.05.07 | ₩67,108 | ₩67,122 | ₩66,693 | ₩66,693 | -0.62% | 1.4만 |
|---|
| 2026.05.06 | ₩66,773 | ₩67,162 | ₩66,612 | ₩66,867 | +0.14% | 7.3천 |
|---|
| 2026.05.05 | ₩66,586 | ₩67,055 | ₩66,545 | ₩66,840 | +0.38% | 4.2천 |
|---|
| 2026.05.04 | ₩66,478 | ₩66,907 | ₩66,170 | ₩66,291 | -0.28% | 6천 |
|---|
| 2026.05.01 | ₩66,854 | ₩67,041 | ₩66,586 | ₩66,840 | -0.02% | 11.3만 |
|---|
| 2026.04.30 | ₩66,157 | ₩66,720 | ₩66,157 | ₩66,706 | +0.83% | 8.6천 |
|---|
| 2026.04.29 | ₩66,988 | ₩67,055 | ₩66,184 | ₩66,291 | -1.04% | 8.4천 |
|---|
| 2026.04.28 | ₩67,001 | ₩67,537 | ₩67,001 | ₩67,390 | +0.58% | 5.6천 |
|---|
| 2026.04.27 | ₩66,586 | ₩67,202 | ₩66,398 | ₩66,988 | +0.60% | 1.3만 |
|---|
| 2026.04.24 | ₩66,840 | ₩66,840 | ₩66,586 | ₩66,706 | -0.20% | 3.5천 |
|---|
| 2026.04.23 | ₩66,237 | ₩66,894 | ₩66,237 | ₩66,894 | +0.99% | 3.9천 |
|---|
| 2026.04.22 | ₩66,639 | ₩66,639 | ₩66,090 | ₩66,210 | -0.64% | 1만 |
|---|
| 2026.04.21 | ₩66,974 | ₩67,095 | ₩66,331 | ₩66,398 | -0.86% | 4.8천 |
|---|
| 2026.04.20 | ₩67,175 | ₩67,296 | ₩66,840 | ₩67,041 | -0.20% | 1.4만 |
|---|
| 2026.04.17 | ₩66,210 | ₩67,524 | ₩66,210 | ₩67,108 | +1.36% | 9.9천 |
|---|
| 2026.04.16 | ₩65,835 | ₩66,090 | ₩65,808 | ₩65,969 | +0.20% | 6.1천 |
|---|
| 2026.04.15 | ₩65,983 | ₩65,996 | ₩65,715 | ₩65,996 | +0.02% | 3.8천 |
|---|
| 2026.04.14 | ₩65,902 | ₩66,358 | ₩65,822 | ₩66,277 | +0.57% | 3.8천 |
|---|
| 2026.04.13 | ₩65,889 | ₩66,237 | ₩65,567 | ₩66,237 | +0.53% | 4.7천 |
|---|
| 2026.04.10 | ₩66,385 | ₩66,385 | ₩66,036 | ₩66,157 | -0.34% | 2.5천 |
|---|
| 2026.04.09 | ₩65,447 | ₩66,800 | ₩65,447 | ₩66,626 | +1.80% | 4.9천 |
|---|
| 2026.04.08 | ₩65,313 | ₩65,822 | ₩65,313 | ₩65,715 | +0.62% | 2.1만 |
|---|
| 2026.04.07 | ₩63,919 | ₩64,723 | ₩63,919 | ₩64,535 | +0.96% | 4.8천 |
|---|
| 2026.04.06 | ₩63,798 | ₩64,227 | ₩63,584 | ₩64,227 | +0.67% | 8.3천 |
|---|
| 2026.04.02 | ₩63,571 | ₩63,946 | ₩63,530 | ₩63,865 | +0.46% | 8천 |
|---|
| 2026.04.01 | ₩63,463 | ₩63,785 | ₩63,423 | ₩63,530 | +0.11% | 1.6만 |
|---|
| 2026.03.31 | ₩63,396 | ₩63,517 | ₩62,927 | ₩63,249 | -0.23% | 5.3천 |
|---|
| 2026.03.30 | ₩62,740 | ₩63,035 | ₩62,619 | ₩62,767 | +0.04% | 2.1만 |
|---|
| 2026.03.27 | ₩62,834 | ₩63,008 | ₩62,351 | ₩62,351 | -0.77% | 6천 |
|---|
| 2026.03.26 | ₩62,659 | ₩63,343 | ₩62,659 | ₩62,954 | +0.47% | 1만 |
|---|
| 2026.03.25 | ₩63,155 | ₩63,155 | ₩62,793 | ₩62,914 | -0.38% | 1.2만 |
|---|
| 2026.03.24 | ₩62,338 | ₩63,209 | ₩62,338 | ₩62,713 | +0.60% | 5.1천 |
|---|
| 2026.03.23 | ₩62,472 | ₩63,262 | ₩62,472 | ₩62,700 | +0.36% | 7.7천 |
|---|
| 2026.03.20 | ₩63,061 | ₩63,061 | ₩62,056 | ₩62,177 | -1.40% | 1.1만 |
|---|
| 2026.03.19 | ₩62,834 | ₩63,383 | ₩62,767 | ₩63,128 | +0.47% | 2만 |
|---|
| 2026.03.18 | ₩63,691 | ₩63,691 | ₩63,008 | ₩63,008 | -1.07% | 3만 |
|---|
| 2026.03.17 | ₩64,227 | ₩64,308 | ₩63,839 | ₩63,852 | -0.58% | 8.9천 |
|---|
| 2026.03.16 | ₩63,691 | ₩64,428 | ₩63,691 | ₩63,932 | +0.38% | 3.7천 |
|---|
| 2026.03.13 | ₩64,066 | ₩64,066 | ₩63,611 | ₩63,705 | -0.56% | 6.5천 |
|---|
| 2026.03.12 | ₩63,303 | ₩63,986 | ₩63,303 | ₩63,785 | +0.76% | 2.6천 |
|---|
| 2026.03.11 | ₩64,093 | ₩64,093 | ₩63,571 | ₩63,919 | -0.27% | 1.2만 |
|---|
| 2026.03.10 | ₩64,549 | ₩65,031 | ₩64,214 | ₩64,482 | -0.10% | 8.4천 |
|---|
| 2026.03.09 | ₩64,401 | ₩64,924 | ₩63,450 | ₩64,763 | +0.56% | 8.7천 |
|---|
| 2026.03.06 | ₩64,924 | ₩64,937 | ₩64,442 | ₩64,897 | -0.04% | 6.8천 |
|---|
| 2026.03.05 | ₩65,969 | ₩65,969 | ₩65,353 | ₩65,621 | -0.53% | 1만 |
|---|
| 2026.03.04 | ₩66,452 | ₩66,679 | ₩65,929 | ₩66,465 | +0.02% | 1.6만 |
|---|
| 2026.03.03 | ₩65,540 | ₩66,318 | ₩65,071 | ₩66,210 | +1.02% | 5.8천 |
|---|
| 2026.03.02 | ₩65,433 | ₩66,733 | ₩65,433 | ₩66,572 | +1.74% | 9.9천 |
|---|
| 2026.02.27 | ₩66,291 | ₩66,344 | ₩65,889 | ₩66,076 | -0.32% | 10.5만 |
|---|
| 2026.02.26 | ₩66,626 | ₩66,934 | ₩66,465 | ₩66,894 | +0.40% | 3.8천 |
|---|
| 2026.02.25 | ₩66,130 | ₩66,519 | ₩65,728 | ₩66,478 | +0.53% | 9.3천 |
|---|
| 2026.02.24 | ₩65,875 | ₩66,090 | ₩65,862 | ₩66,090 | +0.33% | 2.3천 |
|---|
| 2026.02.23 | ₩66,773 | ₩66,907 | ₩65,808 | ₩66,143 | -0.94% | 1.1만 |
|---|
| 2026.02.20 | ₩66,653 | ₩66,880 | ₩66,331 | ₩66,746 | +0.14% | 5.6천 |
|---|
| 2026.02.19 | ₩66,425 | ₩66,706 | ₩66,358 | ₩66,706 | +0.42% | 4.2천 |
|---|
| 2026.02.18 | ₩67,001 | ₩67,068 | ₩66,559 | ₩66,827 | -0.26% | 9.3천 |
|---|
| 2026.02.17 | ₩67,041 | ₩67,336 | ₩66,961 | ₩67,135 | +0.14% | 1.4만 |
|---|
| 2026.02.13 | ₩66,746 | ₩67,095 | ₩66,519 | ₩66,907 | +0.24% | 6.6천 |
|---|
| 2026.02.12 | ₩67,189 | ₩67,189 | ₩66,130 | ₩66,291 | -1.34% | 9.6천 |
|---|
| 2026.02.11 | ₩66,894 | ₩67,202 | ₩66,679 | ₩66,760 | -0.20% | 5.9천 |
|---|
| 2026.02.10 | ₩66,532 | ₩67,055 | ₩66,532 | ₩67,028 | +0.75% | 5.8천 |
|---|
| 2026.02.09 | ₩66,452 | ₩66,666 | ₩66,398 | ₩66,438 | -0.02% | 2.3만 |
|---|
| 2026.02.06 | ₩67,081 | ₩67,403 | ₩66,880 | ₩67,189 | +0.16% | 1.3만 |
|---|
| 2026.02.05 | ₩66,251 | ₩66,827 | ₩66,251 | ₩66,653 | +0.61% | 8.8천 |
|---|
| 2026.02.04 | ₩65,594 | ₩66,639 | ₩65,594 | ₩66,277 | +1.04% | 1.1만 |
|---|
| 2026.02.03 | ₩65,098 | ₩65,634 | ₩64,857 | ₩65,138 | +0.06% | 8천 |
|---|
| 2026.02.02 | ₩64,669 | ₩65,272 | ₩64,669 | ₩65,152 | +0.75% | 9천 |
|---|
| 2026.01.30 | ₩64,401 | ₩64,750 | ₩64,026 | ₩64,750 | +0.54% | 7.9천 |
|---|
| 2026.01.29 | ₩64,160 | ₩64,669 | ₩64,080 | ₩64,482 | +0.50% | 8.7천 |
|---|
| 2026.01.28 | ₩64,509 | ₩64,509 | ₩63,879 | ₩63,932 | -0.89% | 7.6천 |
|---|
| 2026.01.27 | ₩64,214 | ₩64,388 | ₩64,013 | ₩64,120 | -0.15% | 6.6천 |
|---|
| 2026.01.26 | ₩63,986 | ₩64,482 | ₩63,973 | ₩64,428 | +0.69% | 7.1천 |
|---|
| 2026.01.23 | ₩64,589 | ₩64,589 | ₩63,959 | ₩63,999 | -0.91% | 8.9천 |
|---|
| 2026.01.22 | ₩65,232 | ₩65,460 | ₩64,924 | ₩64,924 | -0.47% | 4.7천 |
|---|
| 2026.01.21 | ₩64,375 | ₩65,112 | ₩64,375 | ₩65,112 | +1.14% | 5.9천 |
|---|
| 2026.01.20 | ₩64,160 | ₩64,294 | ₩63,986 | ₩63,986 | -0.27% | 9.9천 |
|---|
| 2026.01.16 | ₩64,589 | ₩64,911 | ₩64,401 | ₩64,777 | +0.29% | 9.1천 |
|---|
| 2026.01.15 | ₩64,013 | ₩64,777 | ₩64,013 | ₩64,710 | +1.09% | 9.2천 |
|---|
| 2026.01.14 | ₩63,195 | ₩64,026 | ₩63,195 | ₩63,825 | +1.00% | 1.8만 |
|---|
| 2026.01.13 | ₩63,758 | ₩63,839 | ₩63,303 | ₩63,356 | -0.63% | 9.6천 |
|---|
| 2026.01.12 | ₩63,490 | ₩63,892 | ₩63,490 | ₩63,745 | +0.40% | 7.1천 |
|---|
| 2026.01.09 | ₩63,839 | ₩64,026 | ₩63,530 | ₩63,571 | -0.42% | 2.3만 |
|---|
| 2026.01.08 | ₩62,619 | ₩63,892 | ₩62,619 | ₩63,557 | +1.50% | 8.1천 |
|---|
| 2026.01.07 | ₩63,061 | ₩63,088 | ₩62,485 | ₩62,646 | -0.66% | 1.1만 |
|---|
| 2026.01.06 | ₩62,579 | ₩62,994 | ₩62,271 | ₩62,994 | +0.66% | 7.7천 |
|---|
| 2026.01.05 | ₩62,298 | ₩62,968 | ₩62,271 | ₩62,807 | +0.82% | 1만 |
|---|
| 2026.01.02 | ₩62,432 | ₩62,432 | ₩61,882 | ₩62,271 | -0.26% | 7.5천 |
|---|
| 2025.12.31 | ₩62,579 | ₩62,579 | ₩62,137 | ₩62,137 | -0.71% | 6.1천 |
|---|
| 2025.12.30 | ₩62,941 | ₩62,954 | ₩62,673 | ₩62,820 | -0.19% | 7.8천 |
|---|
| 2025.12.29 | ₩62,847 | ₩62,887 | ₩62,726 | ₩62,753 | -0.15% | 5.9천 |
|---|
| 2025.12.26 | ₩63,075 | ₩63,088 | ₩62,659 | ₩63,008 | -0.11% | 6천 |
|---|
| 2025.12.24 | ₩62,793 | ₩63,115 | ₩62,793 | ₩63,102 | +0.49% | 8.8천 |
|---|
| 2025.12.23 | ₩62,954 | ₩62,968 | ₩62,659 | ₩62,659 | -0.47% | 6.4천 |
|---|
| 2025.12.22 | ₩62,914 | ₩63,249 | ₩62,914 | ₩63,035 | +0.19% | 7.9천 |
|---|
| 2025.12.19 | ₩63,571 | ₩63,611 | ₩63,209 | ₩63,209 | -0.57% | 1.4만 |
|---|
| 2025.12.18 | ₩64,294 | ₩64,321 | ₩63,839 | ₩63,839 | -0.71% | 1.5만 |
|---|
| 2025.12.17 | ₩63,544 | ₩64,107 | ₩63,544 | ₩64,026 | +0.76% | 1.2만 |
|---|
| 2025.12.16 | ₩63,879 | ₩63,892 | ₩63,370 | ₩63,530 | -0.55% | 6.8천 |
|---|
| 2025.12.15 | ₩63,825 | ₩63,932 | ₩63,423 | ₩63,772 | -0.08% | 9.8천 |
|---|
| 2025.12.12 | ₩63,316 | ₩63,731 | ₩63,316 | ₩63,383 | +0.11% | 1.2만 |
|---|
| 2025.12.11 | ₩62,807 | ₩63,664 | ₩62,807 | ₩63,356 | +0.87% | 1.8만 |
|---|
| 2025.12.10 | ₩61,989 | ₩63,262 | ₩61,989 | ₩62,927 | +1.51% | 6.5천 |
|---|
| 2025.12.09 | ₩61,815 | ₩62,231 | ₩61,815 | ₩61,882 | +0.11% | 1.1만 |
|---|
| 2025.12.08 | ₩61,775 | ₩61,842 | ₩61,467 | ₩61,467 | -0.50% | 1.8만 |
|---|
| 2025.12.05 | ₩61,976 | ₩62,083 | ₩61,748 | ₩61,748 | -0.37% | 9.7천 |
|---|
| 2025.12.04 | ₩62,284 | ₩62,499 | ₩62,003 | ₩62,003 | -0.45% | 9.3천 |
|---|
| 2025.12.03 | ₩62,351 | ₩62,659 | ₩62,351 | ₩62,458 | +0.17% | 1.3만 |
|---|
| 2025.12.02 | ₩62,512 | ₩62,512 | ₩62,123 | ₩62,284 | -0.36% | 1.5만 |
|---|
| 2025.12.01 | ₩62,164 | ₩62,566 | ₩62,164 | ₩62,338 | +0.28% | 1.4만 |
|---|
| 2025.11.28 | ₩62,659 | ₩62,659 | ₩62,311 | ₩62,418 | -0.38% | 2.5만 |
|---|
| 2025.11.26 | ₩62,592 | ₩63,209 | ₩62,592 | ₩62,740 | +0.24% | 4.1천 |
|---|
| 2025.11.25 | ₩61,427 | ₩62,901 | ₩61,427 | ₩62,646 | +1.99% | 1.4만 |
|---|
| 2025.11.24 | ₩61,547 | ₩61,547 | ₩61,346 | ₩61,467 | -0.13% | 9.4천 |
|---|
| 2025.11.21 | ₩60,649 | ₩61,869 | ₩60,649 | ₩61,574 | +1.52% | 6.1천 |
|---|
| 2025.11.20 | ₩60,824 | ₩61,011 | ₩60,381 | ₩60,448 | -0.62% | 1.5만 |
|---|
| 2025.11.19 | ₩60,797 | ₩60,797 | ₩60,207 | ₩60,381 | -0.68% | 6.2천 |
|---|
| 2025.11.18 | ₩60,046 | ₩60,743 | ₩60,046 | ₩60,703 | +1.09% | 1.4만 |
|---|
| 2025.11.17 | ₩61,172 | ₩61,346 | ₩60,274 | ₩60,274 | -1.47% | 8.7천 |
|---|
| 2025.11.14 | ₩60,730 | ₩61,373 | ₩60,730 | ₩61,333 | +0.99% | 8.2천 |
|---|
| 2025.11.13 | ₩61,400 | ₩61,641 | ₩61,145 | ₩61,333 | -0.11% | 5.8천 |
|---|
| 2025.11.12 | ₩61,855 | ₩62,070 | ₩61,721 | ₩61,721 | -0.22% | 6.8천 |
|---|
| 2025.11.11 | ₩61,011 | ₩61,936 | ₩61,011 | ₩61,936 | +1.52% | 1.4만 |
|---|
| 2025.11.10 | ₩61,172 | ₩61,507 | ₩60,998 | ₩61,319 | +0.24% | 1.1만 |
|---|
| 2025.11.07 | ₩60,636 | ₩61,132 | ₩60,596 | ₩61,132 | +0.82% | 8.8천 |
|---|
| 2025.11.06 | ₩61,038 | ₩61,038 | ₩60,690 | ₩60,690 | -0.57% | 8.3천 |
|---|
| 2025.11.05 | ₩60,435 | ₩61,159 | ₩60,435 | ₩61,078 | +1.06% | 1.7만 |
|---|
| 2025.11.04 | ₩60,019 | ₩60,649 | ₩60,019 | ₩60,542 | +0.87% | 1.5만 |
|---|
| 2025.11.03 | ₩60,033 | ₩60,194 | ₩59,390 | ₩60,194 | +0.27% | 1.1만 |
|---|
| 2025.10.31 | ₩60,113 | ₩60,194 | ₩59,711 | ₩60,153 | +0.07% | 9.5천 |
|---|
| 2025.10.30 | ₩59,952 | ₩60,475 | ₩59,952 | ₩60,167 | +0.36% | 6.4천 |
|---|
| 2025.10.29 | ₩60,958 | ₩61,065 | ₩59,725 | ₩60,060 | -1.47% | 1.6만 |
|---|
| 2025.10.28 | ₩61,360 | ₩61,360 | ₩60,904 | ₩61,185 | -0.28% | 1.3만 |
|---|
| 2025.10.27 | ₩61,949 | ₩61,963 | ₩61,561 | ₩61,628 | -0.52% | 1만 |
|---|
| 2025.10.24 | ₩61,748 | ₩62,097 | ₩61,748 | ₩62,070 | +0.52% | 8.3만 |
|---|
| 2025.10.23 | ₩61,949 | ₩61,949 | ₩61,333 | ₩61,721 | -0.37% | 9.6천 |
|---|
| 2025.10.22 | ₩61,721 | ₩62,110 | ₩61,721 | ₩62,070 | +0.56% | 1.1만 |
|---|
| 2025.10.21 | ₩61,574 | ₩62,030 | ₩61,453 | ₩61,788 | +0.35% | 7.5천 |
|---|
| 2025.10.20 | ₩61,427 | ₩61,748 | ₩61,199 | ₩61,748 | +0.52% | 6천 |
|---|
| 2025.10.17 | ₩60,582 | ₩61,078 | ₩60,582 | ₩61,051 | +0.77% | 1.3만 |
|---|
| 2025.10.16 | ₩61,346 | ₩61,346 | ₩60,448 | ₩60,596 | -1.22% | 1.5만 |
|---|
| 2025.10.15 | ₩61,480 | ₩61,788 | ₩61,145 | ₩61,360 | -0.20% | 8.3천 |
|---|
| 2025.10.14 | ₩60,167 | ₩61,467 | ₩60,167 | ₩61,319 | +1.92% | 1.5만 |
|---|
| 2025.10.13 | ₩60,623 | ₩60,770 | ₩60,167 | ₩60,556 | -0.11% | 1.5만 |
|---|
| 2025.10.10 | ₩60,904 | ₩61,185 | ₩60,167 | ₩60,167 | -1.21% | 8.7천 |
|---|