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 | ₩65,439 | ₩65,506 | ₩65,279 | ₩65,412 | -0.04% | 7.6천 |
| 2026.10.08 | ₩64,985 | ₩65,706 | ₩64,985 | ₩65,546 | +0.86% | 3.6천 |
| 2026.10.07 | ₩65,573 | ₩65,573 | ₩65,225 | ₩65,238 | -0.51% | 4.5천 |
| 2026.10.06 | ₩66,134 | ₩66,334 | ₩65,746 | ₩65,920 | -0.32% | 6.5천 |
| 2026.10.05 | ₩66,268 | ₩66,401 | ₩65,773 | ₩66,000 | -0.40% | 7.4천 |
| 2026.10.02 | ₩66,107 | ₩66,629 | ₩66,054 | ₩66,308 | +0.30% | 2.6천 |
| 2026.10.01 | ₩65,158 | ₩65,773 | ₩64,731 | ₩65,773 | +0.94% | 6.1천 |
| 2026.09.30 | ₩65,907 | ₩65,960 | ₩65,265 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,412 |
| -0.75% |
| 10.7만 |
| 2026.09.29 | ₩66,254 | ₩66,254 | ₩65,653 | ₩65,947 | -0.46% | 8.9천 |
|---|
| 2026.09.28 | ₩66,615 | ₩66,655 | ₩66,241 | ₩66,321 | -0.44% | 9.4천 |
|---|
| 2026.09.25 | ₩66,776 | ₩66,936 | ₩66,495 | ₩66,936 | +0.24% | 9.8천 |
|---|
| 2026.09.24 | ₩66,615 | ₩66,735 | ₩66,294 | ₩66,682 | +0.10% | 1.3만 |
|---|
| 2026.09.23 | ₩67,016 | ₩67,016 | ₩66,508 | ₩66,508 | -0.76% | 8.3천 |
|---|
| 2026.09.22 | ₩67,778 | ₩67,778 | ₩67,150 | ₩67,257 | -0.77% | 3만 |
|---|
| 2026.09.21 | ₩67,965 | ₩67,965 | ₩67,471 | ₩67,471 | -0.73% | 2.7만 |
|---|
| 2026.09.18 | ₩68,125 | ₩68,206 | ₩67,791 | ₩68,179 | +0.08% | 4.4천 |
|---|
| 2026.09.17 | ₩69,141 | ₩69,141 | ₩68,406 | ₩68,540 | -0.87% | 3.5천 |
|---|
| 2026.09.16 | ₩69,235 | ₩69,489 | ₩68,019 | ₩68,607 | -0.91% | 5.6천 |
|---|
| 2026.09.15 | ₩69,328 | ₩69,328 | ₩68,941 | ₩68,968 | -0.52% | 5.1천 |
|---|
| 2026.09.14 | ₩69,248 | ₩69,676 | ₩69,235 | ₩69,342 | +0.14% | 4.5천 |
|---|
| 2026.09.11 | ₩69,115 | ₩69,422 | ₩69,115 | ₩69,342 | +0.33% | 3.8천 |
|---|
| 2026.09.10 | ₩69,355 | ₩69,409 | ₩69,088 | ₩69,395 | +0.06% | 5.1천 |
|---|
| 2026.09.09 | ₩69,863 | ₩69,863 | ₩69,315 | ₩69,475 | -0.55% | 6.7천 |
|---|
| 2026.09.08 | ₩70,277 | ₩70,371 | ₩70,023 | ₩70,023 | -0.36% | 4.2천 |
|---|
| 2026.09.04 | ₩70,852 | ₩70,852 | ₩70,464 | ₩70,612 | -0.34% | 4.5천 |
|---|
| 2026.09.03 | ₩70,625 | ₩70,625 | ₩70,344 | ₩70,438 | -0.26% | 4천 |
|---|
| 2026.09.02 | ₩69,636 | ₩70,304 | ₩69,636 | ₩70,037 | +0.58% | 5.2천 |
|---|
| 2026.09.01 | ₩69,502 | ₩69,810 | ₩69,181 | ₩69,248 | -0.37% | 1.2만 |
|---|
| 2026.08.31 | ₩70,277 | ₩70,277 | ₩69,863 | ₩69,863 | -0.59% | 5.1천 |
|---|
| 2026.08.28 | ₩70,839 | ₩70,839 | ₩70,438 | ₩70,518 | -0.45% | 5.9천 |
|---|
| 2026.08.27 | ₩70,424 | ₩70,638 | ₩70,344 | ₩70,545 | +0.17% | 15.6만 |
|---|
| 2026.08.26 | ₩70,906 | ₩70,972 | ₩70,865 | ₩70,946 | +0.06% | 5천 |
|---|
| 2026.08.25 | ₩71,026 | ₩71,039 | ₩70,799 | ₩70,959 | -0.09% | 4.1천 |
|---|
| 2026.08.24 | ₩70,906 | ₩71,373 | ₩70,906 | ₩71,026 | +0.17% | 4.3천 |
|---|
| 2026.08.21 | ₩70,946 | ₩71,026 | ₩70,692 | ₩70,785 | -0.23% | 3.6천 |
|---|
| 2026.08.20 | ₩70,692 | ₩71,119 | ₩70,692 | ₩70,986 | +0.42% | 4.6천 |
|---|
| 2026.08.19 | ₩71,427 | ₩71,427 | ₩70,986 | ₩70,986 | -0.62% | 2.6천 |
|---|
| 2026.08.18 | ₩71,547 | ₩71,734 | ₩71,333 | ₩71,360 | -0.26% | 5.7천 |
|---|
| 2026.08.17 | ₩71,961 | ₩71,961 | ₩71,400 | ₩71,601 | -0.50% | 3천 |
|---|
| 2026.08.14 | ₩71,748 | ₩72,296 | ₩71,748 | ₩72,015 | +0.37% | 6.2천 |
|---|
| 2026.08.13 | ₩71,908 | ₩71,935 | ₩71,788 | ₩71,935 | +0.04% | 1.2천 |
|---|
| 2026.08.12 | ₩71,494 | ₩71,761 | ₩71,213 | ₩71,587 | +0.13% | 8.6천 |
|---|
| 2026.08.11 | ₩70,879 | ₩71,507 | ₩70,879 | ₩71,240 | +0.51% | 5.4천 |
|---|
| 2026.08.10 | ₩71,280 | ₩71,280 | ₩70,745 | ₩70,946 | -0.47% | 3.6천 |
|---|
| 2026.08.07 | ₩71,587 | ₩71,828 | ₩71,587 | ₩71,641 | +0.07% | 1.9천 |
|---|
| 2026.08.06 | ₩72,215 | ₩72,349 | ₩71,627 | ₩71,627 | -0.81% | 3.4천 |
|---|
| 2026.08.05 | ₩72,483 | ₩72,483 | ₩72,068 | ₩72,229 | -0.35% | 3.7천 |
|---|
| 2026.08.04 | ₩72,055 | ₩72,723 | ₩72,055 | ₩72,563 | +0.70% | 3천 |
|---|
| 2026.08.03 | ₩72,362 | ₩72,376 | ₩72,189 | ₩72,296 | -0.09% | 5.1천 |
|---|
| 2026.07.31 | ₩71,467 | ₩71,935 | ₩71,347 | ₩71,788 | +0.45% | 9.4만 |
|---|
| 2026.07.30 | ₩72,149 | ₩72,149 | ₩71,440 | ₩71,708 | -0.61% | 5.6천 |
|---|
| 2026.07.29 | ₩72,603 | ₩72,670 | ₩72,229 | ₩72,229 | -0.52% | 8.3천 |
|---|
| 2026.07.28 | ₩72,242 | ₩72,910 | ₩72,242 | ₩72,603 | +0.50% | 5천 |
|---|
| 2026.07.27 | ₩72,162 | ₩72,296 | ₩71,881 | ₩71,881 | -0.39% | 3천 |
|---|
| 2026.07.24 | ₩71,266 | ₩72,189 | ₩71,266 | ₩71,774 | +0.71% | 5.3천 |
|---|
| 2026.07.23 | ₩70,906 | ₩70,906 | ₩70,518 | ₩70,785 | -0.17% | 4.4천 |
|---|
| 2026.07.22 | ₩71,427 | ₩71,427 | ₩71,066 | ₩71,119 | -0.43% | 3.5천 |
|---|
| 2026.07.21 | ₩71,307 | ₩71,587 | ₩71,253 | ₩71,520 | +0.30% | 3.6천 |
|---|
| 2026.07.20 | ₩71,948 | ₩71,961 | ₩71,454 | ₩71,734 | -0.30% | 2만 |
|---|
| 2026.07.17 | ₩72,656 | ₩72,897 | ₩71,654 | ₩72,002 | -0.90% | 5.4천 |
|---|
| 2026.07.16 | ₩72,322 | ₩72,683 | ₩72,242 | ₩72,550 | +0.31% | 4.4천 |
|---|
| 2026.07.15 | ₩70,384 | ₩71,240 | ₩70,384 | ₩70,745 | +0.51% | 5천 |
|---|
| 2026.07.14 | ₩70,344 | ₩70,518 | ₩70,344 | ₩70,384 | +0.06% | 6.5천 |
|---|
| 2026.07.13 | ₩70,251 | ₩70,585 | ₩70,237 | ₩70,464 | +0.30% | 4.4천 |
|---|
| 2026.07.10 | ₩70,037 | ₩70,371 | ₩70,037 | ₩70,291 | +0.36% | 4.5천 |
|---|
| 2026.07.09 | ₩69,529 | ₩70,050 | ₩69,529 | ₩70,023 | +0.71% | 6.3천 |
|---|
| 2026.07.08 | ₩70,398 | ₩70,398 | ₩69,409 | ₩69,422 | -1.39% | 5.6천 |
|---|
| 2026.07.07 | ₩70,986 | ₩71,119 | ₩70,438 | ₩70,598 | -0.55% | 6.5천 |
|---|
| 2026.07.06 | ₩70,812 | ₩70,812 | ₩70,331 | ₩70,571 | -0.34% | 5.5천 |
|---|
| 2026.07.02 | ₩70,505 | ₩70,732 | ₩70,491 | ₩70,705 | +0.28% | 4.2천 |
|---|
| 2026.07.01 | ₩69,836 | ₩70,745 | ₩69,569 | ₩70,411 | +0.82% | 7.1천 |
|---|
| 2026.06.30 | ₩69,703 | ₩70,237 | ₩69,703 | ₩70,050 | +0.50% | 2.9천 |
|---|
| 2026.06.29 | ₩70,090 | ₩70,117 | ₩69,769 | ₩70,064 | -0.04% | 7.6천 |
|---|
| 2026.06.26 | ₩69,943 | ₩70,571 | ₩69,850 | ₩70,491 | +0.78% | 1.2만 |
|---|
| 2026.06.25 | ₩69,582 | ₩70,144 | ₩69,369 | ₩69,663 | +0.12% | 5.8천 |
|---|
| 2026.06.24 | ₩68,553 | ₩69,502 | ₩68,553 | ₩69,369 | +1.19% | 7.1천 |
|---|
| 2026.06.23 | ₩67,190 | ₩68,767 | ₩67,190 | ₩68,767 | +2.35% | 5.4천 |
|---|
| 2026.06.22 | ₩67,430 | ₩68,059 | ₩67,430 | ₩67,778 | +0.52% | 6천 |
|---|
| 2026.06.18 | ₩67,791 | ₩67,925 | ₩67,497 | ₩67,711 | -0.12% | 3.4천 |
|---|
| 2026.06.17 | ₩67,992 | ₩68,339 | ₩66,789 | ₩67,190 | -1.18% | 8.2천 |
|---|
| 2026.06.16 | ₩68,714 | ₩68,740 | ₩68,125 | ₩68,446 | -0.39% | 6.9천 |
|---|
| 2026.06.15 | ₩68,954 | ₩69,034 | ₩68,139 | ₩68,139 | -1.18% | 4.7천 |
|---|
| 2026.06.12 | ₩68,353 | ₩69,101 | ₩68,353 | ₩68,914 | +0.82% | 4.3천 |
|---|
| 2026.06.11 | ₩68,647 | ₩68,660 | ₩67,885 | ₩68,326 | -0.47% | 7.9천 |
|---|
| 2026.06.10 | ₩68,005 | ₩68,647 | ₩68,005 | ₩68,112 | +0.16% | 3.8천 |
|---|
| 2026.06.09 | ₩66,909 | ₩68,045 | ₩66,909 | ₩67,818 | +1.36% | 9.6천 |
|---|
| 2026.06.08 | ₩67,110 | ₩67,364 | ₩66,776 | ₩66,829 | -0.42% | 5.3천 |
|---|
| 2026.06.05 | ₩66,241 | ₩67,564 | ₩66,241 | ₩67,203 | +1.45% | 3.7천 |
|---|
| 2026.06.04 | ₩65,746 | ₩66,535 | ₩65,746 | ₩66,441 | +1.06% | 9.2천 |
|---|
| 2026.06.03 | ₩66,040 | ₩66,040 | ₩65,359 | ₩65,359 | -1.03% | 7.3천 |
|---|
| 2026.06.02 | ₩65,305 | ₩66,441 | ₩65,305 | ₩66,334 | +1.58% | 4.4천 |
|---|
| 2026.06.01 | ₩65,880 | ₩65,880 | ₩65,559 | ₩65,680 | -0.30% | 6.1천 |
|---|
| 2026.05.29 | ₩66,415 | ₩66,722 | ₩66,228 | ₩66,522 | +0.16% | 5.6천 |
|---|
| 2026.05.28 | ₩66,655 | ₩66,749 | ₩66,522 | ₩66,749 | +0.14% | 2.7천 |
|---|
| 2026.05.27 | ₩66,829 | ₩67,524 | ₩66,829 | ₩66,949 | +0.18% | 5.9천 |
|---|
| 2026.05.26 | ₩66,588 | ₩67,150 | ₩66,588 | ₩67,096 | +0.76% | 5천 |
|---|
| 2026.05.22 | ₩66,508 | ₩66,829 | ₩66,508 | ₩66,709 | +0.30% | 8.3천 |
|---|
| 2026.05.21 | ₩66,281 | ₩66,722 | ₩65,987 | ₩66,629 | +0.52% | 5.9천 |
|---|
| 2026.05.20 | ₩65,706 | ₩66,508 | ₩65,546 | ₩66,508 | +1.22% | 5.2천 |
|---|
| 2026.05.19 | ₩65,720 | ₩66,000 | ₩65,653 | ₩65,653 | -0.10% | 5.7천 |
|---|
| 2026.05.18 | ₩65,907 | ₩66,027 | ₩65,827 | ₩66,000 | +0.14% | 6.8천 |
|---|
| 2026.05.15 | ₩65,372 | ₩65,586 | ₩64,891 | ₩64,931 | -0.67% | 5.8천 |
|---|
| 2026.05.14 | ₩65,225 | ₩66,014 | ₩65,225 | ₩65,693 | +0.72% | 3.6천 |
|---|
| 2026.05.13 | ₩65,479 | ₩65,639 | ₩65,132 | ₩65,345 | -0.20% | 1.8만 |
|---|
| 2026.05.12 | ₩66,027 | ₩66,067 | ₩65,212 | ₩65,840 | -0.28% | 5.2만 |
|---|
| 2026.05.11 | ₩66,776 | ₩66,776 | ₩66,000 | ₩66,027 | -1.12% | 3.5천 |
|---|
| 2026.05.08 | ₩66,602 | ₩66,976 | ₩66,602 | ₩66,842 | +0.36% | 7.3천 |
|---|
| 2026.05.07 | ₩66,936 | ₩66,949 | ₩66,522 | ₩66,522 | -0.62% | 1.4만 |
|---|
| 2026.05.06 | ₩66,602 | ₩66,989 | ₩66,441 | ₩66,695 | +0.14% | 7.3천 |
|---|
| 2026.05.05 | ₩66,415 | ₩66,882 | ₩66,375 | ₩66,669 | +0.38% | 4.2천 |
|---|
| 2026.05.04 | ₩66,308 | ₩66,735 | ₩66,000 | ₩66,121 | -0.28% | 6천 |
|---|
| 2026.05.01 | ₩66,682 | ₩66,869 | ₩66,415 | ₩66,669 | -0.02% | 11.3만 |
|---|
| 2026.04.30 | ₩65,987 | ₩66,548 | ₩65,987 | ₩66,535 | +0.83% | 8.6천 |
|---|
| 2026.04.29 | ₩66,816 | ₩66,882 | ₩66,014 | ₩66,121 | -1.04% | 8.4천 |
|---|
| 2026.04.28 | ₩66,829 | ₩67,364 | ₩66,829 | ₩67,217 | +0.58% | 5.6천 |
|---|
| 2026.04.27 | ₩66,415 | ₩67,029 | ₩66,228 | ₩66,816 | +0.60% | 1.3만 |
|---|
| 2026.04.24 | ₩66,669 | ₩66,669 | ₩66,415 | ₩66,535 | -0.20% | 3.5천 |
|---|
| 2026.04.23 | ₩66,067 | ₩66,722 | ₩66,067 | ₩66,722 | +0.99% | 3.9천 |
|---|
| 2026.04.22 | ₩66,468 | ₩66,468 | ₩65,920 | ₩66,040 | -0.64% | 1만 |
|---|
| 2026.04.21 | ₩66,802 | ₩66,923 | ₩66,161 | ₩66,228 | -0.86% | 4.8천 |
|---|
| 2026.04.20 | ₩67,003 | ₩67,123 | ₩66,669 | ₩66,869 | -0.20% | 1.4만 |
|---|
| 2026.04.17 | ₩66,040 | ₩67,350 | ₩66,040 | ₩66,936 | +1.36% | 9.9천 |
|---|
| 2026.04.16 | ₩65,666 | ₩65,920 | ₩65,639 | ₩65,800 | +0.20% | 6.1천 |
|---|
| 2026.04.15 | ₩65,813 | ₩65,827 | ₩65,546 | ₩65,827 | +0.02% | 3.8천 |
|---|
| 2026.04.14 | ₩65,733 | ₩66,187 | ₩65,653 | ₩66,107 | +0.57% | 3.8천 |
|---|
| 2026.04.13 | ₩65,720 | ₩66,067 | ₩65,399 | ₩66,067 | +0.53% | 4.7천 |
|---|
| 2026.04.10 | ₩66,214 | ₩66,214 | ₩65,867 | ₩65,987 | -0.34% | 2.5천 |
|---|
| 2026.04.09 | ₩65,279 | ₩66,629 | ₩65,279 | ₩66,455 | +1.80% | 4.9천 |
|---|
| 2026.04.08 | ₩65,145 | ₩65,653 | ₩65,145 | ₩65,546 | +0.62% | 2.1만 |
|---|
| 2026.04.07 | ₩63,755 | ₩64,557 | ₩63,755 | ₩64,370 | +0.96% | 4.8천 |
|---|
| 2026.04.06 | ₩63,635 | ₩64,062 | ₩63,421 | ₩64,062 | +0.67% | 8.3천 |
|---|
| 2026.04.02 | ₩63,407 | ₩63,782 | ₩63,367 | ₩63,701 | +0.46% | 8천 |
|---|
| 2026.04.01 | ₩63,300 | ₩63,621 | ₩63,260 | ₩63,367 | +0.11% | 1.6만 |
|---|
| 2026.03.31 | ₩63,234 | ₩63,354 | ₩62,766 | ₩63,087 | -0.23% | 5.3천 |
|---|
| 2026.03.30 | ₩62,579 | ₩62,873 | ₩62,458 | ₩62,605 | +0.04% | 2.1만 |
|---|
| 2026.03.27 | ₩62,672 | ₩62,846 | ₩62,191 | ₩62,191 | -0.77% | 6천 |
|---|
| 2026.03.26 | ₩62,498 | ₩63,180 | ₩62,498 | ₩62,793 | +0.47% | 1만 |
|---|
| 2026.03.25 | ₩62,993 | ₩62,993 | ₩62,632 | ₩62,752 | -0.38% | 1.2만 |
|---|
| 2026.03.24 | ₩62,178 | ₩63,046 | ₩62,178 | ₩62,552 | +0.60% | 5.1천 |
|---|
| 2026.03.23 | ₩62,311 | ₩63,100 | ₩62,311 | ₩62,539 | +0.36% | 7.7천 |
|---|
| 2026.03.20 | ₩62,899 | ₩62,899 | ₩61,897 | ₩62,017 | -1.40% | 1.1만 |
|---|
| 2026.03.19 | ₩62,672 | ₩63,220 | ₩62,605 | ₩62,966 | +0.47% | 2만 |
|---|
| 2026.03.18 | ₩63,528 | ₩63,528 | ₩62,846 | ₩62,846 | -1.07% | 3만 |
|---|
| 2026.03.17 | ₩64,062 | ₩64,142 | ₩63,675 | ₩63,688 | -0.58% | 8.9천 |
|---|
| 2026.03.16 | ₩63,528 | ₩64,263 | ₩63,528 | ₩63,768 | +0.38% | 3.7천 |
|---|
| 2026.03.13 | ₩63,902 | ₩63,902 | ₩63,447 | ₩63,541 | -0.56% | 6.5천 |
|---|
| 2026.03.12 | ₩63,140 | ₩63,822 | ₩63,140 | ₩63,621 | +0.76% | 2.6천 |
|---|
| 2026.03.11 | ₩63,929 | ₩63,929 | ₩63,407 | ₩63,755 | -0.27% | 1.2만 |
|---|
| 2026.03.10 | ₩64,383 | ₩64,864 | ₩64,049 | ₩64,316 | -0.10% | 8.4천 |
|---|
| 2026.03.09 | ₩64,236 | ₩64,757 | ₩63,287 | ₩64,597 | +0.56% | 8.7천 |
|---|
| 2026.03.06 | ₩64,757 | ₩64,771 | ₩64,276 | ₩64,731 | -0.04% | 6.8천 |
|---|
| 2026.03.05 | ₩65,800 | ₩65,800 | ₩65,185 | ₩65,452 | -0.53% | 1만 |
|---|
| 2026.03.04 | ₩66,281 | ₩66,508 | ₩65,760 | ₩66,294 | +0.02% | 1.6만 |
|---|
| 2026.03.03 | ₩65,372 | ₩66,147 | ₩64,904 | ₩66,040 | +1.02% | 5.8천 |
|---|
| 2026.03.02 | ₩65,265 | ₩66,562 | ₩65,265 | ₩66,401 | +1.74% | 9.9천 |
|---|
| 2026.02.27 | ₩66,121 | ₩66,174 | ₩65,720 | ₩65,907 | -0.32% | 10.5만 |
|---|
| 2026.02.26 | ₩66,455 | ₩66,762 | ₩66,294 | ₩66,722 | +0.40% | 3.8천 |
|---|
| 2026.02.25 | ₩65,960 | ₩66,348 | ₩65,559 | ₩66,308 | +0.53% | 9.3천 |
|---|
| 2026.02.24 | ₩65,706 | ₩65,920 | ₩65,693 | ₩65,920 | +0.33% | 2.3천 |
|---|
| 2026.02.23 | ₩66,602 | ₩66,735 | ₩65,639 | ₩65,974 | -0.94% | 1.1만 |
|---|
| 2026.02.20 | ₩66,481 | ₩66,709 | ₩66,161 | ₩66,575 | +0.14% | 5.6천 |
|---|
| 2026.02.19 | ₩66,254 | ₩66,535 | ₩66,187 | ₩66,535 | +0.42% | 4.2천 |
|---|
| 2026.02.18 | ₩66,829 | ₩66,896 | ₩66,388 | ₩66,655 | -0.26% | 9.3천 |
|---|
| 2026.02.17 | ₩66,869 | ₩67,163 | ₩66,789 | ₩66,963 | +0.14% | 1.4만 |
|---|
| 2026.02.13 | ₩66,575 | ₩66,923 | ₩66,348 | ₩66,735 | +0.24% | 6.6천 |
|---|
| 2026.02.12 | ₩67,016 | ₩67,016 | ₩65,960 | ₩66,121 | -1.34% | 9.6천 |
|---|
| 2026.02.11 | ₩66,722 | ₩67,029 | ₩66,508 | ₩66,588 | -0.20% | 5.9천 |
|---|
| 2026.02.10 | ₩66,361 | ₩66,882 | ₩66,361 | ₩66,856 | +0.75% | 5.8천 |
|---|
| 2026.02.09 | ₩66,281 | ₩66,495 | ₩66,228 | ₩66,268 | -0.02% | 2.3만 |
|---|
| 2026.02.06 | ₩66,909 | ₩67,230 | ₩66,709 | ₩67,016 | +0.16% | 1.3만 |
|---|
| 2026.02.05 | ₩66,081 | ₩66,655 | ₩66,081 | ₩66,481 | +0.61% | 8.8천 |
|---|
| 2026.02.04 | ₩65,426 | ₩66,468 | ₩65,426 | ₩66,107 | +1.04% | 1.1만 |
|---|
| 2026.02.03 | ₩64,931 | ₩65,466 | ₩64,690 | ₩64,971 | +0.06% | 8천 |
|---|
| 2026.02.02 | ₩64,503 | ₩65,105 | ₩64,503 | ₩64,985 | +0.75% | 9천 |
|---|
| 2026.01.30 | ₩64,236 | ₩64,584 | ₩63,862 | ₩64,584 | +0.54% | 7.9천 |
|---|
| 2026.01.29 | ₩63,995 | ₩64,503 | ₩63,915 | ₩64,316 | +0.50% | 8.7천 |
|---|
| 2026.01.28 | ₩64,343 | ₩64,343 | ₩63,715 | ₩63,768 | -0.89% | 7.6천 |
|---|
| 2026.01.27 | ₩64,049 | ₩64,223 | ₩63,848 | ₩63,955 | -0.15% | 6.6천 |
|---|
| 2026.01.26 | ₩63,822 | ₩64,316 | ₩63,808 | ₩64,263 | +0.69% | 7.1천 |
|---|
| 2026.01.23 | ₩64,423 | ₩64,423 | ₩63,795 | ₩63,835 | -0.91% | 8.9천 |
|---|
| 2026.01.22 | ₩65,065 | ₩65,292 | ₩64,757 | ₩64,757 | -0.47% | 4.7천 |
|---|
| 2026.01.21 | ₩64,209 | ₩64,944 | ₩64,209 | ₩64,944 | +1.14% | 5.9천 |
|---|
| 2026.01.20 | ₩63,995 | ₩64,129 | ₩63,822 | ₩63,822 | -0.27% | 9.9천 |
|---|
| 2026.01.16 | ₩64,423 | ₩64,744 | ₩64,236 | ₩64,610 | +0.29% | 9.1천 |
|---|
| 2026.01.15 | ₩63,848 | ₩64,610 | ₩63,848 | ₩64,543 | +1.09% | 9.2천 |
|---|
| 2026.01.14 | ₩63,033 | ₩63,862 | ₩63,033 | ₩63,661 | +1.00% | 1.8만 |
|---|
| 2026.01.13 | ₩63,594 | ₩63,675 | ₩63,140 | ₩63,194 | -0.63% | 9.6천 |
|---|
| 2026.01.12 | ₩63,327 | ₩63,728 | ₩63,327 | ₩63,581 | +0.40% | 7.1천 |
|---|
| 2026.01.09 | ₩63,675 | ₩63,862 | ₩63,367 | ₩63,407 | -0.42% | 2.3만 |
|---|
| 2026.01.08 | ₩62,458 | ₩63,728 | ₩62,458 | ₩63,394 | +1.50% | 8.1천 |
|---|
| 2026.01.07 | ₩62,899 | ₩62,926 | ₩62,325 | ₩62,485 | -0.66% | 1.1만 |
|---|
| 2026.01.06 | ₩62,418 | ₩62,833 | ₩62,111 | ₩62,833 | +0.66% | 7.7천 |
|---|
| 2026.01.05 | ₩62,138 | ₩62,806 | ₩62,111 | ₩62,646 | +0.82% | 1만 |
|---|
| 2026.01.02 | ₩62,271 | ₩62,271 | ₩61,723 | ₩62,111 | -0.26% | 7.5천 |
|---|
| 2025.12.31 | ₩62,418 | ₩62,418 | ₩61,977 | ₩61,977 | -0.71% | 6.1천 |
|---|
| 2025.12.30 | ₩62,779 | ₩62,793 | ₩62,512 | ₩62,659 | -0.19% | 7.8천 |
|---|
| 2025.12.29 | ₩62,686 | ₩62,726 | ₩62,565 | ₩62,592 | -0.15% | 5.9천 |
|---|
| 2025.12.26 | ₩62,913 | ₩62,926 | ₩62,498 | ₩62,846 | -0.11% | 6천 |
|---|
| 2025.12.24 | ₩62,632 | ₩62,953 | ₩62,632 | ₩62,940 | +0.49% | 8.8천 |
|---|
| 2025.12.23 | ₩62,793 | ₩62,806 | ₩62,498 | ₩62,498 | -0.47% | 6.4천 |
|---|
| 2025.12.22 | ₩62,752 | ₩63,087 | ₩62,752 | ₩62,873 | +0.19% | 7.9천 |
|---|
| 2025.12.19 | ₩63,407 | ₩63,447 | ₩63,046 | ₩63,046 | -0.57% | 1.4만 |
|---|
| 2025.12.18 | ₩64,129 | ₩64,156 | ₩63,675 | ₩63,675 | -0.71% | 1.5만 |
|---|
| 2025.12.17 | ₩63,381 | ₩63,942 | ₩63,381 | ₩63,862 | +0.76% | 1.2만 |
|---|
| 2025.12.16 | ₩63,715 | ₩63,728 | ₩63,207 | ₩63,367 | -0.55% | 6.8천 |
|---|
| 2025.12.15 | ₩63,661 | ₩63,768 | ₩63,260 | ₩63,608 | -0.08% | 9.8천 |
|---|
| 2025.12.12 | ₩63,153 | ₩63,568 | ₩63,153 | ₩63,220 | +0.11% | 1.2만 |
|---|
| 2025.12.11 | ₩62,646 | ₩63,501 | ₩62,646 | ₩63,194 | +0.87% | 1.8만 |
|---|
| 2025.12.10 | ₩61,830 | ₩63,100 | ₩61,830 | ₩62,766 | +1.51% | 6.5천 |
|---|
| 2025.12.09 | ₩61,656 | ₩62,071 | ₩61,656 | ₩61,723 | +0.11% | 1.1만 |
|---|
| 2025.12.08 | ₩61,616 | ₩61,683 | ₩61,309 | ₩61,309 | -0.50% | 1.8만 |
|---|
| 2025.12.05 | ₩61,817 | ₩61,924 | ₩61,590 | ₩61,590 | -0.37% | 9.7천 |
|---|
| 2025.12.04 | ₩62,124 | ₩62,338 | ₩61,844 | ₩61,844 | -0.45% | 9.3천 |
|---|
| 2025.12.03 | ₩62,191 | ₩62,498 | ₩62,191 | ₩62,298 | +0.17% | 1.3만 |
|---|
| 2025.12.02 | ₩62,351 | ₩62,351 | ₩61,964 | ₩62,124 | -0.36% | 1.5만 |
|---|
| 2025.12.01 | ₩62,004 | ₩62,405 | ₩62,004 | ₩62,178 | +0.28% | 1.4만 |
|---|
| 2025.11.28 | ₩62,498 | ₩62,498 | ₩62,151 | ₩62,258 | -0.38% | 2.5만 |
|---|
| 2025.11.26 | ₩62,432 | ₩63,046 | ₩62,432 | ₩62,579 | +0.24% | 4.1천 |
|---|
| 2025.11.25 | ₩61,269 | ₩62,739 | ₩61,269 | ₩62,485 | +1.99% | 1.4만 |
|---|
| 2025.11.24 | ₩61,389 | ₩61,389 | ₩61,189 | ₩61,309 | -0.13% | 9.4천 |
|---|
| 2025.11.21 | ₩60,494 | ₩61,710 | ₩60,494 | ₩61,416 | +1.52% | 6.1천 |
|---|
| 2025.11.20 | ₩60,667 | ₩60,854 | ₩60,226 | ₩60,293 | -0.62% | 1.5만 |
|---|
| 2025.11.19 | ₩60,641 | ₩60,641 | ₩60,053 | ₩60,226 | -0.68% | 6.2천 |
|---|
| 2025.11.18 | ₩59,892 | ₩60,587 | ₩59,892 | ₩60,547 | +1.09% | 1.4만 |
|---|
| 2025.11.17 | ₩61,015 | ₩61,189 | ₩60,119 | ₩60,119 | -1.47% | 8.7천 |
|---|
| 2025.11.14 | ₩60,574 | ₩61,215 | ₩60,574 | ₩61,175 | +0.99% | 8.2천 |
|---|
| 2025.11.13 | ₩61,242 | ₩61,483 | ₩60,988 | ₩61,175 | -0.11% | 5.8천 |
|---|
| 2025.11.12 | ₩61,697 | ₩61,910 | ₩61,563 | ₩61,563 | -0.22% | 6.8천 |
|---|
| 2025.11.11 | ₩60,854 | ₩61,777 | ₩60,854 | ₩61,777 | +1.52% | 1.4만 |
|---|
| 2025.11.10 | ₩61,015 | ₩61,349 | ₩60,841 | ₩61,162 | +0.24% | 1.1만 |
|---|
| 2025.11.07 | ₩60,480 | ₩60,975 | ₩60,440 | ₩60,975 | +0.82% | 8.8천 |
|---|
| 2025.11.06 | ₩60,881 | ₩60,881 | ₩60,534 | ₩60,534 | -0.57% | 8.3천 |
|---|
| 2025.11.05 | ₩60,280 | ₩61,002 | ₩60,280 | ₩60,921 | +1.06% | 1.7만 |
|---|
| 2025.11.04 | ₩59,865 | ₩60,494 | ₩59,865 | ₩60,387 | +0.87% | 1.5만 |
|---|
| 2025.11.03 | ₩59,879 | ₩60,039 | ₩59,237 | ₩60,039 | +0.27% | 1.1만 |
|---|
| 2025.10.31 | ₩59,959 | ₩60,039 | ₩59,558 | ₩59,999 | +0.07% | 9.5천 |
|---|
| 2025.10.30 | ₩59,799 | ₩60,320 | ₩59,799 | ₩60,012 | +0.36% | 6.4천 |
|---|
| 2025.10.29 | ₩60,801 | ₩60,908 | ₩59,571 | ₩59,906 | -1.47% | 1.6만 |
|---|
| 2025.10.28 | ₩61,202 | ₩61,202 | ₩60,748 | ₩61,028 | -0.28% | 1.3만 |
|---|
| 2025.10.27 | ₩61,790 | ₩61,803 | ₩61,402 | ₩61,469 | -0.52% | 1만 |
|---|
| 2025.10.24 | ₩61,590 | ₩61,937 | ₩61,590 | ₩61,910 | +0.52% | 8.3만 |
|---|
| 2025.10.23 | ₩61,790 | ₩61,790 | ₩61,175 | ₩61,563 | -0.37% | 9.6천 |
|---|
| 2025.10.22 | ₩61,563 | ₩61,950 | ₩61,563 | ₩61,910 | +0.56% | 1.1만 |
|---|
| 2025.10.21 | ₩61,416 | ₩61,870 | ₩61,296 | ₩61,630 | +0.35% | 7.5천 |
|---|
| 2025.10.20 | ₩61,269 | ₩61,590 | ₩61,042 | ₩61,590 | +0.52% | 6천 |
|---|
| 2025.10.17 | ₩60,427 | ₩60,921 | ₩60,427 | ₩60,895 | +0.77% | 1.3만 |
|---|
| 2025.10.16 | ₩61,189 | ₩61,189 | ₩60,293 | ₩60,440 | -1.22% | 1.5만 |
|---|
| 2025.10.15 | ₩61,322 | ₩61,630 | ₩60,988 | ₩61,202 | -0.20% | 8.3천 |
|---|
| 2025.10.14 | ₩60,012 | ₩61,309 | ₩60,012 | ₩61,162 | +1.92% | 1.5만 |
|---|
| 2025.10.13 | ₩60,467 | ₩60,614 | ₩60,012 | ₩60,400 | -0.11% | 1.5만 |
|---|
| 2025.10.10 | ₩60,748 | ₩61,028 | ₩60,012 | ₩60,012 | -1.21% | 8.7천 |
|---|