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 | ₩65,419 | ₩65,486 | ₩65,259 | ₩65,393 | -0.04% | 7.6천 |
| 2026.10.08 | ₩64,965 | ₩65,687 | ₩64,965 | ₩65,526 | +0.86% | 3.6천 |
| 2026.10.07 | ₩65,553 | ₩65,553 | ₩65,206 | ₩65,219 | -0.51% | 4.5천 |
| 2026.10.06 | ₩66,114 | ₩66,315 | ₩65,727 | ₩65,900 | -0.32% | 6.5천 |
| 2026.10.05 | ₩66,248 | ₩66,381 | ₩65,753 | ₩65,981 | -0.40% | 7.4천 |
| 2026.10.02 | ₩66,087 | ₩66,609 | ₩66,034 | ₩66,288 | +0.30% | 2.6천 |
| 2026.10.01 | ₩65,139 | ₩65,753 | ₩64,711 | ₩65,753 | +0.94% | 6.1천 |
| 2026.09.30 | ₩65,887 | ₩65,940 | ₩65,246 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,393 |
| -0.75% |
| 10.7만 |
| 2026.09.29 | ₩66,234 | ₩66,234 | ₩65,633 | ₩65,927 | -0.46% | 8.9천 |
|---|
| 2026.09.28 | ₩66,595 | ₩66,635 | ₩66,221 | ₩66,301 | -0.44% | 9.4천 |
|---|
| 2026.09.25 | ₩66,756 | ₩66,916 | ₩66,475 | ₩66,916 | +0.24% | 9.8천 |
|---|
| 2026.09.24 | ₩66,595 | ₩66,715 | ₩66,275 | ₩66,662 | +0.10% | 1.3만 |
|---|
| 2026.09.23 | ₩66,996 | ₩66,996 | ₩66,488 | ₩66,488 | -0.76% | 8.3천 |
|---|
| 2026.09.22 | ₩67,758 | ₩67,758 | ₩67,130 | ₩67,237 | -0.77% | 3만 |
|---|
| 2026.09.21 | ₩67,945 | ₩67,945 | ₩67,450 | ₩67,450 | -0.73% | 2.7만 |
|---|
| 2026.09.18 | ₩68,105 | ₩68,185 | ₩67,771 | ₩68,159 | +0.08% | 4.4천 |
|---|
| 2026.09.17 | ₩69,121 | ₩69,121 | ₩68,386 | ₩68,519 | -0.87% | 3.5천 |
|---|
| 2026.09.16 | ₩69,214 | ₩69,468 | ₩67,998 | ₩68,586 | -0.91% | 5.6천 |
|---|
| 2026.09.15 | ₩69,308 | ₩69,308 | ₩68,920 | ₩68,947 | -0.52% | 5.1천 |
|---|
| 2026.09.14 | ₩69,227 | ₩69,655 | ₩69,214 | ₩69,321 | +0.14% | 4.5천 |
|---|
| 2026.09.11 | ₩69,094 | ₩69,401 | ₩69,094 | ₩69,321 | +0.33% | 3.8천 |
|---|
| 2026.09.10 | ₩69,334 | ₩69,388 | ₩69,067 | ₩69,374 | +0.06% | 5.1천 |
|---|
| 2026.09.09 | ₩69,842 | ₩69,842 | ₩69,294 | ₩69,455 | -0.55% | 6.7천 |
|---|
| 2026.09.08 | ₩70,256 | ₩70,350 | ₩70,002 | ₩70,002 | -0.36% | 4.2천 |
|---|
| 2026.09.04 | ₩70,831 | ₩70,831 | ₩70,443 | ₩70,590 | -0.34% | 4.5천 |
|---|
| 2026.09.03 | ₩70,604 | ₩70,604 | ₩70,323 | ₩70,417 | -0.26% | 4천 |
|---|
| 2026.09.02 | ₩69,615 | ₩70,283 | ₩69,615 | ₩70,016 | +0.58% | 5.2천 |
|---|
| 2026.09.01 | ₩69,481 | ₩69,789 | ₩69,161 | ₩69,227 | -0.37% | 1.2만 |
|---|
| 2026.08.31 | ₩70,256 | ₩70,256 | ₩69,842 | ₩69,842 | -0.59% | 5.1천 |
|---|
| 2026.08.28 | ₩70,818 | ₩70,818 | ₩70,417 | ₩70,497 | -0.45% | 5.9천 |
|---|
| 2026.08.27 | ₩70,403 | ₩70,617 | ₩70,323 | ₩70,524 | +0.17% | 15.6만 |
|---|
| 2026.08.26 | ₩70,884 | ₩70,951 | ₩70,844 | ₩70,924 | +0.06% | 5천 |
|---|
| 2026.08.25 | ₩71,005 | ₩71,018 | ₩70,777 | ₩70,938 | -0.09% | 4.1천 |
|---|
| 2026.08.24 | ₩70,884 | ₩71,352 | ₩70,884 | ₩71,005 | +0.17% | 4.3천 |
|---|
| 2026.08.21 | ₩70,924 | ₩71,005 | ₩70,671 | ₩70,764 | -0.23% | 3.6천 |
|---|
| 2026.08.20 | ₩70,671 | ₩71,098 | ₩70,671 | ₩70,965 | +0.42% | 4.6천 |
|---|
| 2026.08.19 | ₩71,405 | ₩71,405 | ₩70,965 | ₩70,965 | -0.62% | 2.6천 |
|---|
| 2026.08.18 | ₩71,526 | ₩71,713 | ₩71,312 | ₩71,339 | -0.26% | 5.7천 |
|---|
| 2026.08.17 | ₩71,940 | ₩71,940 | ₩71,379 | ₩71,579 | -0.50% | 3천 |
|---|
| 2026.08.14 | ₩71,726 | ₩72,274 | ₩71,726 | ₩71,993 | +0.37% | 6.2천 |
|---|
| 2026.08.13 | ₩71,886 | ₩71,913 | ₩71,766 | ₩71,913 | +0.04% | 1.2천 |
|---|
| 2026.08.12 | ₩71,472 | ₩71,740 | ₩71,192 | ₩71,566 | +0.13% | 8.6천 |
|---|
| 2026.08.11 | ₩70,858 | ₩71,486 | ₩70,858 | ₩71,218 | +0.51% | 5.4천 |
|---|
| 2026.08.10 | ₩71,258 | ₩71,258 | ₩70,724 | ₩70,924 | -0.47% | 3.6천 |
|---|
| 2026.08.07 | ₩71,566 | ₩71,806 | ₩71,566 | ₩71,619 | +0.07% | 1.9천 |
|---|
| 2026.08.06 | ₩72,194 | ₩72,327 | ₩71,606 | ₩71,606 | -0.81% | 3.4천 |
|---|
| 2026.08.05 | ₩72,461 | ₩72,461 | ₩72,047 | ₩72,207 | -0.35% | 3.7천 |
|---|
| 2026.08.04 | ₩72,033 | ₩72,702 | ₩72,033 | ₩72,541 | +0.70% | 3천 |
|---|
| 2026.08.03 | ₩72,341 | ₩72,354 | ₩72,167 | ₩72,274 | -0.09% | 5.1천 |
|---|
| 2026.07.31 | ₩71,446 | ₩71,913 | ₩71,325 | ₩71,766 | +0.45% | 9.4만 |
|---|
| 2026.07.30 | ₩72,127 | ₩72,127 | ₩71,419 | ₩71,686 | -0.61% | 5.6천 |
|---|
| 2026.07.29 | ₩72,581 | ₩72,648 | ₩72,207 | ₩72,207 | -0.52% | 8.3천 |
|---|
| 2026.07.28 | ₩72,221 | ₩72,889 | ₩72,221 | ₩72,581 | +0.50% | 5천 |
|---|
| 2026.07.27 | ₩72,140 | ₩72,274 | ₩71,860 | ₩71,860 | -0.39% | 3천 |
|---|
| 2026.07.24 | ₩71,245 | ₩72,167 | ₩71,245 | ₩71,753 | +0.71% | 5.3천 |
|---|
| 2026.07.23 | ₩70,884 | ₩70,884 | ₩70,497 | ₩70,764 | -0.17% | 4.4천 |
|---|
| 2026.07.22 | ₩71,405 | ₩71,405 | ₩71,045 | ₩71,098 | -0.43% | 3.5천 |
|---|
| 2026.07.21 | ₩71,285 | ₩71,566 | ₩71,232 | ₩71,499 | +0.30% | 3.6천 |
|---|
| 2026.07.20 | ₩71,927 | ₩71,940 | ₩71,432 | ₩71,713 | -0.30% | 2만 |
|---|
| 2026.07.17 | ₩72,635 | ₩72,875 | ₩71,633 | ₩71,980 | -0.90% | 5.4천 |
|---|
| 2026.07.16 | ₩72,301 | ₩72,661 | ₩72,221 | ₩72,528 | +0.31% | 4.4천 |
|---|
| 2026.07.15 | ₩70,363 | ₩71,218 | ₩70,363 | ₩70,724 | +0.51% | 5천 |
|---|
| 2026.07.14 | ₩70,323 | ₩70,497 | ₩70,323 | ₩70,363 | +0.06% | 6.5천 |
|---|
| 2026.07.13 | ₩70,230 | ₩70,564 | ₩70,216 | ₩70,443 | +0.30% | 4.4천 |
|---|
| 2026.07.10 | ₩70,016 | ₩70,350 | ₩70,016 | ₩70,270 | +0.36% | 4.5천 |
|---|
| 2026.07.09 | ₩69,508 | ₩70,029 | ₩69,508 | ₩70,002 | +0.71% | 6.3천 |
|---|
| 2026.07.08 | ₩70,377 | ₩70,377 | ₩69,388 | ₩69,401 | -1.39% | 5.6천 |
|---|
| 2026.07.07 | ₩70,965 | ₩71,098 | ₩70,417 | ₩70,577 | -0.55% | 6.5천 |
|---|
| 2026.07.06 | ₩70,791 | ₩70,791 | ₩70,310 | ₩70,550 | -0.34% | 5.5천 |
|---|
| 2026.07.02 | ₩70,483 | ₩70,711 | ₩70,470 | ₩70,684 | +0.28% | 4.2천 |
|---|
| 2026.07.01 | ₩69,815 | ₩70,724 | ₩69,548 | ₩70,390 | +0.82% | 7.1천 |
|---|
| 2026.06.30 | ₩69,682 | ₩70,216 | ₩69,682 | ₩70,029 | +0.50% | 2.9천 |
|---|
| 2026.06.29 | ₩70,069 | ₩70,096 | ₩69,749 | ₩70,043 | -0.04% | 7.6천 |
|---|
| 2026.06.26 | ₩69,922 | ₩70,550 | ₩69,829 | ₩70,470 | +0.78% | 1.2만 |
|---|
| 2026.06.25 | ₩69,562 | ₩70,123 | ₩69,348 | ₩69,642 | +0.12% | 5.8천 |
|---|
| 2026.06.24 | ₩68,533 | ₩69,481 | ₩68,533 | ₩69,348 | +1.19% | 7.1천 |
|---|
| 2026.06.23 | ₩67,170 | ₩68,746 | ₩67,170 | ₩68,746 | +2.35% | 5.4천 |
|---|
| 2026.06.22 | ₩67,410 | ₩68,038 | ₩67,410 | ₩67,758 | +0.52% | 6천 |
|---|
| 2026.06.18 | ₩67,771 | ₩67,905 | ₩67,477 | ₩67,691 | -0.12% | 3.4천 |
|---|
| 2026.06.17 | ₩67,971 | ₩68,319 | ₩66,769 | ₩67,170 | -1.18% | 8.2천 |
|---|
| 2026.06.16 | ₩68,693 | ₩68,720 | ₩68,105 | ₩68,426 | -0.39% | 6.9천 |
|---|
| 2026.06.15 | ₩68,934 | ₩69,014 | ₩68,118 | ₩68,118 | -1.18% | 4.7천 |
|---|
| 2026.06.12 | ₩68,332 | ₩69,081 | ₩68,332 | ₩68,893 | +0.82% | 4.3천 |
|---|
| 2026.06.11 | ₩68,626 | ₩68,640 | ₩67,865 | ₩68,306 | -0.47% | 7.9천 |
|---|
| 2026.06.10 | ₩67,985 | ₩68,626 | ₩67,985 | ₩68,092 | +0.16% | 3.8천 |
|---|
| 2026.06.09 | ₩66,889 | ₩68,025 | ₩66,889 | ₩67,798 | +1.36% | 9.6천 |
|---|
| 2026.06.08 | ₩67,090 | ₩67,343 | ₩66,756 | ₩66,809 | -0.42% | 5.3천 |
|---|
| 2026.06.05 | ₩66,221 | ₩67,544 | ₩66,221 | ₩67,183 | +1.45% | 3.7천 |
|---|
| 2026.06.04 | ₩65,727 | ₩66,515 | ₩65,727 | ₩66,422 | +1.06% | 9.2천 |
|---|
| 2026.06.03 | ₩66,021 | ₩66,021 | ₩65,339 | ₩65,339 | -1.03% | 7.3천 |
|---|
| 2026.06.02 | ₩65,286 | ₩66,422 | ₩65,286 | ₩66,315 | +1.58% | 4.4천 |
|---|
| 2026.06.01 | ₩65,860 | ₩65,860 | ₩65,540 | ₩65,660 | -0.30% | 6.1천 |
|---|
| 2026.05.29 | ₩66,395 | ₩66,702 | ₩66,208 | ₩66,502 | +0.16% | 5.6천 |
|---|
| 2026.05.28 | ₩66,635 | ₩66,729 | ₩66,502 | ₩66,729 | +0.14% | 2.7천 |
|---|
| 2026.05.27 | ₩66,809 | ₩67,504 | ₩66,809 | ₩66,929 | +0.18% | 5.9천 |
|---|
| 2026.05.26 | ₩66,568 | ₩67,130 | ₩66,568 | ₩67,076 | +0.76% | 5천 |
|---|
| 2026.05.22 | ₩66,488 | ₩66,809 | ₩66,488 | ₩66,689 | +0.30% | 8.3천 |
|---|
| 2026.05.21 | ₩66,261 | ₩66,702 | ₩65,967 | ₩66,609 | +0.52% | 5.9천 |
|---|
| 2026.05.20 | ₩65,687 | ₩66,488 | ₩65,526 | ₩66,488 | +1.22% | 5.2천 |
|---|
| 2026.05.19 | ₩65,700 | ₩65,981 | ₩65,633 | ₩65,633 | -0.10% | 5.7천 |
|---|
| 2026.05.18 | ₩65,887 | ₩66,007 | ₩65,807 | ₩65,981 | +0.14% | 6.8천 |
|---|
| 2026.05.15 | ₩65,353 | ₩65,566 | ₩64,872 | ₩64,912 | -0.67% | 5.8천 |
|---|
| 2026.05.14 | ₩65,206 | ₩65,994 | ₩65,206 | ₩65,673 | +0.72% | 3.6천 |
|---|
| 2026.05.13 | ₩65,459 | ₩65,620 | ₩65,112 | ₩65,326 | -0.20% | 1.8만 |
|---|
| 2026.05.12 | ₩66,007 | ₩66,047 | ₩65,192 | ₩65,820 | -0.28% | 5.2만 |
|---|
| 2026.05.11 | ₩66,756 | ₩66,756 | ₩65,981 | ₩66,007 | -1.12% | 3.5천 |
|---|
| 2026.05.08 | ₩66,582 | ₩66,956 | ₩66,582 | ₩66,822 | +0.36% | 7.3천 |
|---|
| 2026.05.07 | ₩66,916 | ₩66,929 | ₩66,502 | ₩66,502 | -0.62% | 1.4만 |
|---|
| 2026.05.06 | ₩66,582 | ₩66,969 | ₩66,422 | ₩66,675 | +0.14% | 7.3천 |
|---|
| 2026.05.05 | ₩66,395 | ₩66,862 | ₩66,355 | ₩66,649 | +0.38% | 4.2천 |
|---|
| 2026.05.04 | ₩66,288 | ₩66,715 | ₩65,981 | ₩66,101 | -0.28% | 6천 |
|---|
| 2026.05.01 | ₩66,662 | ₩66,849 | ₩66,395 | ₩66,649 | -0.02% | 11.3만 |
|---|
| 2026.04.30 | ₩65,967 | ₩66,528 | ₩65,967 | ₩66,515 | +0.83% | 8.6천 |
|---|
| 2026.04.29 | ₩66,796 | ₩66,862 | ₩65,994 | ₩66,101 | -1.04% | 8.4천 |
|---|
| 2026.04.28 | ₩66,809 | ₩67,343 | ₩66,809 | ₩67,196 | +0.58% | 5.6천 |
|---|
| 2026.04.27 | ₩66,395 | ₩67,009 | ₩66,208 | ₩66,796 | +0.60% | 1.3만 |
|---|
| 2026.04.24 | ₩66,649 | ₩66,649 | ₩66,395 | ₩66,515 | -0.20% | 3.5천 |
|---|
| 2026.04.23 | ₩66,047 | ₩66,702 | ₩66,047 | ₩66,702 | +0.99% | 3.9천 |
|---|
| 2026.04.22 | ₩66,448 | ₩66,448 | ₩65,900 | ₩66,021 | -0.64% | 1만 |
|---|
| 2026.04.21 | ₩66,782 | ₩66,903 | ₩66,141 | ₩66,208 | -0.86% | 4.8천 |
|---|
| 2026.04.20 | ₩66,983 | ₩67,103 | ₩66,649 | ₩66,849 | -0.20% | 1.4만 |
|---|
| 2026.04.17 | ₩66,021 | ₩67,330 | ₩66,021 | ₩66,916 | +1.36% | 9.9천 |
|---|
| 2026.04.16 | ₩65,647 | ₩65,900 | ₩65,620 | ₩65,780 | +0.20% | 6.1천 |
|---|
| 2026.04.15 | ₩65,794 | ₩65,807 | ₩65,526 | ₩65,807 | +0.02% | 3.8천 |
|---|
| 2026.04.14 | ₩65,713 | ₩66,168 | ₩65,633 | ₩66,087 | +0.57% | 3.8천 |
|---|
| 2026.04.13 | ₩65,700 | ₩66,047 | ₩65,379 | ₩66,047 | +0.53% | 4.7천 |
|---|
| 2026.04.10 | ₩66,194 | ₩66,194 | ₩65,847 | ₩65,967 | -0.34% | 2.5천 |
|---|
| 2026.04.09 | ₩65,259 | ₩66,609 | ₩65,259 | ₩66,435 | +1.80% | 4.9천 |
|---|
| 2026.04.08 | ₩65,125 | ₩65,633 | ₩65,125 | ₩65,526 | +0.62% | 2.1만 |
|---|
| 2026.04.07 | ₩63,736 | ₩64,537 | ₩63,736 | ₩64,350 | +0.96% | 4.8천 |
|---|
| 2026.04.06 | ₩63,616 | ₩64,043 | ₩63,402 | ₩64,043 | +0.67% | 8.3천 |
|---|
| 2026.04.02 | ₩63,388 | ₩63,763 | ₩63,348 | ₩63,682 | +0.46% | 8천 |
|---|
| 2026.04.01 | ₩63,281 | ₩63,602 | ₩63,241 | ₩63,348 | +0.11% | 1.6만 |
|---|
| 2026.03.31 | ₩63,215 | ₩63,335 | ₩62,747 | ₩63,068 | -0.23% | 5.3천 |
|---|
| 2026.03.30 | ₩62,560 | ₩62,854 | ₩62,440 | ₩62,587 | +0.04% | 2.1만 |
|---|
| 2026.03.27 | ₩62,653 | ₩62,827 | ₩62,172 | ₩62,172 | -0.77% | 6천 |
|---|
| 2026.03.26 | ₩62,480 | ₩63,161 | ₩62,480 | ₩62,774 | +0.47% | 1만 |
|---|
| 2026.03.25 | ₩62,974 | ₩62,974 | ₩62,613 | ₩62,734 | -0.38% | 1.2만 |
|---|
| 2026.03.24 | ₩62,159 | ₩63,028 | ₩62,159 | ₩62,533 | +0.60% | 5.1천 |
|---|
| 2026.03.23 | ₩62,293 | ₩63,081 | ₩62,293 | ₩62,520 | +0.36% | 7.7천 |
|---|
| 2026.03.20 | ₩62,881 | ₩62,881 | ₩61,878 | ₩61,999 | -1.40% | 1.1만 |
|---|
| 2026.03.19 | ₩62,653 | ₩63,201 | ₩62,587 | ₩62,947 | +0.47% | 2만 |
|---|
| 2026.03.18 | ₩63,509 | ₩63,509 | ₩62,827 | ₩62,827 | -1.07% | 3만 |
|---|
| 2026.03.17 | ₩64,043 | ₩64,123 | ₩63,656 | ₩63,669 | -0.58% | 8.9천 |
|---|
| 2026.03.16 | ₩63,509 | ₩64,244 | ₩63,509 | ₩63,749 | +0.38% | 3.7천 |
|---|
| 2026.03.13 | ₩63,883 | ₩63,883 | ₩63,428 | ₩63,522 | -0.56% | 6.5천 |
|---|
| 2026.03.12 | ₩63,121 | ₩63,803 | ₩63,121 | ₩63,602 | +0.76% | 2.6천 |
|---|
| 2026.03.11 | ₩63,909 | ₩63,909 | ₩63,388 | ₩63,736 | -0.27% | 1.2만 |
|---|
| 2026.03.10 | ₩64,364 | ₩64,845 | ₩64,030 | ₩64,297 | -0.10% | 8.4천 |
|---|
| 2026.03.09 | ₩64,217 | ₩64,738 | ₩63,268 | ₩64,578 | +0.56% | 8.7천 |
|---|
| 2026.03.06 | ₩64,738 | ₩64,751 | ₩64,257 | ₩64,711 | -0.04% | 6.8천 |
|---|
| 2026.03.05 | ₩65,780 | ₩65,780 | ₩65,165 | ₩65,433 | -0.53% | 1만 |
|---|
| 2026.03.04 | ₩66,261 | ₩66,488 | ₩65,740 | ₩66,275 | +0.02% | 1.6만 |
|---|
| 2026.03.03 | ₩65,353 | ₩66,128 | ₩64,885 | ₩66,021 | +1.02% | 5.8천 |
|---|
| 2026.03.02 | ₩65,246 | ₩66,542 | ₩65,246 | ₩66,381 | +1.74% | 9.9천 |
|---|
| 2026.02.27 | ₩66,101 | ₩66,154 | ₩65,700 | ₩65,887 | -0.32% | 10.5만 |
|---|
| 2026.02.26 | ₩66,435 | ₩66,742 | ₩66,275 | ₩66,702 | +0.40% | 3.8천 |
|---|
| 2026.02.25 | ₩65,940 | ₩66,328 | ₩65,540 | ₩66,288 | +0.53% | 9.3천 |
|---|
| 2026.02.24 | ₩65,687 | ₩65,900 | ₩65,673 | ₩65,900 | +0.33% | 2.3천 |
|---|
| 2026.02.23 | ₩66,582 | ₩66,715 | ₩65,620 | ₩65,954 | -0.94% | 1.1만 |
|---|
| 2026.02.20 | ₩66,462 | ₩66,689 | ₩66,141 | ₩66,555 | +0.14% | 5.6천 |
|---|
| 2026.02.19 | ₩66,234 | ₩66,515 | ₩66,168 | ₩66,515 | +0.42% | 4.2천 |
|---|
| 2026.02.18 | ₩66,809 | ₩66,876 | ₩66,368 | ₩66,635 | -0.26% | 9.3천 |
|---|
| 2026.02.17 | ₩66,849 | ₩67,143 | ₩66,769 | ₩66,943 | +0.14% | 1.4만 |
|---|
| 2026.02.13 | ₩66,555 | ₩66,903 | ₩66,328 | ₩66,715 | +0.24% | 6.6천 |
|---|
| 2026.02.12 | ₩66,996 | ₩66,996 | ₩65,940 | ₩66,101 | -1.34% | 9.6천 |
|---|
| 2026.02.11 | ₩66,702 | ₩67,009 | ₩66,488 | ₩66,568 | -0.20% | 5.9천 |
|---|
| 2026.02.10 | ₩66,341 | ₩66,862 | ₩66,341 | ₩66,836 | +0.75% | 5.8천 |
|---|
| 2026.02.09 | ₩66,261 | ₩66,475 | ₩66,208 | ₩66,248 | -0.02% | 2.3만 |
|---|
| 2026.02.06 | ₩66,889 | ₩67,210 | ₩66,689 | ₩66,996 | +0.16% | 1.3만 |
|---|
| 2026.02.05 | ₩66,061 | ₩66,635 | ₩66,061 | ₩66,462 | +0.61% | 8.8천 |
|---|
| 2026.02.04 | ₩65,406 | ₩66,448 | ₩65,406 | ₩66,087 | +1.04% | 1.1만 |
|---|
| 2026.02.03 | ₩64,912 | ₩65,446 | ₩64,671 | ₩64,952 | +0.06% | 8천 |
|---|
| 2026.02.02 | ₩64,484 | ₩65,085 | ₩64,484 | ₩64,965 | +0.75% | 9천 |
|---|
| 2026.01.30 | ₩64,217 | ₩64,564 | ₩63,843 | ₩64,564 | +0.54% | 7.9천 |
|---|
| 2026.01.29 | ₩63,976 | ₩64,484 | ₩63,896 | ₩64,297 | +0.50% | 8.7천 |
|---|
| 2026.01.28 | ₩64,324 | ₩64,324 | ₩63,696 | ₩63,749 | -0.89% | 7.6천 |
|---|
| 2026.01.27 | ₩64,030 | ₩64,203 | ₩63,829 | ₩63,936 | -0.15% | 6.6천 |
|---|
| 2026.01.26 | ₩63,803 | ₩64,297 | ₩63,789 | ₩64,244 | +0.69% | 7.1천 |
|---|
| 2026.01.23 | ₩64,404 | ₩64,404 | ₩63,776 | ₩63,816 | -0.91% | 8.9천 |
|---|
| 2026.01.22 | ₩65,045 | ₩65,272 | ₩64,738 | ₩64,738 | -0.47% | 4.7천 |
|---|
| 2026.01.21 | ₩64,190 | ₩64,925 | ₩64,190 | ₩64,925 | +1.14% | 5.9천 |
|---|
| 2026.01.20 | ₩63,976 | ₩64,110 | ₩63,803 | ₩63,803 | -0.27% | 9.9천 |
|---|
| 2026.01.16 | ₩64,404 | ₩64,725 | ₩64,217 | ₩64,591 | +0.29% | 9.1천 |
|---|
| 2026.01.15 | ₩63,829 | ₩64,591 | ₩63,829 | ₩64,524 | +1.09% | 9.2천 |
|---|
| 2026.01.14 | ₩63,014 | ₩63,843 | ₩63,014 | ₩63,642 | +1.00% | 1.8만 |
|---|
| 2026.01.13 | ₩63,575 | ₩63,656 | ₩63,121 | ₩63,175 | -0.63% | 9.6천 |
|---|
| 2026.01.12 | ₩63,308 | ₩63,709 | ₩63,308 | ₩63,562 | +0.40% | 7.1천 |
|---|
| 2026.01.09 | ₩63,656 | ₩63,843 | ₩63,348 | ₩63,388 | -0.42% | 2.3만 |
|---|
| 2026.01.08 | ₩62,440 | ₩63,709 | ₩62,440 | ₩63,375 | +1.50% | 8.1천 |
|---|
| 2026.01.07 | ₩62,881 | ₩62,907 | ₩62,306 | ₩62,466 | -0.66% | 1.1만 |
|---|
| 2026.01.06 | ₩62,400 | ₩62,814 | ₩62,092 | ₩62,814 | +0.66% | 7.7천 |
|---|
| 2026.01.05 | ₩62,119 | ₩62,787 | ₩62,092 | ₩62,627 | +0.82% | 1만 |
|---|
| 2026.01.02 | ₩62,253 | ₩62,253 | ₩61,705 | ₩62,092 | -0.26% | 7.5천 |
|---|
| 2025.12.31 | ₩62,400 | ₩62,400 | ₩61,959 | ₩61,959 | -0.71% | 6.1천 |
|---|
| 2025.12.30 | ₩62,760 | ₩62,774 | ₩62,493 | ₩62,640 | -0.19% | 7.8천 |
|---|
| 2025.12.29 | ₩62,667 | ₩62,707 | ₩62,547 | ₩62,573 | -0.15% | 5.9천 |
|---|
| 2025.12.26 | ₩62,894 | ₩62,907 | ₩62,480 | ₩62,827 | -0.11% | 6천 |
|---|
| 2025.12.24 | ₩62,613 | ₩62,934 | ₩62,613 | ₩62,921 | +0.49% | 8.8천 |
|---|
| 2025.12.23 | ₩62,774 | ₩62,787 | ₩62,480 | ₩62,480 | -0.47% | 6.4천 |
|---|
| 2025.12.22 | ₩62,734 | ₩63,068 | ₩62,734 | ₩62,854 | +0.19% | 7.9천 |
|---|
| 2025.12.19 | ₩63,388 | ₩63,428 | ₩63,028 | ₩63,028 | -0.57% | 1.4만 |
|---|
| 2025.12.18 | ₩64,110 | ₩64,137 | ₩63,656 | ₩63,656 | -0.71% | 1.5만 |
|---|
| 2025.12.17 | ₩63,362 | ₩63,923 | ₩63,362 | ₩63,843 | +0.76% | 1.2만 |
|---|
| 2025.12.16 | ₩63,696 | ₩63,709 | ₩63,188 | ₩63,348 | -0.55% | 6.8천 |
|---|
| 2025.12.15 | ₩63,642 | ₩63,749 | ₩63,241 | ₩63,589 | -0.08% | 9.8천 |
|---|
| 2025.12.12 | ₩63,135 | ₩63,549 | ₩63,135 | ₩63,201 | +0.11% | 1.2만 |
|---|
| 2025.12.11 | ₩62,627 | ₩63,482 | ₩62,627 | ₩63,175 | +0.87% | 1.8만 |
|---|
| 2025.12.10 | ₩61,812 | ₩63,081 | ₩61,812 | ₩62,747 | +1.51% | 6.5천 |
|---|
| 2025.12.09 | ₩61,638 | ₩62,052 | ₩61,638 | ₩61,705 | +0.11% | 1.1만 |
|---|
| 2025.12.08 | ₩61,598 | ₩61,665 | ₩61,291 | ₩61,291 | -0.50% | 1.8만 |
|---|
| 2025.12.05 | ₩61,798 | ₩61,905 | ₩61,571 | ₩61,571 | -0.37% | 9.7천 |
|---|
| 2025.12.04 | ₩62,106 | ₩62,319 | ₩61,825 | ₩61,825 | -0.45% | 9.3천 |
|---|
| 2025.12.03 | ₩62,172 | ₩62,480 | ₩62,172 | ₩62,279 | +0.17% | 1.3만 |
|---|
| 2025.12.02 | ₩62,333 | ₩62,333 | ₩61,945 | ₩62,106 | -0.36% | 1.5만 |
|---|
| 2025.12.01 | ₩61,985 | ₩62,386 | ₩61,985 | ₩62,159 | +0.28% | 1.4만 |
|---|
| 2025.11.28 | ₩62,480 | ₩62,480 | ₩62,132 | ₩62,239 | -0.38% | 2.5만 |
|---|
| 2025.11.26 | ₩62,413 | ₩63,028 | ₩62,413 | ₩62,560 | +0.24% | 4.1천 |
|---|
| 2025.11.25 | ₩61,250 | ₩62,720 | ₩61,250 | ₩62,466 | +1.99% | 1.4만 |
|---|
| 2025.11.24 | ₩61,371 | ₩61,371 | ₩61,170 | ₩61,291 | -0.13% | 9.4천 |
|---|
| 2025.11.21 | ₩60,476 | ₩61,691 | ₩60,476 | ₩61,397 | +1.52% | 6.1천 |
|---|
| 2025.11.20 | ₩60,649 | ₩60,836 | ₩60,208 | ₩60,275 | -0.62% | 1.5만 |
|---|
| 2025.11.19 | ₩60,622 | ₩60,622 | ₩60,035 | ₩60,208 | -0.68% | 6.2천 |
|---|
| 2025.11.18 | ₩59,874 | ₩60,569 | ₩59,874 | ₩60,529 | +1.09% | 1.4만 |
|---|
| 2025.11.17 | ₩60,997 | ₩61,170 | ₩60,101 | ₩60,101 | -1.47% | 8.7천 |
|---|
| 2025.11.14 | ₩60,556 | ₩61,197 | ₩60,556 | ₩61,157 | +0.99% | 8.2천 |
|---|
| 2025.11.13 | ₩61,224 | ₩61,464 | ₩60,970 | ₩61,157 | -0.11% | 5.8천 |
|---|
| 2025.11.12 | ₩61,678 | ₩61,892 | ₩61,544 | ₩61,544 | -0.22% | 6.8천 |
|---|
| 2025.11.11 | ₩60,836 | ₩61,758 | ₩60,836 | ₩61,758 | +1.52% | 1.4만 |
|---|
| 2025.11.10 | ₩60,997 | ₩61,331 | ₩60,823 | ₩61,144 | +0.24% | 1.1만 |
|---|
| 2025.11.07 | ₩60,462 | ₩60,957 | ₩60,422 | ₩60,957 | +0.82% | 8.8천 |
|---|
| 2025.11.06 | ₩60,863 | ₩60,863 | ₩60,516 | ₩60,516 | -0.57% | 8.3천 |
|---|
| 2025.11.05 | ₩60,262 | ₩60,983 | ₩60,262 | ₩60,903 | +1.06% | 1.7만 |
|---|
| 2025.11.04 | ₩59,848 | ₩60,476 | ₩59,848 | ₩60,369 | +0.87% | 1.5만 |
|---|
| 2025.11.03 | ₩59,861 | ₩60,021 | ₩59,219 | ₩60,021 | +0.27% | 1.1만 |
|---|
| 2025.10.31 | ₩59,941 | ₩60,021 | ₩59,540 | ₩59,981 | +0.07% | 9.5천 |
|---|
| 2025.10.30 | ₩59,781 | ₩60,302 | ₩59,781 | ₩59,994 | +0.36% | 6.4천 |
|---|
| 2025.10.29 | ₩60,783 | ₩60,890 | ₩59,554 | ₩59,888 | -1.47% | 1.6만 |
|---|
| 2025.10.28 | ₩61,184 | ₩61,184 | ₩60,729 | ₩61,010 | -0.28% | 1.3만 |
|---|
| 2025.10.27 | ₩61,772 | ₩61,785 | ₩61,384 | ₩61,451 | -0.52% | 1만 |
|---|
| 2025.10.24 | ₩61,571 | ₩61,919 | ₩61,571 | ₩61,892 | +0.52% | 8.3만 |
|---|
| 2025.10.23 | ₩61,772 | ₩61,772 | ₩61,157 | ₩61,544 | -0.37% | 9.6천 |
|---|
| 2025.10.22 | ₩61,544 | ₩61,932 | ₩61,544 | ₩61,892 | +0.56% | 1.1만 |
|---|
| 2025.10.21 | ₩61,397 | ₩61,852 | ₩61,277 | ₩61,611 | +0.35% | 7.5천 |
|---|
| 2025.10.20 | ₩61,250 | ₩61,571 | ₩61,023 | ₩61,571 | +0.52% | 6천 |
|---|
| 2025.10.17 | ₩60,409 | ₩60,903 | ₩60,409 | ₩60,876 | +0.77% | 1.3만 |
|---|
| 2025.10.16 | ₩61,170 | ₩61,170 | ₩60,275 | ₩60,422 | -1.22% | 1.5만 |
|---|
| 2025.10.15 | ₩61,304 | ₩61,611 | ₩60,970 | ₩61,184 | -0.20% | 8.3천 |
|---|
| 2025.10.14 | ₩59,994 | ₩61,291 | ₩59,994 | ₩61,144 | +1.92% | 1.5만 |
|---|
| 2025.10.13 | ₩60,449 | ₩60,596 | ₩59,994 | ₩60,382 | -0.11% | 1.5만 |
|---|
| 2025.10.10 | ₩60,729 | ₩61,010 | ₩59,994 | ₩59,994 | -1.21% | 8.7천 |
|---|