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 | ₩65,384 | ₩65,450 | ₩65,223 | ₩65,357 | -0.04% | 7.6천 |
| 2026.10.08 | ₩64,930 | ₩65,651 | ₩64,930 | ₩65,490 | +0.86% | 3.6천 |
| 2026.10.07 | ₩65,517 | ₩65,517 | ₩65,170 | ₩65,183 | -0.51% | 4.5천 |
| 2026.10.06 | ₩66,078 | ₩66,278 | ₩65,691 | ₩65,864 | -0.32% | 6.5천 |
| 2026.10.05 | ₩66,212 | ₩66,345 | ₩65,717 | ₩65,945 | -0.40% | 7.4천 |
| 2026.10.02 | ₩66,051 | ₩66,572 | ₩65,998 | ₩66,252 | +0.30% | 2.6천 |
| 2026.10.01 | ₩65,103 | ₩65,717 | ₩64,676 | ₩65,717 | +0.94% | 6.1천 |
| 2026.09.30 | ₩65,851 | ₩65,904 | ₩65,210 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,357 |
| -0.75% |
| 10.7만 |
| 2026.09.29 | ₩66,198 | ₩66,198 | ₩65,597 | ₩65,891 | -0.46% | 8.9천 |
|---|
| 2026.09.28 | ₩66,559 | ₩66,599 | ₩66,185 | ₩66,265 | -0.44% | 9.4천 |
|---|
| 2026.09.25 | ₩66,719 | ₩66,879 | ₩66,439 | ₩66,879 | +0.24% | 9.8천 |
|---|
| 2026.09.24 | ₩66,559 | ₩66,679 | ₩66,238 | ₩66,626 | +0.10% | 1.3만 |
|---|
| 2026.09.23 | ₩66,959 | ₩66,959 | ₩66,452 | ₩66,452 | -0.76% | 8.3천 |
|---|
| 2026.09.22 | ₩67,721 | ₩67,721 | ₩67,093 | ₩67,200 | -0.77% | 3만 |
|---|
| 2026.09.21 | ₩67,908 | ₩67,908 | ₩67,414 | ₩67,414 | -0.73% | 2.7만 |
|---|
| 2026.09.18 | ₩68,068 | ₩68,148 | ₩67,734 | ₩68,121 | +0.08% | 4.4천 |
|---|
| 2026.09.17 | ₩69,083 | ₩69,083 | ₩68,348 | ₩68,482 | -0.87% | 3.5천 |
|---|
| 2026.09.16 | ₩69,176 | ₩69,430 | ₩67,961 | ₩68,549 | -0.91% | 5.6천 |
|---|
| 2026.09.15 | ₩69,270 | ₩69,270 | ₩68,883 | ₩68,909 | -0.52% | 5.1천 |
|---|
| 2026.09.14 | ₩69,190 | ₩69,617 | ₩69,176 | ₩69,283 | +0.14% | 4.5천 |
|---|
| 2026.09.11 | ₩69,056 | ₩69,363 | ₩69,056 | ₩69,283 | +0.33% | 3.8천 |
|---|
| 2026.09.10 | ₩69,296 | ₩69,350 | ₩69,029 | ₩69,337 | +0.06% | 5.1천 |
|---|
| 2026.09.09 | ₩69,804 | ₩69,804 | ₩69,256 | ₩69,417 | -0.55% | 6.7천 |
|---|
| 2026.09.08 | ₩70,218 | ₩70,311 | ₩69,964 | ₩69,964 | -0.36% | 4.2천 |
|---|
| 2026.09.04 | ₩70,792 | ₩70,792 | ₩70,405 | ₩70,552 | -0.34% | 4.5천 |
|---|
| 2026.09.03 | ₩70,565 | ₩70,565 | ₩70,285 | ₩70,378 | -0.26% | 4천 |
|---|
| 2026.09.02 | ₩69,577 | ₩70,245 | ₩69,577 | ₩69,978 | +0.58% | 5.2천 |
|---|
| 2026.09.01 | ₩69,443 | ₩69,751 | ₩69,123 | ₩69,190 | -0.37% | 1.2만 |
|---|
| 2026.08.31 | ₩70,218 | ₩70,218 | ₩69,804 | ₩69,804 | -0.59% | 5.1천 |
|---|
| 2026.08.28 | ₩70,779 | ₩70,779 | ₩70,378 | ₩70,458 | -0.45% | 5.9천 |
|---|
| 2026.08.27 | ₩70,365 | ₩70,579 | ₩70,285 | ₩70,485 | +0.17% | 15.6만 |
|---|
| 2026.08.26 | ₩70,846 | ₩70,912 | ₩70,806 | ₩70,886 | +0.06% | 5천 |
|---|
| 2026.08.25 | ₩70,966 | ₩70,979 | ₩70,739 | ₩70,899 | -0.09% | 4.1천 |
|---|
| 2026.08.24 | ₩70,846 | ₩71,313 | ₩70,846 | ₩70,966 | +0.17% | 4.3천 |
|---|
| 2026.08.21 | ₩70,886 | ₩70,966 | ₩70,632 | ₩70,725 | -0.23% | 3.6천 |
|---|
| 2026.08.20 | ₩70,632 | ₩71,059 | ₩70,632 | ₩70,926 | +0.42% | 4.6천 |
|---|
| 2026.08.19 | ₩71,366 | ₩71,366 | ₩70,926 | ₩70,926 | -0.62% | 2.6천 |
|---|
| 2026.08.18 | ₩71,487 | ₩71,674 | ₩71,273 | ₩71,300 | -0.26% | 5.7천 |
|---|
| 2026.08.17 | ₩71,901 | ₩71,901 | ₩71,340 | ₩71,540 | -0.50% | 3천 |
|---|
| 2026.08.14 | ₩71,687 | ₩72,234 | ₩71,687 | ₩71,954 | +0.37% | 6.2천 |
|---|
| 2026.08.13 | ₩71,847 | ₩71,874 | ₩71,727 | ₩71,874 | +0.04% | 1.2천 |
|---|
| 2026.08.12 | ₩71,433 | ₩71,700 | ₩71,153 | ₩71,527 | +0.13% | 8.6천 |
|---|
| 2026.08.11 | ₩70,819 | ₩71,447 | ₩70,819 | ₩71,179 | +0.51% | 5.4천 |
|---|
| 2026.08.10 | ₩71,220 | ₩71,220 | ₩70,685 | ₩70,886 | -0.47% | 3.6천 |
|---|
| 2026.08.07 | ₩71,527 | ₩71,767 | ₩71,527 | ₩71,580 | +0.07% | 1.9천 |
|---|
| 2026.08.06 | ₩72,154 | ₩72,288 | ₩71,567 | ₩71,567 | -0.81% | 3.4천 |
|---|
| 2026.08.05 | ₩72,421 | ₩72,421 | ₩72,007 | ₩72,168 | -0.35% | 3.7천 |
|---|
| 2026.08.04 | ₩71,994 | ₩72,662 | ₩71,994 | ₩72,502 | +0.70% | 3천 |
|---|
| 2026.08.03 | ₩72,301 | ₩72,315 | ₩72,128 | ₩72,234 | -0.09% | 5.1천 |
|---|
| 2026.07.31 | ₩71,407 | ₩71,874 | ₩71,286 | ₩71,727 | +0.45% | 9.4만 |
|---|
| 2026.07.30 | ₩72,088 | ₩72,088 | ₩71,380 | ₩71,647 | -0.61% | 5.6천 |
|---|
| 2026.07.29 | ₩72,542 | ₩72,608 | ₩72,168 | ₩72,168 | -0.52% | 8.3천 |
|---|
| 2026.07.28 | ₩72,181 | ₩72,849 | ₩72,181 | ₩72,542 | +0.50% | 5천 |
|---|
| 2026.07.27 | ₩72,101 | ₩72,234 | ₩71,820 | ₩71,820 | -0.39% | 3천 |
|---|
| 2026.07.24 | ₩71,206 | ₩72,128 | ₩71,206 | ₩71,714 | +0.71% | 5.3천 |
|---|
| 2026.07.23 | ₩70,846 | ₩70,846 | ₩70,458 | ₩70,725 | -0.17% | 4.4천 |
|---|
| 2026.07.22 | ₩71,366 | ₩71,366 | ₩71,006 | ₩71,059 | -0.43% | 3.5천 |
|---|
| 2026.07.21 | ₩71,246 | ₩71,527 | ₩71,193 | ₩71,460 | +0.30% | 3.6천 |
|---|
| 2026.07.20 | ₩71,887 | ₩71,901 | ₩71,393 | ₩71,674 | -0.30% | 2만 |
|---|
| 2026.07.17 | ₩72,595 | ₩72,835 | ₩71,593 | ₩71,941 | -0.90% | 5.4천 |
|---|
| 2026.07.16 | ₩72,261 | ₩72,622 | ₩72,181 | ₩72,488 | +0.31% | 4.4천 |
|---|
| 2026.07.15 | ₩70,325 | ₩71,179 | ₩70,325 | ₩70,685 | +0.51% | 5천 |
|---|
| 2026.07.14 | ₩70,285 | ₩70,458 | ₩70,285 | ₩70,325 | +0.06% | 6.5천 |
|---|
| 2026.07.13 | ₩70,191 | ₩70,525 | ₩70,178 | ₩70,405 | +0.30% | 4.4천 |
|---|
| 2026.07.10 | ₩69,978 | ₩70,311 | ₩69,978 | ₩70,231 | +0.36% | 4.5천 |
|---|
| 2026.07.09 | ₩69,470 | ₩69,991 | ₩69,470 | ₩69,964 | +0.71% | 6.3천 |
|---|
| 2026.07.08 | ₩70,338 | ₩70,338 | ₩69,350 | ₩69,363 | -1.39% | 5.6천 |
|---|
| 2026.07.07 | ₩70,926 | ₩71,059 | ₩70,378 | ₩70,538 | -0.55% | 6.5천 |
|---|
| 2026.07.06 | ₩70,752 | ₩70,752 | ₩70,271 | ₩70,512 | -0.34% | 5.5천 |
|---|
| 2026.07.02 | ₩70,445 | ₩70,672 | ₩70,432 | ₩70,645 | +0.28% | 4.2천 |
|---|
| 2026.07.01 | ₩69,777 | ₩70,685 | ₩69,510 | ₩70,352 | +0.82% | 7.1천 |
|---|
| 2026.06.30 | ₩69,644 | ₩70,178 | ₩69,644 | ₩69,991 | +0.50% | 2.9천 |
|---|
| 2026.06.29 | ₩70,031 | ₩70,058 | ₩69,710 | ₩70,004 | -0.04% | 7.6천 |
|---|
| 2026.06.26 | ₩69,884 | ₩70,512 | ₩69,791 | ₩70,432 | +0.78% | 1.2만 |
|---|
| 2026.06.25 | ₩69,524 | ₩70,084 | ₩69,310 | ₩69,604 | +0.12% | 5.8천 |
|---|
| 2026.06.24 | ₩68,495 | ₩69,443 | ₩68,495 | ₩69,310 | +1.19% | 7.1천 |
|---|
| 2026.06.23 | ₩67,133 | ₩68,709 | ₩67,133 | ₩68,709 | +2.35% | 5.4천 |
|---|
| 2026.06.22 | ₩67,373 | ₩68,001 | ₩67,373 | ₩67,721 | +0.52% | 6천 |
|---|
| 2026.06.18 | ₩67,734 | ₩67,868 | ₩67,440 | ₩67,654 | -0.12% | 3.4천 |
|---|
| 2026.06.17 | ₩67,934 | ₩68,282 | ₩66,732 | ₩67,133 | -1.18% | 8.2천 |
|---|
| 2026.06.16 | ₩68,655 | ₩68,682 | ₩68,068 | ₩68,388 | -0.39% | 6.9천 |
|---|
| 2026.06.15 | ₩68,896 | ₩68,976 | ₩68,081 | ₩68,081 | -1.18% | 4.7천 |
|---|
| 2026.06.12 | ₩68,295 | ₩69,043 | ₩68,295 | ₩68,856 | +0.82% | 4.3천 |
|---|
| 2026.06.11 | ₩68,589 | ₩68,602 | ₩67,828 | ₩68,268 | -0.47% | 7.9천 |
|---|
| 2026.06.10 | ₩67,948 | ₩68,589 | ₩67,948 | ₩68,055 | +0.16% | 3.8천 |
|---|
| 2026.06.09 | ₩66,853 | ₩67,988 | ₩66,853 | ₩67,761 | +1.36% | 9.6천 |
|---|
| 2026.06.08 | ₩67,053 | ₩67,307 | ₩66,719 | ₩66,773 | -0.42% | 5.3천 |
|---|
| 2026.06.05 | ₩66,185 | ₩67,507 | ₩66,185 | ₩67,146 | +1.45% | 3.7천 |
|---|
| 2026.06.04 | ₩65,691 | ₩66,479 | ₩65,691 | ₩66,385 | +1.06% | 9.2천 |
|---|
| 2026.06.03 | ₩65,985 | ₩65,985 | ₩65,304 | ₩65,304 | -1.03% | 7.3천 |
|---|
| 2026.06.02 | ₩65,250 | ₩66,385 | ₩65,250 | ₩66,278 | +1.58% | 4.4천 |
|---|
| 2026.06.01 | ₩65,824 | ₩65,824 | ₩65,504 | ₩65,624 | -0.30% | 6.1천 |
|---|
| 2026.05.29 | ₩66,359 | ₩66,666 | ₩66,172 | ₩66,465 | +0.16% | 5.6천 |
|---|
| 2026.05.28 | ₩66,599 | ₩66,692 | ₩66,465 | ₩66,692 | +0.14% | 2.7천 |
|---|
| 2026.05.27 | ₩66,773 | ₩67,467 | ₩66,773 | ₩66,893 | +0.18% | 5.9천 |
|---|
| 2026.05.26 | ₩66,532 | ₩67,093 | ₩66,532 | ₩67,040 | +0.76% | 5천 |
|---|
| 2026.05.22 | ₩66,452 | ₩66,773 | ₩66,452 | ₩66,652 | +0.30% | 8.3천 |
|---|
| 2026.05.21 | ₩66,225 | ₩66,666 | ₩65,931 | ₩66,572 | +0.52% | 5.9천 |
|---|
| 2026.05.20 | ₩65,651 | ₩66,452 | ₩65,490 | ₩66,452 | +1.22% | 5.2천 |
|---|
| 2026.05.19 | ₩65,664 | ₩65,945 | ₩65,597 | ₩65,597 | -0.10% | 5.7천 |
|---|
| 2026.05.18 | ₩65,851 | ₩65,971 | ₩65,771 | ₩65,945 | +0.14% | 6.8천 |
|---|
| 2026.05.15 | ₩65,317 | ₩65,531 | ₩64,836 | ₩64,876 | -0.67% | 5.8천 |
|---|
| 2026.05.14 | ₩65,170 | ₩65,958 | ₩65,170 | ₩65,637 | +0.72% | 3.6천 |
|---|
| 2026.05.13 | ₩65,424 | ₩65,584 | ₩65,076 | ₩65,290 | -0.20% | 1.8만 |
|---|
| 2026.05.12 | ₩65,971 | ₩66,011 | ₩65,157 | ₩65,784 | -0.28% | 5.2만 |
|---|
| 2026.05.11 | ₩66,719 | ₩66,719 | ₩65,945 | ₩65,971 | -1.12% | 3.5천 |
|---|
| 2026.05.08 | ₩66,545 | ₩66,919 | ₩66,545 | ₩66,786 | +0.36% | 7.3천 |
|---|
| 2026.05.07 | ₩66,879 | ₩66,893 | ₩66,465 | ₩66,465 | -0.62% | 1.4만 |
|---|
| 2026.05.06 | ₩66,545 | ₩66,933 | ₩66,385 | ₩66,639 | +0.14% | 7.3천 |
|---|
| 2026.05.05 | ₩66,359 | ₩66,826 | ₩66,318 | ₩66,612 | +0.38% | 4.2천 |
|---|
| 2026.05.04 | ₩66,252 | ₩66,679 | ₩65,945 | ₩66,065 | -0.28% | 6천 |
|---|
| 2026.05.01 | ₩66,626 | ₩66,813 | ₩66,359 | ₩66,612 | -0.02% | 11.3만 |
|---|
| 2026.04.30 | ₩65,931 | ₩66,492 | ₩65,931 | ₩66,479 | +0.83% | 8.6천 |
|---|
| 2026.04.29 | ₩66,759 | ₩66,826 | ₩65,958 | ₩66,065 | -1.04% | 8.4천 |
|---|
| 2026.04.28 | ₩66,773 | ₩67,307 | ₩66,773 | ₩67,160 | +0.58% | 5.6천 |
|---|
| 2026.04.27 | ₩66,359 | ₩66,973 | ₩66,172 | ₩66,759 | +0.60% | 1.3만 |
|---|
| 2026.04.24 | ₩66,612 | ₩66,612 | ₩66,359 | ₩66,479 | -0.20% | 3.5천 |
|---|
| 2026.04.23 | ₩66,011 | ₩66,666 | ₩66,011 | ₩66,666 | +0.99% | 3.9천 |
|---|
| 2026.04.22 | ₩66,412 | ₩66,412 | ₩65,864 | ₩65,985 | -0.64% | 1만 |
|---|
| 2026.04.21 | ₩66,746 | ₩66,866 | ₩66,105 | ₩66,172 | -0.86% | 4.8천 |
|---|
| 2026.04.20 | ₩66,946 | ₩67,066 | ₩66,612 | ₩66,813 | -0.20% | 1.4만 |
|---|
| 2026.04.17 | ₩65,985 | ₩67,293 | ₩65,985 | ₩66,879 | +1.36% | 9.9천 |
|---|
| 2026.04.16 | ₩65,611 | ₩65,864 | ₩65,584 | ₩65,744 | +0.20% | 6.1천 |
|---|
| 2026.04.15 | ₩65,758 | ₩65,771 | ₩65,490 | ₩65,771 | +0.02% | 3.8천 |
|---|
| 2026.04.14 | ₩65,677 | ₩66,131 | ₩65,597 | ₩66,051 | +0.57% | 3.8천 |
|---|
| 2026.04.13 | ₩65,664 | ₩66,011 | ₩65,344 | ₩66,011 | +0.53% | 4.7천 |
|---|
| 2026.04.10 | ₩66,158 | ₩66,158 | ₩65,811 | ₩65,931 | -0.34% | 2.5천 |
|---|
| 2026.04.09 | ₩65,223 | ₩66,572 | ₩65,223 | ₩66,399 | +1.80% | 4.9천 |
|---|
| 2026.04.08 | ₩65,090 | ₩65,597 | ₩65,090 | ₩65,490 | +0.62% | 2.1만 |
|---|
| 2026.04.07 | ₩63,701 | ₩64,502 | ₩63,701 | ₩64,315 | +0.96% | 4.8천 |
|---|
| 2026.04.06 | ₩63,581 | ₩64,008 | ₩63,367 | ₩64,008 | +0.67% | 8.3천 |
|---|
| 2026.04.02 | ₩63,354 | ₩63,728 | ₩63,314 | ₩63,648 | +0.46% | 8천 |
|---|
| 2026.04.01 | ₩63,247 | ₩63,567 | ₩63,207 | ₩63,314 | +0.11% | 1.6만 |
|---|
| 2026.03.31 | ₩63,180 | ₩63,300 | ₩62,713 | ₩63,033 | -0.23% | 5.3천 |
|---|
| 2026.03.30 | ₩62,526 | ₩62,820 | ₩62,406 | ₩62,552 | +0.04% | 2.1만 |
|---|
| 2026.03.27 | ₩62,619 | ₩62,793 | ₩62,138 | ₩62,138 | -0.77% | 6천 |
|---|
| 2026.03.26 | ₩62,446 | ₩63,127 | ₩62,446 | ₩62,739 | +0.47% | 1만 |
|---|
| 2026.03.25 | ₩62,940 | ₩62,940 | ₩62,579 | ₩62,699 | -0.38% | 1.2만 |
|---|
| 2026.03.24 | ₩62,125 | ₩62,993 | ₩62,125 | ₩62,499 | +0.60% | 5.1천 |
|---|
| 2026.03.23 | ₩62,259 | ₩63,047 | ₩62,259 | ₩62,486 | +0.36% | 7.7천 |
|---|
| 2026.03.20 | ₩62,846 | ₩62,846 | ₩61,845 | ₩61,965 | -1.40% | 1.1만 |
|---|
| 2026.03.19 | ₩62,619 | ₩63,167 | ₩62,552 | ₩62,913 | +0.47% | 2만 |
|---|
| 2026.03.18 | ₩63,474 | ₩63,474 | ₩62,793 | ₩62,793 | -1.07% | 3만 |
|---|
| 2026.03.17 | ₩64,008 | ₩64,088 | ₩63,621 | ₩63,634 | -0.58% | 8.9천 |
|---|
| 2026.03.16 | ₩63,474 | ₩64,208 | ₩63,474 | ₩63,714 | +0.38% | 3.7천 |
|---|
| 2026.03.13 | ₩63,848 | ₩63,848 | ₩63,394 | ₩63,487 | -0.56% | 6.5천 |
|---|
| 2026.03.12 | ₩63,087 | ₩63,768 | ₩63,087 | ₩63,567 | +0.76% | 2.6천 |
|---|
| 2026.03.11 | ₩63,875 | ₩63,875 | ₩63,354 | ₩63,701 | -0.27% | 1.2만 |
|---|
| 2026.03.10 | ₩64,329 | ₩64,809 | ₩63,995 | ₩64,262 | -0.10% | 8.4천 |
|---|
| 2026.03.09 | ₩64,182 | ₩64,703 | ₩63,234 | ₩64,542 | +0.56% | 8.7천 |
|---|
| 2026.03.06 | ₩64,703 | ₩64,716 | ₩64,222 | ₩64,676 | -0.04% | 6.8천 |
|---|
| 2026.03.05 | ₩65,744 | ₩65,744 | ₩65,130 | ₩65,397 | -0.53% | 1만 |
|---|
| 2026.03.04 | ₩66,225 | ₩66,452 | ₩65,704 | ₩66,238 | +0.02% | 1.6만 |
|---|
| 2026.03.03 | ₩65,317 | ₩66,091 | ₩64,849 | ₩65,985 | +1.02% | 5.8천 |
|---|
| 2026.03.02 | ₩65,210 | ₩66,505 | ₩65,210 | ₩66,345 | +1.74% | 9.9천 |
|---|
| 2026.02.27 | ₩66,065 | ₩66,118 | ₩65,664 | ₩65,851 | -0.32% | 10.5만 |
|---|
| 2026.02.26 | ₩66,399 | ₩66,706 | ₩66,238 | ₩66,666 | +0.40% | 3.8천 |
|---|
| 2026.02.25 | ₩65,904 | ₩66,292 | ₩65,504 | ₩66,252 | +0.53% | 9.3천 |
|---|
| 2026.02.24 | ₩65,651 | ₩65,864 | ₩65,637 | ₩65,864 | +0.33% | 2.3천 |
|---|
| 2026.02.23 | ₩66,545 | ₩66,679 | ₩65,584 | ₩65,918 | -0.94% | 1.1만 |
|---|
| 2026.02.20 | ₩66,425 | ₩66,652 | ₩66,105 | ₩66,519 | +0.14% | 5.6천 |
|---|
| 2026.02.19 | ₩66,198 | ₩66,479 | ₩66,131 | ₩66,479 | +0.42% | 4.2천 |
|---|
| 2026.02.18 | ₩66,773 | ₩66,839 | ₩66,332 | ₩66,599 | -0.26% | 9.3천 |
|---|
| 2026.02.17 | ₩66,813 | ₩67,106 | ₩66,732 | ₩66,906 | +0.14% | 1.4만 |
|---|
| 2026.02.13 | ₩66,519 | ₩66,866 | ₩66,292 | ₩66,679 | +0.24% | 6.6천 |
|---|
| 2026.02.12 | ₩66,959 | ₩66,959 | ₩65,904 | ₩66,065 | -1.34% | 9.6천 |
|---|
| 2026.02.11 | ₩66,666 | ₩66,973 | ₩66,452 | ₩66,532 | -0.20% | 5.9천 |
|---|
| 2026.02.10 | ₩66,305 | ₩66,826 | ₩66,305 | ₩66,799 | +0.75% | 5.8천 |
|---|
| 2026.02.09 | ₩66,225 | ₩66,439 | ₩66,172 | ₩66,212 | -0.02% | 2.3만 |
|---|
| 2026.02.06 | ₩66,853 | ₩67,173 | ₩66,652 | ₩66,959 | +0.16% | 1.3만 |
|---|
| 2026.02.05 | ₩66,025 | ₩66,599 | ₩66,025 | ₩66,425 | +0.61% | 8.8천 |
|---|
| 2026.02.04 | ₩65,370 | ₩66,412 | ₩65,370 | ₩66,051 | +1.04% | 1.1만 |
|---|
| 2026.02.03 | ₩64,876 | ₩65,410 | ₩64,636 | ₩64,916 | +0.06% | 8천 |
|---|
| 2026.02.02 | ₩64,449 | ₩65,050 | ₩64,449 | ₩64,930 | +0.75% | 9천 |
|---|
| 2026.01.30 | ₩64,182 | ₩64,529 | ₩63,808 | ₩64,529 | +0.54% | 7.9천 |
|---|
| 2026.01.29 | ₩63,941 | ₩64,449 | ₩63,861 | ₩64,262 | +0.50% | 8.7천 |
|---|
| 2026.01.28 | ₩64,289 | ₩64,289 | ₩63,661 | ₩63,714 | -0.89% | 7.6천 |
|---|
| 2026.01.27 | ₩63,995 | ₩64,168 | ₩63,794 | ₩63,901 | -0.15% | 6.6천 |
|---|
| 2026.01.26 | ₩63,768 | ₩64,262 | ₩63,754 | ₩64,208 | +0.69% | 7.1천 |
|---|
| 2026.01.23 | ₩64,369 | ₩64,369 | ₩63,741 | ₩63,781 | -0.91% | 8.9천 |
|---|
| 2026.01.22 | ₩65,010 | ₩65,237 | ₩64,703 | ₩64,703 | -0.47% | 4.7천 |
|---|
| 2026.01.21 | ₩64,155 | ₩64,890 | ₩64,155 | ₩64,890 | +1.14% | 5.9천 |
|---|
| 2026.01.20 | ₩63,941 | ₩64,075 | ₩63,768 | ₩63,768 | -0.27% | 9.9천 |
|---|
| 2026.01.16 | ₩64,369 | ₩64,689 | ₩64,182 | ₩64,556 | +0.29% | 9.1천 |
|---|
| 2026.01.15 | ₩63,794 | ₩64,556 | ₩63,794 | ₩64,489 | +1.09% | 9.2천 |
|---|
| 2026.01.14 | ₩62,980 | ₩63,808 | ₩62,980 | ₩63,607 | +1.00% | 1.8만 |
|---|
| 2026.01.13 | ₩63,541 | ₩63,621 | ₩63,087 | ₩63,140 | -0.63% | 9.6천 |
|---|
| 2026.01.12 | ₩63,274 | ₩63,674 | ₩63,274 | ₩63,527 | +0.40% | 7.1천 |
|---|
| 2026.01.09 | ₩63,621 | ₩63,808 | ₩63,314 | ₩63,354 | -0.42% | 2.3만 |
|---|
| 2026.01.08 | ₩62,406 | ₩63,674 | ₩62,406 | ₩63,340 | +1.50% | 8.1천 |
|---|
| 2026.01.07 | ₩62,846 | ₩62,873 | ₩62,272 | ₩62,432 | -0.66% | 1.1만 |
|---|
| 2026.01.06 | ₩62,366 | ₩62,780 | ₩62,058 | ₩62,780 | +0.66% | 7.7천 |
|---|
| 2026.01.05 | ₩62,085 | ₩62,753 | ₩62,058 | ₩62,593 | +0.82% | 1만 |
|---|
| 2026.01.02 | ₩62,219 | ₩62,219 | ₩61,671 | ₩62,058 | -0.26% | 7.5천 |
|---|
| 2025.12.31 | ₩62,366 | ₩62,366 | ₩61,925 | ₩61,925 | -0.71% | 6.1천 |
|---|
| 2025.12.30 | ₩62,726 | ₩62,739 | ₩62,459 | ₩62,606 | -0.19% | 7.8천 |
|---|
| 2025.12.29 | ₩62,633 | ₩62,673 | ₩62,512 | ₩62,539 | -0.15% | 5.9천 |
|---|
| 2025.12.26 | ₩62,860 | ₩62,873 | ₩62,446 | ₩62,793 | -0.11% | 6천 |
|---|
| 2025.12.24 | ₩62,579 | ₩62,900 | ₩62,579 | ₩62,886 | +0.49% | 8.8천 |
|---|
| 2025.12.23 | ₩62,739 | ₩62,753 | ₩62,446 | ₩62,446 | -0.47% | 6.4천 |
|---|
| 2025.12.22 | ₩62,699 | ₩63,033 | ₩62,699 | ₩62,820 | +0.19% | 7.9천 |
|---|
| 2025.12.19 | ₩63,354 | ₩63,394 | ₩62,993 | ₩62,993 | -0.57% | 1.4만 |
|---|
| 2025.12.18 | ₩64,075 | ₩64,102 | ₩63,621 | ₩63,621 | -0.71% | 1.5만 |
|---|
| 2025.12.17 | ₩63,327 | ₩63,888 | ₩63,327 | ₩63,808 | +0.76% | 1.2만 |
|---|
| 2025.12.16 | ₩63,661 | ₩63,674 | ₩63,153 | ₩63,314 | -0.55% | 6.8천 |
|---|
| 2025.12.15 | ₩63,607 | ₩63,714 | ₩63,207 | ₩63,554 | -0.08% | 9.8천 |
|---|
| 2025.12.12 | ₩63,100 | ₩63,514 | ₩63,100 | ₩63,167 | +0.11% | 1.2만 |
|---|
| 2025.12.11 | ₩62,593 | ₩63,447 | ₩62,593 | ₩63,140 | +0.87% | 1.8만 |
|---|
| 2025.12.10 | ₩61,778 | ₩63,047 | ₩61,778 | ₩62,713 | +1.51% | 6.5천 |
|---|
| 2025.12.09 | ₩61,604 | ₩62,018 | ₩61,604 | ₩61,671 | +0.11% | 1.1만 |
|---|
| 2025.12.08 | ₩61,564 | ₩61,631 | ₩61,257 | ₩61,257 | -0.50% | 1.8만 |
|---|
| 2025.12.05 | ₩61,765 | ₩61,871 | ₩61,538 | ₩61,538 | -0.37% | 9.7천 |
|---|
| 2025.12.04 | ₩62,072 | ₩62,285 | ₩61,791 | ₩61,791 | -0.45% | 9.3천 |
|---|
| 2025.12.03 | ₩62,138 | ₩62,446 | ₩62,138 | ₩62,245 | +0.17% | 1.3만 |
|---|
| 2025.12.02 | ₩62,299 | ₩62,299 | ₩61,911 | ₩62,072 | -0.36% | 1.5만 |
|---|
| 2025.12.01 | ₩61,952 | ₩62,352 | ₩61,952 | ₩62,125 | +0.28% | 1.4만 |
|---|
| 2025.11.28 | ₩62,446 | ₩62,446 | ₩62,098 | ₩62,205 | -0.38% | 2.5만 |
|---|
| 2025.11.26 | ₩62,379 | ₩62,993 | ₩62,379 | ₩62,526 | +0.24% | 4.1천 |
|---|
| 2025.11.25 | ₩61,217 | ₩62,686 | ₩61,217 | ₩62,432 | +1.99% | 1.4만 |
|---|
| 2025.11.24 | ₩61,337 | ₩61,337 | ₩61,137 | ₩61,257 | -0.13% | 9.4천 |
|---|
| 2025.11.21 | ₩60,442 | ₩61,658 | ₩60,442 | ₩61,364 | +1.52% | 6.1천 |
|---|
| 2025.11.20 | ₩60,616 | ₩60,803 | ₩60,175 | ₩60,242 | -0.62% | 1.5만 |
|---|
| 2025.11.19 | ₩60,589 | ₩60,589 | ₩60,002 | ₩60,175 | -0.68% | 6.2천 |
|---|
| 2025.11.18 | ₩59,842 | ₩60,536 | ₩59,842 | ₩60,496 | +1.09% | 1.4만 |
|---|
| 2025.11.17 | ₩60,963 | ₩61,137 | ₩60,069 | ₩60,069 | -1.47% | 8.7천 |
|---|
| 2025.11.14 | ₩60,523 | ₩61,164 | ₩60,523 | ₩61,124 | +0.99% | 8.2천 |
|---|
| 2025.11.13 | ₩61,190 | ₩61,431 | ₩60,937 | ₩61,124 | -0.11% | 5.8천 |
|---|
| 2025.11.12 | ₩61,644 | ₩61,858 | ₩61,511 | ₩61,511 | -0.22% | 6.8천 |
|---|
| 2025.11.11 | ₩60,803 | ₩61,725 | ₩60,803 | ₩61,725 | +1.52% | 1.4만 |
|---|
| 2025.11.10 | ₩60,963 | ₩61,297 | ₩60,790 | ₩61,110 | +0.24% | 1.1만 |
|---|
| 2025.11.07 | ₩60,429 | ₩60,923 | ₩60,389 | ₩60,923 | +0.82% | 8.8천 |
|---|
| 2025.11.06 | ₩60,830 | ₩60,830 | ₩60,483 | ₩60,483 | -0.57% | 8.3천 |
|---|
| 2025.11.05 | ₩60,229 | ₩60,950 | ₩60,229 | ₩60,870 | +1.06% | 1.7만 |
|---|
| 2025.11.04 | ₩59,815 | ₩60,442 | ₩59,815 | ₩60,336 | +0.87% | 1.5만 |
|---|
| 2025.11.03 | ₩59,828 | ₩59,988 | ₩59,187 | ₩59,988 | +0.27% | 1.1만 |
|---|
| 2025.10.31 | ₩59,908 | ₩59,988 | ₩59,508 | ₩59,948 | +0.07% | 9.5천 |
|---|
| 2025.10.30 | ₩59,748 | ₩60,269 | ₩59,748 | ₩59,962 | +0.36% | 6.4천 |
|---|
| 2025.10.29 | ₩60,750 | ₩60,856 | ₩59,521 | ₩59,855 | -1.47% | 1.6만 |
|---|
| 2025.10.28 | ₩61,150 | ₩61,150 | ₩60,696 | ₩60,977 | -0.28% | 1.3만 |
|---|
| 2025.10.27 | ₩61,738 | ₩61,751 | ₩61,351 | ₩61,417 | -0.52% | 1만 |
|---|
| 2025.10.24 | ₩61,538 | ₩61,885 | ₩61,538 | ₩61,858 | +0.52% | 8.3만 |
|---|
| 2025.10.23 | ₩61,738 | ₩61,738 | ₩61,124 | ₩61,511 | -0.37% | 9.6천 |
|---|
| 2025.10.22 | ₩61,511 | ₩61,898 | ₩61,511 | ₩61,858 | +0.56% | 1.1만 |
|---|
| 2025.10.21 | ₩61,364 | ₩61,818 | ₩61,244 | ₩61,578 | +0.35% | 7.5천 |
|---|
| 2025.10.20 | ₩61,217 | ₩61,538 | ₩60,990 | ₩61,538 | +0.52% | 6천 |
|---|
| 2025.10.17 | ₩60,376 | ₩60,870 | ₩60,376 | ₩60,843 | +0.77% | 1.3만 |
|---|
| 2025.10.16 | ₩61,137 | ₩61,137 | ₩60,242 | ₩60,389 | -1.22% | 1.5만 |
|---|
| 2025.10.15 | ₩61,270 | ₩61,578 | ₩60,937 | ₩61,150 | -0.20% | 8.3천 |
|---|
| 2025.10.14 | ₩59,962 | ₩61,257 | ₩59,962 | ₩61,110 | +1.92% | 1.5만 |
|---|
| 2025.10.13 | ₩60,416 | ₩60,563 | ₩59,962 | ₩60,349 | -0.11% | 1.5만 |
|---|
| 2025.10.10 | ₩60,696 | ₩60,977 | ₩59,962 | ₩59,962 | -1.21% | 8.7천 |
|---|