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 | ₩65,432 | ₩65,499 | ₩65,272 | ₩65,405 | -0.04% | 7.6천 |
| 2026.10.08 | ₩64,978 | ₩65,699 | ₩64,978 | ₩65,539 | +0.86% | 3.6천 |
| 2026.10.07 | ₩65,566 | ₩65,566 | ₩65,218 | ₩65,232 | -0.51% | 4.5천 |
| 2026.10.06 | ₩66,127 | ₩66,328 | ₩65,739 | ₩65,913 | -0.32% | 6.5천 |
| 2026.10.05 | ₩66,261 | ₩66,394 | ₩65,766 | ₩65,993 | -0.40% | 7.4천 |
| 2026.10.02 | ₩66,100 | ₩66,622 | ₩66,047 | ₩66,301 | +0.30% | 2.6천 |
| 2026.10.01 | ₩65,151 | ₩65,766 | ₩64,724 | ₩65,766 | +0.94% | 6.1천 |
| 2026.09.30 | ₩65,900 | ₩65,953 | ₩65,258 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,405 |
| -0.75% |
| 10.7만 |
| 2026.09.29 | ₩66,247 | ₩66,247 | ₩65,646 | ₩65,940 | -0.46% | 8.9천 |
|---|
| 2026.09.28 | ₩66,608 | ₩66,648 | ₩66,234 | ₩66,314 | -0.44% | 9.4천 |
|---|
| 2026.09.25 | ₩66,769 | ₩66,929 | ₩66,488 | ₩66,929 | +0.24% | 9.8천 |
|---|
| 2026.09.24 | ₩66,608 | ₩66,728 | ₩66,287 | ₩66,675 | +0.10% | 1.3만 |
|---|
| 2026.09.23 | ₩67,009 | ₩67,009 | ₩66,501 | ₩66,501 | -0.76% | 8.3천 |
|---|
| 2026.09.22 | ₩67,771 | ₩67,771 | ₩67,143 | ₩67,250 | -0.77% | 3만 |
|---|
| 2026.09.21 | ₩67,958 | ₩67,958 | ₩67,463 | ₩67,463 | -0.73% | 2.7만 |
|---|
| 2026.09.18 | ₩68,118 | ₩68,199 | ₩67,784 | ₩68,172 | +0.08% | 4.4천 |
|---|
| 2026.09.17 | ₩69,134 | ₩69,134 | ₩68,399 | ₩68,533 | -0.87% | 3.5천 |
|---|
| 2026.09.16 | ₩69,228 | ₩69,482 | ₩68,011 | ₩68,599 | -0.91% | 5.6천 |
|---|
| 2026.09.15 | ₩69,321 | ₩69,321 | ₩68,934 | ₩68,960 | -0.52% | 5.1천 |
|---|
| 2026.09.14 | ₩69,241 | ₩69,669 | ₩69,228 | ₩69,335 | +0.14% | 4.5천 |
|---|
| 2026.09.11 | ₩69,107 | ₩69,415 | ₩69,107 | ₩69,335 | +0.33% | 3.8천 |
|---|
| 2026.09.10 | ₩69,348 | ₩69,401 | ₩69,081 | ₩69,388 | +0.06% | 5.1천 |
|---|
| 2026.09.09 | ₩69,856 | ₩69,856 | ₩69,308 | ₩69,468 | -0.55% | 6.7천 |
|---|
| 2026.09.08 | ₩70,270 | ₩70,364 | ₩70,016 | ₩70,016 | -0.36% | 4.2천 |
|---|
| 2026.09.04 | ₩70,845 | ₩70,845 | ₩70,457 | ₩70,604 | -0.34% | 4.5천 |
|---|
| 2026.09.03 | ₩70,617 | ₩70,617 | ₩70,337 | ₩70,430 | -0.26% | 4천 |
|---|
| 2026.09.02 | ₩69,629 | ₩70,297 | ₩69,629 | ₩70,029 | +0.58% | 5.2천 |
|---|
| 2026.09.01 | ₩69,495 | ₩69,802 | ₩69,174 | ₩69,241 | -0.37% | 1.2만 |
|---|
| 2026.08.31 | ₩70,270 | ₩70,270 | ₩69,856 | ₩69,856 | -0.59% | 5.1천 |
|---|
| 2026.08.28 | ₩70,831 | ₩70,831 | ₩70,430 | ₩70,511 | -0.45% | 5.9천 |
|---|
| 2026.08.27 | ₩70,417 | ₩70,631 | ₩70,337 | ₩70,537 | +0.17% | 15.6만 |
|---|
| 2026.08.26 | ₩70,898 | ₩70,965 | ₩70,858 | ₩70,938 | +0.06% | 5천 |
|---|
| 2026.08.25 | ₩71,018 | ₩71,032 | ₩70,791 | ₩70,952 | -0.09% | 4.1천 |
|---|
| 2026.08.24 | ₩70,898 | ₩71,366 | ₩70,898 | ₩71,018 | +0.17% | 4.3천 |
|---|
| 2026.08.21 | ₩70,938 | ₩71,018 | ₩70,684 | ₩70,778 | -0.23% | 3.6천 |
|---|
| 2026.08.20 | ₩70,684 | ₩71,112 | ₩70,684 | ₩70,978 | +0.42% | 4.6천 |
|---|
| 2026.08.19 | ₩71,419 | ₩71,419 | ₩70,978 | ₩70,978 | -0.62% | 2.6천 |
|---|
| 2026.08.18 | ₩71,540 | ₩71,727 | ₩71,326 | ₩71,353 | -0.26% | 5.7천 |
|---|
| 2026.08.17 | ₩71,954 | ₩71,954 | ₩71,393 | ₩71,593 | -0.50% | 3천 |
|---|
| 2026.08.14 | ₩71,740 | ₩72,288 | ₩71,740 | ₩72,007 | +0.37% | 6.2천 |
|---|
| 2026.08.13 | ₩71,900 | ₩71,927 | ₩71,780 | ₩71,927 | +0.04% | 1.2천 |
|---|
| 2026.08.12 | ₩71,486 | ₩71,753 | ₩71,206 | ₩71,580 | +0.13% | 8.6천 |
|---|
| 2026.08.11 | ₩70,871 | ₩71,500 | ₩70,871 | ₩71,232 | +0.51% | 5.4천 |
|---|
| 2026.08.10 | ₩71,272 | ₩71,272 | ₩70,738 | ₩70,938 | -0.47% | 3.6천 |
|---|
| 2026.08.07 | ₩71,580 | ₩71,820 | ₩71,580 | ₩71,633 | +0.07% | 1.9천 |
|---|
| 2026.08.06 | ₩72,208 | ₩72,341 | ₩71,620 | ₩71,620 | -0.81% | 3.4천 |
|---|
| 2026.08.05 | ₩72,475 | ₩72,475 | ₩72,061 | ₩72,221 | -0.35% | 3.7천 |
|---|
| 2026.08.04 | ₩72,047 | ₩72,716 | ₩72,047 | ₩72,555 | +0.70% | 3천 |
|---|
| 2026.08.03 | ₩72,355 | ₩72,368 | ₩72,181 | ₩72,288 | -0.09% | 5.1천 |
|---|
| 2026.07.31 | ₩71,459 | ₩71,927 | ₩71,339 | ₩71,780 | +0.45% | 9.4만 |
|---|
| 2026.07.30 | ₩72,141 | ₩72,141 | ₩71,433 | ₩71,700 | -0.61% | 5.6천 |
|---|
| 2026.07.29 | ₩72,595 | ₩72,662 | ₩72,221 | ₩72,221 | -0.52% | 8.3천 |
|---|
| 2026.07.28 | ₩72,235 | ₩72,903 | ₩72,235 | ₩72,595 | +0.50% | 5천 |
|---|
| 2026.07.27 | ₩72,154 | ₩72,288 | ₩71,874 | ₩71,874 | -0.39% | 3천 |
|---|
| 2026.07.24 | ₩71,259 | ₩72,181 | ₩71,259 | ₩71,767 | +0.71% | 5.3천 |
|---|
| 2026.07.23 | ₩70,898 | ₩70,898 | ₩70,511 | ₩70,778 | -0.17% | 4.4천 |
|---|
| 2026.07.22 | ₩71,419 | ₩71,419 | ₩71,059 | ₩71,112 | -0.43% | 3.5천 |
|---|
| 2026.07.21 | ₩71,299 | ₩71,580 | ₩71,246 | ₩71,513 | +0.30% | 3.6천 |
|---|
| 2026.07.20 | ₩71,941 | ₩71,954 | ₩71,446 | ₩71,727 | -0.30% | 2만 |
|---|
| 2026.07.17 | ₩72,649 | ₩72,889 | ₩71,647 | ₩71,994 | -0.90% | 5.4천 |
|---|
| 2026.07.16 | ₩72,315 | ₩72,676 | ₩72,235 | ₩72,542 | +0.31% | 4.4천 |
|---|
| 2026.07.15 | ₩70,377 | ₩71,232 | ₩70,377 | ₩70,738 | +0.51% | 5천 |
|---|
| 2026.07.14 | ₩70,337 | ₩70,511 | ₩70,337 | ₩70,377 | +0.06% | 6.5천 |
|---|
| 2026.07.13 | ₩70,243 | ₩70,577 | ₩70,230 | ₩70,457 | +0.30% | 4.4천 |
|---|
| 2026.07.10 | ₩70,029 | ₩70,364 | ₩70,029 | ₩70,283 | +0.36% | 4.5천 |
|---|
| 2026.07.09 | ₩69,522 | ₩70,043 | ₩69,522 | ₩70,016 | +0.71% | 6.3천 |
|---|
| 2026.07.08 | ₩70,390 | ₩70,390 | ₩69,401 | ₩69,415 | -1.39% | 5.6천 |
|---|
| 2026.07.07 | ₩70,978 | ₩71,112 | ₩70,430 | ₩70,591 | -0.55% | 6.5천 |
|---|
| 2026.07.06 | ₩70,805 | ₩70,805 | ₩70,323 | ₩70,564 | -0.34% | 5.5천 |
|---|
| 2026.07.02 | ₩70,497 | ₩70,724 | ₩70,484 | ₩70,698 | +0.28% | 4.2천 |
|---|
| 2026.07.01 | ₩69,829 | ₩70,738 | ₩69,562 | ₩70,404 | +0.82% | 7.1천 |
|---|
| 2026.06.30 | ₩69,695 | ₩70,230 | ₩69,695 | ₩70,043 | +0.50% | 2.9천 |
|---|
| 2026.06.29 | ₩70,083 | ₩70,110 | ₩69,762 | ₩70,056 | -0.04% | 7.6천 |
|---|
| 2026.06.26 | ₩69,936 | ₩70,564 | ₩69,842 | ₩70,484 | +0.78% | 1.2만 |
|---|
| 2026.06.25 | ₩69,575 | ₩70,136 | ₩69,361 | ₩69,655 | +0.12% | 5.8천 |
|---|
| 2026.06.24 | ₩68,546 | ₩69,495 | ₩68,546 | ₩69,361 | +1.19% | 7.1천 |
|---|
| 2026.06.23 | ₩67,183 | ₩68,760 | ₩67,183 | ₩68,760 | +2.35% | 5.4천 |
|---|
| 2026.06.22 | ₩67,423 | ₩68,052 | ₩67,423 | ₩67,771 | +0.52% | 6천 |
|---|
| 2026.06.18 | ₩67,784 | ₩67,918 | ₩67,490 | ₩67,704 | -0.12% | 3.4천 |
|---|
| 2026.06.17 | ₩67,985 | ₩68,332 | ₩66,782 | ₩67,183 | -1.18% | 8.2천 |
|---|
| 2026.06.16 | ₩68,706 | ₩68,733 | ₩68,118 | ₩68,439 | -0.39% | 6.9천 |
|---|
| 2026.06.15 | ₩68,947 | ₩69,027 | ₩68,132 | ₩68,132 | -1.18% | 4.7천 |
|---|
| 2026.06.12 | ₩68,346 | ₩69,094 | ₩68,346 | ₩68,907 | +0.82% | 4.3천 |
|---|
| 2026.06.11 | ₩68,640 | ₩68,653 | ₩67,878 | ₩68,319 | -0.47% | 7.9천 |
|---|
| 2026.06.10 | ₩67,998 | ₩68,640 | ₩67,998 | ₩68,105 | +0.16% | 3.8천 |
|---|
| 2026.06.09 | ₩66,902 | ₩68,038 | ₩66,902 | ₩67,811 | +1.36% | 9.6천 |
|---|
| 2026.06.08 | ₩67,103 | ₩67,357 | ₩66,769 | ₩66,822 | -0.42% | 5.3천 |
|---|
| 2026.06.05 | ₩66,234 | ₩67,557 | ₩66,234 | ₩67,196 | +1.45% | 3.7천 |
|---|
| 2026.06.04 | ₩65,739 | ₩66,528 | ₩65,739 | ₩66,434 | +1.06% | 9.2천 |
|---|
| 2026.06.03 | ₩66,034 | ₩66,034 | ₩65,352 | ₩65,352 | -1.03% | 7.3천 |
|---|
| 2026.06.02 | ₩65,298 | ₩66,434 | ₩65,298 | ₩66,328 | +1.58% | 4.4천 |
|---|
| 2026.06.01 | ₩65,873 | ₩65,873 | ₩65,552 | ₩65,673 | -0.30% | 6.1천 |
|---|
| 2026.05.29 | ₩66,408 | ₩66,715 | ₩66,221 | ₩66,515 | +0.16% | 5.6천 |
|---|
| 2026.05.28 | ₩66,648 | ₩66,742 | ₩66,515 | ₩66,742 | +0.14% | 2.7천 |
|---|
| 2026.05.27 | ₩66,822 | ₩67,517 | ₩66,822 | ₩66,942 | +0.18% | 5.9천 |
|---|
| 2026.05.26 | ₩66,581 | ₩67,143 | ₩66,581 | ₩67,089 | +0.76% | 5천 |
|---|
| 2026.05.22 | ₩66,501 | ₩66,822 | ₩66,501 | ₩66,702 | +0.30% | 8.3천 |
|---|
| 2026.05.21 | ₩66,274 | ₩66,715 | ₩65,980 | ₩66,622 | +0.52% | 5.9천 |
|---|
| 2026.05.20 | ₩65,699 | ₩66,501 | ₩65,539 | ₩66,501 | +1.22% | 5.2천 |
|---|
| 2026.05.19 | ₩65,713 | ₩65,993 | ₩65,646 | ₩65,646 | -0.10% | 5.7천 |
|---|
| 2026.05.18 | ₩65,900 | ₩66,020 | ₩65,820 | ₩65,993 | +0.14% | 6.8천 |
|---|
| 2026.05.15 | ₩65,365 | ₩65,579 | ₩64,884 | ₩64,924 | -0.67% | 5.8천 |
|---|
| 2026.05.14 | ₩65,218 | ₩66,007 | ₩65,218 | ₩65,686 | +0.72% | 3.6천 |
|---|
| 2026.05.13 | ₩65,472 | ₩65,633 | ₩65,125 | ₩65,339 | -0.20% | 1.8만 |
|---|
| 2026.05.12 | ₩66,020 | ₩66,060 | ₩65,205 | ₩65,833 | -0.28% | 5.2만 |
|---|
| 2026.05.11 | ₩66,769 | ₩66,769 | ₩65,993 | ₩66,020 | -1.12% | 3.5천 |
|---|
| 2026.05.08 | ₩66,595 | ₩66,969 | ₩66,595 | ₩66,835 | +0.36% | 7.3천 |
|---|
| 2026.05.07 | ₩66,929 | ₩66,942 | ₩66,515 | ₩66,515 | -0.62% | 1.4만 |
|---|
| 2026.05.06 | ₩66,595 | ₩66,982 | ₩66,434 | ₩66,688 | +0.14% | 7.3천 |
|---|
| 2026.05.05 | ₩66,408 | ₩66,875 | ₩66,368 | ₩66,662 | +0.38% | 4.2천 |
|---|
| 2026.05.04 | ₩66,301 | ₩66,728 | ₩65,993 | ₩66,114 | -0.28% | 6천 |
|---|
| 2026.05.01 | ₩66,675 | ₩66,862 | ₩66,408 | ₩66,662 | -0.02% | 11.3만 |
|---|
| 2026.04.30 | ₩65,980 | ₩66,541 | ₩65,980 | ₩66,528 | +0.83% | 8.6천 |
|---|
| 2026.04.29 | ₩66,809 | ₩66,875 | ₩66,007 | ₩66,114 | -1.04% | 8.4천 |
|---|
| 2026.04.28 | ₩66,822 | ₩67,357 | ₩66,822 | ₩67,210 | +0.58% | 5.6천 |
|---|
| 2026.04.27 | ₩66,408 | ₩67,022 | ₩66,221 | ₩66,809 | +0.60% | 1.3만 |
|---|
| 2026.04.24 | ₩66,662 | ₩66,662 | ₩66,408 | ₩66,528 | -0.20% | 3.5천 |
|---|
| 2026.04.23 | ₩66,060 | ₩66,715 | ₩66,060 | ₩66,715 | +0.99% | 3.9천 |
|---|
| 2026.04.22 | ₩66,461 | ₩66,461 | ₩65,913 | ₩66,034 | -0.64% | 1만 |
|---|
| 2026.04.21 | ₩66,795 | ₩66,916 | ₩66,154 | ₩66,221 | -0.86% | 4.8천 |
|---|
| 2026.04.20 | ₩66,996 | ₩67,116 | ₩66,662 | ₩66,862 | -0.20% | 1.4만 |
|---|
| 2026.04.17 | ₩66,034 | ₩67,343 | ₩66,034 | ₩66,929 | +1.36% | 9.9천 |
|---|
| 2026.04.16 | ₩65,659 | ₩65,913 | ₩65,633 | ₩65,793 | +0.20% | 6.1천 |
|---|
| 2026.04.15 | ₩65,806 | ₩65,820 | ₩65,539 | ₩65,820 | +0.02% | 3.8천 |
|---|
| 2026.04.14 | ₩65,726 | ₩66,181 | ₩65,646 | ₩66,100 | +0.57% | 3.8천 |
|---|
| 2026.04.13 | ₩65,713 | ₩66,060 | ₩65,392 | ₩66,060 | +0.53% | 4.7천 |
|---|
| 2026.04.10 | ₩66,207 | ₩66,207 | ₩65,860 | ₩65,980 | -0.34% | 2.5천 |
|---|
| 2026.04.09 | ₩65,272 | ₩66,622 | ₩65,272 | ₩66,448 | +1.80% | 4.9천 |
|---|
| 2026.04.08 | ₩65,138 | ₩65,646 | ₩65,138 | ₩65,539 | +0.62% | 2.1만 |
|---|
| 2026.04.07 | ₩63,748 | ₩64,550 | ₩63,748 | ₩64,363 | +0.96% | 4.8천 |
|---|
| 2026.04.06 | ₩63,628 | ₩64,056 | ₩63,414 | ₩64,056 | +0.67% | 8.3천 |
|---|
| 2026.04.02 | ₩63,401 | ₩63,775 | ₩63,361 | ₩63,695 | +0.46% | 8천 |
|---|
| 2026.04.01 | ₩63,294 | ₩63,615 | ₩63,254 | ₩63,361 | +0.11% | 1.6만 |
|---|
| 2026.03.31 | ₩63,227 | ₩63,347 | ₩62,759 | ₩63,080 | -0.23% | 5.3천 |
|---|
| 2026.03.30 | ₩62,572 | ₩62,866 | ₩62,452 | ₩62,599 | +0.04% | 2.1만 |
|---|
| 2026.03.27 | ₩62,666 | ₩62,839 | ₩62,185 | ₩62,185 | -0.77% | 6천 |
|---|
| 2026.03.26 | ₩62,492 | ₩63,174 | ₩62,492 | ₩62,786 | +0.47% | 1만 |
|---|
| 2026.03.25 | ₩62,986 | ₩62,986 | ₩62,626 | ₩62,746 | -0.38% | 1.2만 |
|---|
| 2026.03.24 | ₩62,171 | ₩63,040 | ₩62,171 | ₩62,545 | +0.60% | 5.1천 |
|---|
| 2026.03.23 | ₩62,305 | ₩63,093 | ₩62,305 | ₩62,532 | +0.36% | 7.7천 |
|---|
| 2026.03.20 | ₩62,893 | ₩62,893 | ₩61,891 | ₩62,011 | -1.40% | 1.1만 |
|---|
| 2026.03.19 | ₩62,666 | ₩63,214 | ₩62,599 | ₩62,960 | +0.47% | 2만 |
|---|
| 2026.03.18 | ₩63,521 | ₩63,521 | ₩62,839 | ₩62,839 | -1.07% | 3만 |
|---|
| 2026.03.17 | ₩64,056 | ₩64,136 | ₩63,668 | ₩63,681 | -0.58% | 8.9천 |
|---|
| 2026.03.16 | ₩63,521 | ₩64,256 | ₩63,521 | ₩63,762 | +0.38% | 3.7천 |
|---|
| 2026.03.13 | ₩63,895 | ₩63,895 | ₩63,441 | ₩63,534 | -0.56% | 6.5천 |
|---|
| 2026.03.12 | ₩63,133 | ₩63,815 | ₩63,133 | ₩63,615 | +0.76% | 2.6천 |
|---|
| 2026.03.11 | ₩63,922 | ₩63,922 | ₩63,401 | ₩63,748 | -0.27% | 1.2만 |
|---|
| 2026.03.10 | ₩64,376 | ₩64,857 | ₩64,042 | ₩64,309 | -0.10% | 8.4천 |
|---|
| 2026.03.09 | ₩64,229 | ₩64,751 | ₩63,280 | ₩64,590 | +0.56% | 8.7천 |
|---|
| 2026.03.06 | ₩64,751 | ₩64,764 | ₩64,269 | ₩64,724 | -0.04% | 6.8천 |
|---|
| 2026.03.05 | ₩65,793 | ₩65,793 | ₩65,178 | ₩65,445 | -0.53% | 1만 |
|---|
| 2026.03.04 | ₩66,274 | ₩66,501 | ₩65,753 | ₩66,287 | +0.02% | 1.6만 |
|---|
| 2026.03.03 | ₩65,365 | ₩66,140 | ₩64,898 | ₩66,034 | +1.02% | 5.8천 |
|---|
| 2026.03.02 | ₩65,258 | ₩66,555 | ₩65,258 | ₩66,394 | +1.74% | 9.9천 |
|---|
| 2026.02.27 | ₩66,114 | ₩66,167 | ₩65,713 | ₩65,900 | -0.32% | 10.5만 |
|---|
| 2026.02.26 | ₩66,448 | ₩66,755 | ₩66,287 | ₩66,715 | +0.40% | 3.8천 |
|---|
| 2026.02.25 | ₩65,953 | ₩66,341 | ₩65,552 | ₩66,301 | +0.53% | 9.3천 |
|---|
| 2026.02.24 | ₩65,699 | ₩65,913 | ₩65,686 | ₩65,913 | +0.33% | 2.3천 |
|---|
| 2026.02.23 | ₩66,595 | ₩66,728 | ₩65,633 | ₩65,967 | -0.94% | 1.1만 |
|---|
| 2026.02.20 | ₩66,475 | ₩66,702 | ₩66,154 | ₩66,568 | +0.14% | 5.6천 |
|---|
| 2026.02.19 | ₩66,247 | ₩66,528 | ₩66,181 | ₩66,528 | +0.42% | 4.2천 |
|---|
| 2026.02.18 | ₩66,822 | ₩66,889 | ₩66,381 | ₩66,648 | -0.26% | 9.3천 |
|---|
| 2026.02.17 | ₩66,862 | ₩67,156 | ₩66,782 | ₩66,956 | +0.14% | 1.4만 |
|---|
| 2026.02.13 | ₩66,568 | ₩66,916 | ₩66,341 | ₩66,728 | +0.24% | 6.6천 |
|---|
| 2026.02.12 | ₩67,009 | ₩67,009 | ₩65,953 | ₩66,114 | -1.34% | 9.6천 |
|---|
| 2026.02.11 | ₩66,715 | ₩67,022 | ₩66,501 | ₩66,581 | -0.20% | 5.9천 |
|---|
| 2026.02.10 | ₩66,354 | ₩66,875 | ₩66,354 | ₩66,849 | +0.75% | 5.8천 |
|---|
| 2026.02.09 | ₩66,274 | ₩66,488 | ₩66,221 | ₩66,261 | -0.02% | 2.3만 |
|---|
| 2026.02.06 | ₩66,902 | ₩67,223 | ₩66,702 | ₩67,009 | +0.16% | 1.3만 |
|---|
| 2026.02.05 | ₩66,074 | ₩66,648 | ₩66,074 | ₩66,475 | +0.61% | 8.8천 |
|---|
| 2026.02.04 | ₩65,419 | ₩66,461 | ₩65,419 | ₩66,100 | +1.04% | 1.1만 |
|---|
| 2026.02.03 | ₩64,924 | ₩65,459 | ₩64,684 | ₩64,964 | +0.06% | 8천 |
|---|
| 2026.02.02 | ₩64,497 | ₩65,098 | ₩64,497 | ₩64,978 | +0.75% | 9천 |
|---|
| 2026.01.30 | ₩64,229 | ₩64,577 | ₩63,855 | ₩64,577 | +0.54% | 7.9천 |
|---|
| 2026.01.29 | ₩63,989 | ₩64,497 | ₩63,909 | ₩64,309 | +0.50% | 8.7천 |
|---|
| 2026.01.28 | ₩64,336 | ₩64,336 | ₩63,708 | ₩63,762 | -0.89% | 7.6천 |
|---|
| 2026.01.27 | ₩64,042 | ₩64,216 | ₩63,842 | ₩63,949 | -0.15% | 6.6천 |
|---|
| 2026.01.26 | ₩63,815 | ₩64,309 | ₩63,802 | ₩64,256 | +0.69% | 7.1천 |
|---|
| 2026.01.23 | ₩64,416 | ₩64,416 | ₩63,788 | ₩63,828 | -0.91% | 8.9천 |
|---|
| 2026.01.22 | ₩65,058 | ₩65,285 | ₩64,751 | ₩64,751 | -0.47% | 4.7천 |
|---|
| 2026.01.21 | ₩64,203 | ₩64,938 | ₩64,203 | ₩64,938 | +1.14% | 5.9천 |
|---|
| 2026.01.20 | ₩63,989 | ₩64,122 | ₩63,815 | ₩63,815 | -0.27% | 9.9천 |
|---|
| 2026.01.16 | ₩64,416 | ₩64,737 | ₩64,229 | ₩64,604 | +0.29% | 9.1천 |
|---|
| 2026.01.15 | ₩63,842 | ₩64,604 | ₩63,842 | ₩64,537 | +1.09% | 9.2천 |
|---|
| 2026.01.14 | ₩63,027 | ₩63,855 | ₩63,027 | ₩63,655 | +1.00% | 1.8만 |
|---|
| 2026.01.13 | ₩63,588 | ₩63,668 | ₩63,133 | ₩63,187 | -0.63% | 9.6천 |
|---|
| 2026.01.12 | ₩63,321 | ₩63,721 | ₩63,321 | ₩63,574 | +0.40% | 7.1천 |
|---|
| 2026.01.09 | ₩63,668 | ₩63,855 | ₩63,361 | ₩63,401 | -0.42% | 2.3만 |
|---|
| 2026.01.08 | ₩62,452 | ₩63,721 | ₩62,452 | ₩63,387 | +1.50% | 8.1천 |
|---|
| 2026.01.07 | ₩62,893 | ₩62,920 | ₩62,318 | ₩62,479 | -0.66% | 1.1만 |
|---|
| 2026.01.06 | ₩62,412 | ₩62,826 | ₩62,104 | ₩62,826 | +0.66% | 7.7천 |
|---|
| 2026.01.05 | ₩62,131 | ₩62,799 | ₩62,104 | ₩62,639 | +0.82% | 1만 |
|---|
| 2026.01.02 | ₩62,265 | ₩62,265 | ₩61,717 | ₩62,104 | -0.26% | 7.5천 |
|---|
| 2025.12.31 | ₩62,412 | ₩62,412 | ₩61,971 | ₩61,971 | -0.71% | 6.1천 |
|---|
| 2025.12.30 | ₩62,773 | ₩62,786 | ₩62,505 | ₩62,652 | -0.19% | 7.8천 |
|---|
| 2025.12.29 | ₩62,679 | ₩62,719 | ₩62,559 | ₩62,585 | -0.15% | 5.9천 |
|---|
| 2025.12.26 | ₩62,906 | ₩62,920 | ₩62,492 | ₩62,839 | -0.11% | 6천 |
|---|
| 2025.12.24 | ₩62,626 | ₩62,946 | ₩62,626 | ₩62,933 | +0.49% | 8.8천 |
|---|
| 2025.12.23 | ₩62,786 | ₩62,799 | ₩62,492 | ₩62,492 | -0.47% | 6.4천 |
|---|
| 2025.12.22 | ₩62,746 | ₩63,080 | ₩62,746 | ₩62,866 | +0.19% | 7.9천 |
|---|
| 2025.12.19 | ₩63,401 | ₩63,441 | ₩63,040 | ₩63,040 | -0.57% | 1.4만 |
|---|
| 2025.12.18 | ₩64,122 | ₩64,149 | ₩63,668 | ₩63,668 | -0.71% | 1.5만 |
|---|
| 2025.12.17 | ₩63,374 | ₩63,935 | ₩63,374 | ₩63,855 | +0.76% | 1.2만 |
|---|
| 2025.12.16 | ₩63,708 | ₩63,721 | ₩63,200 | ₩63,361 | -0.55% | 6.8천 |
|---|
| 2025.12.15 | ₩63,655 | ₩63,762 | ₩63,254 | ₩63,601 | -0.08% | 9.8천 |
|---|
| 2025.12.12 | ₩63,147 | ₩63,561 | ₩63,147 | ₩63,214 | +0.11% | 1.2만 |
|---|
| 2025.12.11 | ₩62,639 | ₩63,494 | ₩62,639 | ₩63,187 | +0.87% | 1.8만 |
|---|
| 2025.12.10 | ₩61,824 | ₩63,093 | ₩61,824 | ₩62,759 | +1.51% | 6.5천 |
|---|
| 2025.12.09 | ₩61,650 | ₩62,064 | ₩61,650 | ₩61,717 | +0.11% | 1.1만 |
|---|
| 2025.12.08 | ₩61,610 | ₩61,677 | ₩61,303 | ₩61,303 | -0.50% | 1.8만 |
|---|
| 2025.12.05 | ₩61,810 | ₩61,917 | ₩61,583 | ₩61,583 | -0.37% | 9.7천 |
|---|
| 2025.12.04 | ₩62,118 | ₩62,332 | ₩61,837 | ₩61,837 | -0.45% | 9.3천 |
|---|
| 2025.12.03 | ₩62,185 | ₩62,492 | ₩62,185 | ₩62,291 | +0.17% | 1.3만 |
|---|
| 2025.12.02 | ₩62,345 | ₩62,345 | ₩61,957 | ₩62,118 | -0.36% | 1.5만 |
|---|
| 2025.12.01 | ₩61,997 | ₩62,398 | ₩61,997 | ₩62,171 | +0.28% | 1.4만 |
|---|
| 2025.11.28 | ₩62,492 | ₩62,492 | ₩62,144 | ₩62,251 | -0.38% | 2.5만 |
|---|
| 2025.11.26 | ₩62,425 | ₩63,040 | ₩62,425 | ₩62,572 | +0.24% | 4.1천 |
|---|
| 2025.11.25 | ₩61,262 | ₩62,732 | ₩61,262 | ₩62,479 | +1.99% | 1.4만 |
|---|
| 2025.11.24 | ₩61,383 | ₩61,383 | ₩61,182 | ₩61,303 | -0.13% | 9.4천 |
|---|
| 2025.11.21 | ₩60,487 | ₩61,703 | ₩60,487 | ₩61,409 | +1.52% | 6.1천 |
|---|
| 2025.11.20 | ₩60,661 | ₩60,848 | ₩60,220 | ₩60,287 | -0.62% | 1.5만 |
|---|
| 2025.11.19 | ₩60,634 | ₩60,634 | ₩60,046 | ₩60,220 | -0.68% | 6.2천 |
|---|
| 2025.11.18 | ₩59,886 | ₩60,581 | ₩59,886 | ₩60,541 | +1.09% | 1.4만 |
|---|
| 2025.11.17 | ₩61,008 | ₩61,182 | ₩60,113 | ₩60,113 | -1.47% | 8.7천 |
|---|
| 2025.11.14 | ₩60,567 | ₩61,209 | ₩60,567 | ₩61,169 | +0.99% | 8.2천 |
|---|
| 2025.11.13 | ₩61,236 | ₩61,476 | ₩60,982 | ₩61,169 | -0.11% | 5.8천 |
|---|
| 2025.11.12 | ₩61,690 | ₩61,904 | ₩61,556 | ₩61,556 | -0.22% | 6.8천 |
|---|
| 2025.11.11 | ₩60,848 | ₩61,770 | ₩60,848 | ₩61,770 | +1.52% | 1.4만 |
|---|
| 2025.11.10 | ₩61,008 | ₩61,343 | ₩60,835 | ₩61,155 | +0.24% | 1.1만 |
|---|
| 2025.11.07 | ₩60,474 | ₩60,968 | ₩60,434 | ₩60,968 | +0.82% | 8.8천 |
|---|
| 2025.11.06 | ₩60,875 | ₩60,875 | ₩60,527 | ₩60,527 | -0.57% | 8.3천 |
|---|
| 2025.11.05 | ₩60,273 | ₩60,995 | ₩60,273 | ₩60,915 | +1.06% | 1.7만 |
|---|
| 2025.11.04 | ₩59,859 | ₩60,487 | ₩59,859 | ₩60,380 | +0.87% | 1.5만 |
|---|
| 2025.11.03 | ₩59,873 | ₩60,033 | ₩59,231 | ₩60,033 | +0.27% | 1.1만 |
|---|
| 2025.10.31 | ₩59,953 | ₩60,033 | ₩59,552 | ₩59,993 | +0.07% | 9.5천 |
|---|
| 2025.10.30 | ₩59,792 | ₩60,314 | ₩59,792 | ₩60,006 | +0.36% | 6.4천 |
|---|
| 2025.10.29 | ₩60,795 | ₩60,902 | ₩59,565 | ₩59,899 | -1.47% | 1.6만 |
|---|
| 2025.10.28 | ₩61,196 | ₩61,196 | ₩60,741 | ₩61,022 | -0.28% | 1.3만 |
|---|
| 2025.10.27 | ₩61,784 | ₩61,797 | ₩61,396 | ₩61,463 | -0.52% | 1만 |
|---|
| 2025.10.24 | ₩61,583 | ₩61,931 | ₩61,583 | ₩61,904 | +0.52% | 8.3만 |
|---|
| 2025.10.23 | ₩61,784 | ₩61,784 | ₩61,169 | ₩61,556 | -0.37% | 9.6천 |
|---|
| 2025.10.22 | ₩61,556 | ₩61,944 | ₩61,556 | ₩61,904 | +0.56% | 1.1만 |
|---|
| 2025.10.21 | ₩61,409 | ₩61,864 | ₩61,289 | ₩61,623 | +0.35% | 7.5천 |
|---|
| 2025.10.20 | ₩61,262 | ₩61,583 | ₩61,035 | ₩61,583 | +0.52% | 6천 |
|---|
| 2025.10.17 | ₩60,420 | ₩60,915 | ₩60,420 | ₩60,888 | +0.77% | 1.3만 |
|---|
| 2025.10.16 | ₩61,182 | ₩61,182 | ₩60,287 | ₩60,434 | -1.22% | 1.5만 |
|---|
| 2025.10.15 | ₩61,316 | ₩61,623 | ₩60,982 | ₩61,196 | -0.20% | 8.3천 |
|---|
| 2025.10.14 | ₩60,006 | ₩61,303 | ₩60,006 | ₩61,155 | +1.92% | 1.5만 |
|---|
| 2025.10.13 | ₩60,461 | ₩60,608 | ₩60,006 | ₩60,394 | -0.11% | 1.5만 |
|---|
| 2025.10.10 | ₩60,741 | ₩61,022 | ₩60,006 | ₩60,006 | -1.21% | 8.7천 |
|---|