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 | ₩65,409 | ₩65,475 | ₩65,248 | ₩65,382 | -0.04% | 7.6천 |
| 2026.10.08 | ₩64,954 | ₩65,676 | ₩64,954 | ₩65,515 | +0.86% | 3.6천 |
| 2026.10.07 | ₩65,542 | ₩65,542 | ₩65,195 | ₩65,208 | -0.51% | 4.5천 |
| 2026.10.06 | ₩66,103 | ₩66,304 | ₩65,716 | ₩65,890 | -0.32% | 6.5천 |
| 2026.10.05 | ₩66,237 | ₩66,370 | ₩65,743 | ₩65,970 | -0.40% | 7.4천 |
| 2026.10.02 | ₩66,077 | ₩66,598 | ₩66,023 | ₩66,277 | +0.30% | 2.6천 |
| 2026.10.01 | ₩65,128 | ₩65,743 | ₩64,701 | ₩65,743 | +0.94% | 6.1천 |
| 2026.09.30 | ₩65,876 | ₩65,930 | ₩65,235 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,382 |
| -0.75% |
| 10.7만 |
| 2026.09.29 | ₩66,224 | ₩66,224 | ₩65,622 | ₩65,916 | -0.46% | 8.9천 |
|---|
| 2026.09.28 | ₩66,584 | ₩66,624 | ₩66,210 | ₩66,290 | -0.44% | 9.4천 |
|---|
| 2026.09.25 | ₩66,745 | ₩66,905 | ₩66,464 | ₩66,905 | +0.24% | 9.8천 |
|---|
| 2026.09.24 | ₩66,584 | ₩66,704 | ₩66,264 | ₩66,651 | +0.10% | 1.3만 |
|---|
| 2026.09.23 | ₩66,985 | ₩66,985 | ₩66,477 | ₩66,477 | -0.76% | 8.3천 |
|---|
| 2026.09.22 | ₩67,747 | ₩67,747 | ₩67,119 | ₩67,226 | -0.77% | 3만 |
|---|
| 2026.09.21 | ₩67,934 | ₩67,934 | ₩67,439 | ₩67,439 | -0.73% | 2.7만 |
|---|
| 2026.09.18 | ₩68,094 | ₩68,174 | ₩67,760 | ₩68,147 | +0.08% | 4.4천 |
|---|
| 2026.09.17 | ₩69,109 | ₩69,109 | ₩68,374 | ₩68,508 | -0.87% | 3.5천 |
|---|
| 2026.09.16 | ₩69,203 | ₩69,457 | ₩67,987 | ₩68,575 | -0.91% | 5.6천 |
|---|
| 2026.09.15 | ₩69,296 | ₩69,296 | ₩68,909 | ₩68,936 | -0.52% | 5.1천 |
|---|
| 2026.09.14 | ₩69,216 | ₩69,644 | ₩69,203 | ₩69,310 | +0.14% | 4.5천 |
|---|
| 2026.09.11 | ₩69,082 | ₩69,390 | ₩69,082 | ₩69,310 | +0.33% | 3.8천 |
|---|
| 2026.09.10 | ₩69,323 | ₩69,376 | ₩69,056 | ₩69,363 | +0.06% | 5.1천 |
|---|
| 2026.09.09 | ₩69,831 | ₩69,831 | ₩69,283 | ₩69,443 | -0.55% | 6.7천 |
|---|
| 2026.09.08 | ₩70,245 | ₩70,338 | ₩69,991 | ₩69,991 | -0.36% | 4.2천 |
|---|
| 2026.09.04 | ₩70,819 | ₩70,819 | ₩70,432 | ₩70,579 | -0.34% | 4.5천 |
|---|
| 2026.09.03 | ₩70,592 | ₩70,592 | ₩70,312 | ₩70,405 | -0.26% | 4천 |
|---|
| 2026.09.02 | ₩69,604 | ₩70,271 | ₩69,604 | ₩70,004 | +0.58% | 5.2천 |
|---|
| 2026.09.01 | ₩69,470 | ₩69,777 | ₩69,149 | ₩69,216 | -0.37% | 1.2만 |
|---|
| 2026.08.31 | ₩70,245 | ₩70,245 | ₩69,831 | ₩69,831 | -0.59% | 5.1천 |
|---|
| 2026.08.28 | ₩70,806 | ₩70,806 | ₩70,405 | ₩70,485 | -0.45% | 5.9천 |
|---|
| 2026.08.27 | ₩70,392 | ₩70,605 | ₩70,312 | ₩70,512 | +0.17% | 15.6만 |
|---|
| 2026.08.26 | ₩70,873 | ₩70,939 | ₩70,833 | ₩70,913 | +0.06% | 5천 |
|---|
| 2026.08.25 | ₩70,993 | ₩71,006 | ₩70,766 | ₩70,926 | -0.09% | 4.1천 |
|---|
| 2026.08.24 | ₩70,873 | ₩71,340 | ₩70,873 | ₩70,993 | +0.17% | 4.3천 |
|---|
| 2026.08.21 | ₩70,913 | ₩70,993 | ₩70,659 | ₩70,752 | -0.23% | 3.6천 |
|---|
| 2026.08.20 | ₩70,659 | ₩71,086 | ₩70,659 | ₩70,953 | +0.42% | 4.6천 |
|---|
| 2026.08.19 | ₩71,394 | ₩71,394 | ₩70,953 | ₩70,953 | -0.62% | 2.6천 |
|---|
| 2026.08.18 | ₩71,514 | ₩71,701 | ₩71,300 | ₩71,327 | -0.26% | 5.7천 |
|---|
| 2026.08.17 | ₩71,928 | ₩71,928 | ₩71,367 | ₩71,567 | -0.50% | 3천 |
|---|
| 2026.08.14 | ₩71,714 | ₩72,262 | ₩71,714 | ₩71,982 | +0.37% | 6.2천 |
|---|
| 2026.08.13 | ₩71,875 | ₩71,901 | ₩71,754 | ₩71,901 | +0.04% | 1.2천 |
|---|
| 2026.08.12 | ₩71,461 | ₩71,728 | ₩71,180 | ₩71,554 | +0.13% | 8.6천 |
|---|
| 2026.08.11 | ₩70,846 | ₩71,474 | ₩70,846 | ₩71,207 | +0.51% | 5.4천 |
|---|
| 2026.08.10 | ₩71,247 | ₩71,247 | ₩70,712 | ₩70,913 | -0.47% | 3.6천 |
|---|
| 2026.08.07 | ₩71,554 | ₩71,794 | ₩71,554 | ₩71,607 | +0.07% | 1.9천 |
|---|
| 2026.08.06 | ₩72,182 | ₩72,316 | ₩71,594 | ₩71,594 | -0.81% | 3.4천 |
|---|
| 2026.08.05 | ₩72,449 | ₩72,449 | ₩72,035 | ₩72,195 | -0.35% | 3.7천 |
|---|
| 2026.08.04 | ₩72,022 | ₩72,690 | ₩72,022 | ₩72,529 | +0.70% | 3천 |
|---|
| 2026.08.03 | ₩72,329 | ₩72,342 | ₩72,155 | ₩72,262 | -0.09% | 5.1천 |
|---|
| 2026.07.31 | ₩71,434 | ₩71,901 | ₩71,314 | ₩71,754 | +0.45% | 9.4만 |
|---|
| 2026.07.30 | ₩72,115 | ₩72,115 | ₩71,407 | ₩71,674 | -0.61% | 5.6천 |
|---|
| 2026.07.29 | ₩72,569 | ₩72,636 | ₩72,195 | ₩72,195 | -0.52% | 8.3천 |
|---|
| 2026.07.28 | ₩72,209 | ₩72,877 | ₩72,209 | ₩72,569 | +0.50% | 5천 |
|---|
| 2026.07.27 | ₩72,128 | ₩72,262 | ₩71,848 | ₩71,848 | -0.39% | 3천 |
|---|
| 2026.07.24 | ₩71,233 | ₩72,155 | ₩71,233 | ₩71,741 | +0.71% | 5.3천 |
|---|
| 2026.07.23 | ₩70,873 | ₩70,873 | ₩70,485 | ₩70,752 | -0.17% | 4.4천 |
|---|
| 2026.07.22 | ₩71,394 | ₩71,394 | ₩71,033 | ₩71,086 | -0.43% | 3.5천 |
|---|
| 2026.07.21 | ₩71,273 | ₩71,554 | ₩71,220 | ₩71,487 | +0.30% | 3.6천 |
|---|
| 2026.07.20 | ₩71,915 | ₩71,928 | ₩71,420 | ₩71,701 | -0.30% | 2만 |
|---|
| 2026.07.17 | ₩72,623 | ₩72,863 | ₩71,621 | ₩71,968 | -0.90% | 5.4천 |
|---|
| 2026.07.16 | ₩72,289 | ₩72,650 | ₩72,209 | ₩72,516 | +0.31% | 4.4천 |
|---|
| 2026.07.15 | ₩70,352 | ₩71,207 | ₩70,352 | ₩70,712 | +0.51% | 5천 |
|---|
| 2026.07.14 | ₩70,312 | ₩70,485 | ₩70,312 | ₩70,352 | +0.06% | 6.5천 |
|---|
| 2026.07.13 | ₩70,218 | ₩70,552 | ₩70,205 | ₩70,432 | +0.30% | 4.4천 |
|---|
| 2026.07.10 | ₩70,004 | ₩70,338 | ₩70,004 | ₩70,258 | +0.36% | 4.5천 |
|---|
| 2026.07.09 | ₩69,497 | ₩70,018 | ₩69,497 | ₩69,991 | +0.71% | 6.3천 |
|---|
| 2026.07.08 | ₩70,365 | ₩70,365 | ₩69,376 | ₩69,390 | -1.39% | 5.6천 |
|---|
| 2026.07.07 | ₩70,953 | ₩71,086 | ₩70,405 | ₩70,565 | -0.55% | 6.5천 |
|---|
| 2026.07.06 | ₩70,779 | ₩70,779 | ₩70,298 | ₩70,539 | -0.34% | 5.5천 |
|---|
| 2026.07.02 | ₩70,472 | ₩70,699 | ₩70,459 | ₩70,672 | +0.28% | 4.2천 |
|---|
| 2026.07.01 | ₩69,804 | ₩70,712 | ₩69,537 | ₩70,378 | +0.82% | 7.1천 |
|---|
| 2026.06.30 | ₩69,670 | ₩70,205 | ₩69,670 | ₩70,018 | +0.50% | 2.9천 |
|---|
| 2026.06.29 | ₩70,058 | ₩70,084 | ₩69,737 | ₩70,031 | -0.04% | 7.6천 |
|---|
| 2026.06.26 | ₩69,911 | ₩70,539 | ₩69,817 | ₩70,459 | +0.78% | 1.2만 |
|---|
| 2026.06.25 | ₩69,550 | ₩70,111 | ₩69,336 | ₩69,630 | +0.12% | 5.8천 |
|---|
| 2026.06.24 | ₩68,521 | ₩69,470 | ₩68,521 | ₩69,336 | +1.19% | 7.1천 |
|---|
| 2026.06.23 | ₩67,159 | ₩68,735 | ₩67,159 | ₩68,735 | +2.35% | 5.4천 |
|---|
| 2026.06.22 | ₩67,399 | ₩68,027 | ₩67,399 | ₩67,747 | +0.52% | 6천 |
|---|
| 2026.06.18 | ₩67,760 | ₩67,893 | ₩67,466 | ₩67,680 | -0.12% | 3.4천 |
|---|
| 2026.06.17 | ₩67,960 | ₩68,308 | ₩66,758 | ₩67,159 | -1.18% | 8.2천 |
|---|
| 2026.06.16 | ₩68,682 | ₩68,708 | ₩68,094 | ₩68,415 | -0.39% | 6.9천 |
|---|
| 2026.06.15 | ₩68,922 | ₩69,002 | ₩68,107 | ₩68,107 | -1.18% | 4.7천 |
|---|
| 2026.06.12 | ₩68,321 | ₩69,069 | ₩68,321 | ₩68,882 | +0.82% | 4.3천 |
|---|
| 2026.06.11 | ₩68,615 | ₩68,628 | ₩67,853 | ₩68,294 | -0.47% | 7.9천 |
|---|
| 2026.06.10 | ₩67,974 | ₩68,615 | ₩67,974 | ₩68,081 | +0.16% | 3.8천 |
|---|
| 2026.06.09 | ₩66,878 | ₩68,014 | ₩66,878 | ₩67,787 | +1.36% | 9.6천 |
|---|
| 2026.06.08 | ₩67,079 | ₩67,332 | ₩66,745 | ₩66,798 | -0.42% | 5.3천 |
|---|
| 2026.06.05 | ₩66,210 | ₩67,533 | ₩66,210 | ₩67,172 | +1.45% | 3.7천 |
|---|
| 2026.06.04 | ₩65,716 | ₩66,504 | ₩65,716 | ₩66,411 | +1.06% | 9.2천 |
|---|
| 2026.06.03 | ₩66,010 | ₩66,010 | ₩65,328 | ₩65,328 | -1.03% | 7.3천 |
|---|
| 2026.06.02 | ₩65,275 | ₩66,411 | ₩65,275 | ₩66,304 | +1.58% | 4.4천 |
|---|
| 2026.06.01 | ₩65,849 | ₩65,849 | ₩65,529 | ₩65,649 | -0.30% | 6.1천 |
|---|
| 2026.05.29 | ₩66,384 | ₩66,691 | ₩66,197 | ₩66,491 | +0.16% | 5.6천 |
|---|
| 2026.05.28 | ₩66,624 | ₩66,718 | ₩66,491 | ₩66,718 | +0.14% | 2.7천 |
|---|
| 2026.05.27 | ₩66,798 | ₩67,493 | ₩66,798 | ₩66,918 | +0.18% | 5.9천 |
|---|
| 2026.05.26 | ₩66,558 | ₩67,119 | ₩66,558 | ₩67,065 | +0.76% | 5천 |
|---|
| 2026.05.22 | ₩66,477 | ₩66,798 | ₩66,477 | ₩66,678 | +0.30% | 8.3천 |
|---|
| 2026.05.21 | ₩66,250 | ₩66,691 | ₩65,956 | ₩66,598 | +0.52% | 5.9천 |
|---|
| 2026.05.20 | ₩65,676 | ₩66,477 | ₩65,515 | ₩66,477 | +1.22% | 5.2천 |
|---|
| 2026.05.19 | ₩65,689 | ₩65,970 | ₩65,622 | ₩65,622 | -0.10% | 5.7천 |
|---|
| 2026.05.18 | ₩65,876 | ₩65,996 | ₩65,796 | ₩65,970 | +0.14% | 6.8천 |
|---|
| 2026.05.15 | ₩65,342 | ₩65,556 | ₩64,861 | ₩64,901 | -0.67% | 5.8천 |
|---|
| 2026.05.14 | ₩65,195 | ₩65,983 | ₩65,195 | ₩65,662 | +0.72% | 3.6천 |
|---|
| 2026.05.13 | ₩65,449 | ₩65,609 | ₩65,101 | ₩65,315 | -0.20% | 1.8만 |
|---|
| 2026.05.12 | ₩65,996 | ₩66,037 | ₩65,181 | ₩65,809 | -0.28% | 5.2만 |
|---|
| 2026.05.11 | ₩66,745 | ₩66,745 | ₩65,970 | ₩65,996 | -1.12% | 3.5천 |
|---|
| 2026.05.08 | ₩66,571 | ₩66,945 | ₩66,571 | ₩66,811 | +0.36% | 7.3천 |
|---|
| 2026.05.07 | ₩66,905 | ₩66,918 | ₩66,491 | ₩66,491 | -0.62% | 1.4만 |
|---|
| 2026.05.06 | ₩66,571 | ₩66,958 | ₩66,411 | ₩66,664 | +0.14% | 7.3천 |
|---|
| 2026.05.05 | ₩66,384 | ₩66,851 | ₩66,344 | ₩66,638 | +0.38% | 4.2천 |
|---|
| 2026.05.04 | ₩66,277 | ₩66,704 | ₩65,970 | ₩66,090 | -0.28% | 6천 |
|---|
| 2026.05.01 | ₩66,651 | ₩66,838 | ₩66,384 | ₩66,638 | -0.02% | 11.3만 |
|---|
| 2026.04.30 | ₩65,956 | ₩66,517 | ₩65,956 | ₩66,504 | +0.83% | 8.6천 |
|---|
| 2026.04.29 | ₩66,785 | ₩66,851 | ₩65,983 | ₩66,090 | -1.04% | 8.4천 |
|---|
| 2026.04.28 | ₩66,798 | ₩67,332 | ₩66,798 | ₩67,185 | +0.58% | 5.6천 |
|---|
| 2026.04.27 | ₩66,384 | ₩66,998 | ₩66,197 | ₩66,785 | +0.60% | 1.3만 |
|---|
| 2026.04.24 | ₩66,638 | ₩66,638 | ₩66,384 | ₩66,504 | -0.20% | 3.5천 |
|---|
| 2026.04.23 | ₩66,037 | ₩66,691 | ₩66,037 | ₩66,691 | +0.99% | 3.9천 |
|---|
| 2026.04.22 | ₩66,437 | ₩66,437 | ₩65,890 | ₩66,010 | -0.64% | 1만 |
|---|
| 2026.04.21 | ₩66,771 | ₩66,892 | ₩66,130 | ₩66,197 | -0.86% | 4.8천 |
|---|
| 2026.04.20 | ₩66,972 | ₩67,092 | ₩66,638 | ₩66,838 | -0.20% | 1.4만 |
|---|
| 2026.04.17 | ₩66,010 | ₩67,319 | ₩66,010 | ₩66,905 | +1.36% | 9.9천 |
|---|
| 2026.04.16 | ₩65,636 | ₩65,890 | ₩65,609 | ₩65,769 | +0.20% | 6.1천 |
|---|
| 2026.04.15 | ₩65,783 | ₩65,796 | ₩65,515 | ₩65,796 | +0.02% | 3.8천 |
|---|
| 2026.04.14 | ₩65,703 | ₩66,157 | ₩65,622 | ₩66,077 | +0.57% | 3.8천 |
|---|
| 2026.04.13 | ₩65,689 | ₩66,037 | ₩65,369 | ₩66,037 | +0.53% | 4.7천 |
|---|
| 2026.04.10 | ₩66,183 | ₩66,183 | ₩65,836 | ₩65,956 | -0.34% | 2.5천 |
|---|
| 2026.04.09 | ₩65,248 | ₩66,598 | ₩65,248 | ₩66,424 | +1.80% | 4.9천 |
|---|
| 2026.04.08 | ₩65,115 | ₩65,622 | ₩65,115 | ₩65,515 | +0.62% | 2.1만 |
|---|
| 2026.04.07 | ₩63,725 | ₩64,527 | ₩63,725 | ₩64,340 | +0.96% | 4.8천 |
|---|
| 2026.04.06 | ₩63,605 | ₩64,033 | ₩63,391 | ₩64,033 | +0.67% | 8.3천 |
|---|
| 2026.04.02 | ₩63,378 | ₩63,752 | ₩63,338 | ₩63,672 | +0.46% | 8천 |
|---|
| 2026.04.01 | ₩63,271 | ₩63,592 | ₩63,231 | ₩63,338 | +0.11% | 1.6만 |
|---|
| 2026.03.31 | ₩63,204 | ₩63,325 | ₩62,737 | ₩63,057 | -0.23% | 5.3천 |
|---|
| 2026.03.30 | ₩62,550 | ₩62,844 | ₩62,429 | ₩62,576 | +0.04% | 2.1만 |
|---|
| 2026.03.27 | ₩62,643 | ₩62,817 | ₩62,162 | ₩62,162 | -0.77% | 6천 |
|---|
| 2026.03.26 | ₩62,469 | ₩63,151 | ₩62,469 | ₩62,763 | +0.47% | 1만 |
|---|
| 2026.03.25 | ₩62,964 | ₩62,964 | ₩62,603 | ₩62,723 | -0.38% | 1.2만 |
|---|
| 2026.03.24 | ₩62,149 | ₩63,017 | ₩62,149 | ₩62,523 | +0.60% | 5.1천 |
|---|
| 2026.03.23 | ₩62,282 | ₩63,071 | ₩62,282 | ₩62,510 | +0.36% | 7.7천 |
|---|
| 2026.03.20 | ₩62,870 | ₩62,870 | ₩61,868 | ₩61,989 | -1.40% | 1.1만 |
|---|
| 2026.03.19 | ₩62,643 | ₩63,191 | ₩62,576 | ₩62,937 | +0.47% | 2만 |
|---|
| 2026.03.18 | ₩63,498 | ₩63,498 | ₩62,817 | ₩62,817 | -1.07% | 3만 |
|---|
| 2026.03.17 | ₩64,033 | ₩64,113 | ₩63,645 | ₩63,658 | -0.58% | 8.9천 |
|---|
| 2026.03.16 | ₩63,498 | ₩64,233 | ₩63,498 | ₩63,739 | +0.38% | 3.7천 |
|---|
| 2026.03.13 | ₩63,872 | ₩63,872 | ₩63,418 | ₩63,512 | -0.56% | 6.5천 |
|---|
| 2026.03.12 | ₩63,111 | ₩63,792 | ₩63,111 | ₩63,592 | +0.76% | 2.6천 |
|---|
| 2026.03.11 | ₩63,899 | ₩63,899 | ₩63,378 | ₩63,725 | -0.27% | 1.2만 |
|---|
| 2026.03.10 | ₩64,353 | ₩64,834 | ₩64,019 | ₩64,286 | -0.10% | 8.4천 |
|---|
| 2026.03.09 | ₩64,206 | ₩64,727 | ₩63,258 | ₩64,567 | +0.56% | 8.7천 |
|---|
| 2026.03.06 | ₩64,727 | ₩64,741 | ₩64,246 | ₩64,701 | -0.04% | 6.8천 |
|---|
| 2026.03.05 | ₩65,769 | ₩65,769 | ₩65,155 | ₩65,422 | -0.53% | 1만 |
|---|
| 2026.03.04 | ₩66,250 | ₩66,477 | ₩65,729 | ₩66,264 | +0.02% | 1.6만 |
|---|
| 2026.03.03 | ₩65,342 | ₩66,117 | ₩64,874 | ₩66,010 | +1.02% | 5.8천 |
|---|
| 2026.03.02 | ₩65,235 | ₩66,531 | ₩65,235 | ₩66,370 | +1.74% | 9.9천 |
|---|
| 2026.02.27 | ₩66,090 | ₩66,143 | ₩65,689 | ₩65,876 | -0.32% | 10.5만 |
|---|
| 2026.02.26 | ₩66,424 | ₩66,731 | ₩66,264 | ₩66,691 | +0.40% | 3.8천 |
|---|
| 2026.02.25 | ₩65,930 | ₩66,317 | ₩65,529 | ₩66,277 | +0.53% | 9.3천 |
|---|
| 2026.02.24 | ₩65,676 | ₩65,890 | ₩65,662 | ₩65,890 | +0.33% | 2.3천 |
|---|
| 2026.02.23 | ₩66,571 | ₩66,704 | ₩65,609 | ₩65,943 | -0.94% | 1.1만 |
|---|
| 2026.02.20 | ₩66,451 | ₩66,678 | ₩66,130 | ₩66,544 | +0.14% | 5.6천 |
|---|
| 2026.02.19 | ₩66,224 | ₩66,504 | ₩66,157 | ₩66,504 | +0.42% | 4.2천 |
|---|
| 2026.02.18 | ₩66,798 | ₩66,865 | ₩66,357 | ₩66,624 | -0.26% | 9.3천 |
|---|
| 2026.02.17 | ₩66,838 | ₩67,132 | ₩66,758 | ₩66,932 | +0.14% | 1.4만 |
|---|
| 2026.02.13 | ₩66,544 | ₩66,892 | ₩66,317 | ₩66,704 | +0.24% | 6.6천 |
|---|
| 2026.02.12 | ₩66,985 | ₩66,985 | ₩65,930 | ₩66,090 | -1.34% | 9.6천 |
|---|
| 2026.02.11 | ₩66,691 | ₩66,998 | ₩66,477 | ₩66,558 | -0.20% | 5.9천 |
|---|
| 2026.02.10 | ₩66,330 | ₩66,851 | ₩66,330 | ₩66,825 | +0.75% | 5.8천 |
|---|
| 2026.02.09 | ₩66,250 | ₩66,464 | ₩66,197 | ₩66,237 | -0.02% | 2.3만 |
|---|
| 2026.02.06 | ₩66,878 | ₩67,199 | ₩66,678 | ₩66,985 | +0.16% | 1.3만 |
|---|
| 2026.02.05 | ₩66,050 | ₩66,624 | ₩66,050 | ₩66,451 | +0.61% | 8.8천 |
|---|
| 2026.02.04 | ₩65,395 | ₩66,437 | ₩65,395 | ₩66,077 | +1.04% | 1.1만 |
|---|
| 2026.02.03 | ₩64,901 | ₩65,435 | ₩64,660 | ₩64,941 | +0.06% | 8천 |
|---|
| 2026.02.02 | ₩64,473 | ₩65,075 | ₩64,473 | ₩64,954 | +0.75% | 9천 |
|---|
| 2026.01.30 | ₩64,206 | ₩64,554 | ₩63,832 | ₩64,554 | +0.54% | 7.9천 |
|---|
| 2026.01.29 | ₩63,966 | ₩64,473 | ₩63,886 | ₩64,286 | +0.50% | 8.7천 |
|---|
| 2026.01.28 | ₩64,313 | ₩64,313 | ₩63,685 | ₩63,739 | -0.89% | 7.6천 |
|---|
| 2026.01.27 | ₩64,019 | ₩64,193 | ₩63,819 | ₩63,926 | -0.15% | 6.6천 |
|---|
| 2026.01.26 | ₩63,792 | ₩64,286 | ₩63,779 | ₩64,233 | +0.69% | 7.1천 |
|---|
| 2026.01.23 | ₩64,393 | ₩64,393 | ₩63,765 | ₩63,805 | -0.91% | 8.9천 |
|---|
| 2026.01.22 | ₩65,035 | ₩65,262 | ₩64,727 | ₩64,727 | -0.47% | 4.7천 |
|---|
| 2026.01.21 | ₩64,180 | ₩64,914 | ₩64,180 | ₩64,914 | +1.14% | 5.9천 |
|---|
| 2026.01.20 | ₩63,966 | ₩64,099 | ₩63,792 | ₩63,792 | -0.27% | 9.9천 |
|---|
| 2026.01.16 | ₩64,393 | ₩64,714 | ₩64,206 | ₩64,580 | +0.29% | 9.1천 |
|---|
| 2026.01.15 | ₩63,819 | ₩64,580 | ₩63,819 | ₩64,514 | +1.09% | 9.2천 |
|---|
| 2026.01.14 | ₩63,004 | ₩63,832 | ₩63,004 | ₩63,632 | +1.00% | 1.8만 |
|---|
| 2026.01.13 | ₩63,565 | ₩63,645 | ₩63,111 | ₩63,164 | -0.63% | 9.6천 |
|---|
| 2026.01.12 | ₩63,298 | ₩63,699 | ₩63,298 | ₩63,552 | +0.40% | 7.1천 |
|---|
| 2026.01.09 | ₩63,645 | ₩63,832 | ₩63,338 | ₩63,378 | -0.42% | 2.3만 |
|---|
| 2026.01.08 | ₩62,429 | ₩63,699 | ₩62,429 | ₩63,365 | +1.50% | 8.1천 |
|---|
| 2026.01.07 | ₩62,870 | ₩62,897 | ₩62,296 | ₩62,456 | -0.66% | 1.1만 |
|---|
| 2026.01.06 | ₩62,389 | ₩62,803 | ₩62,082 | ₩62,803 | +0.66% | 7.7천 |
|---|
| 2026.01.05 | ₩62,109 | ₩62,777 | ₩62,082 | ₩62,616 | +0.82% | 1만 |
|---|
| 2026.01.02 | ₩62,242 | ₩62,242 | ₩61,695 | ₩62,082 | -0.26% | 7.5천 |
|---|
| 2025.12.31 | ₩62,389 | ₩62,389 | ₩61,948 | ₩61,948 | -0.71% | 6.1천 |
|---|
| 2025.12.30 | ₩62,750 | ₩62,763 | ₩62,483 | ₩62,630 | -0.19% | 7.8천 |
|---|
| 2025.12.29 | ₩62,657 | ₩62,697 | ₩62,536 | ₩62,563 | -0.15% | 5.9천 |
|---|
| 2025.12.26 | ₩62,884 | ₩62,897 | ₩62,469 | ₩62,817 | -0.11% | 6천 |
|---|
| 2025.12.24 | ₩62,603 | ₩62,924 | ₩62,603 | ₩62,910 | +0.49% | 8.8천 |
|---|
| 2025.12.23 | ₩62,763 | ₩62,777 | ₩62,469 | ₩62,469 | -0.47% | 6.4천 |
|---|
| 2025.12.22 | ₩62,723 | ₩63,057 | ₩62,723 | ₩62,844 | +0.19% | 7.9천 |
|---|
| 2025.12.19 | ₩63,378 | ₩63,418 | ₩63,017 | ₩63,017 | -0.57% | 1.4만 |
|---|
| 2025.12.18 | ₩64,099 | ₩64,126 | ₩63,645 | ₩63,645 | -0.71% | 1.5만 |
|---|
| 2025.12.17 | ₩63,351 | ₩63,912 | ₩63,351 | ₩63,832 | +0.76% | 1.2만 |
|---|
| 2025.12.16 | ₩63,685 | ₩63,699 | ₩63,178 | ₩63,338 | -0.55% | 6.8천 |
|---|
| 2025.12.15 | ₩63,632 | ₩63,739 | ₩63,231 | ₩63,578 | -0.08% | 9.8천 |
|---|
| 2025.12.12 | ₩63,124 | ₩63,538 | ₩63,124 | ₩63,191 | +0.11% | 1.2만 |
|---|
| 2025.12.11 | ₩62,616 | ₩63,471 | ₩62,616 | ₩63,164 | +0.87% | 1.8만 |
|---|
| 2025.12.10 | ₩61,802 | ₩63,071 | ₩61,802 | ₩62,737 | +1.51% | 6.5천 |
|---|
| 2025.12.09 | ₩61,628 | ₩62,042 | ₩61,628 | ₩61,695 | +0.11% | 1.1만 |
|---|
| 2025.12.08 | ₩61,588 | ₩61,655 | ₩61,280 | ₩61,280 | -0.50% | 1.8만 |
|---|
| 2025.12.05 | ₩61,788 | ₩61,895 | ₩61,561 | ₩61,561 | -0.37% | 9.7천 |
|---|
| 2025.12.04 | ₩62,095 | ₩62,309 | ₩61,815 | ₩61,815 | -0.45% | 9.3천 |
|---|
| 2025.12.03 | ₩62,162 | ₩62,469 | ₩62,162 | ₩62,269 | +0.17% | 1.3만 |
|---|
| 2025.12.02 | ₩62,323 | ₩62,323 | ₩61,935 | ₩62,095 | -0.36% | 1.5만 |
|---|
| 2025.12.01 | ₩61,975 | ₩62,376 | ₩61,975 | ₩62,149 | +0.28% | 1.4만 |
|---|
| 2025.11.28 | ₩62,469 | ₩62,469 | ₩62,122 | ₩62,229 | -0.38% | 2.5만 |
|---|
| 2025.11.26 | ₩62,403 | ₩63,017 | ₩62,403 | ₩62,550 | +0.24% | 4.1천 |
|---|
| 2025.11.25 | ₩61,240 | ₩62,710 | ₩61,240 | ₩62,456 | +1.99% | 1.4만 |
|---|
| 2025.11.24 | ₩61,361 | ₩61,361 | ₩61,160 | ₩61,280 | -0.13% | 9.4천 |
|---|
| 2025.11.21 | ₩60,466 | ₩61,681 | ₩60,466 | ₩61,387 | +1.52% | 6.1천 |
|---|
| 2025.11.20 | ₩60,639 | ₩60,826 | ₩60,198 | ₩60,265 | -0.62% | 1.5만 |
|---|
| 2025.11.19 | ₩60,613 | ₩60,613 | ₩60,025 | ₩60,198 | -0.68% | 6.2천 |
|---|
| 2025.11.18 | ₩59,864 | ₩60,559 | ₩59,864 | ₩60,519 | +1.09% | 1.4만 |
|---|
| 2025.11.17 | ₩60,987 | ₩61,160 | ₩60,091 | ₩60,091 | -1.47% | 8.7천 |
|---|
| 2025.11.14 | ₩60,546 | ₩61,187 | ₩60,546 | ₩61,147 | +0.99% | 8.2천 |
|---|
| 2025.11.13 | ₩61,214 | ₩61,454 | ₩60,960 | ₩61,147 | -0.11% | 5.8천 |
|---|
| 2025.11.12 | ₩61,668 | ₩61,882 | ₩61,534 | ₩61,534 | -0.22% | 6.8천 |
|---|
| 2025.11.11 | ₩60,826 | ₩61,748 | ₩60,826 | ₩61,748 | +1.52% | 1.4만 |
|---|
| 2025.11.10 | ₩60,987 | ₩61,321 | ₩60,813 | ₩61,134 | +0.24% | 1.1만 |
|---|
| 2025.11.07 | ₩60,452 | ₩60,946 | ₩60,412 | ₩60,946 | +0.82% | 8.8천 |
|---|
| 2025.11.06 | ₩60,853 | ₩60,853 | ₩60,506 | ₩60,506 | -0.57% | 8.3천 |
|---|
| 2025.11.05 | ₩60,252 | ₩60,973 | ₩60,252 | ₩60,893 | +1.06% | 1.7만 |
|---|
| 2025.11.04 | ₩59,838 | ₩60,466 | ₩59,838 | ₩60,359 | +0.87% | 1.5만 |
|---|
| 2025.11.03 | ₩59,851 | ₩60,011 | ₩59,210 | ₩60,011 | +0.27% | 1.1만 |
|---|
| 2025.10.31 | ₩59,931 | ₩60,011 | ₩59,530 | ₩59,971 | +0.07% | 9.5천 |
|---|
| 2025.10.30 | ₩59,771 | ₩60,292 | ₩59,771 | ₩59,985 | +0.36% | 6.4천 |
|---|
| 2025.10.29 | ₩60,773 | ₩60,880 | ₩59,544 | ₩59,878 | -1.47% | 1.6만 |
|---|
| 2025.10.28 | ₩61,174 | ₩61,174 | ₩60,719 | ₩61,000 | -0.28% | 1.3만 |
|---|
| 2025.10.27 | ₩61,761 | ₩61,775 | ₩61,374 | ₩61,441 | -0.52% | 1만 |
|---|
| 2025.10.24 | ₩61,561 | ₩61,908 | ₩61,561 | ₩61,882 | +0.52% | 8.3만 |
|---|
| 2025.10.23 | ₩61,761 | ₩61,761 | ₩61,147 | ₩61,534 | -0.37% | 9.6천 |
|---|
| 2025.10.22 | ₩61,534 | ₩61,922 | ₩61,534 | ₩61,882 | +0.56% | 1.1만 |
|---|
| 2025.10.21 | ₩61,387 | ₩61,842 | ₩61,267 | ₩61,601 | +0.35% | 7.5천 |
|---|
| 2025.10.20 | ₩61,240 | ₩61,561 | ₩61,013 | ₩61,561 | +0.52% | 6천 |
|---|
| 2025.10.17 | ₩60,399 | ₩60,893 | ₩60,399 | ₩60,866 | +0.77% | 1.3만 |
|---|
| 2025.10.16 | ₩61,160 | ₩61,160 | ₩60,265 | ₩60,412 | -1.22% | 1.5만 |
|---|
| 2025.10.15 | ₩61,294 | ₩61,601 | ₩60,960 | ₩61,174 | -0.20% | 8.3천 |
|---|
| 2025.10.14 | ₩59,985 | ₩61,280 | ₩59,985 | ₩61,134 | +1.92% | 1.5만 |
|---|
| 2025.10.13 | ₩60,439 | ₩60,586 | ₩59,985 | ₩60,372 | -0.11% | 1.5만 |
|---|
| 2025.10.10 | ₩60,719 | ₩61,000 | ₩59,985 | ₩59,985 | -1.21% | 8.7천 |
|---|