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 | ₩65,336 | ₩65,403 | ₩65,176 | ₩65,309 | -0.04% | 7.6천 |
| 2026.10.08 | ₩64,882 | ₩65,603 | ₩64,882 | ₩65,443 | +0.86% | 3.6천 |
| 2026.10.07 | ₩65,470 | ₩65,470 | ₩65,123 | ₩65,136 | -0.51% | 4.5천 |
| 2026.10.06 | ₩66,030 | ₩66,230 | ₩65,643 | ₩65,817 | -0.32% | 6.5천 |
| 2026.10.05 | ₩66,164 | ₩66,297 | ₩65,670 | ₩65,897 | -0.40% | 7.4천 |
| 2026.10.02 | ₩66,003 | ₩66,524 | ₩65,950 | ₩66,204 | +0.30% | 2.6천 |
| 2026.10.01 | ₩65,056 | ₩65,670 | ₩64,629 | ₩65,670 | +0.94% | 6.1천 |
| 2026.09.30 | ₩65,803 | ₩65,857 | ₩65,163 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,309 |
| -0.75% |
| 10.7만 |
| 2026.09.29 | ₩66,150 | ₩66,150 | ₩65,550 | ₩65,843 | -0.46% | 8.9천 |
|---|
| 2026.09.28 | ₩66,510 | ₩66,551 | ₩66,137 | ₩66,217 | -0.44% | 9.4천 |
|---|
| 2026.09.25 | ₩66,671 | ₩66,831 | ₩66,390 | ₩66,831 | +0.24% | 9.8천 |
|---|
| 2026.09.24 | ₩66,510 | ₩66,631 | ₩66,190 | ₩66,577 | +0.10% | 1.3만 |
|---|
| 2026.09.23 | ₩66,911 | ₩66,911 | ₩66,404 | ₩66,404 | -0.76% | 8.3천 |
|---|
| 2026.09.22 | ₩67,671 | ₩67,671 | ₩67,044 | ₩67,151 | -0.77% | 3만 |
|---|
| 2026.09.21 | ₩67,858 | ₩67,858 | ₩67,365 | ₩67,365 | -0.73% | 2.7만 |
|---|
| 2026.09.18 | ₩68,018 | ₩68,099 | ₩67,685 | ₩68,072 | +0.08% | 4.4천 |
|---|
| 2026.09.17 | ₩69,033 | ₩69,033 | ₩68,299 | ₩68,432 | -0.87% | 3.5천 |
|---|
| 2026.09.16 | ₩69,126 | ₩69,380 | ₩67,912 | ₩68,499 | -0.91% | 5.6천 |
|---|
| 2026.09.15 | ₩69,219 | ₩69,219 | ₩68,832 | ₩68,859 | -0.52% | 5.1천 |
|---|
| 2026.09.14 | ₩69,139 | ₩69,566 | ₩69,126 | ₩69,233 | +0.14% | 4.5천 |
|---|
| 2026.09.11 | ₩69,006 | ₩69,313 | ₩69,006 | ₩69,233 | +0.33% | 3.8천 |
|---|
| 2026.09.10 | ₩69,246 | ₩69,300 | ₩68,979 | ₩69,286 | +0.06% | 5.1천 |
|---|
| 2026.09.09 | ₩69,753 | ₩69,753 | ₩69,206 | ₩69,366 | -0.55% | 6.7천 |
|---|
| 2026.09.08 | ₩70,167 | ₩70,260 | ₩69,913 | ₩69,913 | -0.36% | 4.2천 |
|---|
| 2026.09.04 | ₩70,741 | ₩70,741 | ₩70,354 | ₩70,501 | -0.34% | 4.5천 |
|---|
| 2026.09.03 | ₩70,514 | ₩70,514 | ₩70,234 | ₩70,327 | -0.26% | 4천 |
|---|
| 2026.09.02 | ₩69,526 | ₩70,194 | ₩69,526 | ₩69,927 | +0.58% | 5.2천 |
|---|
| 2026.09.01 | ₩69,393 | ₩69,700 | ₩69,073 | ₩69,139 | -0.37% | 1.2만 |
|---|
| 2026.08.31 | ₩70,167 | ₩70,167 | ₩69,753 | ₩69,753 | -0.59% | 5.1천 |
|---|
| 2026.08.28 | ₩70,727 | ₩70,727 | ₩70,327 | ₩70,407 | -0.45% | 5.9천 |
|---|
| 2026.08.27 | ₩70,314 | ₩70,527 | ₩70,234 | ₩70,434 | +0.17% | 15.6만 |
|---|
| 2026.08.26 | ₩70,794 | ₩70,861 | ₩70,754 | ₩70,834 | +0.06% | 5천 |
|---|
| 2026.08.25 | ₩70,914 | ₩70,928 | ₩70,687 | ₩70,848 | -0.09% | 4.1천 |
|---|
| 2026.08.24 | ₩70,794 | ₩71,261 | ₩70,794 | ₩70,914 | +0.17% | 4.3천 |
|---|
| 2026.08.21 | ₩70,834 | ₩70,914 | ₩70,581 | ₩70,674 | -0.23% | 3.6천 |
|---|
| 2026.08.20 | ₩70,581 | ₩71,008 | ₩70,581 | ₩70,874 | +0.42% | 4.6천 |
|---|
| 2026.08.19 | ₩71,315 | ₩71,315 | ₩70,874 | ₩70,874 | -0.62% | 2.6천 |
|---|
| 2026.08.18 | ₩71,435 | ₩71,622 | ₩71,221 | ₩71,248 | -0.26% | 5.7천 |
|---|
| 2026.08.17 | ₩71,848 | ₩71,848 | ₩71,288 | ₩71,488 | -0.50% | 3천 |
|---|
| 2026.08.14 | ₩71,635 | ₩72,182 | ₩71,635 | ₩71,902 | +0.37% | 6.2천 |
|---|
| 2026.08.13 | ₩71,795 | ₩71,822 | ₩71,675 | ₩71,822 | +0.04% | 1.2천 |
|---|
| 2026.08.12 | ₩71,381 | ₩71,648 | ₩71,101 | ₩71,475 | +0.13% | 8.6천 |
|---|
| 2026.08.11 | ₩70,767 | ₩71,395 | ₩70,767 | ₩71,128 | +0.51% | 5.4천 |
|---|
| 2026.08.10 | ₩71,168 | ₩71,168 | ₩70,634 | ₩70,834 | -0.47% | 3.6천 |
|---|
| 2026.08.07 | ₩71,475 | ₩71,715 | ₩71,475 | ₩71,528 | +0.07% | 1.9천 |
|---|
| 2026.08.06 | ₩72,102 | ₩72,235 | ₩71,515 | ₩71,515 | -0.81% | 3.4천 |
|---|
| 2026.08.05 | ₩72,369 | ₩72,369 | ₩71,955 | ₩72,115 | -0.35% | 3.7천 |
|---|
| 2026.08.04 | ₩71,942 | ₩72,609 | ₩71,942 | ₩72,449 | +0.70% | 3천 |
|---|
| 2026.08.03 | ₩72,249 | ₩72,262 | ₩72,075 | ₩72,182 | -0.09% | 5.1천 |
|---|
| 2026.07.31 | ₩71,355 | ₩71,822 | ₩71,235 | ₩71,675 | +0.45% | 9.4만 |
|---|
| 2026.07.30 | ₩72,035 | ₩72,035 | ₩71,328 | ₩71,595 | -0.61% | 5.6천 |
|---|
| 2026.07.29 | ₩72,489 | ₩72,556 | ₩72,115 | ₩72,115 | -0.52% | 8.3천 |
|---|
| 2026.07.28 | ₩72,129 | ₩72,796 | ₩72,129 | ₩72,489 | +0.50% | 5천 |
|---|
| 2026.07.27 | ₩72,049 | ₩72,182 | ₩71,768 | ₩71,768 | -0.39% | 3천 |
|---|
| 2026.07.24 | ₩71,154 | ₩72,075 | ₩71,154 | ₩71,662 | +0.71% | 5.3천 |
|---|
| 2026.07.23 | ₩70,794 | ₩70,794 | ₩70,407 | ₩70,674 | -0.17% | 4.4천 |
|---|
| 2026.07.22 | ₩71,315 | ₩71,315 | ₩70,954 | ₩71,008 | -0.43% | 3.5천 |
|---|
| 2026.07.21 | ₩71,195 | ₩71,475 | ₩71,141 | ₩71,408 | +0.30% | 3.6천 |
|---|
| 2026.07.20 | ₩71,835 | ₩71,848 | ₩71,341 | ₩71,622 | -0.30% | 2만 |
|---|
| 2026.07.17 | ₩72,542 | ₩72,783 | ₩71,541 | ₩71,888 | -0.90% | 5.4천 |
|---|
| 2026.07.16 | ₩72,209 | ₩72,569 | ₩72,129 | ₩72,436 | +0.31% | 4.4천 |
|---|
| 2026.07.15 | ₩70,274 | ₩71,128 | ₩70,274 | ₩70,634 | +0.51% | 5천 |
|---|
| 2026.07.14 | ₩70,234 | ₩70,407 | ₩70,234 | ₩70,274 | +0.06% | 6.5천 |
|---|
| 2026.07.13 | ₩70,140 | ₩70,474 | ₩70,127 | ₩70,354 | +0.30% | 4.4천 |
|---|
| 2026.07.10 | ₩69,927 | ₩70,260 | ₩69,927 | ₩70,180 | +0.36% | 4.5천 |
|---|
| 2026.07.09 | ₩69,420 | ₩69,940 | ₩69,420 | ₩69,913 | +0.71% | 6.3천 |
|---|
| 2026.07.08 | ₩70,287 | ₩70,287 | ₩69,300 | ₩69,313 | -1.39% | 5.6천 |
|---|
| 2026.07.07 | ₩70,874 | ₩71,008 | ₩70,327 | ₩70,487 | -0.55% | 6.5천 |
|---|
| 2026.07.06 | ₩70,701 | ₩70,701 | ₩70,220 | ₩70,461 | -0.34% | 5.5천 |
|---|
| 2026.07.02 | ₩70,394 | ₩70,621 | ₩70,380 | ₩70,594 | +0.28% | 4.2천 |
|---|
| 2026.07.01 | ₩69,727 | ₩70,634 | ₩69,460 | ₩70,300 | +0.82% | 7.1천 |
|---|
| 2026.06.30 | ₩69,593 | ₩70,127 | ₩69,593 | ₩69,940 | +0.50% | 2.9천 |
|---|
| 2026.06.29 | ₩69,980 | ₩70,007 | ₩69,660 | ₩69,953 | -0.04% | 7.6천 |
|---|
| 2026.06.26 | ₩69,833 | ₩70,461 | ₩69,740 | ₩70,380 | +0.78% | 1.2만 |
|---|
| 2026.06.25 | ₩69,473 | ₩70,034 | ₩69,260 | ₩69,553 | +0.12% | 5.8천 |
|---|
| 2026.06.24 | ₩68,445 | ₩69,393 | ₩68,445 | ₩69,260 | +1.19% | 7.1천 |
|---|
| 2026.06.23 | ₩67,084 | ₩68,659 | ₩67,084 | ₩68,659 | +2.35% | 5.4천 |
|---|
| 2026.06.22 | ₩67,325 | ₩67,952 | ₩67,325 | ₩67,671 | +0.52% | 6천 |
|---|
| 2026.06.18 | ₩67,685 | ₩67,818 | ₩67,391 | ₩67,605 | -0.12% | 3.4천 |
|---|
| 2026.06.17 | ₩67,885 | ₩68,232 | ₩66,684 | ₩67,084 | -1.18% | 8.2천 |
|---|
| 2026.06.16 | ₩68,606 | ₩68,632 | ₩68,018 | ₩68,339 | -0.39% | 6.9천 |
|---|
| 2026.06.15 | ₩68,846 | ₩68,926 | ₩68,032 | ₩68,032 | -1.18% | 4.7천 |
|---|
| 2026.06.12 | ₩68,245 | ₩68,993 | ₩68,245 | ₩68,806 | +0.82% | 4.3천 |
|---|
| 2026.06.11 | ₩68,539 | ₩68,552 | ₩67,778 | ₩68,219 | -0.47% | 7.9천 |
|---|
| 2026.06.10 | ₩67,898 | ₩68,539 | ₩67,898 | ₩68,005 | +0.16% | 3.8천 |
|---|
| 2026.06.09 | ₩66,804 | ₩67,938 | ₩66,804 | ₩67,712 | +1.36% | 9.6천 |
|---|
| 2026.06.08 | ₩67,004 | ₩67,258 | ₩66,671 | ₩66,724 | -0.42% | 5.3천 |
|---|
| 2026.06.05 | ₩66,137 | ₩67,458 | ₩66,137 | ₩67,098 | +1.45% | 3.7천 |
|---|
| 2026.06.04 | ₩65,643 | ₩66,430 | ₩65,643 | ₩66,337 | +1.06% | 9.2천 |
|---|
| 2026.06.03 | ₩65,937 | ₩65,937 | ₩65,256 | ₩65,256 | -1.03% | 7.3천 |
|---|
| 2026.06.02 | ₩65,203 | ₩66,337 | ₩65,203 | ₩66,230 | +1.58% | 4.4천 |
|---|
| 2026.06.01 | ₩65,777 | ₩65,777 | ₩65,456 | ₩65,576 | -0.30% | 6.1천 |
|---|
| 2026.05.29 | ₩66,310 | ₩66,617 | ₩66,123 | ₩66,417 | +0.16% | 5.6천 |
|---|
| 2026.05.28 | ₩66,551 | ₩66,644 | ₩66,417 | ₩66,644 | +0.14% | 2.7천 |
|---|
| 2026.05.27 | ₩66,724 | ₩67,418 | ₩66,724 | ₩66,844 | +0.18% | 5.9천 |
|---|
| 2026.05.26 | ₩66,484 | ₩67,044 | ₩66,484 | ₩66,991 | +0.76% | 5천 |
|---|
| 2026.05.22 | ₩66,404 | ₩66,724 | ₩66,404 | ₩66,604 | +0.30% | 8.3천 |
|---|
| 2026.05.21 | ₩66,177 | ₩66,617 | ₩65,883 | ₩66,524 | +0.52% | 5.9천 |
|---|
| 2026.05.20 | ₩65,603 | ₩66,404 | ₩65,443 | ₩66,404 | +1.22% | 5.2천 |
|---|
| 2026.05.19 | ₩65,616 | ₩65,897 | ₩65,550 | ₩65,550 | -0.10% | 5.7천 |
|---|
| 2026.05.18 | ₩65,803 | ₩65,923 | ₩65,723 | ₩65,897 | +0.14% | 6.8천 |
|---|
| 2026.05.15 | ₩65,269 | ₩65,483 | ₩64,789 | ₩64,829 | -0.67% | 5.8천 |
|---|
| 2026.05.14 | ₩65,123 | ₩65,910 | ₩65,123 | ₩65,590 | +0.72% | 3.6천 |
|---|
| 2026.05.13 | ₩65,376 | ₩65,536 | ₩65,029 | ₩65,243 | -0.20% | 1.8만 |
|---|
| 2026.05.12 | ₩65,923 | ₩65,963 | ₩65,109 | ₩65,736 | -0.28% | 5.2만 |
|---|
| 2026.05.11 | ₩66,671 | ₩66,671 | ₩65,897 | ₩65,923 | -1.12% | 3.5천 |
|---|
| 2026.05.08 | ₩66,497 | ₩66,871 | ₩66,497 | ₩66,737 | +0.36% | 7.3천 |
|---|
| 2026.05.07 | ₩66,831 | ₩66,844 | ₩66,417 | ₩66,417 | -0.62% | 1.4만 |
|---|
| 2026.05.06 | ₩66,497 | ₩66,884 | ₩66,337 | ₩66,591 | +0.14% | 7.3천 |
|---|
| 2026.05.05 | ₩66,310 | ₩66,777 | ₩66,270 | ₩66,564 | +0.38% | 4.2천 |
|---|
| 2026.05.04 | ₩66,204 | ₩66,631 | ₩65,897 | ₩66,017 | -0.28% | 6천 |
|---|
| 2026.05.01 | ₩66,577 | ₩66,764 | ₩66,310 | ₩66,564 | -0.02% | 11.3만 |
|---|
| 2026.04.30 | ₩65,883 | ₩66,444 | ₩65,883 | ₩66,430 | +0.83% | 8.6천 |
|---|
| 2026.04.29 | ₩66,711 | ₩66,777 | ₩65,910 | ₩66,017 | -1.04% | 8.4천 |
|---|
| 2026.04.28 | ₩66,724 | ₩67,258 | ₩66,724 | ₩67,111 | +0.58% | 5.6천 |
|---|
| 2026.04.27 | ₩66,310 | ₩66,924 | ₩66,123 | ₩66,711 | +0.60% | 1.3만 |
|---|
| 2026.04.24 | ₩66,564 | ₩66,564 | ₩66,310 | ₩66,430 | -0.20% | 3.5천 |
|---|
| 2026.04.23 | ₩65,963 | ₩66,617 | ₩65,963 | ₩66,617 | +0.99% | 3.9천 |
|---|
| 2026.04.22 | ₩66,364 | ₩66,364 | ₩65,817 | ₩65,937 | -0.64% | 1만 |
|---|
| 2026.04.21 | ₩66,697 | ₩66,817 | ₩66,057 | ₩66,123 | -0.86% | 4.8천 |
|---|
| 2026.04.20 | ₩66,897 | ₩67,018 | ₩66,564 | ₩66,764 | -0.20% | 1.4만 |
|---|
| 2026.04.17 | ₩65,937 | ₩67,244 | ₩65,937 | ₩66,831 | +1.36% | 9.9천 |
|---|
| 2026.04.16 | ₩65,563 | ₩65,817 | ₩65,536 | ₩65,696 | +0.20% | 6.1천 |
|---|
| 2026.04.15 | ₩65,710 | ₩65,723 | ₩65,443 | ₩65,723 | +0.02% | 3.8천 |
|---|
| 2026.04.14 | ₩65,630 | ₩66,083 | ₩65,550 | ₩66,003 | +0.57% | 3.8천 |
|---|
| 2026.04.13 | ₩65,616 | ₩65,963 | ₩65,296 | ₩65,963 | +0.53% | 4.7천 |
|---|
| 2026.04.10 | ₩66,110 | ₩66,110 | ₩65,763 | ₩65,883 | -0.34% | 2.5천 |
|---|
| 2026.04.09 | ₩65,176 | ₩66,524 | ₩65,176 | ₩66,350 | +1.80% | 4.9천 |
|---|
| 2026.04.08 | ₩65,043 | ₩65,550 | ₩65,043 | ₩65,443 | +0.62% | 2.1만 |
|---|
| 2026.04.07 | ₩63,655 | ₩64,455 | ₩63,655 | ₩64,269 | +0.96% | 4.8천 |
|---|
| 2026.04.06 | ₩63,535 | ₩63,962 | ₩63,321 | ₩63,962 | +0.67% | 8.3천 |
|---|
| 2026.04.02 | ₩63,308 | ₩63,681 | ₩63,268 | ₩63,601 | +0.46% | 8천 |
|---|
| 2026.04.01 | ₩63,201 | ₩63,521 | ₩63,161 | ₩63,268 | +0.11% | 1.6만 |
|---|
| 2026.03.31 | ₩63,134 | ₩63,254 | ₩62,667 | ₩62,987 | -0.23% | 5.3천 |
|---|
| 2026.03.30 | ₩62,480 | ₩62,774 | ₩62,360 | ₩62,507 | +0.04% | 2.1만 |
|---|
| 2026.03.27 | ₩62,574 | ₩62,747 | ₩62,093 | ₩62,093 | -0.77% | 6천 |
|---|
| 2026.03.26 | ₩62,400 | ₩63,081 | ₩62,400 | ₩62,694 | +0.47% | 1만 |
|---|
| 2026.03.25 | ₩62,894 | ₩62,894 | ₩62,534 | ₩62,654 | -0.38% | 1.2만 |
|---|
| 2026.03.24 | ₩62,080 | ₩62,947 | ₩62,080 | ₩62,454 | +0.60% | 5.1천 |
|---|
| 2026.03.23 | ₩62,213 | ₩63,001 | ₩62,213 | ₩62,440 | +0.36% | 7.7천 |
|---|
| 2026.03.20 | ₩62,801 | ₩62,801 | ₩61,800 | ₩61,920 | -1.40% | 1.1만 |
|---|
| 2026.03.19 | ₩62,574 | ₩63,121 | ₩62,507 | ₩62,867 | +0.47% | 2만 |
|---|
| 2026.03.18 | ₩63,428 | ₩63,428 | ₩62,747 | ₩62,747 | -1.07% | 3만 |
|---|
| 2026.03.17 | ₩63,962 | ₩64,042 | ₩63,575 | ₩63,588 | -0.58% | 8.9천 |
|---|
| 2026.03.16 | ₩63,428 | ₩64,162 | ₩63,428 | ₩63,668 | +0.38% | 3.7천 |
|---|
| 2026.03.13 | ₩63,801 | ₩63,801 | ₩63,348 | ₩63,441 | -0.56% | 6.5천 |
|---|
| 2026.03.12 | ₩63,041 | ₩63,721 | ₩63,041 | ₩63,521 | +0.76% | 2.6천 |
|---|
| 2026.03.11 | ₩63,828 | ₩63,828 | ₩63,308 | ₩63,655 | -0.27% | 1.2만 |
|---|
| 2026.03.10 | ₩64,282 | ₩64,762 | ₩63,948 | ₩64,215 | -0.10% | 8.4천 |
|---|
| 2026.03.09 | ₩64,135 | ₩64,656 | ₩63,188 | ₩64,495 | +0.56% | 8.7천 |
|---|
| 2026.03.06 | ₩64,656 | ₩64,669 | ₩64,175 | ₩64,629 | -0.04% | 6.8천 |
|---|
| 2026.03.05 | ₩65,696 | ₩65,696 | ₩65,083 | ₩65,349 | -0.53% | 1만 |
|---|
| 2026.03.04 | ₩66,177 | ₩66,404 | ₩65,656 | ₩66,190 | +0.02% | 1.6만 |
|---|
| 2026.03.03 | ₩65,269 | ₩66,043 | ₩64,802 | ₩65,937 | +1.02% | 5.8천 |
|---|
| 2026.03.02 | ₩65,163 | ₩66,457 | ₩65,163 | ₩66,297 | +1.74% | 9.9천 |
|---|
| 2026.02.27 | ₩66,017 | ₩66,070 | ₩65,616 | ₩65,803 | -0.32% | 10.5만 |
|---|
| 2026.02.26 | ₩66,350 | ₩66,657 | ₩66,190 | ₩66,617 | +0.40% | 3.8천 |
|---|
| 2026.02.25 | ₩65,857 | ₩66,244 | ₩65,456 | ₩66,204 | +0.53% | 9.3천 |
|---|
| 2026.02.24 | ₩65,603 | ₩65,817 | ₩65,590 | ₩65,817 | +0.33% | 2.3천 |
|---|
| 2026.02.23 | ₩66,497 | ₩66,631 | ₩65,536 | ₩65,870 | -0.94% | 1.1만 |
|---|
| 2026.02.20 | ₩66,377 | ₩66,604 | ₩66,057 | ₩66,470 | +0.14% | 5.6천 |
|---|
| 2026.02.19 | ₩66,150 | ₩66,430 | ₩66,083 | ₩66,430 | +0.42% | 4.2천 |
|---|
| 2026.02.18 | ₩66,724 | ₩66,791 | ₩66,284 | ₩66,551 | -0.26% | 9.3천 |
|---|
| 2026.02.17 | ₩66,764 | ₩67,058 | ₩66,684 | ₩66,857 | +0.14% | 1.4만 |
|---|
| 2026.02.13 | ₩66,470 | ₩66,817 | ₩66,244 | ₩66,631 | +0.24% | 6.6천 |
|---|
| 2026.02.12 | ₩66,911 | ₩66,911 | ₩65,857 | ₩66,017 | -1.34% | 9.6천 |
|---|
| 2026.02.11 | ₩66,617 | ₩66,924 | ₩66,404 | ₩66,484 | -0.20% | 5.9천 |
|---|
| 2026.02.10 | ₩66,257 | ₩66,777 | ₩66,257 | ₩66,751 | +0.75% | 5.8천 |
|---|
| 2026.02.09 | ₩66,177 | ₩66,390 | ₩66,123 | ₩66,164 | -0.02% | 2.3만 |
|---|
| 2026.02.06 | ₩66,804 | ₩67,124 | ₩66,604 | ₩66,911 | +0.16% | 1.3만 |
|---|
| 2026.02.05 | ₩65,977 | ₩66,551 | ₩65,977 | ₩66,377 | +0.61% | 8.8천 |
|---|
| 2026.02.04 | ₩65,323 | ₩66,364 | ₩65,323 | ₩66,003 | +1.04% | 1.1만 |
|---|
| 2026.02.03 | ₩64,829 | ₩65,363 | ₩64,589 | ₩64,869 | +0.06% | 8천 |
|---|
| 2026.02.02 | ₩64,402 | ₩65,003 | ₩64,402 | ₩64,882 | +0.75% | 9천 |
|---|
| 2026.01.30 | ₩64,135 | ₩64,482 | ₩63,761 | ₩64,482 | +0.54% | 7.9천 |
|---|
| 2026.01.29 | ₩63,895 | ₩64,402 | ₩63,815 | ₩64,215 | +0.50% | 8.7천 |
|---|
| 2026.01.28 | ₩64,242 | ₩64,242 | ₩63,615 | ₩63,668 | -0.89% | 7.6천 |
|---|
| 2026.01.27 | ₩63,948 | ₩64,122 | ₩63,748 | ₩63,855 | -0.15% | 6.6천 |
|---|
| 2026.01.26 | ₩63,721 | ₩64,215 | ₩63,708 | ₩64,162 | +0.69% | 7.1천 |
|---|
| 2026.01.23 | ₩64,322 | ₩64,322 | ₩63,695 | ₩63,735 | -0.91% | 8.9천 |
|---|
| 2026.01.22 | ₩64,962 | ₩65,189 | ₩64,656 | ₩64,656 | -0.47% | 4.7천 |
|---|
| 2026.01.21 | ₩64,108 | ₩64,842 | ₩64,108 | ₩64,842 | +1.14% | 5.9천 |
|---|
| 2026.01.20 | ₩63,895 | ₩64,028 | ₩63,721 | ₩63,721 | -0.27% | 9.9천 |
|---|
| 2026.01.16 | ₩64,322 | ₩64,642 | ₩64,135 | ₩64,509 | +0.29% | 9.1천 |
|---|
| 2026.01.15 | ₩63,748 | ₩64,509 | ₩63,748 | ₩64,442 | +1.09% | 9.2천 |
|---|
| 2026.01.14 | ₩62,934 | ₩63,761 | ₩62,934 | ₩63,561 | +1.00% | 1.8만 |
|---|
| 2026.01.13 | ₩63,495 | ₩63,575 | ₩63,041 | ₩63,094 | -0.63% | 9.6천 |
|---|
| 2026.01.12 | ₩63,228 | ₩63,628 | ₩63,228 | ₩63,481 | +0.40% | 7.1천 |
|---|
| 2026.01.09 | ₩63,575 | ₩63,761 | ₩63,268 | ₩63,308 | -0.42% | 2.3만 |
|---|
| 2026.01.08 | ₩62,360 | ₩63,628 | ₩62,360 | ₩63,294 | +1.50% | 8.1천 |
|---|
| 2026.01.07 | ₩62,801 | ₩62,827 | ₩62,227 | ₩62,387 | -0.66% | 1.1만 |
|---|
| 2026.01.06 | ₩62,320 | ₩62,734 | ₩62,013 | ₩62,734 | +0.66% | 7.7천 |
|---|
| 2026.01.05 | ₩62,040 | ₩62,707 | ₩62,013 | ₩62,547 | +0.82% | 1만 |
|---|
| 2026.01.02 | ₩62,173 | ₩62,173 | ₩61,626 | ₩62,013 | -0.26% | 7.5천 |
|---|
| 2025.12.31 | ₩62,320 | ₩62,320 | ₩61,880 | ₩61,880 | -0.71% | 6.1천 |
|---|
| 2025.12.30 | ₩62,681 | ₩62,694 | ₩62,414 | ₩62,560 | -0.19% | 7.8천 |
|---|
| 2025.12.29 | ₩62,587 | ₩62,627 | ₩62,467 | ₩62,494 | -0.15% | 5.9천 |
|---|
| 2025.12.26 | ₩62,814 | ₩62,827 | ₩62,400 | ₩62,747 | -0.11% | 6천 |
|---|
| 2025.12.24 | ₩62,534 | ₩62,854 | ₩62,534 | ₩62,841 | +0.49% | 8.8천 |
|---|
| 2025.12.23 | ₩62,694 | ₩62,707 | ₩62,400 | ₩62,400 | -0.47% | 6.4천 |
|---|
| 2025.12.22 | ₩62,654 | ₩62,987 | ₩62,654 | ₩62,774 | +0.19% | 7.9천 |
|---|
| 2025.12.19 | ₩63,308 | ₩63,348 | ₩62,947 | ₩62,947 | -0.57% | 1.4만 |
|---|
| 2025.12.18 | ₩64,028 | ₩64,055 | ₩63,575 | ₩63,575 | -0.71% | 1.5만 |
|---|
| 2025.12.17 | ₩63,281 | ₩63,842 | ₩63,281 | ₩63,761 | +0.76% | 1.2만 |
|---|
| 2025.12.16 | ₩63,615 | ₩63,628 | ₩63,108 | ₩63,268 | -0.55% | 6.8천 |
|---|
| 2025.12.15 | ₩63,561 | ₩63,668 | ₩63,161 | ₩63,508 | -0.08% | 9.8천 |
|---|
| 2025.12.12 | ₩63,054 | ₩63,468 | ₩63,054 | ₩63,121 | +0.11% | 1.2만 |
|---|
| 2025.12.11 | ₩62,547 | ₩63,401 | ₩62,547 | ₩63,094 | +0.87% | 1.8만 |
|---|
| 2025.12.10 | ₩61,733 | ₩63,001 | ₩61,733 | ₩62,667 | +1.51% | 6.5천 |
|---|
| 2025.12.09 | ₩61,560 | ₩61,973 | ₩61,560 | ₩61,626 | +0.11% | 1.1만 |
|---|
| 2025.12.08 | ₩61,520 | ₩61,586 | ₩61,213 | ₩61,213 | -0.50% | 1.8만 |
|---|
| 2025.12.05 | ₩61,720 | ₩61,826 | ₩61,493 | ₩61,493 | -0.37% | 9.7천 |
|---|
| 2025.12.04 | ₩62,027 | ₩62,240 | ₩61,746 | ₩61,746 | -0.45% | 9.3천 |
|---|
| 2025.12.03 | ₩62,093 | ₩62,400 | ₩62,093 | ₩62,200 | +0.17% | 1.3만 |
|---|
| 2025.12.02 | ₩62,253 | ₩62,253 | ₩61,866 | ₩62,027 | -0.36% | 1.5만 |
|---|
| 2025.12.01 | ₩61,907 | ₩62,307 | ₩61,907 | ₩62,080 | +0.28% | 1.4만 |
|---|
| 2025.11.28 | ₩62,400 | ₩62,400 | ₩62,053 | ₩62,160 | -0.38% | 2.5만 |
|---|
| 2025.11.26 | ₩62,334 | ₩62,947 | ₩62,334 | ₩62,480 | +0.24% | 4.1천 |
|---|
| 2025.11.25 | ₩61,173 | ₩62,640 | ₩61,173 | ₩62,387 | +1.99% | 1.4만 |
|---|
| 2025.11.24 | ₩61,293 | ₩61,293 | ₩61,092 | ₩61,213 | -0.13% | 9.4천 |
|---|
| 2025.11.21 | ₩60,399 | ₩61,613 | ₩60,399 | ₩61,319 | +1.52% | 6.1천 |
|---|
| 2025.11.20 | ₩60,572 | ₩60,759 | ₩60,132 | ₩60,198 | -0.62% | 1.5만 |
|---|
| 2025.11.19 | ₩60,545 | ₩60,545 | ₩59,958 | ₩60,132 | -0.68% | 6.2천 |
|---|
| 2025.11.18 | ₩59,798 | ₩60,492 | ₩59,798 | ₩60,452 | +1.09% | 1.4만 |
|---|
| 2025.11.17 | ₩60,919 | ₩61,092 | ₩60,025 | ₩60,025 | -1.47% | 8.7천 |
|---|
| 2025.11.14 | ₩60,479 | ₩61,119 | ₩60,479 | ₩61,079 | +0.99% | 8.2천 |
|---|
| 2025.11.13 | ₩61,146 | ₩61,386 | ₩60,892 | ₩61,079 | -0.11% | 5.8천 |
|---|
| 2025.11.12 | ₩61,600 | ₩61,813 | ₩61,466 | ₩61,466 | -0.22% | 6.8천 |
|---|
| 2025.11.11 | ₩60,759 | ₩61,680 | ₩60,759 | ₩61,680 | +1.52% | 1.4만 |
|---|
| 2025.11.10 | ₩60,919 | ₩61,253 | ₩60,746 | ₩61,066 | +0.24% | 1.1만 |
|---|
| 2025.11.07 | ₩60,385 | ₩60,879 | ₩60,345 | ₩60,879 | +0.82% | 8.8천 |
|---|
| 2025.11.06 | ₩60,786 | ₩60,786 | ₩60,439 | ₩60,439 | -0.57% | 8.3천 |
|---|
| 2025.11.05 | ₩60,185 | ₩60,906 | ₩60,185 | ₩60,826 | +1.06% | 1.7만 |
|---|
| 2025.11.04 | ₩59,771 | ₩60,399 | ₩59,771 | ₩60,292 | +0.87% | 1.5만 |
|---|
| 2025.11.03 | ₩59,785 | ₩59,945 | ₩59,144 | ₩59,945 | +0.27% | 1.1만 |
|---|
| 2025.10.31 | ₩59,865 | ₩59,945 | ₩59,464 | ₩59,905 | +0.07% | 9.5천 |
|---|
| 2025.10.30 | ₩59,705 | ₩60,225 | ₩59,705 | ₩59,918 | +0.36% | 6.4천 |
|---|
| 2025.10.29 | ₩60,705 | ₩60,812 | ₩59,478 | ₩59,811 | -1.47% | 1.6만 |
|---|
| 2025.10.28 | ₩61,106 | ₩61,106 | ₩60,652 | ₩60,932 | -0.28% | 1.3만 |
|---|
| 2025.10.27 | ₩61,693 | ₩61,706 | ₩61,306 | ₩61,373 | -0.52% | 1만 |
|---|
| 2025.10.24 | ₩61,493 | ₩61,840 | ₩61,493 | ₩61,813 | +0.52% | 8.3만 |
|---|
| 2025.10.23 | ₩61,693 | ₩61,693 | ₩61,079 | ₩61,466 | -0.37% | 9.6천 |
|---|
| 2025.10.22 | ₩61,466 | ₩61,853 | ₩61,466 | ₩61,813 | +0.56% | 1.1만 |
|---|
| 2025.10.21 | ₩61,319 | ₩61,773 | ₩61,199 | ₩61,533 | +0.35% | 7.5천 |
|---|
| 2025.10.20 | ₩61,173 | ₩61,493 | ₩60,946 | ₩61,493 | +0.52% | 6천 |
|---|
| 2025.10.17 | ₩60,332 | ₩60,826 | ₩60,332 | ₩60,799 | +0.77% | 1.3만 |
|---|
| 2025.10.16 | ₩61,092 | ₩61,092 | ₩60,198 | ₩60,345 | -1.22% | 1.5만 |
|---|
| 2025.10.15 | ₩61,226 | ₩61,533 | ₩60,892 | ₩61,106 | -0.20% | 8.3천 |
|---|
| 2025.10.14 | ₩59,918 | ₩61,213 | ₩59,918 | ₩61,066 | +1.92% | 1.5만 |
|---|
| 2025.10.13 | ₩60,372 | ₩60,519 | ₩59,918 | ₩60,305 | -0.11% | 1.5만 |
|---|
| 2025.10.10 | ₩60,652 | ₩60,932 | ₩59,918 | ₩59,918 | -1.21% | 8.7천 |
|---|