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 | ₩65,478 | ₩65,545 | ₩65,318 | ₩65,451 | -0.04% | 7.6천 |
| 2026.10.08 | ₩65,023 | ₩65,746 | ₩65,023 | ₩65,585 | +0.86% | 3.6천 |
| 2026.10.07 | ₩65,612 | ₩65,612 | ₩65,264 | ₩65,278 | -0.51% | 4.5천 |
| 2026.10.06 | ₩66,174 | ₩66,374 | ₩65,786 | ₩65,960 | -0.32% | 6.5천 |
| 2026.10.05 | ₩66,307 | ₩66,441 | ₩65,812 | ₩66,040 | -0.40% | 7.4천 |
| 2026.10.02 | ₩66,147 | ₩66,668 | ₩66,093 | ₩66,347 | +0.30% | 2.6천 |
| 2026.10.01 | ₩65,197 | ₩65,812 | ₩64,769 | ₩65,812 | +0.94% | 6.1천 |
| 2026.09.30 | ₩65,946 | ₩66,000 | ₩65,304 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,451 |
| -0.75% |
| 10.7만 |
| 2026.09.29 | ₩66,294 | ₩66,294 | ₩65,692 | ₩65,986 | -0.46% | 8.9천 |
|---|
| 2026.09.28 | ₩66,655 | ₩66,695 | ₩66,281 | ₩66,361 | -0.44% | 9.4천 |
|---|
| 2026.09.25 | ₩66,816 | ₩66,976 | ₩66,535 | ₩66,976 | +0.24% | 9.8천 |
|---|
| 2026.09.24 | ₩66,655 | ₩66,775 | ₩66,334 | ₩66,722 | +0.10% | 1.3만 |
|---|
| 2026.09.23 | ₩67,056 | ₩67,056 | ₩66,548 | ₩66,548 | -0.76% | 8.3천 |
|---|
| 2026.09.22 | ₩67,819 | ₩67,819 | ₩67,190 | ₩67,297 | -0.77% | 3만 |
|---|
| 2026.09.21 | ₩68,006 | ₩68,006 | ₩67,511 | ₩67,511 | -0.73% | 2.7만 |
|---|
| 2026.09.18 | ₩68,166 | ₩68,246 | ₩67,832 | ₩68,220 | +0.08% | 4.4천 |
|---|
| 2026.09.17 | ₩69,183 | ₩69,183 | ₩68,447 | ₩68,581 | -0.87% | 3.5천 |
|---|
| 2026.09.16 | ₩69,276 | ₩69,530 | ₩68,059 | ₩68,648 | -0.91% | 5.6천 |
|---|
| 2026.09.15 | ₩69,370 | ₩69,370 | ₩68,982 | ₩69,009 | -0.52% | 5.1천 |
|---|
| 2026.09.14 | ₩69,290 | ₩69,718 | ₩69,276 | ₩69,383 | +0.14% | 4.5천 |
|---|
| 2026.09.11 | ₩69,156 | ₩69,464 | ₩69,156 | ₩69,383 | +0.33% | 3.8천 |
|---|
| 2026.09.10 | ₩69,397 | ₩69,450 | ₩69,129 | ₩69,437 | +0.06% | 5.1천 |
|---|
| 2026.09.09 | ₩69,905 | ₩69,905 | ₩69,357 | ₩69,517 | -0.55% | 6.7천 |
|---|
| 2026.09.08 | ₩70,319 | ₩70,413 | ₩70,065 | ₩70,065 | -0.36% | 4.2천 |
|---|
| 2026.09.04 | ₩70,895 | ₩70,895 | ₩70,507 | ₩70,654 | -0.34% | 4.5천 |
|---|
| 2026.09.03 | ₩70,667 | ₩70,667 | ₩70,386 | ₩70,480 | -0.26% | 4천 |
|---|
| 2026.09.02 | ₩69,677 | ₩70,346 | ₩69,677 | ₩70,079 | +0.58% | 5.2천 |
|---|
| 2026.09.01 | ₩69,544 | ₩69,851 | ₩69,223 | ₩69,290 | -0.37% | 1.2만 |
|---|
| 2026.08.31 | ₩70,319 | ₩70,319 | ₩69,905 | ₩69,905 | -0.59% | 5.1천 |
|---|
| 2026.08.28 | ₩70,881 | ₩70,881 | ₩70,480 | ₩70,560 | -0.45% | 5.9천 |
|---|
| 2026.08.27 | ₩70,467 | ₩70,681 | ₩70,386 | ₩70,587 | +0.17% | 15.6만 |
|---|
| 2026.08.26 | ₩70,948 | ₩71,015 | ₩70,908 | ₩70,988 | +0.06% | 5천 |
|---|
| 2026.08.25 | ₩71,068 | ₩71,082 | ₩70,841 | ₩71,002 | -0.09% | 4.1천 |
|---|
| 2026.08.24 | ₩70,948 | ₩71,416 | ₩70,948 | ₩71,068 | +0.17% | 4.3천 |
|---|
| 2026.08.21 | ₩70,988 | ₩71,068 | ₩70,734 | ₩70,828 | -0.23% | 3.6천 |
|---|
| 2026.08.20 | ₩70,734 | ₩71,162 | ₩70,734 | ₩71,028 | +0.42% | 4.6천 |
|---|
| 2026.08.19 | ₩71,470 | ₩71,470 | ₩71,028 | ₩71,028 | -0.62% | 2.6천 |
|---|
| 2026.08.18 | ₩71,590 | ₩71,777 | ₩71,376 | ₩71,403 | -0.26% | 5.7천 |
|---|
| 2026.08.17 | ₩72,005 | ₩72,005 | ₩71,443 | ₩71,643 | -0.50% | 3천 |
|---|
| 2026.08.14 | ₩71,791 | ₩72,339 | ₩71,791 | ₩72,058 | +0.37% | 6.2천 |
|---|
| 2026.08.13 | ₩71,951 | ₩71,978 | ₩71,831 | ₩71,978 | +0.04% | 1.2천 |
|---|
| 2026.08.12 | ₩71,536 | ₩71,804 | ₩71,256 | ₩71,630 | +0.13% | 8.6천 |
|---|
| 2026.08.11 | ₩70,921 | ₩71,550 | ₩70,921 | ₩71,282 | +0.51% | 5.4천 |
|---|
| 2026.08.10 | ₩71,322 | ₩71,322 | ₩70,788 | ₩70,988 | -0.47% | 3.6천 |
|---|
| 2026.08.07 | ₩71,630 | ₩71,871 | ₩71,630 | ₩71,684 | +0.07% | 1.9천 |
|---|
| 2026.08.06 | ₩72,259 | ₩72,392 | ₩71,670 | ₩71,670 | -0.81% | 3.4천 |
|---|
| 2026.08.05 | ₩72,526 | ₩72,526 | ₩72,112 | ₩72,272 | -0.35% | 3.7천 |
|---|
| 2026.08.04 | ₩72,098 | ₩72,767 | ₩72,098 | ₩72,606 | +0.70% | 3천 |
|---|
| 2026.08.03 | ₩72,406 | ₩72,419 | ₩72,232 | ₩72,339 | -0.09% | 5.1천 |
|---|
| 2026.07.31 | ₩71,510 | ₩71,978 | ₩71,389 | ₩71,831 | +0.45% | 9.4만 |
|---|
| 2026.07.30 | ₩72,192 | ₩72,192 | ₩71,483 | ₩71,750 | -0.61% | 5.6천 |
|---|
| 2026.07.29 | ₩72,646 | ₩72,713 | ₩72,272 | ₩72,272 | -0.52% | 8.3천 |
|---|
| 2026.07.28 | ₩72,285 | ₩72,954 | ₩72,285 | ₩72,646 | +0.50% | 5천 |
|---|
| 2026.07.27 | ₩72,205 | ₩72,339 | ₩71,924 | ₩71,924 | -0.39% | 3천 |
|---|
| 2026.07.24 | ₩71,309 | ₩72,232 | ₩71,309 | ₩71,817 | +0.71% | 5.3천 |
|---|
| 2026.07.23 | ₩70,948 | ₩70,948 | ₩70,560 | ₩70,828 | -0.17% | 4.4천 |
|---|
| 2026.07.22 | ₩71,470 | ₩71,470 | ₩71,108 | ₩71,162 | -0.43% | 3.5천 |
|---|
| 2026.07.21 | ₩71,349 | ₩71,630 | ₩71,296 | ₩71,563 | +0.30% | 3.6천 |
|---|
| 2026.07.20 | ₩71,991 | ₩72,005 | ₩71,496 | ₩71,777 | -0.30% | 2만 |
|---|
| 2026.07.17 | ₩72,700 | ₩72,941 | ₩71,697 | ₩72,045 | -0.90% | 5.4천 |
|---|
| 2026.07.16 | ₩72,366 | ₩72,727 | ₩72,285 | ₩72,593 | +0.31% | 4.4천 |
|---|
| 2026.07.15 | ₩70,426 | ₩71,282 | ₩70,426 | ₩70,788 | +0.51% | 5천 |
|---|
| 2026.07.14 | ₩70,386 | ₩70,560 | ₩70,386 | ₩70,426 | +0.06% | 6.5천 |
|---|
| 2026.07.13 | ₩70,293 | ₩70,627 | ₩70,279 | ₩70,507 | +0.30% | 4.4천 |
|---|
| 2026.07.10 | ₩70,079 | ₩70,413 | ₩70,079 | ₩70,333 | +0.36% | 4.5천 |
|---|
| 2026.07.09 | ₩69,571 | ₩70,092 | ₩69,571 | ₩70,065 | +0.71% | 6.3천 |
|---|
| 2026.07.08 | ₩70,440 | ₩70,440 | ₩69,450 | ₩69,464 | -1.39% | 5.6천 |
|---|
| 2026.07.07 | ₩71,028 | ₩71,162 | ₩70,480 | ₩70,640 | -0.55% | 6.5천 |
|---|
| 2026.07.06 | ₩70,854 | ₩70,854 | ₩70,373 | ₩70,614 | -0.34% | 5.5천 |
|---|
| 2026.07.02 | ₩70,547 | ₩70,774 | ₩70,533 | ₩70,747 | +0.28% | 4.2천 |
|---|
| 2026.07.01 | ₩69,878 | ₩70,788 | ₩69,611 | ₩70,453 | +0.82% | 7.1천 |
|---|
| 2026.06.30 | ₩69,744 | ₩70,279 | ₩69,744 | ₩70,092 | +0.50% | 2.9천 |
|---|
| 2026.06.29 | ₩70,132 | ₩70,159 | ₩69,811 | ₩70,105 | -0.04% | 7.6천 |
|---|
| 2026.06.26 | ₩69,985 | ₩70,614 | ₩69,891 | ₩70,533 | +0.78% | 1.2만 |
|---|
| 2026.06.25 | ₩69,624 | ₩70,186 | ₩69,410 | ₩69,704 | +0.12% | 5.8천 |
|---|
| 2026.06.24 | ₩68,594 | ₩69,544 | ₩68,594 | ₩69,410 | +1.19% | 7.1천 |
|---|
| 2026.06.23 | ₩67,230 | ₩68,808 | ₩67,230 | ₩68,808 | +2.35% | 5.4천 |
|---|
| 2026.06.22 | ₩67,471 | ₩68,099 | ₩67,471 | ₩67,819 | +0.52% | 6천 |
|---|
| 2026.06.18 | ₩67,832 | ₩67,966 | ₩67,538 | ₩67,752 | -0.12% | 3.4천 |
|---|
| 2026.06.17 | ₩68,033 | ₩68,380 | ₩66,829 | ₩67,230 | -1.18% | 8.2천 |
|---|
| 2026.06.16 | ₩68,755 | ₩68,781 | ₩68,166 | ₩68,487 | -0.39% | 6.9천 |
|---|
| 2026.06.15 | ₩68,995 | ₩69,076 | ₩68,180 | ₩68,180 | -1.18% | 4.7천 |
|---|
| 2026.06.12 | ₩68,394 | ₩69,143 | ₩68,394 | ₩68,955 | +0.82% | 4.3천 |
|---|
| 2026.06.11 | ₩68,688 | ₩68,701 | ₩67,926 | ₩68,367 | -0.47% | 7.9천 |
|---|
| 2026.06.10 | ₩68,046 | ₩68,688 | ₩68,046 | ₩68,153 | +0.16% | 3.8천 |
|---|
| 2026.06.09 | ₩66,949 | ₩68,086 | ₩66,949 | ₩67,859 | +1.36% | 9.6천 |
|---|
| 2026.06.08 | ₩67,150 | ₩67,404 | ₩66,816 | ₩66,869 | -0.42% | 5.3천 |
|---|
| 2026.06.05 | ₩66,281 | ₩67,605 | ₩66,281 | ₩67,243 | +1.45% | 3.7천 |
|---|
| 2026.06.04 | ₩65,786 | ₩66,575 | ₩65,786 | ₩66,481 | +1.06% | 9.2천 |
|---|
| 2026.06.03 | ₩66,080 | ₩66,080 | ₩65,398 | ₩65,398 | -1.03% | 7.3천 |
|---|
| 2026.06.02 | ₩65,344 | ₩66,481 | ₩65,344 | ₩66,374 | +1.58% | 4.4천 |
|---|
| 2026.06.01 | ₩65,919 | ₩65,919 | ₩65,598 | ₩65,719 | -0.30% | 6.1천 |
|---|
| 2026.05.29 | ₩66,454 | ₩66,762 | ₩66,267 | ₩66,561 | +0.16% | 5.6천 |
|---|
| 2026.05.28 | ₩66,695 | ₩66,789 | ₩66,561 | ₩66,789 | +0.14% | 2.7천 |
|---|
| 2026.05.27 | ₩66,869 | ₩67,564 | ₩66,869 | ₩66,989 | +0.18% | 5.9천 |
|---|
| 2026.05.26 | ₩66,628 | ₩67,190 | ₩66,628 | ₩67,136 | +0.76% | 5천 |
|---|
| 2026.05.22 | ₩66,548 | ₩66,869 | ₩66,548 | ₩66,749 | +0.30% | 8.3천 |
|---|
| 2026.05.21 | ₩66,321 | ₩66,762 | ₩66,026 | ₩66,668 | +0.52% | 5.9천 |
|---|
| 2026.05.20 | ₩65,746 | ₩66,548 | ₩65,585 | ₩66,548 | +1.22% | 5.2천 |
|---|
| 2026.05.19 | ₩65,759 | ₩66,040 | ₩65,692 | ₩65,692 | -0.10% | 5.7천 |
|---|
| 2026.05.18 | ₩65,946 | ₩66,067 | ₩65,866 | ₩66,040 | +0.14% | 6.8천 |
|---|
| 2026.05.15 | ₩65,411 | ₩65,625 | ₩64,930 | ₩64,970 | -0.67% | 5.8천 |
|---|
| 2026.05.14 | ₩65,264 | ₩66,053 | ₩65,264 | ₩65,732 | +0.72% | 3.6천 |
|---|
| 2026.05.13 | ₩65,518 | ₩65,679 | ₩65,171 | ₩65,385 | -0.20% | 1.8만 |
|---|
| 2026.05.12 | ₩66,067 | ₩66,107 | ₩65,251 | ₩65,879 | -0.28% | 5.2만 |
|---|
| 2026.05.11 | ₩66,816 | ₩66,816 | ₩66,040 | ₩66,067 | -1.12% | 3.5천 |
|---|
| 2026.05.08 | ₩66,642 | ₩67,016 | ₩66,642 | ₩66,882 | +0.36% | 7.3천 |
|---|
| 2026.05.07 | ₩66,976 | ₩66,989 | ₩66,561 | ₩66,561 | -0.62% | 1.4만 |
|---|
| 2026.05.06 | ₩66,642 | ₩67,029 | ₩66,481 | ₩66,735 | +0.14% | 7.3천 |
|---|
| 2026.05.05 | ₩66,454 | ₩66,922 | ₩66,414 | ₩66,709 | +0.38% | 4.2천 |
|---|
| 2026.05.04 | ₩66,347 | ₩66,775 | ₩66,040 | ₩66,160 | -0.28% | 6천 |
|---|
| 2026.05.01 | ₩66,722 | ₩66,909 | ₩66,454 | ₩66,709 | -0.02% | 11.3만 |
|---|
| 2026.04.30 | ₩66,026 | ₩66,588 | ₩66,026 | ₩66,575 | +0.83% | 8.6천 |
|---|
| 2026.04.29 | ₩66,856 | ₩66,922 | ₩66,053 | ₩66,160 | -1.04% | 8.4천 |
|---|
| 2026.04.28 | ₩66,869 | ₩67,404 | ₩66,869 | ₩67,257 | +0.58% | 5.6천 |
|---|
| 2026.04.27 | ₩66,454 | ₩67,070 | ₩66,267 | ₩66,856 | +0.60% | 1.3만 |
|---|
| 2026.04.24 | ₩66,709 | ₩66,709 | ₩66,454 | ₩66,575 | -0.20% | 3.5천 |
|---|
| 2026.04.23 | ₩66,107 | ₩66,762 | ₩66,107 | ₩66,762 | +0.99% | 3.9천 |
|---|
| 2026.04.22 | ₩66,508 | ₩66,508 | ₩65,960 | ₩66,080 | -0.64% | 1만 |
|---|
| 2026.04.21 | ₩66,842 | ₩66,963 | ₩66,200 | ₩66,267 | -0.86% | 4.8천 |
|---|
| 2026.04.20 | ₩67,043 | ₩67,163 | ₩66,709 | ₩66,909 | -0.20% | 1.4만 |
|---|
| 2026.04.17 | ₩66,080 | ₩67,391 | ₩66,080 | ₩66,976 | +1.36% | 9.9천 |
|---|
| 2026.04.16 | ₩65,705 | ₩65,960 | ₩65,679 | ₩65,839 | +0.20% | 6.1천 |
|---|
| 2026.04.15 | ₩65,853 | ₩65,866 | ₩65,585 | ₩65,866 | +0.02% | 3.8천 |
|---|
| 2026.04.14 | ₩65,772 | ₩66,227 | ₩65,692 | ₩66,147 | +0.57% | 3.8천 |
|---|
| 2026.04.13 | ₩65,759 | ₩66,107 | ₩65,438 | ₩66,107 | +0.53% | 4.7천 |
|---|
| 2026.04.10 | ₩66,254 | ₩66,254 | ₩65,906 | ₩66,026 | -0.34% | 2.5천 |
|---|
| 2026.04.09 | ₩65,318 | ₩66,668 | ₩65,318 | ₩66,495 | +1.80% | 4.9천 |
|---|
| 2026.04.08 | ₩65,184 | ₩65,692 | ₩65,184 | ₩65,585 | +0.62% | 2.1만 |
|---|
| 2026.04.07 | ₩63,793 | ₩64,595 | ₩63,793 | ₩64,408 | +0.96% | 4.8천 |
|---|
| 2026.04.06 | ₩63,673 | ₩64,101 | ₩63,459 | ₩64,101 | +0.67% | 8.3천 |
|---|
| 2026.04.02 | ₩63,445 | ₩63,820 | ₩63,405 | ₩63,740 | +0.46% | 8천 |
|---|
| 2026.04.01 | ₩63,338 | ₩63,659 | ₩63,298 | ₩63,405 | +0.11% | 1.6만 |
|---|
| 2026.03.31 | ₩63,271 | ₩63,392 | ₩62,803 | ₩63,124 | -0.23% | 5.3천 |
|---|
| 2026.03.30 | ₩62,616 | ₩62,910 | ₩62,496 | ₩62,643 | +0.04% | 2.1만 |
|---|
| 2026.03.27 | ₩62,710 | ₩62,884 | ₩62,228 | ₩62,228 | -0.77% | 6천 |
|---|
| 2026.03.26 | ₩62,536 | ₩63,218 | ₩62,536 | ₩62,830 | +0.47% | 1만 |
|---|
| 2026.03.25 | ₩63,031 | ₩63,031 | ₩62,670 | ₩62,790 | -0.38% | 1.2만 |
|---|
| 2026.03.24 | ₩62,215 | ₩63,084 | ₩62,215 | ₩62,589 | +0.60% | 5.1천 |
|---|
| 2026.03.23 | ₩62,349 | ₩63,138 | ₩62,349 | ₩62,576 | +0.36% | 7.7천 |
|---|
| 2026.03.20 | ₩62,937 | ₩62,937 | ₩61,934 | ₩62,054 | -1.40% | 1.1만 |
|---|
| 2026.03.19 | ₩62,710 | ₩63,258 | ₩62,643 | ₩63,004 | +0.47% | 2만 |
|---|
| 2026.03.18 | ₩63,566 | ₩63,566 | ₩62,884 | ₩62,884 | -1.07% | 3만 |
|---|
| 2026.03.17 | ₩64,101 | ₩64,181 | ₩63,713 | ₩63,726 | -0.58% | 8.9천 |
|---|
| 2026.03.16 | ₩63,566 | ₩64,301 | ₩63,566 | ₩63,806 | +0.38% | 3.7천 |
|---|
| 2026.03.13 | ₩63,940 | ₩63,940 | ₩63,485 | ₩63,579 | -0.56% | 6.5천 |
|---|
| 2026.03.12 | ₩63,178 | ₩63,860 | ₩63,178 | ₩63,659 | +0.76% | 2.6천 |
|---|
| 2026.03.11 | ₩63,967 | ₩63,967 | ₩63,445 | ₩63,793 | -0.27% | 1.2만 |
|---|
| 2026.03.10 | ₩64,422 | ₩64,903 | ₩64,087 | ₩64,355 | -0.10% | 8.4천 |
|---|
| 2026.03.09 | ₩64,274 | ₩64,796 | ₩63,325 | ₩64,636 | +0.56% | 8.7천 |
|---|
| 2026.03.06 | ₩64,796 | ₩64,809 | ₩64,315 | ₩64,769 | -0.04% | 6.8천 |
|---|
| 2026.03.05 | ₩65,839 | ₩65,839 | ₩65,224 | ₩65,492 | -0.53% | 1만 |
|---|
| 2026.03.04 | ₩66,321 | ₩66,548 | ₩65,799 | ₩66,334 | +0.02% | 1.6만 |
|---|
| 2026.03.03 | ₩65,411 | ₩66,187 | ₩64,943 | ₩66,080 | +1.02% | 5.8천 |
|---|
| 2026.03.02 | ₩65,304 | ₩66,602 | ₩65,304 | ₩66,441 | +1.74% | 9.9천 |
|---|
| 2026.02.27 | ₩66,160 | ₩66,214 | ₩65,759 | ₩65,946 | -0.32% | 10.5만 |
|---|
| 2026.02.26 | ₩66,495 | ₩66,802 | ₩66,334 | ₩66,762 | +0.40% | 3.8천 |
|---|
| 2026.02.25 | ₩66,000 | ₩66,388 | ₩65,598 | ₩66,347 | +0.53% | 9.3천 |
|---|
| 2026.02.24 | ₩65,746 | ₩65,960 | ₩65,732 | ₩65,960 | +0.33% | 2.3천 |
|---|
| 2026.02.23 | ₩66,642 | ₩66,775 | ₩65,679 | ₩66,013 | -0.94% | 1.1만 |
|---|
| 2026.02.20 | ₩66,521 | ₩66,749 | ₩66,200 | ₩66,615 | +0.14% | 5.6천 |
|---|
| 2026.02.19 | ₩66,294 | ₩66,575 | ₩66,227 | ₩66,575 | +0.42% | 4.2천 |
|---|
| 2026.02.18 | ₩66,869 | ₩66,936 | ₩66,428 | ₩66,695 | -0.26% | 9.3천 |
|---|
| 2026.02.17 | ₩66,909 | ₩67,203 | ₩66,829 | ₩67,003 | +0.14% | 1.4만 |
|---|
| 2026.02.13 | ₩66,615 | ₩66,963 | ₩66,388 | ₩66,775 | +0.24% | 6.6천 |
|---|
| 2026.02.12 | ₩67,056 | ₩67,056 | ₩66,000 | ₩66,160 | -1.34% | 9.6천 |
|---|
| 2026.02.11 | ₩66,762 | ₩67,070 | ₩66,548 | ₩66,628 | -0.20% | 5.9천 |
|---|
| 2026.02.10 | ₩66,401 | ₩66,922 | ₩66,401 | ₩66,896 | +0.75% | 5.8천 |
|---|
| 2026.02.09 | ₩66,321 | ₩66,535 | ₩66,267 | ₩66,307 | -0.02% | 2.3만 |
|---|
| 2026.02.06 | ₩66,949 | ₩67,270 | ₩66,749 | ₩67,056 | +0.16% | 1.3만 |
|---|
| 2026.02.05 | ₩66,120 | ₩66,695 | ₩66,120 | ₩66,521 | +0.61% | 8.8천 |
|---|
| 2026.02.04 | ₩65,465 | ₩66,508 | ₩65,465 | ₩66,147 | +1.04% | 1.1만 |
|---|
| 2026.02.03 | ₩64,970 | ₩65,505 | ₩64,729 | ₩65,010 | +0.06% | 8천 |
|---|
| 2026.02.02 | ₩64,542 | ₩65,144 | ₩64,542 | ₩65,023 | +0.75% | 9천 |
|---|
| 2026.01.30 | ₩64,274 | ₩64,622 | ₩63,900 | ₩64,622 | +0.54% | 7.9천 |
|---|
| 2026.01.29 | ₩64,034 | ₩64,542 | ₩63,954 | ₩64,355 | +0.50% | 8.7천 |
|---|
| 2026.01.28 | ₩64,381 | ₩64,381 | ₩63,753 | ₩63,806 | -0.89% | 7.6천 |
|---|
| 2026.01.27 | ₩64,087 | ₩64,261 | ₩63,887 | ₩63,994 | -0.15% | 6.6천 |
|---|
| 2026.01.26 | ₩63,860 | ₩64,355 | ₩63,847 | ₩64,301 | +0.69% | 7.1천 |
|---|
| 2026.01.23 | ₩64,462 | ₩64,462 | ₩63,833 | ₩63,873 | -0.91% | 8.9천 |
|---|
| 2026.01.22 | ₩65,104 | ₩65,331 | ₩64,796 | ₩64,796 | -0.47% | 4.7천 |
|---|
| 2026.01.21 | ₩64,248 | ₩64,983 | ₩64,248 | ₩64,983 | +1.14% | 5.9천 |
|---|
| 2026.01.20 | ₩64,034 | ₩64,167 | ₩63,860 | ₩63,860 | -0.27% | 9.9천 |
|---|
| 2026.01.16 | ₩64,462 | ₩64,783 | ₩64,274 | ₩64,649 | +0.29% | 9.1천 |
|---|
| 2026.01.15 | ₩63,887 | ₩64,649 | ₩63,887 | ₩64,582 | +1.09% | 9.2천 |
|---|
| 2026.01.14 | ₩63,071 | ₩63,900 | ₩63,071 | ₩63,699 | +1.00% | 1.8만 |
|---|
| 2026.01.13 | ₩63,633 | ₩63,713 | ₩63,178 | ₩63,231 | -0.63% | 9.6천 |
|---|
| 2026.01.12 | ₩63,365 | ₩63,766 | ₩63,365 | ₩63,619 | +0.40% | 7.1천 |
|---|
| 2026.01.09 | ₩63,713 | ₩63,900 | ₩63,405 | ₩63,445 | -0.42% | 2.3만 |
|---|
| 2026.01.08 | ₩62,496 | ₩63,766 | ₩62,496 | ₩63,432 | +1.50% | 8.1천 |
|---|
| 2026.01.07 | ₩62,937 | ₩62,964 | ₩62,362 | ₩62,523 | -0.66% | 1.1만 |
|---|
| 2026.01.06 | ₩62,456 | ₩62,870 | ₩62,148 | ₩62,870 | +0.66% | 7.7천 |
|---|
| 2026.01.05 | ₩62,175 | ₩62,843 | ₩62,148 | ₩62,683 | +0.82% | 1만 |
|---|
| 2026.01.02 | ₩62,309 | ₩62,309 | ₩61,760 | ₩62,148 | -0.26% | 7.5천 |
|---|
| 2025.12.31 | ₩62,456 | ₩62,456 | ₩62,014 | ₩62,014 | -0.71% | 6.1천 |
|---|
| 2025.12.30 | ₩62,817 | ₩62,830 | ₩62,549 | ₩62,696 | -0.19% | 7.8천 |
|---|
| 2025.12.29 | ₩62,723 | ₩62,763 | ₩62,603 | ₩62,630 | -0.15% | 5.9천 |
|---|
| 2025.12.26 | ₩62,950 | ₩62,964 | ₩62,536 | ₩62,884 | -0.11% | 6천 |
|---|
| 2025.12.24 | ₩62,670 | ₩62,991 | ₩62,670 | ₩62,977 | +0.49% | 8.8천 |
|---|
| 2025.12.23 | ₩62,830 | ₩62,843 | ₩62,536 | ₩62,536 | -0.47% | 6.4천 |
|---|
| 2025.12.22 | ₩62,790 | ₩63,124 | ₩62,790 | ₩62,910 | +0.19% | 7.9천 |
|---|
| 2025.12.19 | ₩63,445 | ₩63,485 | ₩63,084 | ₩63,084 | -0.57% | 1.4만 |
|---|
| 2025.12.18 | ₩64,167 | ₩64,194 | ₩63,713 | ₩63,713 | -0.71% | 1.5만 |
|---|
| 2025.12.17 | ₩63,419 | ₩63,980 | ₩63,419 | ₩63,900 | +0.76% | 1.2만 |
|---|
| 2025.12.16 | ₩63,753 | ₩63,766 | ₩63,245 | ₩63,405 | -0.55% | 6.8천 |
|---|
| 2025.12.15 | ₩63,699 | ₩63,806 | ₩63,298 | ₩63,646 | -0.08% | 9.8천 |
|---|
| 2025.12.12 | ₩63,191 | ₩63,606 | ₩63,191 | ₩63,258 | +0.11% | 1.2만 |
|---|
| 2025.12.11 | ₩62,683 | ₩63,539 | ₩62,683 | ₩63,231 | +0.87% | 1.8만 |
|---|
| 2025.12.10 | ₩61,867 | ₩63,138 | ₩61,867 | ₩62,803 | +1.51% | 6.5천 |
|---|
| 2025.12.09 | ₩61,693 | ₩62,108 | ₩61,693 | ₩61,760 | +0.11% | 1.1만 |
|---|
| 2025.12.08 | ₩61,653 | ₩61,720 | ₩61,346 | ₩61,346 | -0.50% | 1.8만 |
|---|
| 2025.12.05 | ₩61,854 | ₩61,961 | ₩61,626 | ₩61,626 | -0.37% | 9.7천 |
|---|
| 2025.12.04 | ₩62,161 | ₩62,375 | ₩61,881 | ₩61,881 | -0.45% | 9.3천 |
|---|
| 2025.12.03 | ₩62,228 | ₩62,536 | ₩62,228 | ₩62,335 | +0.17% | 1.3만 |
|---|
| 2025.12.02 | ₩62,389 | ₩62,389 | ₩62,001 | ₩62,161 | -0.36% | 1.5만 |
|---|
| 2025.12.01 | ₩62,041 | ₩62,442 | ₩62,041 | ₩62,215 | +0.28% | 1.4만 |
|---|
| 2025.11.28 | ₩62,536 | ₩62,536 | ₩62,188 | ₩62,295 | -0.38% | 2.5만 |
|---|
| 2025.11.26 | ₩62,469 | ₩63,084 | ₩62,469 | ₩62,616 | +0.24% | 4.1천 |
|---|
| 2025.11.25 | ₩61,305 | ₩62,777 | ₩61,305 | ₩62,523 | +1.99% | 1.4만 |
|---|
| 2025.11.24 | ₩61,426 | ₩61,426 | ₩61,225 | ₩61,346 | -0.13% | 9.4천 |
|---|
| 2025.11.21 | ₩60,530 | ₩61,747 | ₩60,530 | ₩61,453 | +1.52% | 6.1천 |
|---|
| 2025.11.20 | ₩60,704 | ₩60,891 | ₩60,262 | ₩60,329 | -0.62% | 1.5만 |
|---|
| 2025.11.19 | ₩60,677 | ₩60,677 | ₩60,088 | ₩60,262 | -0.68% | 6.2천 |
|---|
| 2025.11.18 | ₩59,928 | ₩60,623 | ₩59,928 | ₩60,583 | +1.09% | 1.4만 |
|---|
| 2025.11.17 | ₩61,051 | ₩61,225 | ₩60,155 | ₩60,155 | -1.47% | 8.7천 |
|---|
| 2025.11.14 | ₩60,610 | ₩61,252 | ₩60,610 | ₩61,212 | +0.99% | 8.2천 |
|---|
| 2025.11.13 | ₩61,279 | ₩61,519 | ₩61,025 | ₩61,212 | -0.11% | 5.8천 |
|---|
| 2025.11.12 | ₩61,733 | ₩61,947 | ₩61,600 | ₩61,600 | -0.22% | 6.8천 |
|---|
| 2025.11.11 | ₩60,891 | ₩61,814 | ₩60,891 | ₩61,814 | +1.52% | 1.4만 |
|---|
| 2025.11.10 | ₩61,051 | ₩61,386 | ₩60,878 | ₩61,199 | +0.24% | 1.1만 |
|---|
| 2025.11.07 | ₩60,516 | ₩61,011 | ₩60,476 | ₩61,011 | +0.82% | 8.8천 |
|---|
| 2025.11.06 | ₩60,918 | ₩60,918 | ₩60,570 | ₩60,570 | -0.57% | 8.3천 |
|---|
| 2025.11.05 | ₩60,316 | ₩61,038 | ₩60,316 | ₩60,958 | +1.06% | 1.7만 |
|---|
| 2025.11.04 | ₩59,901 | ₩60,530 | ₩59,901 | ₩60,423 | +0.87% | 1.5만 |
|---|
| 2025.11.03 | ₩59,915 | ₩60,075 | ₩59,273 | ₩60,075 | +0.27% | 1.1만 |
|---|
| 2025.10.31 | ₩59,995 | ₩60,075 | ₩59,594 | ₩60,035 | +0.07% | 9.5천 |
|---|
| 2025.10.30 | ₩59,834 | ₩60,356 | ₩59,834 | ₩60,048 | +0.36% | 6.4천 |
|---|
| 2025.10.29 | ₩60,837 | ₩60,944 | ₩59,607 | ₩59,941 | -1.47% | 1.6만 |
|---|
| 2025.10.28 | ₩61,239 | ₩61,239 | ₩60,784 | ₩61,065 | -0.28% | 1.3만 |
|---|
| 2025.10.27 | ₩61,827 | ₩61,840 | ₩61,439 | ₩61,506 | -0.52% | 1만 |
|---|
| 2025.10.24 | ₩61,626 | ₩61,974 | ₩61,626 | ₩61,947 | +0.52% | 8.3만 |
|---|
| 2025.10.23 | ₩61,827 | ₩61,827 | ₩61,212 | ₩61,600 | -0.37% | 9.6천 |
|---|
| 2025.10.22 | ₩61,600 | ₩61,988 | ₩61,600 | ₩61,947 | +0.56% | 1.1만 |
|---|
| 2025.10.21 | ₩61,453 | ₩61,907 | ₩61,332 | ₩61,667 | +0.35% | 7.5천 |
|---|
| 2025.10.20 | ₩61,305 | ₩61,626 | ₩61,078 | ₩61,626 | +0.52% | 6천 |
|---|
| 2025.10.17 | ₩60,463 | ₩60,958 | ₩60,463 | ₩60,931 | +0.77% | 1.3만 |
|---|
| 2025.10.16 | ₩61,225 | ₩61,225 | ₩60,329 | ₩60,476 | -1.22% | 1.5만 |
|---|
| 2025.10.15 | ₩61,359 | ₩61,667 | ₩61,025 | ₩61,239 | -0.20% | 8.3천 |
|---|
| 2025.10.14 | ₩60,048 | ₩61,346 | ₩60,048 | ₩61,199 | +1.92% | 1.5만 |
|---|
| 2025.10.13 | ₩60,503 | ₩60,650 | ₩60,048 | ₩60,436 | -0.11% | 1.5만 |
|---|
| 2025.10.10 | ₩60,784 | ₩61,065 | ₩60,048 | ₩60,048 | -1.21% | 8.7천 |
|---|