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 | ₩65,350 | ₩65,417 | ₩65,190 | ₩65,324 | -0.04% | 7.6천 |
| 2026.10.08 | ₩64,897 | ₩65,617 | ₩64,897 | ₩65,457 | +0.86% | 3.6천 |
| 2026.10.07 | ₩65,484 | ₩65,484 | ₩65,137 | ₩65,150 | -0.51% | 4.5천 |
| 2026.10.06 | ₩66,044 | ₩66,245 | ₩65,657 | ₩65,831 | -0.32% | 6.5천 |
| 2026.10.05 | ₩66,178 | ₩66,311 | ₩65,684 | ₩65,911 | -0.40% | 7.4천 |
| 2026.10.02 | ₩66,018 | ₩66,538 | ₩65,964 | ₩66,218 | +0.30% | 2.6천 |
| 2026.10.01 | ₩65,070 | ₩65,684 | ₩64,643 | ₩65,684 | +0.94% | 6.1천 |
| 2026.09.30 | ₩65,818 | ₩65,871 | ₩65,177 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,324 |
| -0.75% |
| 10.7만 |
| 2026.09.29 | ₩66,165 | ₩66,165 | ₩65,564 | ₩65,858 | -0.46% | 8.9천 |
|---|
| 2026.09.28 | ₩66,525 | ₩66,565 | ₩66,151 | ₩66,231 | -0.44% | 9.4천 |
|---|
| 2026.09.25 | ₩66,685 | ₩66,845 | ₩66,405 | ₩66,845 | +0.24% | 9.8천 |
|---|
| 2026.09.24 | ₩66,525 | ₩66,645 | ₩66,205 | ₩66,592 | +0.10% | 1.3만 |
|---|
| 2026.09.23 | ₩66,925 | ₩66,925 | ₩66,418 | ₩66,418 | -0.76% | 8.3천 |
|---|
| 2026.09.22 | ₩67,686 | ₩67,686 | ₩67,059 | ₩67,166 | -0.77% | 3만 |
|---|
| 2026.09.21 | ₩67,873 | ₩67,873 | ₩67,379 | ₩67,379 | -0.73% | 2.7만 |
|---|
| 2026.09.18 | ₩68,033 | ₩68,113 | ₩67,700 | ₩68,087 | +0.08% | 4.4천 |
|---|
| 2026.09.17 | ₩69,048 | ₩69,048 | ₩68,314 | ₩68,447 | -0.87% | 3.5천 |
|---|
| 2026.09.16 | ₩69,141 | ₩69,395 | ₩67,926 | ₩68,514 | -0.91% | 5.6천 |
|---|
| 2026.09.15 | ₩69,235 | ₩69,235 | ₩68,847 | ₩68,874 | -0.52% | 5.1천 |
|---|
| 2026.09.14 | ₩69,154 | ₩69,582 | ₩69,141 | ₩69,248 | +0.14% | 4.5천 |
|---|
| 2026.09.11 | ₩69,021 | ₩69,328 | ₩69,021 | ₩69,248 | +0.33% | 3.8천 |
|---|
| 2026.09.10 | ₩69,261 | ₩69,315 | ₩68,994 | ₩69,301 | +0.06% | 5.1천 |
|---|
| 2026.09.09 | ₩69,768 | ₩69,768 | ₩69,221 | ₩69,381 | -0.55% | 6.7천 |
|---|
| 2026.09.08 | ₩70,182 | ₩70,276 | ₩69,929 | ₩69,929 | -0.36% | 4.2천 |
|---|
| 2026.09.04 | ₩70,756 | ₩70,756 | ₩70,369 | ₩70,516 | -0.34% | 4.5천 |
|---|
| 2026.09.03 | ₩70,529 | ₩70,529 | ₩70,249 | ₩70,342 | -0.26% | 4천 |
|---|
| 2026.09.02 | ₩69,542 | ₩70,209 | ₩69,542 | ₩69,942 | +0.58% | 5.2천 |
|---|
| 2026.09.01 | ₩69,408 | ₩69,715 | ₩69,088 | ₩69,154 | -0.37% | 1.2만 |
|---|
| 2026.08.31 | ₩70,182 | ₩70,182 | ₩69,768 | ₩69,768 | -0.59% | 5.1천 |
|---|
| 2026.08.28 | ₩70,743 | ₩70,743 | ₩70,342 | ₩70,422 | -0.45% | 5.9천 |
|---|
| 2026.08.27 | ₩70,329 | ₩70,543 | ₩70,249 | ₩70,449 | +0.17% | 15.6만 |
|---|
| 2026.08.26 | ₩70,810 | ₩70,876 | ₩70,770 | ₩70,850 | +0.06% | 5천 |
|---|
| 2026.08.25 | ₩70,930 | ₩70,943 | ₩70,703 | ₩70,863 | -0.09% | 4.1천 |
|---|
| 2026.08.24 | ₩70,810 | ₩71,277 | ₩70,810 | ₩70,930 | +0.17% | 4.3천 |
|---|
| 2026.08.21 | ₩70,850 | ₩70,930 | ₩70,596 | ₩70,689 | -0.23% | 3.6천 |
|---|
| 2026.08.20 | ₩70,596 | ₩71,023 | ₩70,596 | ₩70,890 | +0.42% | 4.6천 |
|---|
| 2026.08.19 | ₩71,330 | ₩71,330 | ₩70,890 | ₩70,890 | -0.62% | 2.6천 |
|---|
| 2026.08.18 | ₩71,450 | ₩71,637 | ₩71,237 | ₩71,263 | -0.26% | 5.7천 |
|---|
| 2026.08.17 | ₩71,864 | ₩71,864 | ₩71,303 | ₩71,504 | -0.50% | 3천 |
|---|
| 2026.08.14 | ₩71,650 | ₩72,198 | ₩71,650 | ₩71,917 | +0.37% | 6.2천 |
|---|
| 2026.08.13 | ₩71,811 | ₩71,837 | ₩71,690 | ₩71,837 | +0.04% | 1.2천 |
|---|
| 2026.08.12 | ₩71,397 | ₩71,664 | ₩71,117 | ₩71,490 | +0.13% | 8.6천 |
|---|
| 2026.08.11 | ₩70,783 | ₩71,410 | ₩70,783 | ₩71,143 | +0.51% | 5.4천 |
|---|
| 2026.08.10 | ₩71,183 | ₩71,183 | ₩70,649 | ₩70,850 | -0.47% | 3.6천 |
|---|
| 2026.08.07 | ₩71,490 | ₩71,731 | ₩71,490 | ₩71,544 | +0.07% | 1.9천 |
|---|
| 2026.08.06 | ₩72,118 | ₩72,251 | ₩71,530 | ₩71,530 | -0.81% | 3.4천 |
|---|
| 2026.08.05 | ₩72,385 | ₩72,385 | ₩71,971 | ₩72,131 | -0.35% | 3.7천 |
|---|
| 2026.08.04 | ₩71,957 | ₩72,625 | ₩71,957 | ₩72,465 | +0.70% | 3천 |
|---|
| 2026.08.03 | ₩72,264 | ₩72,278 | ₩72,091 | ₩72,198 | -0.09% | 5.1천 |
|---|
| 2026.07.31 | ₩71,370 | ₩71,837 | ₩71,250 | ₩71,690 | +0.45% | 9.4만 |
|---|
| 2026.07.30 | ₩72,051 | ₩72,051 | ₩71,343 | ₩71,610 | -0.61% | 5.6천 |
|---|
| 2026.07.29 | ₩72,505 | ₩72,571 | ₩72,131 | ₩72,131 | -0.52% | 8.3천 |
|---|
| 2026.07.28 | ₩72,144 | ₩72,812 | ₩72,144 | ₩72,505 | +0.50% | 5천 |
|---|
| 2026.07.27 | ₩72,064 | ₩72,198 | ₩71,784 | ₩71,784 | -0.39% | 3천 |
|---|
| 2026.07.24 | ₩71,170 | ₩72,091 | ₩71,170 | ₩71,677 | +0.71% | 5.3천 |
|---|
| 2026.07.23 | ₩70,810 | ₩70,810 | ₩70,422 | ₩70,689 | -0.17% | 4.4천 |
|---|
| 2026.07.22 | ₩71,330 | ₩71,330 | ₩70,970 | ₩71,023 | -0.43% | 3.5천 |
|---|
| 2026.07.21 | ₩71,210 | ₩71,490 | ₩71,157 | ₩71,424 | +0.30% | 3.6천 |
|---|
| 2026.07.20 | ₩71,851 | ₩71,864 | ₩71,357 | ₩71,637 | -0.30% | 2만 |
|---|
| 2026.07.17 | ₩72,558 | ₩72,798 | ₩71,557 | ₩71,904 | -0.90% | 5.4천 |
|---|
| 2026.07.16 | ₩72,224 | ₩72,585 | ₩72,144 | ₩72,451 | +0.31% | 4.4천 |
|---|
| 2026.07.15 | ₩70,289 | ₩71,143 | ₩70,289 | ₩70,649 | +0.51% | 5천 |
|---|
| 2026.07.14 | ₩70,249 | ₩70,422 | ₩70,249 | ₩70,289 | +0.06% | 6.5천 |
|---|
| 2026.07.13 | ₩70,156 | ₩70,489 | ₩70,142 | ₩70,369 | +0.30% | 4.4천 |
|---|
| 2026.07.10 | ₩69,942 | ₩70,276 | ₩69,942 | ₩70,196 | +0.36% | 4.5천 |
|---|
| 2026.07.09 | ₩69,435 | ₩69,955 | ₩69,435 | ₩69,929 | +0.71% | 6.3천 |
|---|
| 2026.07.08 | ₩70,302 | ₩70,302 | ₩69,315 | ₩69,328 | -1.39% | 5.6천 |
|---|
| 2026.07.07 | ₩70,890 | ₩71,023 | ₩70,342 | ₩70,503 | -0.55% | 6.5천 |
|---|
| 2026.07.06 | ₩70,716 | ₩70,716 | ₩70,236 | ₩70,476 | -0.34% | 5.5천 |
|---|
| 2026.07.02 | ₩70,409 | ₩70,636 | ₩70,396 | ₩70,609 | +0.28% | 4.2천 |
|---|
| 2026.07.01 | ₩69,742 | ₩70,649 | ₩69,475 | ₩70,316 | +0.82% | 7.1천 |
|---|
| 2026.06.30 | ₩69,608 | ₩70,142 | ₩69,608 | ₩69,955 | +0.50% | 2.9천 |
|---|
| 2026.06.29 | ₩69,995 | ₩70,022 | ₩69,675 | ₩69,969 | -0.04% | 7.6천 |
|---|
| 2026.06.26 | ₩69,849 | ₩70,476 | ₩69,755 | ₩70,396 | +0.78% | 1.2만 |
|---|
| 2026.06.25 | ₩69,488 | ₩70,049 | ₩69,275 | ₩69,568 | +0.12% | 5.8천 |
|---|
| 2026.06.24 | ₩68,460 | ₩69,408 | ₩68,460 | ₩69,275 | +1.19% | 7.1천 |
|---|
| 2026.06.23 | ₩67,099 | ₩68,674 | ₩67,099 | ₩68,674 | +2.35% | 5.4천 |
|---|
| 2026.06.22 | ₩67,339 | ₩67,966 | ₩67,339 | ₩67,686 | +0.52% | 6천 |
|---|
| 2026.06.18 | ₩67,700 | ₩67,833 | ₩67,406 | ₩67,619 | -0.12% | 3.4천 |
|---|
| 2026.06.17 | ₩67,900 | ₩68,247 | ₩66,698 | ₩67,099 | -1.18% | 8.2천 |
|---|
| 2026.06.16 | ₩68,621 | ₩68,647 | ₩68,033 | ₩68,354 | -0.39% | 6.9천 |
|---|
| 2026.06.15 | ₩68,861 | ₩68,941 | ₩68,047 | ₩68,047 | -1.18% | 4.7천 |
|---|
| 2026.06.12 | ₩68,260 | ₩69,008 | ₩68,260 | ₩68,821 | +0.82% | 4.3천 |
|---|
| 2026.06.11 | ₩68,554 | ₩68,567 | ₩67,793 | ₩68,233 | -0.47% | 7.9천 |
|---|
| 2026.06.10 | ₩67,913 | ₩68,554 | ₩67,913 | ₩68,020 | +0.16% | 3.8천 |
|---|
| 2026.06.09 | ₩66,819 | ₩67,953 | ₩66,819 | ₩67,726 | +1.36% | 9.6천 |
|---|
| 2026.06.08 | ₩67,019 | ₩67,272 | ₩66,685 | ₩66,739 | -0.42% | 5.3천 |
|---|
| 2026.06.05 | ₩66,151 | ₩67,473 | ₩66,151 | ₩67,112 | +1.45% | 3.7천 |
|---|
| 2026.06.04 | ₩65,657 | ₩66,445 | ₩65,657 | ₩66,351 | +1.06% | 9.2천 |
|---|
| 2026.06.03 | ₩65,951 | ₩65,951 | ₩65,270 | ₩65,270 | -1.03% | 7.3천 |
|---|
| 2026.06.02 | ₩65,217 | ₩66,351 | ₩65,217 | ₩66,245 | +1.58% | 4.4천 |
|---|
| 2026.06.01 | ₩65,791 | ₩65,791 | ₩65,470 | ₩65,591 | -0.30% | 6.1천 |
|---|
| 2026.05.29 | ₩66,325 | ₩66,632 | ₩66,138 | ₩66,432 | +0.16% | 5.6천 |
|---|
| 2026.05.28 | ₩66,565 | ₩66,658 | ₩66,432 | ₩66,658 | +0.14% | 2.7천 |
|---|
| 2026.05.27 | ₩66,739 | ₩67,433 | ₩66,739 | ₩66,859 | +0.18% | 5.9천 |
|---|
| 2026.05.26 | ₩66,498 | ₩67,059 | ₩66,498 | ₩67,005 | +0.76% | 5천 |
|---|
| 2026.05.22 | ₩66,418 | ₩66,739 | ₩66,418 | ₩66,618 | +0.30% | 8.3천 |
|---|
| 2026.05.21 | ₩66,191 | ₩66,632 | ₩65,898 | ₩66,538 | +0.52% | 5.9천 |
|---|
| 2026.05.20 | ₩65,617 | ₩66,418 | ₩65,457 | ₩66,418 | +1.22% | 5.2천 |
|---|
| 2026.05.19 | ₩65,631 | ₩65,911 | ₩65,564 | ₩65,564 | -0.10% | 5.7천 |
|---|
| 2026.05.18 | ₩65,818 | ₩65,938 | ₩65,737 | ₩65,911 | +0.14% | 6.8천 |
|---|
| 2026.05.15 | ₩65,284 | ₩65,497 | ₩64,803 | ₩64,843 | -0.67% | 5.8천 |
|---|
| 2026.05.14 | ₩65,137 | ₩65,924 | ₩65,137 | ₩65,604 | +0.72% | 3.6천 |
|---|
| 2026.05.13 | ₩65,390 | ₩65,551 | ₩65,043 | ₩65,257 | -0.20% | 1.8만 |
|---|
| 2026.05.12 | ₩65,938 | ₩65,978 | ₩65,123 | ₩65,751 | -0.28% | 5.2만 |
|---|
| 2026.05.11 | ₩66,685 | ₩66,685 | ₩65,911 | ₩65,938 | -1.12% | 3.5천 |
|---|
| 2026.05.08 | ₩66,512 | ₩66,885 | ₩66,512 | ₩66,752 | +0.36% | 7.3천 |
|---|
| 2026.05.07 | ₩66,845 | ₩66,859 | ₩66,432 | ₩66,432 | -0.62% | 1.4만 |
|---|
| 2026.05.06 | ₩66,512 | ₩66,899 | ₩66,351 | ₩66,605 | +0.14% | 7.3천 |
|---|
| 2026.05.05 | ₩66,325 | ₩66,792 | ₩66,285 | ₩66,578 | +0.38% | 4.2천 |
|---|
| 2026.05.04 | ₩66,218 | ₩66,645 | ₩65,911 | ₩66,031 | -0.28% | 6천 |
|---|
| 2026.05.01 | ₩66,592 | ₩66,779 | ₩66,325 | ₩66,578 | -0.02% | 11.3만 |
|---|
| 2026.04.30 | ₩65,898 | ₩66,458 | ₩65,898 | ₩66,445 | +0.83% | 8.6천 |
|---|
| 2026.04.29 | ₩66,725 | ₩66,792 | ₩65,924 | ₩66,031 | -1.04% | 8.4천 |
|---|
| 2026.04.28 | ₩66,739 | ₩67,272 | ₩66,739 | ₩67,126 | +0.58% | 5.6천 |
|---|
| 2026.04.27 | ₩66,325 | ₩66,939 | ₩66,138 | ₩66,725 | +0.60% | 1.3만 |
|---|
| 2026.04.24 | ₩66,578 | ₩66,578 | ₩66,325 | ₩66,445 | -0.20% | 3.5천 |
|---|
| 2026.04.23 | ₩65,978 | ₩66,632 | ₩65,978 | ₩66,632 | +0.99% | 3.9천 |
|---|
| 2026.04.22 | ₩66,378 | ₩66,378 | ₩65,831 | ₩65,951 | -0.64% | 1만 |
|---|
| 2026.04.21 | ₩66,712 | ₩66,832 | ₩66,071 | ₩66,138 | -0.86% | 4.8천 |
|---|
| 2026.04.20 | ₩66,912 | ₩67,032 | ₩66,578 | ₩66,779 | -0.20% | 1.4만 |
|---|
| 2026.04.17 | ₩65,951 | ₩67,259 | ₩65,951 | ₩66,845 | +1.36% | 9.9천 |
|---|
| 2026.04.16 | ₩65,577 | ₩65,831 | ₩65,551 | ₩65,711 | +0.20% | 6.1천 |
|---|
| 2026.04.15 | ₩65,724 | ₩65,737 | ₩65,457 | ₩65,737 | +0.02% | 3.8천 |
|---|
| 2026.04.14 | ₩65,644 | ₩66,098 | ₩65,564 | ₩66,018 | +0.57% | 3.8천 |
|---|
| 2026.04.13 | ₩65,631 | ₩65,978 | ₩65,310 | ₩65,978 | +0.53% | 4.7천 |
|---|
| 2026.04.10 | ₩66,125 | ₩66,125 | ₩65,777 | ₩65,898 | -0.34% | 2.5천 |
|---|
| 2026.04.09 | ₩65,190 | ₩66,538 | ₩65,190 | ₩66,365 | +1.80% | 4.9천 |
|---|
| 2026.04.08 | ₩65,057 | ₩65,564 | ₩65,057 | ₩65,457 | +0.62% | 2.1만 |
|---|
| 2026.04.07 | ₩63,669 | ₩64,469 | ₩63,669 | ₩64,283 | +0.96% | 4.8천 |
|---|
| 2026.04.06 | ₩63,548 | ₩63,976 | ₩63,335 | ₩63,976 | +0.67% | 8.3천 |
|---|
| 2026.04.02 | ₩63,321 | ₩63,695 | ₩63,281 | ₩63,615 | +0.46% | 8천 |
|---|
| 2026.04.01 | ₩63,215 | ₩63,535 | ₩63,175 | ₩63,281 | +0.11% | 1.6만 |
|---|
| 2026.03.31 | ₩63,148 | ₩63,268 | ₩62,681 | ₩63,001 | -0.23% | 5.3천 |
|---|
| 2026.03.30 | ₩62,494 | ₩62,788 | ₩62,374 | ₩62,521 | +0.04% | 2.1만 |
|---|
| 2026.03.27 | ₩62,587 | ₩62,761 | ₩62,107 | ₩62,107 | -0.77% | 6천 |
|---|
| 2026.03.26 | ₩62,414 | ₩63,095 | ₩62,414 | ₩62,707 | +0.47% | 1만 |
|---|
| 2026.03.25 | ₩62,908 | ₩62,908 | ₩62,547 | ₩62,667 | -0.38% | 1.2만 |
|---|
| 2026.03.24 | ₩62,094 | ₩62,961 | ₩62,094 | ₩62,467 | +0.60% | 5.1천 |
|---|
| 2026.03.23 | ₩62,227 | ₩63,014 | ₩62,227 | ₩62,454 | +0.36% | 7.7천 |
|---|
| 2026.03.20 | ₩62,814 | ₩62,814 | ₩61,813 | ₩61,933 | -1.40% | 1.1만 |
|---|
| 2026.03.19 | ₩62,587 | ₩63,135 | ₩62,521 | ₩62,881 | +0.47% | 2만 |
|---|
| 2026.03.18 | ₩63,442 | ₩63,442 | ₩62,761 | ₩62,761 | -1.07% | 3만 |
|---|
| 2026.03.17 | ₩63,976 | ₩64,056 | ₩63,588 | ₩63,602 | -0.58% | 8.9천 |
|---|
| 2026.03.16 | ₩63,442 | ₩64,176 | ₩63,442 | ₩63,682 | +0.38% | 3.7천 |
|---|
| 2026.03.13 | ₩63,815 | ₩63,815 | ₩63,362 | ₩63,455 | -0.56% | 6.5천 |
|---|
| 2026.03.12 | ₩63,055 | ₩63,735 | ₩63,055 | ₩63,535 | +0.76% | 2.6천 |
|---|
| 2026.03.11 | ₩63,842 | ₩63,842 | ₩63,321 | ₩63,669 | -0.27% | 1.2만 |
|---|
| 2026.03.10 | ₩64,296 | ₩64,776 | ₩63,962 | ₩64,229 | -0.10% | 8.4천 |
|---|
| 2026.03.09 | ₩64,149 | ₩64,670 | ₩63,201 | ₩64,509 | +0.56% | 8.7천 |
|---|
| 2026.03.06 | ₩64,670 | ₩64,683 | ₩64,189 | ₩64,643 | -0.04% | 6.8천 |
|---|
| 2026.03.05 | ₩65,711 | ₩65,711 | ₩65,097 | ₩65,364 | -0.53% | 1만 |
|---|
| 2026.03.04 | ₩66,191 | ₩66,418 | ₩65,671 | ₩66,205 | +0.02% | 1.6만 |
|---|
| 2026.03.03 | ₩65,284 | ₩66,058 | ₩64,816 | ₩65,951 | +1.02% | 5.8천 |
|---|
| 2026.03.02 | ₩65,177 | ₩66,472 | ₩65,177 | ₩66,311 | +1.74% | 9.9천 |
|---|
| 2026.02.27 | ₩66,031 | ₩66,084 | ₩65,631 | ₩65,818 | -0.32% | 10.5만 |
|---|
| 2026.02.26 | ₩66,365 | ₩66,672 | ₩66,205 | ₩66,632 | +0.40% | 3.8천 |
|---|
| 2026.02.25 | ₩65,871 | ₩66,258 | ₩65,470 | ₩66,218 | +0.53% | 9.3천 |
|---|
| 2026.02.24 | ₩65,617 | ₩65,831 | ₩65,604 | ₩65,831 | +0.33% | 2.3천 |
|---|
| 2026.02.23 | ₩66,512 | ₩66,645 | ₩65,551 | ₩65,884 | -0.94% | 1.1만 |
|---|
| 2026.02.20 | ₩66,391 | ₩66,618 | ₩66,071 | ₩66,485 | +0.14% | 5.6천 |
|---|
| 2026.02.19 | ₩66,165 | ₩66,445 | ₩66,098 | ₩66,445 | +0.42% | 4.2천 |
|---|
| 2026.02.18 | ₩66,739 | ₩66,805 | ₩66,298 | ₩66,565 | -0.26% | 9.3천 |
|---|
| 2026.02.17 | ₩66,779 | ₩67,072 | ₩66,698 | ₩66,872 | +0.14% | 1.4만 |
|---|
| 2026.02.13 | ₩66,485 | ₩66,832 | ₩66,258 | ₩66,645 | +0.24% | 6.6천 |
|---|
| 2026.02.12 | ₩66,925 | ₩66,925 | ₩65,871 | ₩66,031 | -1.34% | 9.6천 |
|---|
| 2026.02.11 | ₩66,632 | ₩66,939 | ₩66,418 | ₩66,498 | -0.20% | 5.9천 |
|---|
| 2026.02.10 | ₩66,271 | ₩66,792 | ₩66,271 | ₩66,765 | +0.75% | 5.8천 |
|---|
| 2026.02.09 | ₩66,191 | ₩66,405 | ₩66,138 | ₩66,178 | -0.02% | 2.3만 |
|---|
| 2026.02.06 | ₩66,819 | ₩67,139 | ₩66,618 | ₩66,925 | +0.16% | 1.3만 |
|---|
| 2026.02.05 | ₩65,991 | ₩66,565 | ₩65,991 | ₩66,391 | +0.61% | 8.8천 |
|---|
| 2026.02.04 | ₩65,337 | ₩66,378 | ₩65,337 | ₩66,018 | +1.04% | 1.1만 |
|---|
| 2026.02.03 | ₩64,843 | ₩65,377 | ₩64,603 | ₩64,883 | +0.06% | 8천 |
|---|
| 2026.02.02 | ₩64,416 | ₩65,017 | ₩64,416 | ₩64,897 | +0.75% | 9천 |
|---|
| 2026.01.30 | ₩64,149 | ₩64,496 | ₩63,775 | ₩64,496 | +0.54% | 7.9천 |
|---|
| 2026.01.29 | ₩63,909 | ₩64,416 | ₩63,829 | ₩64,229 | +0.50% | 8.7천 |
|---|
| 2026.01.28 | ₩64,256 | ₩64,256 | ₩63,628 | ₩63,682 | -0.89% | 7.6천 |
|---|
| 2026.01.27 | ₩63,962 | ₩64,136 | ₩63,762 | ₩63,869 | -0.15% | 6.6천 |
|---|
| 2026.01.26 | ₩63,735 | ₩64,229 | ₩63,722 | ₩64,176 | +0.69% | 7.1천 |
|---|
| 2026.01.23 | ₩64,336 | ₩64,336 | ₩63,709 | ₩63,749 | -0.91% | 8.9천 |
|---|
| 2026.01.22 | ₩64,977 | ₩65,204 | ₩64,670 | ₩64,670 | -0.47% | 4.7천 |
|---|
| 2026.01.21 | ₩64,122 | ₩64,856 | ₩64,122 | ₩64,856 | +1.14% | 5.9천 |
|---|
| 2026.01.20 | ₩63,909 | ₩64,042 | ₩63,735 | ₩63,735 | -0.27% | 9.9천 |
|---|
| 2026.01.16 | ₩64,336 | ₩64,656 | ₩64,149 | ₩64,523 | +0.29% | 9.1천 |
|---|
| 2026.01.15 | ₩63,762 | ₩64,523 | ₩63,762 | ₩64,456 | +1.09% | 9.2천 |
|---|
| 2026.01.14 | ₩62,948 | ₩63,775 | ₩62,948 | ₩63,575 | +1.00% | 1.8만 |
|---|
| 2026.01.13 | ₩63,508 | ₩63,588 | ₩63,055 | ₩63,108 | -0.63% | 9.6천 |
|---|
| 2026.01.12 | ₩63,241 | ₩63,642 | ₩63,241 | ₩63,495 | +0.40% | 7.1천 |
|---|
| 2026.01.09 | ₩63,588 | ₩63,775 | ₩63,281 | ₩63,321 | -0.42% | 2.3만 |
|---|
| 2026.01.08 | ₩62,374 | ₩63,642 | ₩62,374 | ₩63,308 | +1.50% | 8.1천 |
|---|
| 2026.01.07 | ₩62,814 | ₩62,841 | ₩62,240 | ₩62,400 | -0.66% | 1.1만 |
|---|
| 2026.01.06 | ₩62,334 | ₩62,748 | ₩62,027 | ₩62,748 | +0.66% | 7.7천 |
|---|
| 2026.01.05 | ₩62,053 | ₩62,721 | ₩62,027 | ₩62,561 | +0.82% | 1만 |
|---|
| 2026.01.02 | ₩62,187 | ₩62,187 | ₩61,640 | ₩62,027 | -0.26% | 7.5천 |
|---|
| 2025.12.31 | ₩62,334 | ₩62,334 | ₩61,893 | ₩61,893 | -0.71% | 6.1천 |
|---|
| 2025.12.30 | ₩62,694 | ₩62,707 | ₩62,427 | ₩62,574 | -0.19% | 7.8천 |
|---|
| 2025.12.29 | ₩62,601 | ₩62,641 | ₩62,481 | ₩62,507 | -0.15% | 5.9천 |
|---|
| 2025.12.26 | ₩62,828 | ₩62,841 | ₩62,414 | ₩62,761 | -0.11% | 6천 |
|---|
| 2025.12.24 | ₩62,547 | ₩62,868 | ₩62,547 | ₩62,854 | +0.49% | 8.8천 |
|---|
| 2025.12.23 | ₩62,707 | ₩62,721 | ₩62,414 | ₩62,414 | -0.47% | 6.4천 |
|---|
| 2025.12.22 | ₩62,667 | ₩63,001 | ₩62,667 | ₩62,788 | +0.19% | 7.9천 |
|---|
| 2025.12.19 | ₩63,321 | ₩63,362 | ₩62,961 | ₩62,961 | -0.57% | 1.4만 |
|---|
| 2025.12.18 | ₩64,042 | ₩64,069 | ₩63,588 | ₩63,588 | -0.71% | 1.5만 |
|---|
| 2025.12.17 | ₩63,295 | ₩63,855 | ₩63,295 | ₩63,775 | +0.76% | 1.2만 |
|---|
| 2025.12.16 | ₩63,628 | ₩63,642 | ₩63,121 | ₩63,281 | -0.55% | 6.8천 |
|---|
| 2025.12.15 | ₩63,575 | ₩63,682 | ₩63,175 | ₩63,522 | -0.08% | 9.8천 |
|---|
| 2025.12.12 | ₩63,068 | ₩63,482 | ₩63,068 | ₩63,135 | +0.11% | 1.2만 |
|---|
| 2025.12.11 | ₩62,561 | ₩63,415 | ₩62,561 | ₩63,108 | +0.87% | 1.8만 |
|---|
| 2025.12.10 | ₩61,746 | ₩63,014 | ₩61,746 | ₩62,681 | +1.51% | 6.5천 |
|---|
| 2025.12.09 | ₩61,573 | ₩61,987 | ₩61,573 | ₩61,640 | +0.11% | 1.1만 |
|---|
| 2025.12.08 | ₩61,533 | ₩61,600 | ₩61,226 | ₩61,226 | -0.50% | 1.8만 |
|---|
| 2025.12.05 | ₩61,733 | ₩61,840 | ₩61,506 | ₩61,506 | -0.37% | 9.7천 |
|---|
| 2025.12.04 | ₩62,040 | ₩62,254 | ₩61,760 | ₩61,760 | -0.45% | 9.3천 |
|---|
| 2025.12.03 | ₩62,107 | ₩62,414 | ₩62,107 | ₩62,214 | +0.17% | 1.3만 |
|---|
| 2025.12.02 | ₩62,267 | ₩62,267 | ₩61,880 | ₩62,040 | -0.36% | 1.5만 |
|---|
| 2025.12.01 | ₩61,920 | ₩62,320 | ₩61,920 | ₩62,094 | +0.28% | 1.4만 |
|---|
| 2025.11.28 | ₩62,414 | ₩62,414 | ₩62,067 | ₩62,174 | -0.38% | 2.5만 |
|---|
| 2025.11.26 | ₩62,347 | ₩62,961 | ₩62,347 | ₩62,494 | +0.24% | 4.1천 |
|---|
| 2025.11.25 | ₩61,186 | ₩62,654 | ₩61,186 | ₩62,400 | +1.99% | 1.4만 |
|---|
| 2025.11.24 | ₩61,306 | ₩61,306 | ₩61,106 | ₩61,226 | -0.13% | 9.4천 |
|---|
| 2025.11.21 | ₩60,412 | ₩61,626 | ₩60,412 | ₩61,333 | +1.52% | 6.1천 |
|---|
| 2025.11.20 | ₩60,585 | ₩60,772 | ₩60,145 | ₩60,211 | -0.62% | 1.5만 |
|---|
| 2025.11.19 | ₩60,559 | ₩60,559 | ₩59,971 | ₩60,145 | -0.68% | 6.2천 |
|---|
| 2025.11.18 | ₩59,811 | ₩60,505 | ₩59,811 | ₩60,465 | +1.09% | 1.4만 |
|---|
| 2025.11.17 | ₩60,932 | ₩61,106 | ₩60,038 | ₩60,038 | -1.47% | 8.7천 |
|---|
| 2025.11.14 | ₩60,492 | ₩61,132 | ₩60,492 | ₩61,092 | +0.99% | 8.2천 |
|---|
| 2025.11.13 | ₩61,159 | ₩61,399 | ₩60,906 | ₩61,092 | -0.11% | 5.8천 |
|---|
| 2025.11.12 | ₩61,613 | ₩61,827 | ₩61,480 | ₩61,480 | -0.22% | 6.8천 |
|---|
| 2025.11.11 | ₩60,772 | ₩61,693 | ₩60,772 | ₩61,693 | +1.52% | 1.4만 |
|---|
| 2025.11.10 | ₩60,932 | ₩61,266 | ₩60,759 | ₩61,079 | +0.24% | 1.1만 |
|---|
| 2025.11.07 | ₩60,398 | ₩60,892 | ₩60,358 | ₩60,892 | +0.82% | 8.8천 |
|---|
| 2025.11.06 | ₩60,799 | ₩60,799 | ₩60,452 | ₩60,452 | -0.57% | 8.3천 |
|---|
| 2025.11.05 | ₩60,198 | ₩60,919 | ₩60,198 | ₩60,839 | +1.06% | 1.7만 |
|---|
| 2025.11.04 | ₩59,784 | ₩60,412 | ₩59,784 | ₩60,305 | +0.87% | 1.5만 |
|---|
| 2025.11.03 | ₩59,798 | ₩59,958 | ₩59,157 | ₩59,958 | +0.27% | 1.1만 |
|---|
| 2025.10.31 | ₩59,878 | ₩59,958 | ₩59,477 | ₩59,918 | +0.07% | 9.5천 |
|---|
| 2025.10.30 | ₩59,718 | ₩60,238 | ₩59,718 | ₩59,931 | +0.36% | 6.4천 |
|---|
| 2025.10.29 | ₩60,719 | ₩60,825 | ₩59,491 | ₩59,824 | -1.47% | 1.6만 |
|---|
| 2025.10.28 | ₩61,119 | ₩61,119 | ₩60,665 | ₩60,946 | -0.28% | 1.3만 |
|---|
| 2025.10.27 | ₩61,706 | ₩61,720 | ₩61,319 | ₩61,386 | -0.52% | 1만 |
|---|
| 2025.10.24 | ₩61,506 | ₩61,853 | ₩61,506 | ₩61,827 | +0.52% | 8.3만 |
|---|
| 2025.10.23 | ₩61,706 | ₩61,706 | ₩61,092 | ₩61,480 | -0.37% | 9.6천 |
|---|
| 2025.10.22 | ₩61,480 | ₩61,867 | ₩61,480 | ₩61,827 | +0.56% | 1.1만 |
|---|
| 2025.10.21 | ₩61,333 | ₩61,787 | ₩61,213 | ₩61,546 | +0.35% | 7.5천 |
|---|
| 2025.10.20 | ₩61,186 | ₩61,506 | ₩60,959 | ₩61,506 | +0.52% | 6천 |
|---|
| 2025.10.17 | ₩60,345 | ₩60,839 | ₩60,345 | ₩60,812 | +0.77% | 1.3만 |
|---|
| 2025.10.16 | ₩61,106 | ₩61,106 | ₩60,211 | ₩60,358 | -1.22% | 1.5만 |
|---|
| 2025.10.15 | ₩61,239 | ₩61,546 | ₩60,906 | ₩61,119 | -0.20% | 8.3천 |
|---|
| 2025.10.14 | ₩59,931 | ₩61,226 | ₩59,931 | ₩61,079 | +1.92% | 1.5만 |
|---|
| 2025.10.13 | ₩60,385 | ₩60,532 | ₩59,931 | ₩60,318 | -0.11% | 1.5만 |
|---|
| 2025.10.10 | ₩60,665 | ₩60,946 | ₩59,931 | ₩59,931 | -1.21% | 8.7천 |
|---|