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 | ₩65,331 | ₩65,398 | ₩65,171 | ₩65,305 | -0.04% | 7.6천 |
| 2026.10.08 | ₩64,878 | ₩65,598 | ₩64,878 | ₩65,438 | +0.86% | 3.6천 |
| 2026.10.07 | ₩65,465 | ₩65,465 | ₩65,118 | ₩65,131 | -0.51% | 4.5천 |
| 2026.10.06 | ₩66,025 | ₩66,225 | ₩65,638 | ₩65,812 | -0.32% | 6.5천 |
| 2026.10.05 | ₩66,159 | ₩66,292 | ₩65,665 | ₩65,892 | -0.40% | 7.4천 |
| 2026.10.02 | ₩65,998 | ₩66,519 | ₩65,945 | ₩66,199 | +0.30% | 2.6천 |
| 2026.10.01 | ₩65,051 | ₩65,665 | ₩64,624 | ₩65,665 | +0.94% | 6.1천 |
| 2026.09.30 | ₩65,798 | ₩65,852 | ₩65,158 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,305 |
| -0.75% |
| 10.7만 |
| 2026.09.29 | ₩66,145 | ₩66,145 | ₩65,545 | ₩65,838 | -0.46% | 8.9천 |
|---|
| 2026.09.28 | ₩66,505 | ₩66,546 | ₩66,132 | ₩66,212 | -0.44% | 9.4천 |
|---|
| 2026.09.25 | ₩66,666 | ₩66,826 | ₩66,385 | ₩66,826 | +0.24% | 9.8천 |
|---|
| 2026.09.24 | ₩66,505 | ₩66,626 | ₩66,185 | ₩66,572 | +0.10% | 1.3만 |
|---|
| 2026.09.23 | ₩66,906 | ₩66,906 | ₩66,399 | ₩66,399 | -0.76% | 8.3천 |
|---|
| 2026.09.22 | ₩67,666 | ₩67,666 | ₩67,039 | ₩67,146 | -0.77% | 3만 |
|---|
| 2026.09.21 | ₩67,853 | ₩67,853 | ₩67,360 | ₩67,360 | -0.73% | 2.7만 |
|---|
| 2026.09.18 | ₩68,013 | ₩68,093 | ₩67,680 | ₩68,067 | +0.08% | 4.4천 |
|---|
| 2026.09.17 | ₩69,027 | ₩69,027 | ₩68,294 | ₩68,427 | -0.87% | 3.5천 |
|---|
| 2026.09.16 | ₩69,121 | ₩69,374 | ₩67,907 | ₩68,494 | -0.91% | 5.6천 |
|---|
| 2026.09.15 | ₩69,214 | ₩69,214 | ₩68,827 | ₩68,854 | -0.52% | 5.1천 |
|---|
| 2026.09.14 | ₩69,134 | ₩69,561 | ₩69,121 | ₩69,228 | +0.14% | 4.5천 |
|---|
| 2026.09.11 | ₩69,001 | ₩69,308 | ₩69,001 | ₩69,228 | +0.33% | 3.8천 |
|---|
| 2026.09.10 | ₩69,241 | ₩69,294 | ₩68,974 | ₩69,281 | +0.06% | 5.1천 |
|---|
| 2026.09.09 | ₩69,748 | ₩69,748 | ₩69,201 | ₩69,361 | -0.55% | 6.7천 |
|---|
| 2026.09.08 | ₩70,162 | ₩70,255 | ₩69,908 | ₩69,908 | -0.36% | 4.2천 |
|---|
| 2026.09.04 | ₩70,735 | ₩70,735 | ₩70,349 | ₩70,495 | -0.34% | 4.5천 |
|---|
| 2026.09.03 | ₩70,509 | ₩70,509 | ₩70,228 | ₩70,322 | -0.26% | 4천 |
|---|
| 2026.09.02 | ₩69,521 | ₩70,188 | ₩69,521 | ₩69,922 | +0.58% | 5.2천 |
|---|
| 2026.09.01 | ₩69,388 | ₩69,695 | ₩69,068 | ₩69,134 | -0.37% | 1.2만 |
|---|
| 2026.08.31 | ₩70,162 | ₩70,162 | ₩69,748 | ₩69,748 | -0.59% | 5.1천 |
|---|
| 2026.08.28 | ₩70,722 | ₩70,722 | ₩70,322 | ₩70,402 | -0.45% | 5.9천 |
|---|
| 2026.08.27 | ₩70,308 | ₩70,522 | ₩70,228 | ₩70,429 | +0.17% | 15.6만 |
|---|
| 2026.08.26 | ₩70,789 | ₩70,856 | ₩70,749 | ₩70,829 | +0.06% | 5천 |
|---|
| 2026.08.25 | ₩70,909 | ₩70,922 | ₩70,682 | ₩70,842 | -0.09% | 4.1천 |
|---|
| 2026.08.24 | ₩70,789 | ₩71,256 | ₩70,789 | ₩70,909 | +0.17% | 4.3천 |
|---|
| 2026.08.21 | ₩70,829 | ₩70,909 | ₩70,575 | ₩70,669 | -0.23% | 3.6천 |
|---|
| 2026.08.20 | ₩70,575 | ₩71,002 | ₩70,575 | ₩70,869 | +0.42% | 4.6천 |
|---|
| 2026.08.19 | ₩71,309 | ₩71,309 | ₩70,869 | ₩70,869 | -0.62% | 2.6천 |
|---|
| 2026.08.18 | ₩71,429 | ₩71,616 | ₩71,216 | ₩71,243 | -0.26% | 5.7천 |
|---|
| 2026.08.17 | ₩71,843 | ₩71,843 | ₩71,283 | ₩71,483 | -0.50% | 3천 |
|---|
| 2026.08.14 | ₩71,630 | ₩72,177 | ₩71,630 | ₩71,896 | +0.37% | 6.2천 |
|---|
| 2026.08.13 | ₩71,790 | ₩71,816 | ₩71,670 | ₩71,816 | +0.04% | 1.2천 |
|---|
| 2026.08.12 | ₩71,376 | ₩71,643 | ₩71,096 | ₩71,469 | +0.13% | 8.6천 |
|---|
| 2026.08.11 | ₩70,762 | ₩71,389 | ₩70,762 | ₩71,122 | +0.51% | 5.4천 |
|---|
| 2026.08.10 | ₩71,162 | ₩71,162 | ₩70,629 | ₩70,829 | -0.47% | 3.6천 |
|---|
| 2026.08.07 | ₩71,469 | ₩71,710 | ₩71,469 | ₩71,523 | +0.07% | 1.9천 |
|---|
| 2026.08.06 | ₩72,097 | ₩72,230 | ₩71,509 | ₩71,509 | -0.81% | 3.4천 |
|---|
| 2026.08.05 | ₩72,363 | ₩72,363 | ₩71,950 | ₩72,110 | -0.35% | 3.7천 |
|---|
| 2026.08.04 | ₩71,936 | ₩72,604 | ₩71,936 | ₩72,443 | +0.70% | 3천 |
|---|
| 2026.08.03 | ₩72,243 | ₩72,257 | ₩72,070 | ₩72,177 | -0.09% | 5.1천 |
|---|
| 2026.07.31 | ₩71,349 | ₩71,816 | ₩71,229 | ₩71,670 | +0.45% | 9.4만 |
|---|
| 2026.07.30 | ₩72,030 | ₩72,030 | ₩71,323 | ₩71,589 | -0.61% | 5.6천 |
|---|
| 2026.07.29 | ₩72,484 | ₩72,550 | ₩72,110 | ₩72,110 | -0.52% | 8.3천 |
|---|
| 2026.07.28 | ₩72,123 | ₩72,790 | ₩72,123 | ₩72,484 | +0.50% | 5천 |
|---|
| 2026.07.27 | ₩72,043 | ₩72,177 | ₩71,763 | ₩71,763 | -0.39% | 3천 |
|---|
| 2026.07.24 | ₩71,149 | ₩72,070 | ₩71,149 | ₩71,656 | +0.71% | 5.3천 |
|---|
| 2026.07.23 | ₩70,789 | ₩70,789 | ₩70,402 | ₩70,669 | -0.17% | 4.4천 |
|---|
| 2026.07.22 | ₩71,309 | ₩71,309 | ₩70,949 | ₩71,002 | -0.43% | 3.5천 |
|---|
| 2026.07.21 | ₩71,189 | ₩71,469 | ₩71,136 | ₩71,403 | +0.30% | 3.6천 |
|---|
| 2026.07.20 | ₩71,830 | ₩71,843 | ₩71,336 | ₩71,616 | -0.30% | 2만 |
|---|
| 2026.07.17 | ₩72,537 | ₩72,777 | ₩71,536 | ₩71,883 | -0.90% | 5.4천 |
|---|
| 2026.07.16 | ₩72,203 | ₩72,564 | ₩72,123 | ₩72,430 | +0.31% | 4.4천 |
|---|
| 2026.07.15 | ₩70,268 | ₩71,122 | ₩70,268 | ₩70,629 | +0.51% | 5천 |
|---|
| 2026.07.14 | ₩70,228 | ₩70,402 | ₩70,228 | ₩70,268 | +0.06% | 6.5천 |
|---|
| 2026.07.13 | ₩70,135 | ₩70,469 | ₩70,122 | ₩70,349 | +0.30% | 4.4천 |
|---|
| 2026.07.10 | ₩69,922 | ₩70,255 | ₩69,922 | ₩70,175 | +0.36% | 4.5천 |
|---|
| 2026.07.09 | ₩69,414 | ₩69,935 | ₩69,414 | ₩69,908 | +0.71% | 6.3천 |
|---|
| 2026.07.08 | ₩70,282 | ₩70,282 | ₩69,294 | ₩69,308 | -1.39% | 5.6천 |
|---|
| 2026.07.07 | ₩70,869 | ₩71,002 | ₩70,322 | ₩70,482 | -0.55% | 6.5천 |
|---|
| 2026.07.06 | ₩70,695 | ₩70,695 | ₩70,215 | ₩70,455 | -0.34% | 5.5천 |
|---|
| 2026.07.02 | ₩70,389 | ₩70,615 | ₩70,375 | ₩70,589 | +0.28% | 4.2천 |
|---|
| 2026.07.01 | ₩69,721 | ₩70,629 | ₩69,454 | ₩70,295 | +0.82% | 7.1천 |
|---|
| 2026.06.30 | ₩69,588 | ₩70,122 | ₩69,588 | ₩69,935 | +0.50% | 2.9천 |
|---|
| 2026.06.29 | ₩69,975 | ₩70,002 | ₩69,655 | ₩69,948 | -0.04% | 7.6천 |
|---|
| 2026.06.26 | ₩69,828 | ₩70,455 | ₩69,735 | ₩70,375 | +0.78% | 1.2만 |
|---|
| 2026.06.25 | ₩69,468 | ₩70,028 | ₩69,254 | ₩69,548 | +0.12% | 5.8천 |
|---|
| 2026.06.24 | ₩68,440 | ₩69,388 | ₩68,440 | ₩69,254 | +1.19% | 7.1천 |
|---|
| 2026.06.23 | ₩67,079 | ₩68,654 | ₩67,079 | ₩68,654 | +2.35% | 5.4천 |
|---|
| 2026.06.22 | ₩67,319 | ₩67,947 | ₩67,319 | ₩67,666 | +0.52% | 6천 |
|---|
| 2026.06.18 | ₩67,680 | ₩67,813 | ₩67,386 | ₩67,600 | -0.12% | 3.4천 |
|---|
| 2026.06.17 | ₩67,880 | ₩68,227 | ₩66,679 | ₩67,079 | -1.18% | 8.2천 |
|---|
| 2026.06.16 | ₩68,600 | ₩68,627 | ₩68,013 | ₩68,334 | -0.39% | 6.9천 |
|---|
| 2026.06.15 | ₩68,841 | ₩68,921 | ₩68,027 | ₩68,027 | -1.18% | 4.7천 |
|---|
| 2026.06.12 | ₩68,240 | ₩68,987 | ₩68,240 | ₩68,801 | +0.82% | 4.3천 |
|---|
| 2026.06.11 | ₩68,534 | ₩68,547 | ₩67,773 | ₩68,214 | -0.47% | 7.9천 |
|---|
| 2026.06.10 | ₩67,893 | ₩68,534 | ₩67,893 | ₩68,000 | +0.16% | 3.8천 |
|---|
| 2026.06.09 | ₩66,799 | ₩67,933 | ₩66,799 | ₩67,706 | +1.36% | 9.6천 |
|---|
| 2026.06.08 | ₩66,999 | ₩67,253 | ₩66,666 | ₩66,719 | -0.42% | 5.3천 |
|---|
| 2026.06.05 | ₩66,132 | ₩67,453 | ₩66,132 | ₩67,093 | +1.45% | 3.7천 |
|---|
| 2026.06.04 | ₩65,638 | ₩66,425 | ₩65,638 | ₩66,332 | +1.06% | 9.2천 |
|---|
| 2026.06.03 | ₩65,932 | ₩65,932 | ₩65,251 | ₩65,251 | -1.03% | 7.3천 |
|---|
| 2026.06.02 | ₩65,198 | ₩66,332 | ₩65,198 | ₩66,225 | +1.58% | 4.4천 |
|---|
| 2026.06.01 | ₩65,772 | ₩65,772 | ₩65,451 | ₩65,571 | -0.30% | 6.1천 |
|---|
| 2026.05.29 | ₩66,305 | ₩66,612 | ₩66,119 | ₩66,412 | +0.16% | 5.6천 |
|---|
| 2026.05.28 | ₩66,546 | ₩66,639 | ₩66,412 | ₩66,639 | +0.14% | 2.7천 |
|---|
| 2026.05.27 | ₩66,719 | ₩67,413 | ₩66,719 | ₩66,839 | +0.18% | 5.9천 |
|---|
| 2026.05.26 | ₩66,479 | ₩67,039 | ₩66,479 | ₩66,986 | +0.76% | 5천 |
|---|
| 2026.05.22 | ₩66,399 | ₩66,719 | ₩66,399 | ₩66,599 | +0.30% | 8.3천 |
|---|
| 2026.05.21 | ₩66,172 | ₩66,612 | ₩65,878 | ₩66,519 | +0.52% | 5.9천 |
|---|
| 2026.05.20 | ₩65,598 | ₩66,399 | ₩65,438 | ₩66,399 | +1.22% | 5.2천 |
|---|
| 2026.05.19 | ₩65,611 | ₩65,892 | ₩65,545 | ₩65,545 | -0.10% | 5.7천 |
|---|
| 2026.05.18 | ₩65,798 | ₩65,918 | ₩65,718 | ₩65,892 | +0.14% | 6.8천 |
|---|
| 2026.05.15 | ₩65,265 | ₩65,478 | ₩64,784 | ₩64,824 | -0.67% | 5.8천 |
|---|
| 2026.05.14 | ₩65,118 | ₩65,905 | ₩65,118 | ₩65,585 | +0.72% | 3.6천 |
|---|
| 2026.05.13 | ₩65,371 | ₩65,531 | ₩65,024 | ₩65,238 | -0.20% | 1.8만 |
|---|
| 2026.05.12 | ₩65,918 | ₩65,958 | ₩65,104 | ₩65,732 | -0.28% | 5.2만 |
|---|
| 2026.05.11 | ₩66,666 | ₩66,666 | ₩65,892 | ₩65,918 | -1.12% | 3.5천 |
|---|
| 2026.05.08 | ₩66,492 | ₩66,866 | ₩66,492 | ₩66,732 | +0.36% | 7.3천 |
|---|
| 2026.05.07 | ₩66,826 | ₩66,839 | ₩66,412 | ₩66,412 | -0.62% | 1.4만 |
|---|
| 2026.05.06 | ₩66,492 | ₩66,879 | ₩66,332 | ₩66,586 | +0.14% | 7.3천 |
|---|
| 2026.05.05 | ₩66,305 | ₩66,772 | ₩66,265 | ₩66,559 | +0.38% | 4.2천 |
|---|
| 2026.05.04 | ₩66,199 | ₩66,626 | ₩65,892 | ₩66,012 | -0.28% | 6천 |
|---|
| 2026.05.01 | ₩66,572 | ₩66,759 | ₩66,305 | ₩66,559 | -0.02% | 11.3만 |
|---|
| 2026.04.30 | ₩65,878 | ₩66,439 | ₩65,878 | ₩66,425 | +0.83% | 8.6천 |
|---|
| 2026.04.29 | ₩66,706 | ₩66,772 | ₩65,905 | ₩66,012 | -1.04% | 8.4천 |
|---|
| 2026.04.28 | ₩66,719 | ₩67,253 | ₩66,719 | ₩67,106 | +0.58% | 5.6천 |
|---|
| 2026.04.27 | ₩66,305 | ₩66,919 | ₩66,119 | ₩66,706 | +0.60% | 1.3만 |
|---|
| 2026.04.24 | ₩66,559 | ₩66,559 | ₩66,305 | ₩66,425 | -0.20% | 3.5천 |
|---|
| 2026.04.23 | ₩65,958 | ₩66,612 | ₩65,958 | ₩66,612 | +0.99% | 3.9천 |
|---|
| 2026.04.22 | ₩66,359 | ₩66,359 | ₩65,812 | ₩65,932 | -0.64% | 1만 |
|---|
| 2026.04.21 | ₩66,692 | ₩66,812 | ₩66,052 | ₩66,119 | -0.86% | 4.8천 |
|---|
| 2026.04.20 | ₩66,892 | ₩67,013 | ₩66,559 | ₩66,759 | -0.20% | 1.4만 |
|---|
| 2026.04.17 | ₩65,932 | ₩67,239 | ₩65,932 | ₩66,826 | +1.36% | 9.9천 |
|---|
| 2026.04.16 | ₩65,558 | ₩65,812 | ₩65,531 | ₩65,692 | +0.20% | 6.1천 |
|---|
| 2026.04.15 | ₩65,705 | ₩65,718 | ₩65,438 | ₩65,718 | +0.02% | 3.8천 |
|---|
| 2026.04.14 | ₩65,625 | ₩66,078 | ₩65,545 | ₩65,998 | +0.57% | 3.8천 |
|---|
| 2026.04.13 | ₩65,611 | ₩65,958 | ₩65,291 | ₩65,958 | +0.53% | 4.7천 |
|---|
| 2026.04.10 | ₩66,105 | ₩66,105 | ₩65,758 | ₩65,878 | -0.34% | 2.5천 |
|---|
| 2026.04.09 | ₩65,171 | ₩66,519 | ₩65,171 | ₩66,345 | +1.80% | 4.9천 |
|---|
| 2026.04.08 | ₩65,038 | ₩65,545 | ₩65,038 | ₩65,438 | +0.62% | 2.1만 |
|---|
| 2026.04.07 | ₩63,650 | ₩64,451 | ₩63,650 | ₩64,264 | +0.96% | 4.8천 |
|---|
| 2026.04.06 | ₩63,530 | ₩63,957 | ₩63,316 | ₩63,957 | +0.67% | 8.3천 |
|---|
| 2026.04.02 | ₩63,303 | ₩63,677 | ₩63,263 | ₩63,597 | +0.46% | 8천 |
|---|
| 2026.04.01 | ₩63,196 | ₩63,516 | ₩63,156 | ₩63,263 | +0.11% | 1.6만 |
|---|
| 2026.03.31 | ₩63,130 | ₩63,250 | ₩62,662 | ₩62,983 | -0.23% | 5.3천 |
|---|
| 2026.03.30 | ₩62,476 | ₩62,769 | ₩62,356 | ₩62,502 | +0.04% | 2.1만 |
|---|
| 2026.03.27 | ₩62,569 | ₩62,743 | ₩62,089 | ₩62,089 | -0.77% | 6천 |
|---|
| 2026.03.26 | ₩62,396 | ₩63,076 | ₩62,396 | ₩62,689 | +0.47% | 1만 |
|---|
| 2026.03.25 | ₩62,889 | ₩62,889 | ₩62,529 | ₩62,649 | -0.38% | 1.2만 |
|---|
| 2026.03.24 | ₩62,075 | ₩62,943 | ₩62,075 | ₩62,449 | +0.60% | 5.1천 |
|---|
| 2026.03.23 | ₩62,209 | ₩62,996 | ₩62,209 | ₩62,436 | +0.36% | 7.7천 |
|---|
| 2026.03.20 | ₩62,796 | ₩62,796 | ₩61,795 | ₩61,915 | -1.40% | 1.1만 |
|---|
| 2026.03.19 | ₩62,569 | ₩63,116 | ₩62,502 | ₩62,863 | +0.47% | 2만 |
|---|
| 2026.03.18 | ₩63,423 | ₩63,423 | ₩62,743 | ₩62,743 | -1.07% | 3만 |
|---|
| 2026.03.17 | ₩63,957 | ₩64,037 | ₩63,570 | ₩63,583 | -0.58% | 8.9천 |
|---|
| 2026.03.16 | ₩63,423 | ₩64,157 | ₩63,423 | ₩63,663 | +0.38% | 3.7천 |
|---|
| 2026.03.13 | ₩63,797 | ₩63,797 | ₩63,343 | ₩63,436 | -0.56% | 6.5천 |
|---|
| 2026.03.12 | ₩63,036 | ₩63,717 | ₩63,036 | ₩63,516 | +0.76% | 2.6천 |
|---|
| 2026.03.11 | ₩63,823 | ₩63,823 | ₩63,303 | ₩63,650 | -0.27% | 1.2만 |
|---|
| 2026.03.10 | ₩64,277 | ₩64,757 | ₩63,943 | ₩64,210 | -0.10% | 8.4천 |
|---|
| 2026.03.09 | ₩64,130 | ₩64,651 | ₩63,183 | ₩64,491 | +0.56% | 8.7천 |
|---|
| 2026.03.06 | ₩64,651 | ₩64,664 | ₩64,170 | ₩64,624 | -0.04% | 6.8천 |
|---|
| 2026.03.05 | ₩65,692 | ₩65,692 | ₩65,078 | ₩65,345 | -0.53% | 1만 |
|---|
| 2026.03.04 | ₩66,172 | ₩66,399 | ₩65,651 | ₩66,185 | +0.02% | 1.6만 |
|---|
| 2026.03.03 | ₩65,265 | ₩66,038 | ₩64,797 | ₩65,932 | +1.02% | 5.8천 |
|---|
| 2026.03.02 | ₩65,158 | ₩66,452 | ₩65,158 | ₩66,292 | +1.74% | 9.9천 |
|---|
| 2026.02.27 | ₩66,012 | ₩66,065 | ₩65,611 | ₩65,798 | -0.32% | 10.5만 |
|---|
| 2026.02.26 | ₩66,345 | ₩66,652 | ₩66,185 | ₩66,612 | +0.40% | 3.8천 |
|---|
| 2026.02.25 | ₩65,852 | ₩66,239 | ₩65,451 | ₩66,199 | +0.53% | 9.3천 |
|---|
| 2026.02.24 | ₩65,598 | ₩65,812 | ₩65,585 | ₩65,812 | +0.33% | 2.3천 |
|---|
| 2026.02.23 | ₩66,492 | ₩66,626 | ₩65,531 | ₩65,865 | -0.94% | 1.1만 |
|---|
| 2026.02.20 | ₩66,372 | ₩66,599 | ₩66,052 | ₩66,465 | +0.14% | 5.6천 |
|---|
| 2026.02.19 | ₩66,145 | ₩66,425 | ₩66,078 | ₩66,425 | +0.42% | 4.2천 |
|---|
| 2026.02.18 | ₩66,719 | ₩66,786 | ₩66,279 | ₩66,546 | -0.26% | 9.3천 |
|---|
| 2026.02.17 | ₩66,759 | ₩67,053 | ₩66,679 | ₩66,852 | +0.14% | 1.4만 |
|---|
| 2026.02.13 | ₩66,465 | ₩66,812 | ₩66,239 | ₩66,626 | +0.24% | 6.6천 |
|---|
| 2026.02.12 | ₩66,906 | ₩66,906 | ₩65,852 | ₩66,012 | -1.34% | 9.6천 |
|---|
| 2026.02.11 | ₩66,612 | ₩66,919 | ₩66,399 | ₩66,479 | -0.20% | 5.9천 |
|---|
| 2026.02.10 | ₩66,252 | ₩66,772 | ₩66,252 | ₩66,746 | +0.75% | 5.8천 |
|---|
| 2026.02.09 | ₩66,172 | ₩66,385 | ₩66,119 | ₩66,159 | -0.02% | 2.3만 |
|---|
| 2026.02.06 | ₩66,799 | ₩67,119 | ₩66,599 | ₩66,906 | +0.16% | 1.3만 |
|---|
| 2026.02.05 | ₩65,972 | ₩66,546 | ₩65,972 | ₩66,372 | +0.61% | 8.8천 |
|---|
| 2026.02.04 | ₩65,318 | ₩66,359 | ₩65,318 | ₩65,998 | +1.04% | 1.1만 |
|---|
| 2026.02.03 | ₩64,824 | ₩65,358 | ₩64,584 | ₩64,864 | +0.06% | 8천 |
|---|
| 2026.02.02 | ₩64,397 | ₩64,998 | ₩64,397 | ₩64,878 | +0.75% | 9천 |
|---|
| 2026.01.30 | ₩64,130 | ₩64,477 | ₩63,757 | ₩64,477 | +0.54% | 7.9천 |
|---|
| 2026.01.29 | ₩63,890 | ₩64,397 | ₩63,810 | ₩64,210 | +0.50% | 8.7천 |
|---|
| 2026.01.28 | ₩64,237 | ₩64,237 | ₩63,610 | ₩63,663 | -0.89% | 7.6천 |
|---|
| 2026.01.27 | ₩63,943 | ₩64,117 | ₩63,743 | ₩63,850 | -0.15% | 6.6천 |
|---|
| 2026.01.26 | ₩63,717 | ₩64,210 | ₩63,703 | ₩64,157 | +0.69% | 7.1천 |
|---|
| 2026.01.23 | ₩64,317 | ₩64,317 | ₩63,690 | ₩63,730 | -0.91% | 8.9천 |
|---|
| 2026.01.22 | ₩64,958 | ₩65,184 | ₩64,651 | ₩64,651 | -0.47% | 4.7천 |
|---|
| 2026.01.21 | ₩64,104 | ₩64,838 | ₩64,104 | ₩64,838 | +1.14% | 5.9천 |
|---|
| 2026.01.20 | ₩63,890 | ₩64,024 | ₩63,717 | ₩63,717 | -0.27% | 9.9천 |
|---|
| 2026.01.16 | ₩64,317 | ₩64,637 | ₩64,130 | ₩64,504 | +0.29% | 9.1천 |
|---|
| 2026.01.15 | ₩63,743 | ₩64,504 | ₩63,743 | ₩64,437 | +1.09% | 9.2천 |
|---|
| 2026.01.14 | ₩62,929 | ₩63,757 | ₩62,929 | ₩63,557 | +1.00% | 1.8만 |
|---|
| 2026.01.13 | ₩63,490 | ₩63,570 | ₩63,036 | ₩63,089 | -0.63% | 9.6천 |
|---|
| 2026.01.12 | ₩63,223 | ₩63,623 | ₩63,223 | ₩63,476 | +0.40% | 7.1천 |
|---|
| 2026.01.09 | ₩63,570 | ₩63,757 | ₩63,263 | ₩63,303 | -0.42% | 2.3만 |
|---|
| 2026.01.08 | ₩62,356 | ₩63,623 | ₩62,356 | ₩63,290 | +1.50% | 8.1천 |
|---|
| 2026.01.07 | ₩62,796 | ₩62,823 | ₩62,222 | ₩62,382 | -0.66% | 1.1만 |
|---|
| 2026.01.06 | ₩62,316 | ₩62,729 | ₩62,009 | ₩62,729 | +0.66% | 7.7천 |
|---|
| 2026.01.05 | ₩62,035 | ₩62,703 | ₩62,009 | ₩62,542 | +0.82% | 1만 |
|---|
| 2026.01.02 | ₩62,169 | ₩62,169 | ₩61,622 | ₩62,009 | -0.26% | 7.5천 |
|---|
| 2025.12.31 | ₩62,316 | ₩62,316 | ₩61,875 | ₩61,875 | -0.71% | 6.1천 |
|---|
| 2025.12.30 | ₩62,676 | ₩62,689 | ₩62,409 | ₩62,556 | -0.19% | 7.8천 |
|---|
| 2025.12.29 | ₩62,582 | ₩62,622 | ₩62,462 | ₩62,489 | -0.15% | 5.9천 |
|---|
| 2025.12.26 | ₩62,809 | ₩62,823 | ₩62,396 | ₩62,743 | -0.11% | 6천 |
|---|
| 2025.12.24 | ₩62,529 | ₩62,849 | ₩62,529 | ₩62,836 | +0.49% | 8.8천 |
|---|
| 2025.12.23 | ₩62,689 | ₩62,703 | ₩62,396 | ₩62,396 | -0.47% | 6.4천 |
|---|
| 2025.12.22 | ₩62,649 | ₩62,983 | ₩62,649 | ₩62,769 | +0.19% | 7.9천 |
|---|
| 2025.12.19 | ₩63,303 | ₩63,343 | ₩62,943 | ₩62,943 | -0.57% | 1.4만 |
|---|
| 2025.12.18 | ₩64,024 | ₩64,050 | ₩63,570 | ₩63,570 | -0.71% | 1.5만 |
|---|
| 2025.12.17 | ₩63,276 | ₩63,837 | ₩63,276 | ₩63,757 | +0.76% | 1.2만 |
|---|
| 2025.12.16 | ₩63,610 | ₩63,623 | ₩63,103 | ₩63,263 | -0.55% | 6.8천 |
|---|
| 2025.12.15 | ₩63,557 | ₩63,663 | ₩63,156 | ₩63,503 | -0.08% | 9.8천 |
|---|
| 2025.12.12 | ₩63,049 | ₩63,463 | ₩63,049 | ₩63,116 | +0.11% | 1.2만 |
|---|
| 2025.12.11 | ₩62,542 | ₩63,396 | ₩62,542 | ₩63,089 | +0.87% | 1.8만 |
|---|
| 2025.12.10 | ₩61,728 | ₩62,996 | ₩61,728 | ₩62,662 | +1.51% | 6.5천 |
|---|
| 2025.12.09 | ₩61,555 | ₩61,969 | ₩61,555 | ₩61,622 | +0.11% | 1.1만 |
|---|
| 2025.12.08 | ₩61,515 | ₩61,582 | ₩61,208 | ₩61,208 | -0.50% | 1.8만 |
|---|
| 2025.12.05 | ₩61,715 | ₩61,822 | ₩61,488 | ₩61,488 | -0.37% | 9.7천 |
|---|
| 2025.12.04 | ₩62,022 | ₩62,235 | ₩61,742 | ₩61,742 | -0.45% | 9.3천 |
|---|
| 2025.12.03 | ₩62,089 | ₩62,396 | ₩62,089 | ₩62,195 | +0.17% | 1.3만 |
|---|
| 2025.12.02 | ₩62,249 | ₩62,249 | ₩61,862 | ₩62,022 | -0.36% | 1.5만 |
|---|
| 2025.12.01 | ₩61,902 | ₩62,302 | ₩61,902 | ₩62,075 | +0.28% | 1.4만 |
|---|
| 2025.11.28 | ₩62,396 | ₩62,396 | ₩62,049 | ₩62,155 | -0.38% | 2.5만 |
|---|
| 2025.11.26 | ₩62,329 | ₩62,943 | ₩62,329 | ₩62,476 | +0.24% | 4.1천 |
|---|
| 2025.11.25 | ₩61,168 | ₩62,636 | ₩61,168 | ₩62,382 | +1.99% | 1.4만 |
|---|
| 2025.11.24 | ₩61,288 | ₩61,288 | ₩61,088 | ₩61,208 | -0.13% | 9.4천 |
|---|
| 2025.11.21 | ₩60,394 | ₩61,608 | ₩60,394 | ₩61,315 | +1.52% | 6.1천 |
|---|
| 2025.11.20 | ₩60,568 | ₩60,754 | ₩60,127 | ₩60,194 | -0.62% | 1.5만 |
|---|
| 2025.11.19 | ₩60,541 | ₩60,541 | ₩59,954 | ₩60,127 | -0.68% | 6.2천 |
|---|
| 2025.11.18 | ₩59,794 | ₩60,487 | ₩59,794 | ₩60,447 | +1.09% | 1.4만 |
|---|
| 2025.11.17 | ₩60,914 | ₩61,088 | ₩60,020 | ₩60,020 | -1.47% | 8.7천 |
|---|
| 2025.11.14 | ₩60,474 | ₩61,115 | ₩60,474 | ₩61,075 | +0.99% | 8.2천 |
|---|
| 2025.11.13 | ₩61,141 | ₩61,381 | ₩60,888 | ₩61,075 | -0.11% | 5.8천 |
|---|
| 2025.11.12 | ₩61,595 | ₩61,808 | ₩61,462 | ₩61,462 | -0.22% | 6.8천 |
|---|
| 2025.11.11 | ₩60,754 | ₩61,675 | ₩60,754 | ₩61,675 | +1.52% | 1.4만 |
|---|
| 2025.11.10 | ₩60,914 | ₩61,248 | ₩60,741 | ₩61,061 | +0.24% | 1.1만 |
|---|
| 2025.11.07 | ₩60,381 | ₩60,874 | ₩60,341 | ₩60,874 | +0.82% | 8.8천 |
|---|
| 2025.11.06 | ₩60,781 | ₩60,781 | ₩60,434 | ₩60,434 | -0.57% | 8.3천 |
|---|
| 2025.11.05 | ₩60,181 | ₩60,901 | ₩60,181 | ₩60,821 | +1.06% | 1.7만 |
|---|
| 2025.11.04 | ₩59,767 | ₩60,394 | ₩59,767 | ₩60,287 | +0.87% | 1.5만 |
|---|
| 2025.11.03 | ₩59,780 | ₩59,940 | ₩59,140 | ₩59,940 | +0.27% | 1.1만 |
|---|
| 2025.10.31 | ₩59,860 | ₩59,940 | ₩59,460 | ₩59,900 | +0.07% | 9.5천 |
|---|
| 2025.10.30 | ₩59,700 | ₩60,221 | ₩59,700 | ₩59,914 | +0.36% | 6.4천 |
|---|
| 2025.10.29 | ₩60,701 | ₩60,808 | ₩59,473 | ₩59,807 | -1.47% | 1.6만 |
|---|
| 2025.10.28 | ₩61,101 | ₩61,101 | ₩60,648 | ₩60,928 | -0.28% | 1.3만 |
|---|
| 2025.10.27 | ₩61,688 | ₩61,702 | ₩61,301 | ₩61,368 | -0.52% | 1만 |
|---|
| 2025.10.24 | ₩61,488 | ₩61,835 | ₩61,488 | ₩61,808 | +0.52% | 8.3만 |
|---|
| 2025.10.23 | ₩61,688 | ₩61,688 | ₩61,075 | ₩61,462 | -0.37% | 9.6천 |
|---|
| 2025.10.22 | ₩61,462 | ₩61,849 | ₩61,462 | ₩61,808 | +0.56% | 1.1만 |
|---|
| 2025.10.21 | ₩61,315 | ₩61,768 | ₩61,195 | ₩61,528 | +0.35% | 7.5천 |
|---|
| 2025.10.20 | ₩61,168 | ₩61,488 | ₩60,941 | ₩61,488 | +0.52% | 6천 |
|---|
| 2025.10.17 | ₩60,327 | ₩60,821 | ₩60,327 | ₩60,794 | +0.77% | 1.3만 |
|---|
| 2025.10.16 | ₩61,088 | ₩61,088 | ₩60,194 | ₩60,341 | -1.22% | 1.5만 |
|---|
| 2025.10.15 | ₩61,221 | ₩61,528 | ₩60,888 | ₩61,101 | -0.20% | 8.3천 |
|---|
| 2025.10.14 | ₩59,914 | ₩61,208 | ₩59,914 | ₩61,061 | +1.92% | 1.5만 |
|---|
| 2025.10.13 | ₩60,367 | ₩60,514 | ₩59,914 | ₩60,301 | -0.11% | 1.5만 |
|---|
| 2025.10.10 | ₩60,648 | ₩60,928 | ₩59,914 | ₩59,914 | -1.21% | 8.7천 |
|---|