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 | ₩65,322 | ₩65,389 | ₩65,162 | ₩65,295 | -0.04% | 7.6천 |
| 2026.10.08 | ₩64,868 | ₩65,589 | ₩64,868 | ₩65,429 | +0.86% | 3.6천 |
| 2026.10.07 | ₩65,455 | ₩65,455 | ₩65,108 | ₩65,122 | -0.51% | 4.5천 |
| 2026.10.06 | ₩66,016 | ₩66,216 | ₩65,629 | ₩65,802 | -0.32% | 6.5천 |
| 2026.10.05 | ₩66,149 | ₩66,283 | ₩65,655 | ₩65,882 | -0.40% | 7.4천 |
| 2026.10.02 | ₩65,989 | ₩66,509 | ₩65,936 | ₩66,189 | +0.30% | 2.6천 |
| 2026.10.01 | ₩65,042 | ₩65,655 | ₩64,615 | ₩65,655 | +0.94% | 6.1천 |
| 2026.09.30 | ₩65,789 | ₩65,842 | ₩65,149 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,295 |
| -0.75% |
| 10.7만 |
| 2026.09.29 | ₩66,136 | ₩66,136 | ₩65,535 | ₩65,829 | -0.46% | 8.9천 |
|---|
| 2026.09.28 | ₩66,496 | ₩66,536 | ₩66,122 | ₩66,203 | -0.44% | 9.4천 |
|---|
| 2026.09.25 | ₩66,656 | ₩66,816 | ₩66,376 | ₩66,816 | +0.24% | 9.8천 |
|---|
| 2026.09.24 | ₩66,496 | ₩66,616 | ₩66,176 | ₩66,563 | +0.10% | 1.3만 |
|---|
| 2026.09.23 | ₩66,896 | ₩66,896 | ₩66,389 | ₩66,389 | -0.76% | 8.3천 |
|---|
| 2026.09.22 | ₩67,657 | ₩67,657 | ₩67,030 | ₩67,136 | -0.77% | 3만 |
|---|
| 2026.09.21 | ₩67,844 | ₩67,844 | ₩67,350 | ₩67,350 | -0.73% | 2.7만 |
|---|
| 2026.09.18 | ₩68,004 | ₩68,084 | ₩67,670 | ₩68,057 | +0.08% | 4.4천 |
|---|
| 2026.09.17 | ₩69,018 | ₩69,018 | ₩68,284 | ₩68,417 | -0.87% | 3.5천 |
|---|
| 2026.09.16 | ₩69,111 | ₩69,365 | ₩67,897 | ₩68,484 | -0.91% | 5.6천 |
|---|
| 2026.09.15 | ₩69,204 | ₩69,204 | ₩68,818 | ₩68,844 | -0.52% | 5.1천 |
|---|
| 2026.09.14 | ₩69,124 | ₩69,551 | ₩69,111 | ₩69,218 | +0.14% | 4.5천 |
|---|
| 2026.09.11 | ₩68,991 | ₩69,298 | ₩68,991 | ₩69,218 | +0.33% | 3.8천 |
|---|
| 2026.09.10 | ₩69,231 | ₩69,284 | ₩68,964 | ₩69,271 | +0.06% | 5.1천 |
|---|
| 2026.09.09 | ₩69,738 | ₩69,738 | ₩69,191 | ₩69,351 | -0.55% | 6.7천 |
|---|
| 2026.09.08 | ₩70,152 | ₩70,245 | ₩69,898 | ₩69,898 | -0.36% | 4.2천 |
|---|
| 2026.09.04 | ₩70,725 | ₩70,725 | ₩70,338 | ₩70,485 | -0.34% | 4.5천 |
|---|
| 2026.09.03 | ₩70,499 | ₩70,499 | ₩70,218 | ₩70,312 | -0.26% | 4천 |
|---|
| 2026.09.02 | ₩69,511 | ₩70,178 | ₩69,511 | ₩69,912 | +0.58% | 5.2천 |
|---|
| 2026.09.01 | ₩69,378 | ₩69,685 | ₩69,058 | ₩69,124 | -0.37% | 1.2만 |
|---|
| 2026.08.31 | ₩70,152 | ₩70,152 | ₩69,738 | ₩69,738 | -0.59% | 5.1천 |
|---|
| 2026.08.28 | ₩70,712 | ₩70,712 | ₩70,312 | ₩70,392 | -0.45% | 5.9천 |
|---|
| 2026.08.27 | ₩70,298 | ₩70,512 | ₩70,218 | ₩70,419 | +0.17% | 15.6만 |
|---|
| 2026.08.26 | ₩70,779 | ₩70,845 | ₩70,739 | ₩70,819 | +0.06% | 5천 |
|---|
| 2026.08.25 | ₩70,899 | ₩70,912 | ₩70,672 | ₩70,832 | -0.09% | 4.1천 |
|---|
| 2026.08.24 | ₩70,779 | ₩71,246 | ₩70,779 | ₩70,899 | +0.17% | 4.3천 |
|---|
| 2026.08.21 | ₩70,819 | ₩70,899 | ₩70,565 | ₩70,659 | -0.23% | 3.6천 |
|---|
| 2026.08.20 | ₩70,565 | ₩70,992 | ₩70,565 | ₩70,859 | +0.42% | 4.6천 |
|---|
| 2026.08.19 | ₩71,299 | ₩71,299 | ₩70,859 | ₩70,859 | -0.62% | 2.6천 |
|---|
| 2026.08.18 | ₩71,419 | ₩71,606 | ₩71,206 | ₩71,232 | -0.26% | 5.7천 |
|---|
| 2026.08.17 | ₩71,833 | ₩71,833 | ₩71,272 | ₩71,473 | -0.50% | 3천 |
|---|
| 2026.08.14 | ₩71,619 | ₩72,166 | ₩71,619 | ₩71,886 | +0.37% | 6.2천 |
|---|
| 2026.08.13 | ₩71,779 | ₩71,806 | ₩71,659 | ₩71,806 | +0.04% | 1.2천 |
|---|
| 2026.08.12 | ₩71,366 | ₩71,633 | ₩71,086 | ₩71,459 | +0.13% | 8.6천 |
|---|
| 2026.08.11 | ₩70,752 | ₩71,379 | ₩70,752 | ₩71,112 | +0.51% | 5.4천 |
|---|
| 2026.08.10 | ₩71,152 | ₩71,152 | ₩70,619 | ₩70,819 | -0.47% | 3.6천 |
|---|
| 2026.08.07 | ₩71,459 | ₩71,699 | ₩71,459 | ₩71,513 | +0.07% | 1.9천 |
|---|
| 2026.08.06 | ₩72,086 | ₩72,220 | ₩71,499 | ₩71,499 | -0.81% | 3.4천 |
|---|
| 2026.08.05 | ₩72,353 | ₩72,353 | ₩71,940 | ₩72,100 | -0.35% | 3.7천 |
|---|
| 2026.08.04 | ₩71,926 | ₩72,593 | ₩71,926 | ₩72,433 | +0.70% | 3천 |
|---|
| 2026.08.03 | ₩72,233 | ₩72,246 | ₩72,060 | ₩72,166 | -0.09% | 5.1천 |
|---|
| 2026.07.31 | ₩71,339 | ₩71,806 | ₩71,219 | ₩71,659 | +0.45% | 9.4만 |
|---|
| 2026.07.30 | ₩72,020 | ₩72,020 | ₩71,312 | ₩71,579 | -0.61% | 5.6천 |
|---|
| 2026.07.29 | ₩72,473 | ₩72,540 | ₩72,100 | ₩72,100 | -0.52% | 8.3천 |
|---|
| 2026.07.28 | ₩72,113 | ₩72,780 | ₩72,113 | ₩72,473 | +0.50% | 5천 |
|---|
| 2026.07.27 | ₩72,033 | ₩72,166 | ₩71,753 | ₩71,753 | -0.39% | 3천 |
|---|
| 2026.07.24 | ₩71,139 | ₩72,060 | ₩71,139 | ₩71,646 | +0.71% | 5.3천 |
|---|
| 2026.07.23 | ₩70,779 | ₩70,779 | ₩70,392 | ₩70,659 | -0.17% | 4.4천 |
|---|
| 2026.07.22 | ₩71,299 | ₩71,299 | ₩70,939 | ₩70,992 | -0.43% | 3.5천 |
|---|
| 2026.07.21 | ₩71,179 | ₩71,459 | ₩71,126 | ₩71,393 | +0.30% | 3.6천 |
|---|
| 2026.07.20 | ₩71,819 | ₩71,833 | ₩71,326 | ₩71,606 | -0.30% | 2만 |
|---|
| 2026.07.17 | ₩72,527 | ₩72,767 | ₩71,526 | ₩71,873 | -0.90% | 5.4천 |
|---|
| 2026.07.16 | ₩72,193 | ₩72,553 | ₩72,113 | ₩72,420 | +0.31% | 4.4천 |
|---|
| 2026.07.15 | ₩70,258 | ₩71,112 | ₩70,258 | ₩70,619 | +0.51% | 5천 |
|---|
| 2026.07.14 | ₩70,218 | ₩70,392 | ₩70,218 | ₩70,258 | +0.06% | 6.5천 |
|---|
| 2026.07.13 | ₩70,125 | ₩70,459 | ₩70,112 | ₩70,338 | +0.30% | 4.4천 |
|---|
| 2026.07.10 | ₩69,912 | ₩70,245 | ₩69,912 | ₩70,165 | +0.36% | 4.5천 |
|---|
| 2026.07.09 | ₩69,405 | ₩69,925 | ₩69,405 | ₩69,898 | +0.71% | 6.3천 |
|---|
| 2026.07.08 | ₩70,272 | ₩70,272 | ₩69,284 | ₩69,298 | -1.39% | 5.6천 |
|---|
| 2026.07.07 | ₩70,859 | ₩70,992 | ₩70,312 | ₩70,472 | -0.55% | 6.5천 |
|---|
| 2026.07.06 | ₩70,685 | ₩70,685 | ₩70,205 | ₩70,445 | -0.34% | 5.5천 |
|---|
| 2026.07.02 | ₩70,379 | ₩70,605 | ₩70,365 | ₩70,579 | +0.28% | 4.2천 |
|---|
| 2026.07.01 | ₩69,711 | ₩70,619 | ₩69,445 | ₩70,285 | +0.82% | 7.1천 |
|---|
| 2026.06.30 | ₩69,578 | ₩70,112 | ₩69,578 | ₩69,925 | +0.50% | 2.9천 |
|---|
| 2026.06.29 | ₩69,965 | ₩69,992 | ₩69,645 | ₩69,938 | -0.04% | 7.6천 |
|---|
| 2026.06.26 | ₩69,818 | ₩70,445 | ₩69,725 | ₩70,365 | +0.78% | 1.2만 |
|---|
| 2026.06.25 | ₩69,458 | ₩70,018 | ₩69,244 | ₩69,538 | +0.12% | 5.8천 |
|---|
| 2026.06.24 | ₩68,431 | ₩69,378 | ₩68,431 | ₩69,244 | +1.19% | 7.1천 |
|---|
| 2026.06.23 | ₩67,070 | ₩68,644 | ₩67,070 | ₩68,644 | +2.35% | 5.4천 |
|---|
| 2026.06.22 | ₩67,310 | ₩67,937 | ₩67,310 | ₩67,657 | +0.52% | 6천 |
|---|
| 2026.06.18 | ₩67,670 | ₩67,804 | ₩67,377 | ₩67,590 | -0.12% | 3.4천 |
|---|
| 2026.06.17 | ₩67,870 | ₩68,217 | ₩66,669 | ₩67,070 | -1.18% | 8.2천 |
|---|
| 2026.06.16 | ₩68,591 | ₩68,617 | ₩68,004 | ₩68,324 | -0.39% | 6.9천 |
|---|
| 2026.06.15 | ₩68,831 | ₩68,911 | ₩68,017 | ₩68,017 | -1.18% | 4.7천 |
|---|
| 2026.06.12 | ₩68,230 | ₩68,978 | ₩68,230 | ₩68,791 | +0.82% | 4.3천 |
|---|
| 2026.06.11 | ₩68,524 | ₩68,537 | ₩67,764 | ₩68,204 | -0.47% | 7.9천 |
|---|
| 2026.06.10 | ₩67,884 | ₩68,524 | ₩67,884 | ₩67,990 | +0.16% | 3.8천 |
|---|
| 2026.06.09 | ₩66,790 | ₩67,924 | ₩66,790 | ₩67,697 | +1.36% | 9.6천 |
|---|
| 2026.06.08 | ₩66,990 | ₩67,243 | ₩66,656 | ₩66,710 | -0.42% | 5.3천 |
|---|
| 2026.06.05 | ₩66,122 | ₩67,443 | ₩66,122 | ₩67,083 | +1.45% | 3.7천 |
|---|
| 2026.06.04 | ₩65,629 | ₩66,416 | ₩65,629 | ₩66,323 | +1.06% | 9.2천 |
|---|
| 2026.06.03 | ₩65,922 | ₩65,922 | ₩65,242 | ₩65,242 | -1.03% | 7.3천 |
|---|
| 2026.06.02 | ₩65,189 | ₩66,323 | ₩65,189 | ₩66,216 | +1.58% | 4.4천 |
|---|
| 2026.06.01 | ₩65,762 | ₩65,762 | ₩65,442 | ₩65,562 | -0.30% | 6.1천 |
|---|
| 2026.05.29 | ₩66,296 | ₩66,603 | ₩66,109 | ₩66,403 | +0.16% | 5.6천 |
|---|
| 2026.05.28 | ₩66,536 | ₩66,629 | ₩66,403 | ₩66,629 | +0.14% | 2.7천 |
|---|
| 2026.05.27 | ₩66,710 | ₩67,403 | ₩66,710 | ₩66,830 | +0.18% | 5.9천 |
|---|
| 2026.05.26 | ₩66,469 | ₩67,030 | ₩66,469 | ₩66,976 | +0.76% | 5천 |
|---|
| 2026.05.22 | ₩66,389 | ₩66,710 | ₩66,389 | ₩66,589 | +0.30% | 8.3천 |
|---|
| 2026.05.21 | ₩66,162 | ₩66,603 | ₩65,869 | ₩66,509 | +0.52% | 5.9천 |
|---|
| 2026.05.20 | ₩65,589 | ₩66,389 | ₩65,429 | ₩66,389 | +1.22% | 5.2천 |
|---|
| 2026.05.19 | ₩65,602 | ₩65,882 | ₩65,535 | ₩65,535 | -0.10% | 5.7천 |
|---|
| 2026.05.18 | ₩65,789 | ₩65,909 | ₩65,709 | ₩65,882 | +0.14% | 6.8천 |
|---|
| 2026.05.15 | ₩65,255 | ₩65,469 | ₩64,775 | ₩64,815 | -0.67% | 5.8천 |
|---|
| 2026.05.14 | ₩65,108 | ₩65,896 | ₩65,108 | ₩65,575 | +0.72% | 3.6천 |
|---|
| 2026.05.13 | ₩65,362 | ₩65,522 | ₩65,015 | ₩65,229 | -0.20% | 1.8만 |
|---|
| 2026.05.12 | ₩65,909 | ₩65,949 | ₩65,095 | ₩65,722 | -0.28% | 5.2만 |
|---|
| 2026.05.11 | ₩66,656 | ₩66,656 | ₩65,882 | ₩65,909 | -1.12% | 3.5천 |
|---|
| 2026.05.08 | ₩66,483 | ₩66,856 | ₩66,483 | ₩66,723 | +0.36% | 7.3천 |
|---|
| 2026.05.07 | ₩66,816 | ₩66,830 | ₩66,403 | ₩66,403 | -0.62% | 1.4만 |
|---|
| 2026.05.06 | ₩66,483 | ₩66,870 | ₩66,323 | ₩66,576 | +0.14% | 7.3천 |
|---|
| 2026.05.05 | ₩66,296 | ₩66,763 | ₩66,256 | ₩66,549 | +0.38% | 4.2천 |
|---|
| 2026.05.04 | ₩66,189 | ₩66,616 | ₩65,882 | ₩66,002 | -0.28% | 6천 |
|---|
| 2026.05.01 | ₩66,563 | ₩66,750 | ₩66,296 | ₩66,549 | -0.02% | 11.3만 |
|---|
| 2026.04.30 | ₩65,869 | ₩66,429 | ₩65,869 | ₩66,416 | +0.83% | 8.6천 |
|---|
| 2026.04.29 | ₩66,696 | ₩66,763 | ₩65,896 | ₩66,002 | -1.04% | 8.4천 |
|---|
| 2026.04.28 | ₩66,710 | ₩67,243 | ₩66,710 | ₩67,096 | +0.58% | 5.6천 |
|---|
| 2026.04.27 | ₩66,296 | ₩66,910 | ₩66,109 | ₩66,696 | +0.60% | 1.3만 |
|---|
| 2026.04.24 | ₩66,549 | ₩66,549 | ₩66,296 | ₩66,416 | -0.20% | 3.5천 |
|---|
| 2026.04.23 | ₩65,949 | ₩66,603 | ₩65,949 | ₩66,603 | +0.99% | 3.9천 |
|---|
| 2026.04.22 | ₩66,349 | ₩66,349 | ₩65,802 | ₩65,922 | -0.64% | 1만 |
|---|
| 2026.04.21 | ₩66,683 | ₩66,803 | ₩66,042 | ₩66,109 | -0.86% | 4.8천 |
|---|
| 2026.04.20 | ₩66,883 | ₩67,003 | ₩66,549 | ₩66,750 | -0.20% | 1.4만 |
|---|
| 2026.04.17 | ₩65,922 | ₩67,230 | ₩65,922 | ₩66,816 | +1.36% | 9.9천 |
|---|
| 2026.04.16 | ₩65,549 | ₩65,802 | ₩65,522 | ₩65,682 | +0.20% | 6.1천 |
|---|
| 2026.04.15 | ₩65,696 | ₩65,709 | ₩65,429 | ₩65,709 | +0.02% | 3.8천 |
|---|
| 2026.04.14 | ₩65,615 | ₩66,069 | ₩65,535 | ₩65,989 | +0.57% | 3.8천 |
|---|
| 2026.04.13 | ₩65,602 | ₩65,949 | ₩65,282 | ₩65,949 | +0.53% | 4.7천 |
|---|
| 2026.04.10 | ₩66,096 | ₩66,096 | ₩65,749 | ₩65,869 | -0.34% | 2.5천 |
|---|
| 2026.04.09 | ₩65,162 | ₩66,509 | ₩65,162 | ₩66,336 | +1.80% | 4.9천 |
|---|
| 2026.04.08 | ₩65,028 | ₩65,535 | ₩65,028 | ₩65,429 | +0.62% | 2.1만 |
|---|
| 2026.04.07 | ₩63,641 | ₩64,441 | ₩63,641 | ₩64,255 | +0.96% | 4.8천 |
|---|
| 2026.04.06 | ₩63,521 | ₩63,948 | ₩63,307 | ₩63,948 | +0.67% | 8.3천 |
|---|
| 2026.04.02 | ₩63,294 | ₩63,668 | ₩63,254 | ₩63,587 | +0.46% | 8천 |
|---|
| 2026.04.01 | ₩63,187 | ₩63,507 | ₩63,147 | ₩63,254 | +0.11% | 1.6만 |
|---|
| 2026.03.31 | ₩63,121 | ₩63,241 | ₩62,654 | ₩62,974 | -0.23% | 5.3천 |
|---|
| 2026.03.30 | ₩62,467 | ₩62,760 | ₩62,347 | ₩62,493 | +0.04% | 2.1만 |
|---|
| 2026.03.27 | ₩62,560 | ₩62,734 | ₩62,080 | ₩62,080 | -0.77% | 6천 |
|---|
| 2026.03.26 | ₩62,387 | ₩63,067 | ₩62,387 | ₩62,680 | +0.47% | 1만 |
|---|
| 2026.03.25 | ₩62,880 | ₩62,880 | ₩62,520 | ₩62,640 | -0.38% | 1.2만 |
|---|
| 2026.03.24 | ₩62,067 | ₩62,934 | ₩62,067 | ₩62,440 | +0.60% | 5.1천 |
|---|
| 2026.03.23 | ₩62,200 | ₩62,987 | ₩62,200 | ₩62,427 | +0.36% | 7.7천 |
|---|
| 2026.03.20 | ₩62,787 | ₩62,787 | ₩61,786 | ₩61,906 | -1.40% | 1.1만 |
|---|
| 2026.03.19 | ₩62,560 | ₩63,107 | ₩62,493 | ₩62,854 | +0.47% | 2만 |
|---|
| 2026.03.18 | ₩63,414 | ₩63,414 | ₩62,734 | ₩62,734 | -1.07% | 3만 |
|---|
| 2026.03.17 | ₩63,948 | ₩64,028 | ₩63,561 | ₩63,574 | -0.58% | 8.9천 |
|---|
| 2026.03.16 | ₩63,414 | ₩64,148 | ₩63,414 | ₩63,654 | +0.38% | 3.7천 |
|---|
| 2026.03.13 | ₩63,788 | ₩63,788 | ₩63,334 | ₩63,427 | -0.56% | 6.5천 |
|---|
| 2026.03.12 | ₩63,027 | ₩63,708 | ₩63,027 | ₩63,507 | +0.76% | 2.6천 |
|---|
| 2026.03.11 | ₩63,814 | ₩63,814 | ₩63,294 | ₩63,641 | -0.27% | 1.2만 |
|---|
| 2026.03.10 | ₩64,268 | ₩64,748 | ₩63,934 | ₩64,201 | -0.10% | 8.4천 |
|---|
| 2026.03.09 | ₩64,121 | ₩64,642 | ₩63,174 | ₩64,481 | +0.56% | 8.7천 |
|---|
| 2026.03.06 | ₩64,642 | ₩64,655 | ₩64,161 | ₩64,615 | -0.04% | 6.8천 |
|---|
| 2026.03.05 | ₩65,682 | ₩65,682 | ₩65,068 | ₩65,335 | -0.53% | 1만 |
|---|
| 2026.03.04 | ₩66,162 | ₩66,389 | ₩65,642 | ₩66,176 | +0.02% | 1.6만 |
|---|
| 2026.03.03 | ₩65,255 | ₩66,029 | ₩64,788 | ₩65,922 | +1.02% | 5.8천 |
|---|
| 2026.03.02 | ₩65,149 | ₩66,443 | ₩65,149 | ₩66,283 | +1.74% | 9.9천 |
|---|
| 2026.02.27 | ₩66,002 | ₩66,056 | ₩65,602 | ₩65,789 | -0.32% | 10.5만 |
|---|
| 2026.02.26 | ₩66,336 | ₩66,643 | ₩66,176 | ₩66,603 | +0.40% | 3.8천 |
|---|
| 2026.02.25 | ₩65,842 | ₩66,229 | ₩65,442 | ₩66,189 | +0.53% | 9.3천 |
|---|
| 2026.02.24 | ₩65,589 | ₩65,802 | ₩65,575 | ₩65,802 | +0.33% | 2.3천 |
|---|
| 2026.02.23 | ₩66,483 | ₩66,616 | ₩65,522 | ₩65,856 | -0.94% | 1.1만 |
|---|
| 2026.02.20 | ₩66,363 | ₩66,589 | ₩66,042 | ₩66,456 | +0.14% | 5.6천 |
|---|
| 2026.02.19 | ₩66,136 | ₩66,416 | ₩66,069 | ₩66,416 | +0.42% | 4.2천 |
|---|
| 2026.02.18 | ₩66,710 | ₩66,776 | ₩66,269 | ₩66,536 | -0.26% | 9.3천 |
|---|
| 2026.02.17 | ₩66,750 | ₩67,043 | ₩66,669 | ₩66,843 | +0.14% | 1.4만 |
|---|
| 2026.02.13 | ₩66,456 | ₩66,803 | ₩66,229 | ₩66,616 | +0.24% | 6.6천 |
|---|
| 2026.02.12 | ₩66,896 | ₩66,896 | ₩65,842 | ₩66,002 | -1.34% | 9.6천 |
|---|
| 2026.02.11 | ₩66,603 | ₩66,910 | ₩66,389 | ₩66,469 | -0.20% | 5.9천 |
|---|
| 2026.02.10 | ₩66,243 | ₩66,763 | ₩66,243 | ₩66,736 | +0.75% | 5.8천 |
|---|
| 2026.02.09 | ₩66,162 | ₩66,376 | ₩66,109 | ₩66,149 | -0.02% | 2.3만 |
|---|
| 2026.02.06 | ₩66,790 | ₩67,110 | ₩66,589 | ₩66,896 | +0.16% | 1.3만 |
|---|
| 2026.02.05 | ₩65,962 | ₩66,536 | ₩65,962 | ₩66,363 | +0.61% | 8.8천 |
|---|
| 2026.02.04 | ₩65,309 | ₩66,349 | ₩65,309 | ₩65,989 | +1.04% | 1.1만 |
|---|
| 2026.02.03 | ₩64,815 | ₩65,349 | ₩64,575 | ₩64,855 | +0.06% | 8천 |
|---|
| 2026.02.02 | ₩64,388 | ₩64,988 | ₩64,388 | ₩64,868 | +0.75% | 9천 |
|---|
| 2026.01.30 | ₩64,121 | ₩64,468 | ₩63,748 | ₩64,468 | +0.54% | 7.9천 |
|---|
| 2026.01.29 | ₩63,881 | ₩64,388 | ₩63,801 | ₩64,201 | +0.50% | 8.7천 |
|---|
| 2026.01.28 | ₩64,228 | ₩64,228 | ₩63,601 | ₩63,654 | -0.89% | 7.6천 |
|---|
| 2026.01.27 | ₩63,934 | ₩64,108 | ₩63,734 | ₩63,841 | -0.15% | 6.6천 |
|---|
| 2026.01.26 | ₩63,708 | ₩64,201 | ₩63,694 | ₩64,148 | +0.69% | 7.1천 |
|---|
| 2026.01.23 | ₩64,308 | ₩64,308 | ₩63,681 | ₩63,721 | -0.91% | 8.9천 |
|---|
| 2026.01.22 | ₩64,948 | ₩65,175 | ₩64,642 | ₩64,642 | -0.47% | 4.7천 |
|---|
| 2026.01.21 | ₩64,094 | ₩64,828 | ₩64,094 | ₩64,828 | +1.14% | 5.9천 |
|---|
| 2026.01.20 | ₩63,881 | ₩64,014 | ₩63,708 | ₩63,708 | -0.27% | 9.9천 |
|---|
| 2026.01.16 | ₩64,308 | ₩64,628 | ₩64,121 | ₩64,495 | +0.29% | 9.1천 |
|---|
| 2026.01.15 | ₩63,734 | ₩64,495 | ₩63,734 | ₩64,428 | +1.09% | 9.2천 |
|---|
| 2026.01.14 | ₩62,920 | ₩63,748 | ₩62,920 | ₩63,547 | +1.00% | 1.8만 |
|---|
| 2026.01.13 | ₩63,481 | ₩63,561 | ₩63,027 | ₩63,081 | -0.63% | 9.6천 |
|---|
| 2026.01.12 | ₩63,214 | ₩63,614 | ₩63,214 | ₩63,467 | +0.40% | 7.1천 |
|---|
| 2026.01.09 | ₩63,561 | ₩63,748 | ₩63,254 | ₩63,294 | -0.42% | 2.3만 |
|---|
| 2026.01.08 | ₩62,347 | ₩63,614 | ₩62,347 | ₩63,281 | +1.50% | 8.1천 |
|---|
| 2026.01.07 | ₩62,787 | ₩62,814 | ₩62,213 | ₩62,373 | -0.66% | 1.1만 |
|---|
| 2026.01.06 | ₩62,307 | ₩62,720 | ₩62,000 | ₩62,720 | +0.66% | 7.7천 |
|---|
| 2026.01.05 | ₩62,026 | ₩62,694 | ₩62,000 | ₩62,533 | +0.82% | 1만 |
|---|
| 2026.01.02 | ₩62,160 | ₩62,160 | ₩61,613 | ₩62,000 | -0.26% | 7.5천 |
|---|
| 2025.12.31 | ₩62,307 | ₩62,307 | ₩61,866 | ₩61,866 | -0.71% | 6.1천 |
|---|
| 2025.12.30 | ₩62,667 | ₩62,680 | ₩62,400 | ₩62,547 | -0.19% | 7.8천 |
|---|
| 2025.12.29 | ₩62,574 | ₩62,614 | ₩62,453 | ₩62,480 | -0.15% | 5.9천 |
|---|
| 2025.12.26 | ₩62,800 | ₩62,814 | ₩62,387 | ₩62,734 | -0.11% | 6천 |
|---|
| 2025.12.24 | ₩62,520 | ₩62,840 | ₩62,520 | ₩62,827 | +0.49% | 8.8천 |
|---|
| 2025.12.23 | ₩62,680 | ₩62,694 | ₩62,387 | ₩62,387 | -0.47% | 6.4천 |
|---|
| 2025.12.22 | ₩62,640 | ₩62,974 | ₩62,640 | ₩62,760 | +0.19% | 7.9천 |
|---|
| 2025.12.19 | ₩63,294 | ₩63,334 | ₩62,934 | ₩62,934 | -0.57% | 1.4만 |
|---|
| 2025.12.18 | ₩64,014 | ₩64,041 | ₩63,561 | ₩63,561 | -0.71% | 1.5만 |
|---|
| 2025.12.17 | ₩63,267 | ₩63,828 | ₩63,267 | ₩63,748 | +0.76% | 1.2만 |
|---|
| 2025.12.16 | ₩63,601 | ₩63,614 | ₩63,094 | ₩63,254 | -0.55% | 6.8천 |
|---|
| 2025.12.15 | ₩63,547 | ₩63,654 | ₩63,147 | ₩63,494 | -0.08% | 9.8천 |
|---|
| 2025.12.12 | ₩63,040 | ₩63,454 | ₩63,040 | ₩63,107 | +0.11% | 1.2만 |
|---|
| 2025.12.11 | ₩62,533 | ₩63,387 | ₩62,533 | ₩63,081 | +0.87% | 1.8만 |
|---|
| 2025.12.10 | ₩61,720 | ₩62,987 | ₩61,720 | ₩62,654 | +1.51% | 6.5천 |
|---|
| 2025.12.09 | ₩61,546 | ₩61,960 | ₩61,546 | ₩61,613 | +0.11% | 1.1만 |
|---|
| 2025.12.08 | ₩61,506 | ₩61,573 | ₩61,199 | ₩61,199 | -0.50% | 1.8만 |
|---|
| 2025.12.05 | ₩61,706 | ₩61,813 | ₩61,479 | ₩61,479 | -0.37% | 9.7천 |
|---|
| 2025.12.04 | ₩62,013 | ₩62,227 | ₩61,733 | ₩61,733 | -0.45% | 9.3천 |
|---|
| 2025.12.03 | ₩62,080 | ₩62,387 | ₩62,080 | ₩62,187 | +0.17% | 1.3만 |
|---|
| 2025.12.02 | ₩62,240 | ₩62,240 | ₩61,853 | ₩62,013 | -0.36% | 1.5만 |
|---|
| 2025.12.01 | ₩61,893 | ₩62,293 | ₩61,893 | ₩62,067 | +0.28% | 1.4만 |
|---|
| 2025.11.28 | ₩62,387 | ₩62,387 | ₩62,040 | ₩62,147 | -0.38% | 2.5만 |
|---|
| 2025.11.26 | ₩62,320 | ₩62,934 | ₩62,320 | ₩62,467 | +0.24% | 4.1천 |
|---|
| 2025.11.25 | ₩61,159 | ₩62,627 | ₩61,159 | ₩62,373 | +1.99% | 1.4만 |
|---|
| 2025.11.24 | ₩61,279 | ₩61,279 | ₩61,079 | ₩61,199 | -0.13% | 9.4천 |
|---|
| 2025.11.21 | ₩60,385 | ₩61,600 | ₩60,385 | ₩61,306 | +1.52% | 6.1천 |
|---|
| 2025.11.20 | ₩60,559 | ₩60,746 | ₩60,119 | ₩60,185 | -0.62% | 1.5만 |
|---|
| 2025.11.19 | ₩60,532 | ₩60,532 | ₩59,945 | ₩60,119 | -0.68% | 6.2천 |
|---|
| 2025.11.18 | ₩59,785 | ₩60,479 | ₩59,785 | ₩60,439 | +1.09% | 1.4만 |
|---|
| 2025.11.17 | ₩60,906 | ₩61,079 | ₩60,012 | ₩60,012 | -1.47% | 8.7천 |
|---|
| 2025.11.14 | ₩60,465 | ₩61,106 | ₩60,465 | ₩61,066 | +0.99% | 8.2천 |
|---|
| 2025.11.13 | ₩61,133 | ₩61,373 | ₩60,879 | ₩61,066 | -0.11% | 5.8천 |
|---|
| 2025.11.12 | ₩61,586 | ₩61,800 | ₩61,453 | ₩61,453 | -0.22% | 6.8천 |
|---|
| 2025.11.11 | ₩60,746 | ₩61,666 | ₩60,746 | ₩61,666 | +1.52% | 1.4만 |
|---|
| 2025.11.10 | ₩60,906 | ₩61,239 | ₩60,732 | ₩61,053 | +0.24% | 1.1만 |
|---|
| 2025.11.07 | ₩60,372 | ₩60,866 | ₩60,332 | ₩60,866 | +0.82% | 8.8천 |
|---|
| 2025.11.06 | ₩60,772 | ₩60,772 | ₩60,425 | ₩60,425 | -0.57% | 8.3천 |
|---|
| 2025.11.05 | ₩60,172 | ₩60,892 | ₩60,172 | ₩60,812 | +1.06% | 1.7만 |
|---|
| 2025.11.04 | ₩59,758 | ₩60,385 | ₩59,758 | ₩60,279 | +0.87% | 1.5만 |
|---|
| 2025.11.03 | ₩59,772 | ₩59,932 | ₩59,131 | ₩59,932 | +0.27% | 1.1만 |
|---|
| 2025.10.31 | ₩59,852 | ₩59,932 | ₩59,452 | ₩59,892 | +0.07% | 9.5천 |
|---|
| 2025.10.30 | ₩59,692 | ₩60,212 | ₩59,692 | ₩59,905 | +0.36% | 6.4천 |
|---|
| 2025.10.29 | ₩60,692 | ₩60,799 | ₩59,465 | ₩59,798 | -1.47% | 1.6만 |
|---|
| 2025.10.28 | ₩61,093 | ₩61,093 | ₩60,639 | ₩60,919 | -0.28% | 1.3만 |
|---|
| 2025.10.27 | ₩61,680 | ₩61,693 | ₩61,293 | ₩61,359 | -0.52% | 1만 |
|---|
| 2025.10.24 | ₩61,479 | ₩61,826 | ₩61,479 | ₩61,800 | +0.52% | 8.3만 |
|---|
| 2025.10.23 | ₩61,680 | ₩61,680 | ₩61,066 | ₩61,453 | -0.37% | 9.6천 |
|---|
| 2025.10.22 | ₩61,453 | ₩61,840 | ₩61,453 | ₩61,800 | +0.56% | 1.1만 |
|---|
| 2025.10.21 | ₩61,306 | ₩61,760 | ₩61,186 | ₩61,520 | +0.35% | 7.5천 |
|---|
| 2025.10.20 | ₩61,159 | ₩61,479 | ₩60,932 | ₩61,479 | +0.52% | 6천 |
|---|
| 2025.10.17 | ₩60,319 | ₩60,812 | ₩60,319 | ₩60,786 | +0.77% | 1.3만 |
|---|
| 2025.10.16 | ₩61,079 | ₩61,079 | ₩60,185 | ₩60,332 | -1.22% | 1.5만 |
|---|
| 2025.10.15 | ₩61,213 | ₩61,520 | ₩60,879 | ₩61,093 | -0.20% | 8.3천 |
|---|
| 2025.10.14 | ₩59,905 | ₩61,199 | ₩59,905 | ₩61,053 | +1.92% | 1.5만 |
|---|
| 2025.10.13 | ₩60,359 | ₩60,506 | ₩59,905 | ₩60,292 | -0.11% | 1.5만 |
|---|
| 2025.10.10 | ₩60,639 | ₩60,919 | ₩59,905 | ₩59,905 | -1.21% | 8.7천 |
|---|