시장 데이터를 불러오는 중
전체 종목
Invesco S&P SmallCap Momentum ETF 과거 주가
Invesco S&P SmallCap Momentum ETF · XSMO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco S&P SmallCap Momentum ETF · XSMO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩109,073 | ₩109,513 | ₩108,686 | ₩109,140 | +0.06% | 26.1만 |
| 2026.10.08 | ₩108,619 | ₩108,953 | ₩107,991 | ₩108,525 | -0.09% | 34.2만 |
| 2026.10.07 | ₩109,473 | ₩110,154 | ₩109,260 | ₩109,340 | -0.12% | 19.4만 |
| 2026.10.06 | ₩111,930 | ₩111,930 | ₩110,648 | ₩110,848 | -0.97% | 17.7만 |
| 2026.10.05 | ₩111,462 | ₩112,130 | ₩110,181 | ₩111,476 | +0.01% | 27.8만 |
| 2026.10.02 | ₩110,835 | ₩111,810 | ₩110,702 | ₩111,543 | +0.64% | 19.1만 |
| 2026.10.01 | ₩108,445 | ₩109,887 | ₩107,938 | ₩109,567 | +1.03% | 41.2만 |
| 2026.09.30 | ₩110,635 | ₩111,009 | ₩108,913 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,913 |
| -1.56% |
| 35.8만 |
| 2026.09.29 | ₩110,862 | ₩111,222 | ₩109,473 | ₩110,154 | -0.64% | 21.1만 |
|---|
| 2026.09.28 | ₩109,927 | ₩110,875 | ₩109,460 | ₩110,702 | +0.70% | 19.7만 |
|---|
| 2026.09.25 | ₩110,408 | ₩110,808 | ₩109,660 | ₩110,461 | +0.05% | 28.2만 |
|---|
| 2026.09.24 | ₩109,033 | ₩110,261 | ₩108,806 | ₩109,887 | +0.78% | 24.7만 |
|---|
| 2026.09.23 | ₩109,874 | ₩110,034 | ₩109,180 | ₩109,607 | -0.24% | 25.1만 |
|---|
| 2026.09.22 | ₩110,421 | ₩111,222 | ₩109,941 | ₩110,475 | +0.05% | 24.8만 |
|---|
| 2026.09.21 | ₩110,555 | ₩110,555 | ₩109,847 | ₩109,994 | -0.51% | 30.3만 |
|---|
| 2026.09.18 | ₩109,700 | ₩109,714 | ₩108,953 | ₩109,714 | +0.01% | 46.5만 |
|---|
| 2026.09.17 | ₩111,062 | ₩111,062 | ₩109,687 | ₩109,834 | -1.11% | 26.9만 |
|---|
| 2026.09.16 | ₩109,380 | ₩110,208 | ₩108,045 | ₩109,193 | -0.17% | 46.1만 |
|---|
| 2026.09.15 | ₩109,887 | ₩109,887 | ₩108,152 | ₩108,726 | -1.06% | 46.9만 |
|---|
| 2026.09.14 | ₩110,194 | ₩110,715 | ₩109,780 | ₩109,860 | -0.30% | 48만 |
|---|
| 2026.09.11 | ₩112,824 | ₩112,824 | ₩111,556 | ₩111,810 | -0.90% | 18.4만 |
|---|
| 2026.09.10 | ₩111,436 | ₩112,317 | ₩111,115 | ₩111,556 | +0.11% | 21.6만 |
|---|
| 2026.09.09 | ₩113,198 | ₩113,866 | ₩112,250 | ₩112,357 | -0.74% | 30.8만 |
|---|
| 2026.09.08 | ₩113,492 | ₩114,173 | ₩113,291 | ₩113,612 | +0.11% | 19만 |
|---|
| 2026.09.04 | ₩112,317 | ₩113,585 | ₩112,317 | ₩113,532 | +1.08% | 16.6만 |
|---|
| 2026.09.03 | ₩112,504 | ₩112,784 | ₩111,583 | ₩112,704 | +0.18% | 29.6만 |
|---|
| 2026.09.02 | ₩111,062 | ₩112,050 | ₩110,888 | ₩111,796 | +0.66% | 26.2만 |
|---|
| 2026.09.01 | ₩111,115 | ₩111,396 | ₩110,421 | ₩110,608 | -0.46% | 35.3만 |
|---|
| 2026.08.31 | ₩112,277 | ₩112,357 | ₩111,262 | ₩111,689 | -0.52% | 15.8만 |
|---|
| 2026.08.28 | ₩114,533 | ₩114,640 | ₩112,277 | ₩112,344 | -1.91% | 58.5만 |
|---|
| 2026.08.27 | ₩114,386 | ₩114,613 | ₩113,558 | ₩114,400 | +0.01% | 26.6만 |
|---|
| 2026.08.26 | ₩114,026 | ₩114,600 | ₩113,852 | ₩114,360 | +0.29% | 32.6만 |
|---|
| 2026.08.25 | ₩114,773 | ₩114,773 | ₩113,518 | ₩113,959 | -0.71% | 18만 |
|---|
| 2026.08.24 | ₩114,720 | ₩114,720 | ₩113,585 | ₩113,839 | -0.77% | 24.2만 |
|---|
| 2026.08.21 | ₩115,107 | ₩115,227 | ₩114,279 | ₩114,880 | -0.20% | 28.1만 |
|---|
| 2026.08.20 | ₩115,574 | ₩115,601 | ₩114,159 | ₩114,266 | -1.13% | 28만 |
|---|
| 2026.08.19 | ₩118,285 | ₩118,285 | ₩116,202 | ₩116,482 | -1.52% | 49만 |
|---|
| 2026.08.18 | ₩119,072 | ₩119,072 | ₩117,083 | ₩117,163 | -1.60% | 34.1만 |
|---|
| 2026.08.17 | ₩119,473 | ₩120,260 | ₩119,379 | ₩120,154 | +0.57% | 21.7만 |
|---|
| 2026.08.14 | ₩118,191 | ₩119,686 | ₩118,084 | ₩119,606 | +1.20% | 19.6만 |
|---|
| 2026.08.13 | ₩119,780 | ₩119,780 | ₩118,445 | ₩118,485 | -1.08% | 24.5만 |
|---|
| 2026.08.12 | ₩119,713 | ₩119,833 | ₩118,578 | ₩119,299 | -0.35% | 23.4만 |
|---|
| 2026.08.11 | ₩118,698 | ₩119,166 | ₩118,271 | ₩118,525 | -0.15% | 28.8만 |
|---|
| 2026.08.10 | ₩118,498 | ₩118,592 | ₩117,844 | ₩118,004 | -0.42% | 20.9만 |
|---|
| 2026.08.07 | ₩119,046 | ₩119,046 | ₩117,577 | ₩118,418 | -0.53% | 18.2만 |
|---|
| 2026.08.06 | ₩118,859 | ₩120,300 | ₩117,791 | ₩117,937 | -0.78% | 24.9만 |
|---|
| 2026.08.05 | ₩120,047 | ₩121,061 | ₩118,658 | ₩118,738 | -1.09% | 32.2만 |
|---|
| 2026.08.04 | ₩119,046 | ₩120,781 | ₩118,592 | ₩120,341 | +1.09% | 28.7만 |
|---|
| 2026.08.03 | ₩116,242 | ₩118,058 | ₩115,815 | ₩117,951 | +1.47% | 29.3만 |
|---|
| 2026.07.31 | ₩117,283 | ₩117,283 | ₩114,480 | ₩115,828 | -1.24% | 16.9만 |
|---|
| 2026.07.30 | ₩114,867 | ₩116,162 | ₩114,333 | ₩116,095 | +1.07% | 24.1만 |
|---|
| 2026.07.29 | ₩115,881 | ₩115,962 | ₩112,784 | ₩113,198 | -2.32% | 34.4만 |
|---|
| 2026.07.28 | ₩116,669 | ₩116,669 | ₩114,747 | ₩116,135 | -0.46% | 18.8만 |
|---|
| 2026.07.27 | ₩117,644 | ₩118,258 | ₩115,668 | ₩116,843 | -0.68% | 26.1만 |
|---|
| 2026.07.24 | ₩118,445 | ₩118,445 | ₩116,469 | ₩116,749 | -1.43% | 25.2만 |
|---|
| 2026.07.23 | ₩116,816 | ₩118,084 | ₩116,696 | ₩117,751 | +0.80% | 24.1만 |
|---|
| 2026.07.22 | ₩117,897 | ₩118,565 | ₩117,657 | ₩117,871 | -0.02% | 23.8만 |
|---|
| 2026.07.21 | ₩117,043 | ₩118,592 | ₩116,349 | ₩118,445 | +1.20% | 26.2만 |
|---|
| 2026.07.20 | ₩117,751 | ₩118,271 | ₩115,922 | ₩115,948 | -1.53% | 17만 |
|---|
| 2026.07.17 | ₩115,668 | ₩118,058 | ₩115,668 | ₩117,163 | +1.29% | 33.2만 |
|---|
| 2026.07.16 | ₩117,217 | ₩118,965 | ₩117,176 | ₩117,630 | +0.35% | 33.4만 |
|---|
| 2026.07.15 | ₩117,977 | ₩118,525 | ₩117,323 | ₩118,485 | +0.43% | 19.8만 |
|---|
| 2026.07.14 | ₩118,458 | ₩118,712 | ₩117,457 | ₩117,804 | -0.55% | 27.8만 |
|---|
| 2026.07.13 | ₩118,084 | ₩118,592 | ₩116,642 | ₩116,950 | -0.96% | 26.4만 |
|---|
| 2026.07.10 | ₩119,072 | ₩119,406 | ₩118,338 | ₩118,979 | -0.08% | 24.4만 |
|---|
| 2026.07.09 | ₩119,793 | ₩120,087 | ₩119,299 | ₩119,353 | -0.37% | 23.2만 |
|---|
| 2026.07.08 | ₩118,178 | ₩119,206 | ₩117,283 | ₩118,552 | +0.32% | 24만 |
|---|
| 2026.07.07 | ₩120,861 | ₩121,128 | ₩118,645 | ₩119,272 | -1.31% | 17.7만 |
|---|
| 2026.07.06 | ₩121,061 | ₩122,663 | ₩121,061 | ₩121,529 | +0.39% | 20.7만 |
|---|
| 2026.07.02 | ₩123,131 | ₩123,638 | ₩119,326 | ₩120,754 | -1.93% | 34.7만 |
|---|
| 2026.07.01 | ₩124,452 | ₩124,693 | ₩122,530 | ₩122,650 | -1.45% | 34.9만 |
|---|
| 2026.06.30 | ₩123,264 | ₩125,067 | ₩122,663 | ₩125,000 | +1.41% | 20.5만 |
|---|
| 2026.06.29 | ₩121,996 | ₩122,997 | ₩120,915 | ₩122,837 | +0.69% | 29.1만 |
|---|
| 2026.06.26 | ₩121,035 | ₩122,170 | ₩120,474 | ₩121,622 | +0.49% | 37.7만 |
|---|
| 2026.06.25 | ₩121,248 | ₩122,704 | ₩120,594 | ₩121,782 | +0.44% | 21.3만 |
|---|
| 2026.06.24 | ₩119,379 | ₩121,208 | ₩119,005 | ₩119,940 | +0.47% | 24.5만 |
|---|
| 2026.06.23 | ₩117,337 | ₩119,847 | ₩117,136 | ₩119,072 | +1.48% | 19.6만 |
|---|
| 2026.06.22 | ₩120,381 | ₩120,608 | ₩119,433 | ₩120,341 | -0.03% | 31.7만 |
|---|
| 2026.06.18 | ₩120,140 | ₩120,180 | ₩118,605 | ₩120,127 | -0.01% | 24만 |
|---|
| 2026.06.17 | ₩118,912 | ₩119,887 | ₩117,524 | ₩117,924 | -0.83% | 26만 |
|---|
| 2026.06.16 | ₩120,541 | ₩120,861 | ₩118,391 | ₩118,725 | -1.51% | 27만 |
|---|
| 2026.06.15 | ₩121,582 | ₩121,876 | ₩119,433 | ₩120,140 | -1.19% | 17.9만 |
|---|
| 2026.06.12 | ₩119,126 | ₩120,888 | ₩118,658 | ₩119,780 | +0.55% | 21.8만 |
|---|
| 2026.06.11 | ₩115,347 | ₩118,471 | ₩115,134 | ₩118,338 | +2.59% | 30.4만 |
|---|
| 2026.06.10 | ₩115,468 | ₩116,896 | ₩113,785 | ₩113,972 | -1.29% | 26.3만 |
|---|
| 2026.06.09 | ₩117,043 | ₩118,031 | ₩112,611 | ₩115,601 | -1.23% | 37.9만 |
|---|
| 2026.06.08 | ₩116,829 | ₩116,829 | ₩115,281 | ₩115,695 | -0.97% | 15.1만 |
|---|
| 2026.06.05 | ₩117,350 | ₩117,791 | ₩114,373 | ₩114,934 | -2.06% | 18.1만 |
|---|
| 2026.06.04 | ₩116,429 | ₩118,992 | ₩115,815 | ₩118,485 | +1.77% | 14.5만 |
|---|
| 2026.06.03 | ₩117,323 | ₩117,951 | ₩116,602 | ₩117,056 | -0.23% | 21.5만 |
|---|
| 2026.06.02 | ₩116,215 | ₩118,044 | ₩116,189 | ₩117,710 | +1.29% | 16.3만 |
|---|
| 2026.06.01 | ₩116,616 | ₩117,857 | ₩115,107 | ₩116,028 | -0.50% | 24.4만 |
|---|
| 2026.05.29 | ₩118,405 | ₩118,685 | ₩117,096 | ₩117,657 | -0.63% | 23.6만 |
|---|
| 2026.05.28 | ₩118,725 | ₩119,353 | ₩117,670 | ₩118,912 | +0.16% | 22.1만 |
|---|
| 2026.05.27 | ₩119,126 | ₩119,313 | ₩117,911 | ₩119,099 | -0.02% | 24만 |
|---|
| 2026.05.26 | ₩116,602 | ₩118,725 | ₩116,375 | ₩118,592 | +1.71% | 23.8만 |
|---|
| 2026.05.22 | ₩114,453 | ₩115,374 | ₩113,785 | ₩114,894 | +0.38% | 15.5만 |
|---|
| 2026.05.21 | ₩112,824 | ₩114,279 | ₩112,450 | ₩113,799 | +0.86% | 21만 |
|---|
| 2026.05.20 | ₩111,796 | ₩113,919 | ₩111,543 | ₩113,732 | +1.73% | 21.2만 |
|---|
| 2026.05.19 | ₩111,876 | ₩112,197 | ₩109,954 | ₩111,262 | -0.55% | 20.2만 |
|---|
| 2026.05.18 | ₩113,826 | ₩113,906 | ₩111,850 | ₩112,330 | -1.31% | 22.3만 |
|---|
| 2026.05.15 | ₩114,093 | ₩114,146 | ₩113,051 | ₩113,158 | -0.82% | 25.1만 |
|---|
| 2026.05.14 | ₩115,534 | ₩116,215 | ₩115,027 | ₩115,748 | +0.18% | 21.2만 |
|---|
| 2026.05.13 | ₩115,321 | ₩115,321 | ₩113,572 | ₩114,747 | -0.50% | 18.9만 |
|---|
| 2026.05.12 | ₩116,282 | ₩116,389 | ₩113,572 | ₩115,121 | -1.00% | 24.5만 |
|---|
| 2026.05.11 | ₩116,789 | ₩117,617 | ₩116,696 | ₩116,909 | +0.10% | 22.1만 |
|---|
| 2026.05.08 | ₩116,496 | ₩116,829 | ₩115,815 | ₩116,415 | -0.07% | 23.2만 |
|---|
| 2026.05.07 | ₩117,484 | ₩117,484 | ₩114,880 | ₩115,548 | -1.65% | 23.2만 |
|---|
| 2026.05.06 | ₩117,630 | ₩117,630 | ₩115,695 | ₩117,096 | -0.45% | 28.9만 |
|---|
| 2026.05.05 | ₩116,669 | ₩118,244 | ₩116,669 | ₩117,924 | +1.08% | 20.4만 |
|---|
| 2026.05.04 | ₩115,988 | ₩116,656 | ₩114,894 | ₩115,561 | -0.37% | 33.6만 |
|---|
| 2026.05.01 | ₩116,148 | ₩116,883 | ₩115,601 | ₩116,295 | +0.13% | 20.4만 |
|---|
| 2026.04.30 | ₩113,692 | ₩115,828 | ₩113,318 | ₩115,801 | +1.86% | 21만 |
|---|
| 2026.04.29 | ₩113,385 | ₩113,385 | ₩111,489 | ₩111,930 | -1.28% | 41.6만 |
|---|
| 2026.04.28 | ₩114,360 | ₩114,813 | ₩112,691 | ₩113,452 | -0.79% | 18.2만 |
|---|
| 2026.04.27 | ₩115,134 | ₩115,468 | ₩114,066 | ₩114,440 | -0.60% | 22.1만 |
|---|
| 2026.04.24 | ₩114,787 | ₩115,347 | ₩113,572 | ₩114,747 | -0.03% | 26.1만 |
|---|
| 2026.04.23 | ₩114,012 | ₩114,947 | ₩112,717 | ₩114,146 | +0.12% | 22.8만 |
|---|
| 2026.04.22 | ₩114,133 | ₩114,199 | ₩113,038 | ₩113,599 | -0.47% | 37.2만 |
|---|
| 2026.04.21 | ₩113,959 | ₩114,413 | ₩112,477 | ₩112,771 | -1.04% | 21.8만 |
|---|
| 2026.04.20 | ₩112,704 | ₩113,812 | ₩112,704 | ₩113,732 | +0.91% | 21.6만 |
|---|
| 2026.04.17 | ₩111,836 | ₩114,012 | ₩111,316 | ₩113,198 | +1.22% | 26.9만 |
|---|
| 2026.04.16 | ₩110,314 | ₩110,488 | ₩109,754 | ₩110,368 | +0.05% | 28.4만 |
|---|
| 2026.04.15 | ₩111,115 | ₩111,115 | ₩109,233 | ₩110,354 | -0.68% | 36.7만 |
|---|
| 2026.04.14 | ₩110,848 | ₩111,503 | ₩110,274 | ₩111,155 | +0.28% | 17.6만 |
|---|
| 2026.04.13 | ₩108,726 | ₩110,435 | ₩108,726 | ₩110,381 | +1.52% | 16.6만 |
|---|
| 2026.04.10 | ₩109,887 | ₩109,887 | ₩108,899 | ₩109,153 | -0.67% | 18.4만 |
|---|
| 2026.04.09 | ₩108,325 | ₩110,061 | ₩108,138 | ₩109,567 | +1.15% | 30.2만 |
|---|
| 2026.04.08 | ₩108,232 | ₩108,926 | ₩107,471 | ₩108,606 | +0.35% | 34.6만 |
|---|
| 2026.04.07 | ₩103,653 | ₩104,934 | ₩103,172 | ₩104,747 | +1.06% | 18.1만 |
|---|
| 2026.04.06 | ₩103,746 | ₩104,026 | ₩102,905 | ₩103,906 | +0.15% | 36만 |
|---|
| 2026.04.02 | ₩100,782 | ₩104,213 | ₩100,782 | ₩103,786 | +2.98% | 22.1만 |
|---|
| 2026.04.01 | ₩102,611 | ₩103,906 | ₩102,611 | ₩102,745 | +0.13% | 33.2만 |
|---|
| 2026.03.31 | ₩99,741 | ₩102,104 | ₩99,460 | ₩101,490 | +1.75% | 33만 |
|---|
| 2026.03.30 | ₩101,276 | ₩101,276 | ₩97,778 | ₩98,112 | -3.12% | 32.5만 |
|---|
| 2026.03.27 | ₩100,702 | ₩101,370 | ₩99,741 | ₩100,128 | -0.57% | 24.1만 |
|---|
| 2026.03.26 | ₩102,678 | ₩103,452 | ₩101,036 | ₩101,276 | -1.37% | 23.4만 |
|---|
| 2026.03.25 | ₩103,252 | ₩103,933 | ₩102,745 | ₩103,733 | +0.47% | 15.3만 |
|---|
| 2026.03.24 | ₩99,594 | ₩102,584 | ₩99,594 | ₩102,037 | +2.45% | 19.2만 |
|---|
| 2026.03.23 | ₩100,302 | ₩102,050 | ₩100,248 | ₩100,408 | +0.11% | 17만 |
|---|
| 2026.03.20 | ₩101,022 | ₩101,022 | ₩98,125 | ₩98,433 | -2.56% | 46만 |
|---|
| 2026.03.19 | ₩99,434 | ₩101,663 | ₩99,113 | ₩100,755 | +1.33% | 43.6만 |
|---|
| 2026.03.18 | ₩101,223 | ₩101,490 | ₩100,248 | ₩100,275 | -0.94% | 19.8만 |
|---|
| 2026.03.17 | ₩101,597 | ₩102,010 | ₩101,063 | ₩101,690 | +0.09% | 18.8만 |
|---|
| 2026.03.16 | ₩101,423 | ₩101,957 | ₩100,876 | ₩101,129 | -0.29% | 31.7만 |
|---|
| 2026.03.13 | ₩101,263 | ₩101,583 | ₩99,714 | ₩100,128 | -1.12% | 45.2만 |
|---|
| 2026.03.12 | ₩100,822 | ₩101,410 | ₩100,181 | ₩100,315 | -0.50% | 34.2만 |
|---|
| 2026.03.11 | ₩102,411 | ₩102,945 | ₩101,450 | ₩102,317 | -0.09% | 45.2만 |
|---|
| 2026.03.10 | ₩102,651 | ₩104,547 | ₩102,358 | ₩102,518 | -0.13% | 42.8만 |
|---|
| 2026.03.09 | ₩100,502 | ₩103,118 | ₩99,007 | ₩102,838 | +2.32% | 42만 |
|---|
| 2026.03.06 | ₩102,451 | ₩102,651 | ₩101,490 | ₩101,917 | -0.52% | 25.3만 |
|---|
| 2026.03.05 | ₩105,361 | ₩105,935 | ₩103,372 | ₩104,413 | -0.90% | 37.9만 |
|---|
| 2026.03.04 | ₩106,670 | ₩106,803 | ₩105,241 | ₩106,283 | -0.36% | 26.9만 |
|---|
| 2026.03.03 | ₩104,761 | ₩106,483 | ₩103,532 | ₩105,962 | +1.15% | 28.6만 |
|---|
| 2026.03.02 | ₩105,054 | ₩107,845 | ₩105,054 | ₩107,564 | +2.39% | 36.6만 |
|---|
| 2026.02.27 | ₩106,363 | ₩106,576 | ₩105,735 | ₩106,550 | +0.18% | 20.5만 |
|---|
| 2026.02.26 | ₩107,871 | ₩108,405 | ₩106,443 | ₩107,671 | -0.19% | 31.4만 |
|---|
| 2026.02.25 | ₩106,883 | ₩107,284 | ₩105,815 | ₩107,110 | +0.21% | 19.8만 |
|---|
| 2026.02.24 | ₩105,148 | ₩106,256 | ₩105,068 | ₩105,895 | +0.71% | 17.5만 |
|---|
| 2026.02.23 | ₩106,056 | ₩106,056 | ₩103,986 | ₩104,694 | -1.28% | 22만 |
|---|
| 2026.02.20 | ₩105,508 | ₩106,923 | ₩105,295 | ₩106,376 | +0.82% | 22만 |
|---|
| 2026.02.19 | ₩105,802 | ₩106,176 | ₩105,121 | ₩105,789 | -0.01% | 28.9만 |
|---|
| 2026.02.18 | ₩106,376 | ₩107,751 | ₩106,056 | ₩106,443 | +0.06% | 45만 |
|---|
| 2026.02.17 | ₩106,456 | ₩106,923 | ₩105,602 | ₩106,269 | -0.18% | 30.1만 |
|---|
| 2026.02.13 | ₩105,682 | ₩106,963 | ₩104,854 | ₩106,376 | +0.66% | 19.7만 |
|---|
| 2026.02.12 | ₩108,098 | ₩108,619 | ₩105,241 | ₩105,415 | -2.48% | 31.3만 |
|---|
| 2026.02.11 | ₩108,165 | ₩108,419 | ₩106,389 | ₩107,324 | -0.78% | 20.8만 |
|---|
| 2026.02.10 | ₩107,965 | ₩108,152 | ₩107,257 | ₩107,391 | -0.53% | 18.9만 |
|---|
| 2026.02.09 | ₩107,150 | ₩108,405 | ₩107,150 | ₩107,858 | +0.66% | 22.9만 |
|---|
| 2026.02.06 | ₩105,295 | ₩107,551 | ₩105,001 | ₩107,324 | +1.93% | 27.4만 |
|---|
| 2026.02.05 | ₩103,078 | ₩104,988 | ₩103,078 | ₩103,866 | +0.76% | 23.8만 |
|---|
| 2026.02.04 | ₩103,586 | ₩103,946 | ₩102,291 | ₩103,105 | -0.46% | 39.5만 |
|---|
| 2026.02.03 | ₩103,252 | ₩103,946 | ₩101,823 | ₩103,225 | -0.03% | 34.7만 |
|---|
| 2026.02.02 | ₩101,637 | ₩103,639 | ₩101,637 | ₩103,199 | +1.54% | 27.4만 |
|---|
| 2026.01.30 | ₩101,770 | ₩102,785 | ₩101,009 | ₩101,797 | +0.03% | 20.7만 |
|---|
| 2026.01.29 | ₩102,478 | ₩102,958 | ₩101,476 | ₩102,731 | +0.25% | 32.6만 |
|---|
| 2026.01.28 | ₩102,985 | ₩103,225 | ₩101,797 | ₩102,131 | -0.83% | 20.9만 |
|---|
| 2026.01.27 | ₩102,691 | ₩102,691 | ₩101,717 | ₩102,117 | -0.56% | 21.1만 |
|---|
| 2026.01.26 | ₩102,731 | ₩103,466 | ₩102,331 | ₩102,785 | +0.05% | 18.3만 |
|---|
| 2026.01.23 | ₩104,146 | ₩104,146 | ₩102,131 | ₩102,718 | -1.37% | 29.7만 |
|---|
| 2026.01.22 | ₩105,495 | ₩105,722 | ₩104,227 | ₩104,387 | -1.05% | 37.6만 |
|---|
| 2026.01.21 | ₩102,958 | ₩104,907 | ₩102,571 | ₩104,427 | +1.43% | 53.5만 |
|---|
| 2026.01.20 | ₩102,077 | ₩103,252 | ₩101,663 | ₩102,358 | +0.27% | 43.3만 |
|---|
| 2026.01.16 | ₩103,586 | ₩103,693 | ₩102,865 | ₩103,305 | -0.27% | 17.6만 |
|---|
| 2026.01.15 | ₩102,331 | ₩104,000 | ₩102,331 | ₩103,412 | +1.06% | 19.9만 |
|---|
| 2026.01.14 | ₩101,183 | ₩101,757 | ₩100,609 | ₩101,650 | +0.46% | 18.5만 |
|---|
| 2026.01.13 | ₩101,009 | ₩101,823 | ₩100,902 | ₩101,169 | +0.16% | 22만 |
|---|
| 2026.01.12 | ₩99,420 | ₩100,862 | ₩99,367 | ₩100,769 | +1.36% | 14.7만 |
|---|
| 2026.01.09 | ₩99,394 | ₩100,061 | ₩98,793 | ₩100,035 | +0.64% | 24.7만 |
|---|
| 2026.01.08 | ₩98,099 | ₩99,033 | ₩98,099 | ₩98,967 | +0.88% | 22.2만 |
|---|
| 2026.01.07 | ₩99,153 | ₩99,153 | ₩97,431 | ₩98,352 | -0.81% | 27.6만 |
|---|
| 2026.01.06 | ₩98,032 | ₩99,007 | ₩97,097 | ₩98,993 | +0.98% | 34.3만 |
|---|
| 2026.01.05 | ₩97,645 | ₩98,820 | ₩97,645 | ₩98,392 | +0.77% | 28.8만 |
|---|
| 2026.01.02 | ₩96,430 | ₩97,418 | ₩96,323 | ₩97,324 | +0.93% | 14.1만 |
|---|
| 2025.12.31 | ₩97,431 | ₩97,431 | ₩96,056 | ₩96,136 | -1.33% | 12.3만 |
|---|
| 2025.12.30 | ₩98,846 | ₩98,846 | ₩97,778 | ₩97,872 | -0.99% | 14.6만 |
|---|
| 2025.12.29 | ₩99,207 | ₩99,487 | ₩98,673 | ₩98,953 | -0.26% | 11.3만 |
|---|
| 2025.12.26 | ₩99,741 | ₩99,741 | ₩99,300 | ₩99,634 | -0.11% | 9.2만 |
|---|
| 2025.12.24 | ₩99,527 | ₩99,781 | ₩99,314 | ₩99,754 | +0.23% | 7.5만 |
|---|
| 2025.12.23 | ₩99,541 | ₩99,821 | ₩99,260 | ₩99,514 | -0.03% | 16.6만 |
|---|
| 2025.12.22 | ₩98,953 | ₩99,861 | ₩98,953 | ₩99,647 | +0.70% | 25.6만 |
|---|
| 2025.12.19 | ₩98,286 | ₩98,993 | ₩97,992 | ₩98,659 | +0.38% | 12.6만 |
|---|
| 2025.12.18 | ₩98,339 | ₩99,127 | ₩97,952 | ₩97,952 | -0.39% | 12.2만 |
|---|
| 2025.12.17 | ₩98,967 | ₩99,554 | ₩97,298 | ₩97,498 | -1.48% | 18.9만 |
|---|
| 2025.12.16 | ₩99,647 | ₩99,861 | ₩98,312 | ₩98,686 | -0.96% | 20.5만 |
|---|
| 2025.12.15 | ₩100,195 | ₩100,609 | ₩99,554 | ₩99,687 | -0.51% | 15.2만 |
|---|
| 2025.12.12 | ₩101,316 | ₩101,370 | ₩99,501 | ₩99,661 | -1.63% | 21.1만 |
|---|
| 2025.12.11 | ₩99,874 | ₩101,316 | ₩99,821 | ₩101,263 | +1.39% | 20.2만 |
|---|
| 2025.12.10 | ₩98,179 | ₩100,262 | ₩98,179 | ₩99,687 | +1.54% | 23.6만 |
|---|
| 2025.12.09 | ₩97,631 | ₩98,753 | ₩97,618 | ₩98,232 | +0.62% | 16.6만 |
|---|
| 2025.12.08 | ₩98,539 | ₩98,539 | ₩97,578 | ₩97,752 | -0.80% | 22.7만 |
|---|
| 2025.12.05 | ₩98,513 | ₩98,513 | ₩97,605 | ₩97,939 | -0.58% | 18.1만 |
|---|
| 2025.12.04 | ₩97,605 | ₩98,740 | ₩97,378 | ₩98,125 | +0.53% | 25.5만 |
|---|
| 2025.12.03 | ₩97,111 | ₩97,912 | ₩96,750 | ₩97,578 | +0.48% | 21.6만 |
|---|
| 2025.12.02 | ₩97,725 | ₩97,725 | ₩96,790 | ₩96,790 | -0.96% | 22.1만 |
|---|
| 2025.12.01 | ₩97,271 | ₩97,658 | ₩96,937 | ₩97,031 | -0.25% | 20.2만 |
|---|
| 2025.11.28 | ₩98,606 | ₩98,606 | ₩98,072 | ₩98,392 | -0.22% | 17.8만 |
|---|
| 2025.11.26 | ₩97,698 | ₩99,180 | ₩97,698 | ₩98,206 | +0.52% | 23.1만 |
|---|
| 2025.11.25 | ₩95,749 | ₩97,925 | ₩95,602 | ₩97,538 | +1.87% | 16.6만 |
|---|
| 2025.11.24 | ₩93,947 | ₩95,429 | ₩93,947 | ₩95,242 | +1.38% | 26.2만 |
|---|
| 2025.11.21 | ₩92,038 | ₩94,467 | ₩92,011 | ₩93,680 | +1.78% | 29.1만 |
|---|
| 2025.11.20 | ₩94,801 | ₩95,148 | ₩91,570 | ₩91,597 | -3.38% | 23.3만 |
|---|
| 2025.11.19 | ₩93,479 | ₩94,267 | ₩92,986 | ₩93,212 | -0.29% | 21.7만 |
|---|
| 2025.11.18 | ₩92,185 | ₩93,546 | ₩92,185 | ₩92,892 | +0.77% | 30만 |
|---|
| 2025.11.17 | ₩94,387 | ₩94,895 | ₩92,505 | ₩92,892 | -1.58% | 59.3만 |
|---|
| 2025.11.14 | ₩93,453 | ₩95,122 | ₩93,319 | ₩94,694 | +1.33% | 37.2만 |
|---|
| 2025.11.13 | ₩96,710 | ₩96,951 | ₩94,227 | ₩94,641 | -2.14% | 27.3만 |
|---|
| 2025.11.12 | ₩96,951 | ₩98,019 | ₩96,924 | ₩96,991 | +0.04% | 42.2만 |
|---|
| 2025.11.11 | ₩96,644 | ₩96,870 | ₩96,096 | ₩96,590 | -0.06% | 22.2만 |
|---|
| 2025.11.10 | ₩96,817 | ₩97,218 | ₩96,176 | ₩96,630 | -0.19% | 23만 |
|---|
| 2025.11.07 | ₩94,788 | ₩96,083 | ₩94,374 | ₩95,896 | +1.17% | 24.4만 |
|---|
| 2025.11.06 | ₩97,445 | ₩97,445 | ₩95,509 | ₩95,535 | -1.96% | 46만 |
|---|
| 2025.11.05 | ₩95,562 | ₩97,511 | ₩95,295 | ₩97,124 | +1.63% | 20.8만 |
|---|
| 2025.11.04 | ₩95,762 | ₩96,203 | ₩95,188 | ₩95,322 | -0.46% | 32.4만 |
|---|
| 2025.11.03 | ₩95,843 | ₩96,056 | ₩94,721 | ₩96,043 | +0.21% | 30.5만 |
|---|
| 2025.10.31 | ₩95,656 | ₩95,976 | ₩95,055 | ₩95,642 | -0.01% | 26.5만 |
|---|
| 2025.10.30 | ₩96,243 | ₩97,271 | ₩95,162 | ₩95,349 | -0.93% | 24.4만 |
|---|
| 2025.10.29 | ₩97,324 | ₩97,845 | ₩95,869 | ₩96,684 | -0.66% | 25.9만 |
|---|
| 2025.10.28 | ₩98,780 | ₩98,780 | ₩97,872 | ₩98,179 | -0.61% | 31.8만 |
|---|
| 2025.10.27 | ₩99,701 | ₩99,741 | ₩98,673 | ₩98,846 | -0.86% | 14.4만 |
|---|
| 2025.10.24 | ₩99,060 | ₩99,447 | ₩98,780 | ₩98,806 | -0.26% | 21.9만 |
|---|
| 2025.10.23 | ₩96,764 | ₩97,979 | ₩96,724 | ₩97,912 | +1.19% | 13.2만 |
|---|
| 2025.10.22 | ₩98,339 | ₩98,446 | ₩95,936 | ₩96,964 | -1.40% | 41.2만 |
|---|
| 2025.10.21 | ₩98,019 | ₩98,366 | ₩97,298 | ₩98,259 | +0.25% | 13.3만 |
|---|
| 2025.10.20 | ₩97,698 | ₩98,312 | ₩97,378 | ₩97,979 | +0.29% | 21.8만 |
|---|
| 2025.10.17 | ₩96,657 | ₩97,418 | ₩96,190 | ₩96,764 | +0.11% | 24.3만 |
|---|
| 2025.10.16 | ₩98,566 | ₩98,566 | ₩96,790 | ₩97,164 | -1.42% | 21.8만 |
|---|
| 2025.10.15 | ₩98,179 | ₩98,793 | ₩97,498 | ₩98,246 | +0.07% | 19.4만 |
|---|
| 2025.10.14 | ₩95,055 | ₩97,778 | ₩95,055 | ₩97,458 | +2.53% | 18만 |
|---|
| 2025.10.13 | ₩95,843 | ₩96,590 | ₩95,629 | ₩96,203 | +0.38% | 12.7만 |
|---|
| 2025.10.10 | ₩97,017 | ₩97,271 | ₩94,427 | ₩94,481 | -2.61% | 21.9만 |
|---|