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 | ₩109,047 | ₩109,487 | ₩108,660 | ₩109,113 | +0.06% | 26.1만 |
| 2026.10.08 | ₩108,593 | ₩108,927 | ₩107,965 | ₩108,499 | -0.09% | 34.2만 |
| 2026.10.07 | ₩109,447 | ₩110,128 | ₩109,233 | ₩109,314 | -0.12% | 19.4만 |
| 2026.10.06 | ₩111,903 | ₩111,903 | ₩110,622 | ₩110,822 | -0.97% | 17.7만 |
| 2026.10.05 | ₩111,436 | ₩112,103 | ₩110,154 | ₩111,449 | +0.01% | 27.8만 |
| 2026.10.02 | ₩110,808 | ₩111,783 | ₩110,675 | ₩111,516 | +0.64% | 19.1만 |
| 2026.10.01 | ₩108,419 | ₩109,861 | ₩107,912 | ₩109,540 | +1.03% | 41.2만 |
| 2026.09.30 | ₩110,608 | ₩110,982 | ₩108,886 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,886 |
| -1.56% |
| 35.8만 |
| 2026.09.29 | ₩110,835 | ₩111,196 | ₩109,447 | ₩110,128 | -0.64% | 21.1만 |
|---|
| 2026.09.28 | ₩109,901 | ₩110,849 | ₩109,434 | ₩110,675 | +0.70% | 19.7만 |
|---|
| 2026.09.25 | ₩110,381 | ₩110,782 | ₩109,634 | ₩110,435 | +0.05% | 28.2만 |
|---|
| 2026.09.24 | ₩109,007 | ₩110,235 | ₩108,780 | ₩109,861 | +0.78% | 24.7만 |
|---|
| 2026.09.23 | ₩109,847 | ₩110,008 | ₩109,153 | ₩109,581 | -0.24% | 25.1만 |
|---|
| 2026.09.22 | ₩110,395 | ₩111,196 | ₩109,914 | ₩110,448 | +0.05% | 24.8만 |
|---|
| 2026.09.21 | ₩110,528 | ₩110,528 | ₩109,821 | ₩109,968 | -0.51% | 30.3만 |
|---|
| 2026.09.18 | ₩109,674 | ₩109,687 | ₩108,927 | ₩109,687 | +0.01% | 46.5만 |
|---|
| 2026.09.17 | ₩111,035 | ₩111,035 | ₩109,661 | ₩109,807 | -1.11% | 26.9만 |
|---|
| 2026.09.16 | ₩109,354 | ₩110,181 | ₩108,019 | ₩109,167 | -0.17% | 46.1만 |
|---|
| 2026.09.15 | ₩109,861 | ₩109,861 | ₩108,126 | ₩108,700 | -1.06% | 46.9만 |
|---|
| 2026.09.14 | ₩110,168 | ₩110,688 | ₩109,754 | ₩109,834 | -0.30% | 48만 |
|---|
| 2026.09.11 | ₩112,797 | ₩112,797 | ₩111,529 | ₩111,783 | -0.90% | 18.4만 |
|---|
| 2026.09.10 | ₩111,409 | ₩112,290 | ₩111,089 | ₩111,529 | +0.11% | 21.6만 |
|---|
| 2026.09.09 | ₩113,171 | ₩113,838 | ₩112,223 | ₩112,330 | -0.74% | 30.8만 |
|---|
| 2026.09.08 | ₩113,465 | ₩114,145 | ₩113,264 | ₩113,585 | +0.11% | 19만 |
|---|
| 2026.09.04 | ₩112,290 | ₩113,558 | ₩112,290 | ₩113,505 | +1.08% | 16.6만 |
|---|
| 2026.09.03 | ₩112,477 | ₩112,757 | ₩111,556 | ₩112,677 | +0.18% | 29.6만 |
|---|
| 2026.09.02 | ₩111,035 | ₩112,023 | ₩110,862 | ₩111,769 | +0.66% | 26.2만 |
|---|
| 2026.09.01 | ₩111,089 | ₩111,369 | ₩110,395 | ₩110,582 | -0.46% | 35.3만 |
|---|
| 2026.08.31 | ₩112,250 | ₩112,330 | ₩111,236 | ₩111,663 | -0.52% | 15.8만 |
|---|
| 2026.08.28 | ₩114,506 | ₩114,612 | ₩112,250 | ₩112,317 | -1.91% | 58.5만 |
|---|
| 2026.08.27 | ₩114,359 | ₩114,586 | ₩113,531 | ₩114,372 | +0.01% | 26.6만 |
|---|
| 2026.08.26 | ₩113,998 | ₩114,572 | ₩113,825 | ₩114,332 | +0.29% | 32.6만 |
|---|
| 2026.08.25 | ₩114,746 | ₩114,746 | ₩113,491 | ₩113,932 | -0.71% | 18만 |
|---|
| 2026.08.24 | ₩114,692 | ₩114,692 | ₩113,558 | ₩113,812 | -0.77% | 24.2만 |
|---|
| 2026.08.21 | ₩115,080 | ₩115,200 | ₩114,252 | ₩114,853 | -0.20% | 28.1만 |
|---|
| 2026.08.20 | ₩115,547 | ₩115,573 | ₩114,132 | ₩114,239 | -1.13% | 28만 |
|---|
| 2026.08.19 | ₩118,256 | ₩118,256 | ₩116,174 | ₩116,454 | -1.52% | 49만 |
|---|
| 2026.08.18 | ₩119,044 | ₩119,044 | ₩117,055 | ₩117,135 | -1.60% | 34.1만 |
|---|
| 2026.08.17 | ₩119,444 | ₩120,232 | ₩119,351 | ₩120,125 | +0.57% | 21.7만 |
|---|
| 2026.08.14 | ₩118,163 | ₩119,658 | ₩118,056 | ₩119,578 | +1.20% | 19.6만 |
|---|
| 2026.08.13 | ₩119,751 | ₩119,751 | ₩118,416 | ₩118,456 | -1.08% | 24.5만 |
|---|
| 2026.08.12 | ₩119,684 | ₩119,804 | ₩118,550 | ₩119,271 | -0.35% | 23.4만 |
|---|
| 2026.08.11 | ₩118,670 | ₩119,137 | ₩118,243 | ₩118,496 | -0.15% | 28.8만 |
|---|
| 2026.08.10 | ₩118,470 | ₩118,563 | ₩117,816 | ₩117,976 | -0.42% | 20.9만 |
|---|
| 2026.08.07 | ₩119,017 | ₩119,017 | ₩117,549 | ₩118,390 | -0.53% | 18.2만 |
|---|
| 2026.08.06 | ₩118,830 | ₩120,272 | ₩117,762 | ₩117,909 | -0.78% | 24.9만 |
|---|
| 2026.08.05 | ₩120,018 | ₩121,032 | ₩118,630 | ₩118,710 | -1.09% | 32.2만 |
|---|
| 2026.08.04 | ₩119,017 | ₩120,752 | ₩118,563 | ₩120,312 | +1.09% | 28.7만 |
|---|
| 2026.08.03 | ₩116,214 | ₩118,029 | ₩115,787 | ₩117,923 | +1.47% | 29.3만 |
|---|
| 2026.07.31 | ₩117,255 | ₩117,255 | ₩114,452 | ₩115,800 | -1.24% | 16.9만 |
|---|
| 2026.07.30 | ₩114,839 | ₩116,134 | ₩114,305 | ₩116,067 | +1.07% | 24.1만 |
|---|
| 2026.07.29 | ₩115,854 | ₩115,934 | ₩112,757 | ₩113,171 | -2.32% | 34.4만 |
|---|
| 2026.07.28 | ₩116,641 | ₩116,641 | ₩114,719 | ₩116,107 | -0.46% | 18.8만 |
|---|
| 2026.07.27 | ₩117,616 | ₩118,230 | ₩115,640 | ₩116,815 | -0.68% | 26.1만 |
|---|
| 2026.07.24 | ₩118,416 | ₩118,416 | ₩116,441 | ₩116,721 | -1.43% | 25.2만 |
|---|
| 2026.07.23 | ₩116,788 | ₩118,056 | ₩116,668 | ₩117,722 | +0.80% | 24.1만 |
|---|
| 2026.07.22 | ₩117,869 | ₩118,536 | ₩117,629 | ₩117,842 | -0.02% | 23.8만 |
|---|
| 2026.07.21 | ₩117,015 | ₩118,563 | ₩116,321 | ₩118,416 | +1.20% | 26.2만 |
|---|
| 2026.07.20 | ₩117,722 | ₩118,243 | ₩115,894 | ₩115,920 | -1.53% | 17만 |
|---|
| 2026.07.17 | ₩115,640 | ₩118,029 | ₩115,640 | ₩117,135 | +1.29% | 33.2만 |
|---|
| 2026.07.16 | ₩117,188 | ₩118,937 | ₩117,148 | ₩117,602 | +0.35% | 33.4만 |
|---|
| 2026.07.15 | ₩117,949 | ₩118,496 | ₩117,295 | ₩118,456 | +0.43% | 19.8만 |
|---|
| 2026.07.14 | ₩118,430 | ₩118,683 | ₩117,429 | ₩117,776 | -0.55% | 27.8만 |
|---|
| 2026.07.13 | ₩118,056 | ₩118,563 | ₩116,614 | ₩116,921 | -0.96% | 26.4만 |
|---|
| 2026.07.10 | ₩119,044 | ₩119,377 | ₩118,310 | ₩118,950 | -0.08% | 24.4만 |
|---|
| 2026.07.09 | ₩119,764 | ₩120,058 | ₩119,271 | ₩119,324 | -0.37% | 23.2만 |
|---|
| 2026.07.08 | ₩118,149 | ₩119,177 | ₩117,255 | ₩118,523 | +0.32% | 24만 |
|---|
| 2026.07.07 | ₩120,832 | ₩121,099 | ₩118,617 | ₩119,244 | -1.31% | 17.7만 |
|---|
| 2026.07.06 | ₩121,032 | ₩122,634 | ₩121,032 | ₩121,500 | +0.39% | 20.7만 |
|---|
| 2026.07.02 | ₩123,101 | ₩123,608 | ₩119,297 | ₩120,725 | -1.93% | 34.7만 |
|---|
| 2026.07.01 | ₩124,423 | ₩124,663 | ₩122,501 | ₩122,621 | -1.45% | 34.9만 |
|---|
| 2026.06.30 | ₩123,235 | ₩125,037 | ₩122,634 | ₩124,970 | +1.41% | 20.5만 |
|---|
| 2026.06.29 | ₩121,967 | ₩122,968 | ₩120,886 | ₩122,808 | +0.69% | 29.1만 |
|---|
| 2026.06.26 | ₩121,006 | ₩122,140 | ₩120,445 | ₩121,593 | +0.49% | 37.7만 |
|---|
| 2026.06.25 | ₩121,219 | ₩122,674 | ₩120,565 | ₩121,753 | +0.44% | 21.3만 |
|---|
| 2026.06.24 | ₩119,351 | ₩121,179 | ₩118,977 | ₩119,911 | +0.47% | 24.5만 |
|---|
| 2026.06.23 | ₩117,309 | ₩119,818 | ₩117,108 | ₩119,044 | +1.48% | 19.6만 |
|---|
| 2026.06.22 | ₩120,352 | ₩120,579 | ₩119,404 | ₩120,312 | -0.03% | 31.7만 |
|---|
| 2026.06.18 | ₩120,111 | ₩120,151 | ₩118,577 | ₩120,098 | -0.01% | 24만 |
|---|
| 2026.06.17 | ₩118,884 | ₩119,858 | ₩117,495 | ₩117,896 | -0.83% | 26만 |
|---|
| 2026.06.16 | ₩120,512 | ₩120,832 | ₩118,363 | ₩118,697 | -1.51% | 27만 |
|---|
| 2026.06.15 | ₩121,553 | ₩121,847 | ₩119,404 | ₩120,111 | -1.19% | 17.9만 |
|---|
| 2026.06.12 | ₩119,097 | ₩120,859 | ₩118,630 | ₩119,751 | +0.55% | 21.8만 |
|---|
| 2026.06.11 | ₩115,320 | ₩118,443 | ₩115,106 | ₩118,310 | +2.59% | 30.4만 |
|---|
| 2026.06.10 | ₩115,440 | ₩116,868 | ₩113,758 | ₩113,945 | -1.29% | 26.3만 |
|---|
| 2026.06.09 | ₩117,015 | ₩118,003 | ₩112,584 | ₩115,573 | -1.23% | 37.9만 |
|---|
| 2026.06.08 | ₩116,801 | ₩116,801 | ₩115,253 | ₩115,667 | -0.97% | 15.1만 |
|---|
| 2026.06.05 | ₩117,322 | ₩117,762 | ₩114,345 | ₩114,906 | -2.06% | 18.1만 |
|---|
| 2026.06.04 | ₩116,401 | ₩118,964 | ₩115,787 | ₩118,456 | +1.77% | 14.5만 |
|---|
| 2026.06.03 | ₩117,295 | ₩117,923 | ₩116,574 | ₩117,028 | -0.23% | 21.5만 |
|---|
| 2026.06.02 | ₩116,187 | ₩118,016 | ₩116,161 | ₩117,682 | +1.29% | 16.3만 |
|---|
| 2026.06.01 | ₩116,588 | ₩117,829 | ₩115,080 | ₩116,001 | -0.50% | 24.4만 |
|---|
| 2026.05.29 | ₩118,376 | ₩118,657 | ₩117,068 | ₩117,629 | -0.63% | 23.6만 |
|---|
| 2026.05.28 | ₩118,697 | ₩119,324 | ₩117,642 | ₩118,884 | +0.16% | 22.1만 |
|---|
| 2026.05.27 | ₩119,097 | ₩119,284 | ₩117,882 | ₩119,070 | -0.02% | 24만 |
|---|
| 2026.05.26 | ₩116,574 | ₩118,697 | ₩116,348 | ₩118,563 | +1.71% | 23.8만 |
|---|
| 2026.05.22 | ₩114,426 | ₩115,346 | ₩113,758 | ₩114,866 | +0.38% | 15.5만 |
|---|
| 2026.05.21 | ₩112,797 | ₩114,252 | ₩112,423 | ₩113,772 | +0.86% | 21만 |
|---|
| 2026.05.20 | ₩111,769 | ₩113,892 | ₩111,516 | ₩113,705 | +1.73% | 21.2만 |
|---|
| 2026.05.19 | ₩111,850 | ₩112,170 | ₩109,928 | ₩111,236 | -0.55% | 20.2만 |
|---|
| 2026.05.18 | ₩113,798 | ₩113,878 | ₩111,823 | ₩112,303 | -1.31% | 22.3만 |
|---|
| 2026.05.15 | ₩114,065 | ₩114,119 | ₩113,024 | ₩113,131 | -0.82% | 25.1만 |
|---|
| 2026.05.14 | ₩115,507 | ₩116,187 | ₩114,999 | ₩115,720 | +0.18% | 21.2만 |
|---|
| 2026.05.13 | ₩115,293 | ₩115,293 | ₩113,545 | ₩114,719 | -0.50% | 18.9만 |
|---|
| 2026.05.12 | ₩116,254 | ₩116,361 | ₩113,545 | ₩115,093 | -1.00% | 24.5만 |
|---|
| 2026.05.11 | ₩116,761 | ₩117,589 | ₩116,668 | ₩116,881 | +0.10% | 22.1만 |
|---|
| 2026.05.08 | ₩116,468 | ₩116,801 | ₩115,787 | ₩116,388 | -0.07% | 23.2만 |
|---|
| 2026.05.07 | ₩117,455 | ₩117,455 | ₩114,853 | ₩115,520 | -1.65% | 23.2만 |
|---|
| 2026.05.06 | ₩117,602 | ₩117,602 | ₩115,667 | ₩117,068 | -0.45% | 28.9만 |
|---|
| 2026.05.05 | ₩116,641 | ₩118,216 | ₩116,641 | ₩117,896 | +1.08% | 20.4만 |
|---|
| 2026.05.04 | ₩115,960 | ₩116,628 | ₩114,866 | ₩115,533 | -0.37% | 33.6만 |
|---|
| 2026.05.01 | ₩116,121 | ₩116,855 | ₩115,573 | ₩116,267 | +0.13% | 20.4만 |
|---|
| 2026.04.30 | ₩113,665 | ₩115,800 | ₩113,291 | ₩115,774 | +1.86% | 21만 |
|---|
| 2026.04.29 | ₩113,358 | ₩113,358 | ₩111,462 | ₩111,903 | -1.28% | 41.6만 |
|---|
| 2026.04.28 | ₩114,332 | ₩114,786 | ₩112,664 | ₩113,425 | -0.79% | 18.2만 |
|---|
| 2026.04.27 | ₩115,106 | ₩115,440 | ₩114,038 | ₩114,412 | -0.60% | 22.1만 |
|---|
| 2026.04.24 | ₩114,759 | ₩115,320 | ₩113,545 | ₩114,719 | -0.03% | 26.1만 |
|---|
| 2026.04.23 | ₩113,985 | ₩114,919 | ₩112,690 | ₩114,119 | +0.12% | 22.8만 |
|---|
| 2026.04.22 | ₩114,105 | ₩114,172 | ₩113,011 | ₩113,571 | -0.47% | 37.2만 |
|---|
| 2026.04.21 | ₩113,932 | ₩114,385 | ₩112,450 | ₩112,744 | -1.04% | 21.8만 |
|---|
| 2026.04.20 | ₩112,677 | ₩113,785 | ₩112,677 | ₩113,705 | +0.91% | 21.6만 |
|---|
| 2026.04.17 | ₩111,809 | ₩113,985 | ₩111,289 | ₩113,171 | +1.22% | 26.9만 |
|---|
| 2026.04.16 | ₩110,288 | ₩110,461 | ₩109,727 | ₩110,341 | +0.05% | 28.4만 |
|---|
| 2026.04.15 | ₩111,089 | ₩111,089 | ₩109,207 | ₩110,328 | -0.68% | 36.7만 |
|---|
| 2026.04.14 | ₩110,822 | ₩111,476 | ₩110,248 | ₩111,129 | +0.28% | 17.6만 |
|---|
| 2026.04.13 | ₩108,700 | ₩110,408 | ₩108,700 | ₩110,355 | +1.52% | 16.6만 |
|---|
| 2026.04.10 | ₩109,861 | ₩109,861 | ₩108,873 | ₩109,127 | -0.67% | 18.4만 |
|---|
| 2026.04.09 | ₩108,299 | ₩110,034 | ₩108,112 | ₩109,540 | +1.15% | 30.2만 |
|---|
| 2026.04.08 | ₩108,206 | ₩108,900 | ₩107,445 | ₩108,579 | +0.35% | 34.6만 |
|---|
| 2026.04.07 | ₩103,628 | ₩104,909 | ₩103,147 | ₩104,722 | +1.06% | 18.1만 |
|---|
| 2026.04.06 | ₩103,721 | ₩104,001 | ₩102,880 | ₩103,881 | +0.15% | 36만 |
|---|
| 2026.04.02 | ₩100,758 | ₩104,188 | ₩100,758 | ₩103,761 | +2.98% | 22.1만 |
|---|
| 2026.04.01 | ₩102,587 | ₩103,881 | ₩102,587 | ₩102,720 | +0.13% | 33.2만 |
|---|
| 2026.03.31 | ₩99,717 | ₩102,079 | ₩99,437 | ₩101,465 | +1.75% | 33만 |
|---|
| 2026.03.30 | ₩101,252 | ₩101,252 | ₩97,755 | ₩98,089 | -3.12% | 32.5만 |
|---|
| 2026.03.27 | ₩100,678 | ₩101,345 | ₩99,717 | ₩100,104 | -0.57% | 24.1만 |
|---|
| 2026.03.26 | ₩102,653 | ₩103,427 | ₩101,012 | ₩101,252 | -1.37% | 23.4만 |
|---|
| 2026.03.25 | ₩103,227 | ₩103,908 | ₩102,720 | ₩103,708 | +0.47% | 15.3만 |
|---|
| 2026.03.24 | ₩99,570 | ₩102,560 | ₩99,570 | ₩102,013 | +2.45% | 19.2만 |
|---|
| 2026.03.23 | ₩100,278 | ₩102,026 | ₩100,224 | ₩100,384 | +0.11% | 17만 |
|---|
| 2026.03.20 | ₩100,998 | ₩100,998 | ₩98,102 | ₩98,409 | -2.56% | 46만 |
|---|
| 2026.03.19 | ₩99,410 | ₩101,639 | ₩99,090 | ₩100,731 | +1.33% | 43.6만 |
|---|
| 2026.03.18 | ₩101,198 | ₩101,465 | ₩100,224 | ₩100,251 | -0.94% | 19.8만 |
|---|
| 2026.03.17 | ₩101,572 | ₩101,986 | ₩101,038 | ₩101,666 | +0.09% | 18.8만 |
|---|
| 2026.03.16 | ₩101,399 | ₩101,933 | ₩100,851 | ₩101,105 | -0.29% | 31.7만 |
|---|
| 2026.03.13 | ₩101,239 | ₩101,559 | ₩99,690 | ₩100,104 | -1.12% | 45.2만 |
|---|
| 2026.03.12 | ₩100,798 | ₩101,385 | ₩100,157 | ₩100,291 | -0.50% | 34.2만 |
|---|
| 2026.03.11 | ₩102,386 | ₩102,920 | ₩101,425 | ₩102,293 | -0.09% | 45.2만 |
|---|
| 2026.03.10 | ₩102,627 | ₩104,522 | ₩102,333 | ₩102,493 | -0.13% | 42.8만 |
|---|
| 2026.03.09 | ₩100,478 | ₩103,094 | ₩98,983 | ₩102,813 | +2.32% | 42만 |
|---|
| 2026.03.06 | ₩102,426 | ₩102,627 | ₩101,465 | ₩101,893 | -0.52% | 25.3만 |
|---|
| 2026.03.05 | ₩105,336 | ₩105,910 | ₩103,347 | ₩104,388 | -0.90% | 37.9만 |
|---|
| 2026.03.04 | ₩106,644 | ₩106,778 | ₩105,216 | ₩106,257 | -0.36% | 26.9만 |
|---|
| 2026.03.03 | ₩104,735 | ₩106,457 | ₩103,508 | ₩105,937 | +1.15% | 28.6만 |
|---|
| 2026.03.02 | ₩105,029 | ₩107,819 | ₩105,029 | ₩107,538 | +2.39% | 36.6만 |
|---|
| 2026.02.27 | ₩106,337 | ₩106,551 | ₩105,710 | ₩106,524 | +0.18% | 20.5만 |
|---|
| 2026.02.26 | ₩107,845 | ₩108,379 | ₩106,417 | ₩107,645 | -0.19% | 31.4만 |
|---|
| 2026.02.25 | ₩106,858 | ₩107,258 | ₩105,790 | ₩107,085 | +0.21% | 19.8만 |
|---|
| 2026.02.24 | ₩105,123 | ₩106,230 | ₩105,042 | ₩105,870 | +0.71% | 17.5만 |
|---|
| 2026.02.23 | ₩106,030 | ₩106,030 | ₩103,961 | ₩104,669 | -1.28% | 22만 |
|---|
| 2026.02.20 | ₩105,483 | ₩106,898 | ₩105,269 | ₩106,350 | +0.82% | 22만 |
|---|
| 2026.02.19 | ₩105,777 | ₩106,150 | ₩105,096 | ₩105,763 | -0.01% | 28.9만 |
|---|
| 2026.02.18 | ₩106,350 | ₩107,725 | ₩106,030 | ₩106,417 | +0.06% | 45만 |
|---|
| 2026.02.17 | ₩106,431 | ₩106,898 | ₩105,576 | ₩106,244 | -0.18% | 30.1만 |
|---|
| 2026.02.13 | ₩105,656 | ₩106,938 | ₩104,829 | ₩106,350 | +0.66% | 19.7만 |
|---|
| 2026.02.12 | ₩108,072 | ₩108,593 | ₩105,216 | ₩105,389 | -2.48% | 31.3만 |
|---|
| 2026.02.11 | ₩108,139 | ₩108,393 | ₩106,364 | ₩107,298 | -0.78% | 20.8만 |
|---|
| 2026.02.10 | ₩107,939 | ₩108,126 | ₩107,231 | ₩107,365 | -0.53% | 18.9만 |
|---|
| 2026.02.09 | ₩107,125 | ₩108,379 | ₩107,125 | ₩107,832 | +0.66% | 22.9만 |
|---|
| 2026.02.06 | ₩105,269 | ₩107,525 | ₩104,976 | ₩107,298 | +1.93% | 27.4만 |
|---|
| 2026.02.05 | ₩103,054 | ₩104,962 | ₩103,054 | ₩103,841 | +0.76% | 23.8만 |
|---|
| 2026.02.04 | ₩103,561 | ₩103,921 | ₩102,266 | ₩103,080 | -0.46% | 39.5만 |
|---|
| 2026.02.03 | ₩103,227 | ₩103,921 | ₩101,799 | ₩103,201 | -0.03% | 34.7만 |
|---|
| 2026.02.02 | ₩101,612 | ₩103,614 | ₩101,612 | ₩103,174 | +1.54% | 27.4만 |
|---|
| 2026.01.30 | ₩101,746 | ₩102,760 | ₩100,985 | ₩101,772 | +0.03% | 20.7만 |
|---|
| 2026.01.29 | ₩102,453 | ₩102,934 | ₩101,452 | ₩102,707 | +0.25% | 32.6만 |
|---|
| 2026.01.28 | ₩102,960 | ₩103,201 | ₩101,772 | ₩102,106 | -0.83% | 20.9만 |
|---|
| 2026.01.27 | ₩102,667 | ₩102,667 | ₩101,692 | ₩102,093 | -0.56% | 21.1만 |
|---|
| 2026.01.26 | ₩102,707 | ₩103,441 | ₩102,306 | ₩102,760 | +0.05% | 18.3만 |
|---|
| 2026.01.23 | ₩104,122 | ₩104,122 | ₩102,106 | ₩102,693 | -1.37% | 29.7만 |
|---|
| 2026.01.22 | ₩105,470 | ₩105,696 | ₩104,202 | ₩104,362 | -1.05% | 37.6만 |
|---|
| 2026.01.21 | ₩102,934 | ₩104,882 | ₩102,547 | ₩104,402 | +1.43% | 53.5만 |
|---|
| 2026.01.20 | ₩102,053 | ₩103,227 | ₩101,639 | ₩102,333 | +0.27% | 43.3만 |
|---|
| 2026.01.16 | ₩103,561 | ₩103,668 | ₩102,840 | ₩103,281 | -0.27% | 17.6만 |
|---|
| 2026.01.15 | ₩102,306 | ₩103,975 | ₩102,306 | ₩103,387 | +1.06% | 19.9만 |
|---|
| 2026.01.14 | ₩101,158 | ₩101,732 | ₩100,585 | ₩101,626 | +0.46% | 18.5만 |
|---|
| 2026.01.13 | ₩100,985 | ₩101,799 | ₩100,878 | ₩101,145 | +0.16% | 22만 |
|---|
| 2026.01.12 | ₩99,397 | ₩100,838 | ₩99,343 | ₩100,745 | +1.36% | 14.7만 |
|---|
| 2026.01.09 | ₩99,370 | ₩100,037 | ₩98,769 | ₩100,011 | +0.64% | 24.7만 |
|---|
| 2026.01.08 | ₩98,075 | ₩99,010 | ₩98,075 | ₩98,943 | +0.88% | 22.2만 |
|---|
| 2026.01.07 | ₩99,130 | ₩99,130 | ₩97,408 | ₩98,329 | -0.81% | 27.6만 |
|---|
| 2026.01.06 | ₩98,008 | ₩98,983 | ₩97,074 | ₩98,969 | +0.98% | 34.3만 |
|---|
| 2026.01.05 | ₩97,621 | ₩98,796 | ₩97,621 | ₩98,369 | +0.77% | 28.8만 |
|---|
| 2026.01.02 | ₩96,407 | ₩97,395 | ₩96,300 | ₩97,301 | +0.93% | 14.1만 |
|---|
| 2025.12.31 | ₩97,408 | ₩97,408 | ₩96,033 | ₩96,113 | -1.33% | 12.3만 |
|---|
| 2025.12.30 | ₩98,823 | ₩98,823 | ₩97,755 | ₩97,848 | -0.99% | 14.6만 |
|---|
| 2025.12.29 | ₩99,183 | ₩99,463 | ₩98,649 | ₩98,929 | -0.26% | 11.3만 |
|---|
| 2025.12.26 | ₩99,717 | ₩99,717 | ₩99,276 | ₩99,610 | -0.11% | 9.2만 |
|---|
| 2025.12.24 | ₩99,503 | ₩99,757 | ₩99,290 | ₩99,730 | +0.23% | 7.5만 |
|---|
| 2025.12.23 | ₩99,517 | ₩99,797 | ₩99,236 | ₩99,490 | -0.03% | 16.6만 |
|---|
| 2025.12.22 | ₩98,929 | ₩99,837 | ₩98,929 | ₩99,623 | +0.70% | 25.6만 |
|---|
| 2025.12.19 | ₩98,262 | ₩98,969 | ₩97,968 | ₩98,636 | +0.38% | 12.6만 |
|---|
| 2025.12.18 | ₩98,315 | ₩99,103 | ₩97,928 | ₩97,928 | -0.39% | 12.2만 |
|---|
| 2025.12.17 | ₩98,943 | ₩99,530 | ₩97,274 | ₩97,475 | -1.48% | 18.9만 |
|---|
| 2025.12.16 | ₩99,623 | ₩99,837 | ₩98,289 | ₩98,662 | -0.96% | 20.5만 |
|---|
| 2025.12.15 | ₩100,171 | ₩100,585 | ₩99,530 | ₩99,664 | -0.51% | 15.2만 |
|---|
| 2025.12.12 | ₩101,292 | ₩101,345 | ₩99,477 | ₩99,637 | -1.63% | 21.1만 |
|---|
| 2025.12.11 | ₩99,850 | ₩101,292 | ₩99,797 | ₩101,239 | +1.39% | 20.2만 |
|---|
| 2025.12.10 | ₩98,155 | ₩100,237 | ₩98,155 | ₩99,664 | +1.54% | 23.6만 |
|---|
| 2025.12.09 | ₩97,608 | ₩98,729 | ₩97,595 | ₩98,209 | +0.62% | 16.6만 |
|---|
| 2025.12.08 | ₩98,516 | ₩98,516 | ₩97,555 | ₩97,728 | -0.80% | 22.7만 |
|---|
| 2025.12.05 | ₩98,489 | ₩98,489 | ₩97,581 | ₩97,915 | -0.58% | 18.1만 |
|---|
| 2025.12.04 | ₩97,581 | ₩98,716 | ₩97,354 | ₩98,102 | +0.53% | 25.5만 |
|---|
| 2025.12.03 | ₩97,088 | ₩97,888 | ₩96,727 | ₩97,555 | +0.48% | 21.6만 |
|---|
| 2025.12.02 | ₩97,701 | ₩97,701 | ₩96,767 | ₩96,767 | -0.96% | 22.1만 |
|---|
| 2025.12.01 | ₩97,248 | ₩97,635 | ₩96,914 | ₩97,007 | -0.25% | 20.2만 |
|---|
| 2025.11.28 | ₩98,582 | ₩98,582 | ₩98,049 | ₩98,369 | -0.22% | 17.8만 |
|---|
| 2025.11.26 | ₩97,675 | ₩99,156 | ₩97,675 | ₩98,182 | +0.52% | 23.1만 |
|---|
| 2025.11.25 | ₩95,726 | ₩97,902 | ₩95,579 | ₩97,515 | +1.87% | 16.6만 |
|---|
| 2025.11.24 | ₩93,924 | ₩95,406 | ₩93,924 | ₩95,219 | +1.38% | 26.2만 |
|---|
| 2025.11.21 | ₩92,016 | ₩94,445 | ₩91,989 | ₩93,657 | +1.78% | 29.1만 |
|---|
| 2025.11.20 | ₩94,778 | ₩95,125 | ₩91,548 | ₩91,575 | -3.38% | 23.3만 |
|---|
| 2025.11.19 | ₩93,457 | ₩94,245 | ₩92,963 | ₩93,190 | -0.29% | 21.7만 |
|---|
| 2025.11.18 | ₩92,162 | ₩93,524 | ₩92,162 | ₩92,870 | +0.77% | 30만 |
|---|
| 2025.11.17 | ₩94,365 | ₩94,872 | ₩92,483 | ₩92,870 | -1.58% | 59.3만 |
|---|
| 2025.11.14 | ₩93,430 | ₩95,099 | ₩93,297 | ₩94,672 | +1.33% | 37.2만 |
|---|
| 2025.11.13 | ₩96,687 | ₩96,927 | ₩94,205 | ₩94,618 | -2.14% | 27.3만 |
|---|
| 2025.11.12 | ₩96,927 | ₩97,995 | ₩96,901 | ₩96,967 | +0.04% | 42.2만 |
|---|
| 2025.11.11 | ₩96,620 | ₩96,847 | ₩96,073 | ₩96,567 | -0.06% | 22.2만 |
|---|
| 2025.11.10 | ₩96,794 | ₩97,194 | ₩96,153 | ₩96,607 | -0.19% | 23만 |
|---|
| 2025.11.07 | ₩94,765 | ₩96,060 | ₩94,351 | ₩95,873 | +1.17% | 24.4만 |
|---|
| 2025.11.06 | ₩97,421 | ₩97,421 | ₩95,486 | ₩95,513 | -1.96% | 46만 |
|---|
| 2025.11.05 | ₩95,539 | ₩97,488 | ₩95,272 | ₩97,101 | +1.63% | 20.8만 |
|---|
| 2025.11.04 | ₩95,739 | ₩96,180 | ₩95,166 | ₩95,299 | -0.46% | 32.4만 |
|---|
| 2025.11.03 | ₩95,820 | ₩96,033 | ₩94,698 | ₩96,020 | +0.21% | 30.5만 |
|---|
| 2025.10.31 | ₩95,633 | ₩95,953 | ₩95,032 | ₩95,619 | -0.01% | 26.5만 |
|---|
| 2025.10.30 | ₩96,220 | ₩97,248 | ₩95,139 | ₩95,326 | -0.93% | 24.4만 |
|---|
| 2025.10.29 | ₩97,301 | ₩97,822 | ₩95,846 | ₩96,660 | -0.66% | 25.9만 |
|---|
| 2025.10.28 | ₩98,756 | ₩98,756 | ₩97,848 | ₩98,155 | -0.61% | 31.8만 |
|---|
| 2025.10.27 | ₩99,677 | ₩99,717 | ₩98,649 | ₩98,823 | -0.86% | 14.4만 |
|---|
| 2025.10.24 | ₩99,036 | ₩99,423 | ₩98,756 | ₩98,783 | -0.26% | 21.9만 |
|---|
| 2025.10.23 | ₩96,741 | ₩97,955 | ₩96,700 | ₩97,888 | +1.19% | 13.2만 |
|---|
| 2025.10.22 | ₩98,315 | ₩98,422 | ₩95,913 | ₩96,941 | -1.40% | 41.2만 |
|---|
| 2025.10.21 | ₩97,995 | ₩98,342 | ₩97,274 | ₩98,235 | +0.25% | 13.3만 |
|---|
| 2025.10.20 | ₩97,675 | ₩98,289 | ₩97,354 | ₩97,955 | +0.29% | 21.8만 |
|---|
| 2025.10.17 | ₩96,634 | ₩97,395 | ₩96,167 | ₩96,741 | +0.11% | 24.3만 |
|---|
| 2025.10.16 | ₩98,542 | ₩98,542 | ₩96,767 | ₩97,141 | -1.42% | 21.8만 |
|---|
| 2025.10.15 | ₩98,155 | ₩98,769 | ₩97,475 | ₩98,222 | +0.07% | 19.4만 |
|---|
| 2025.10.14 | ₩95,032 | ₩97,755 | ₩95,032 | ₩97,435 | +2.53% | 18만 |
|---|
| 2025.10.13 | ₩95,820 | ₩96,567 | ₩95,606 | ₩96,180 | +0.38% | 12.7만 |
|---|
| 2025.10.10 | ₩96,994 | ₩97,248 | ₩94,405 | ₩94,458 | -2.61% | 21.9만 |
|---|