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 | ₩109,049 | ₩109,490 | ₩108,662 | ₩109,116 | +0.06% | 26.1만 |
| 2026.10.08 | ₩108,595 | ₩108,929 | ₩107,968 | ₩108,502 | -0.09% | 34.2만 |
| 2026.10.07 | ₩109,450 | ₩110,130 | ₩109,236 | ₩109,316 | -0.12% | 19.4만 |
| 2026.10.06 | ₩111,905 | ₩111,905 | ₩110,624 | ₩110,824 | -0.97% | 17.7만 |
| 2026.10.05 | ₩111,438 | ₩112,106 | ₩110,157 | ₩111,452 | +0.01% | 27.8만 |
| 2026.10.02 | ₩110,811 | ₩111,785 | ₩110,677 | ₩111,518 | +0.64% | 19.1만 |
| 2026.10.01 | ₩108,422 | ₩109,863 | ₩107,915 | ₩109,543 | +1.03% | 41.2만 |
| 2026.09.30 | ₩110,611 | ₩110,984 | ₩108,889 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,889 |
| -1.56% |
| 35.8만 |
| 2026.09.29 | ₩110,838 | ₩111,198 | ₩109,450 | ₩110,130 | -0.64% | 21.1만 |
|---|
| 2026.09.28 | ₩109,903 | ₩110,851 | ₩109,436 | ₩110,677 | +0.70% | 19.7만 |
|---|
| 2026.09.25 | ₩110,384 | ₩110,784 | ₩109,636 | ₩110,437 | +0.05% | 28.2만 |
|---|
| 2026.09.24 | ₩109,009 | ₩110,237 | ₩108,782 | ₩109,863 | +0.78% | 24.7만 |
|---|
| 2026.09.23 | ₩109,850 | ₩110,010 | ₩109,156 | ₩109,583 | -0.24% | 25.1만 |
|---|
| 2026.09.22 | ₩110,397 | ₩111,198 | ₩109,917 | ₩110,451 | +0.05% | 24.8만 |
|---|
| 2026.09.21 | ₩110,531 | ₩110,531 | ₩109,823 | ₩109,970 | -0.51% | 30.3만 |
|---|
| 2026.09.18 | ₩109,676 | ₩109,690 | ₩108,929 | ₩109,690 | +0.01% | 46.5만 |
|---|
| 2026.09.17 | ₩111,038 | ₩111,038 | ₩109,663 | ₩109,810 | -1.11% | 26.9만 |
|---|
| 2026.09.16 | ₩109,356 | ₩110,184 | ₩108,021 | ₩109,169 | -0.17% | 46.1만 |
|---|
| 2026.09.15 | ₩109,863 | ₩109,863 | ₩108,128 | ₩108,702 | -1.06% | 46.9만 |
|---|
| 2026.09.14 | ₩110,170 | ₩110,691 | ₩109,756 | ₩109,837 | -0.30% | 48만 |
|---|
| 2026.09.11 | ₩112,800 | ₩112,800 | ₩111,532 | ₩111,785 | -0.90% | 18.4만 |
|---|
| 2026.09.10 | ₩111,412 | ₩112,293 | ₩111,091 | ₩111,532 | +0.11% | 21.6만 |
|---|
| 2026.09.09 | ₩113,173 | ₩113,841 | ₩112,226 | ₩112,333 | -0.74% | 30.8만 |
|---|
| 2026.09.08 | ₩113,467 | ₩114,148 | ₩113,267 | ₩113,587 | +0.11% | 19만 |
|---|
| 2026.09.04 | ₩112,293 | ₩113,561 | ₩112,293 | ₩113,507 | +1.08% | 16.6만 |
|---|
| 2026.09.03 | ₩112,479 | ₩112,760 | ₩111,558 | ₩112,680 | +0.18% | 29.6만 |
|---|
| 2026.09.02 | ₩111,038 | ₩112,026 | ₩110,864 | ₩111,772 | +0.66% | 26.2만 |
|---|
| 2026.09.01 | ₩111,091 | ₩111,372 | ₩110,397 | ₩110,584 | -0.46% | 35.3만 |
|---|
| 2026.08.31 | ₩112,252 | ₩112,333 | ₩111,238 | ₩111,665 | -0.52% | 15.8만 |
|---|
| 2026.08.28 | ₩114,508 | ₩114,615 | ₩112,252 | ₩112,319 | -1.91% | 58.5만 |
|---|
| 2026.08.27 | ₩114,361 | ₩114,588 | ₩113,534 | ₩114,375 | +0.01% | 26.6만 |
|---|
| 2026.08.26 | ₩114,001 | ₩114,575 | ₩113,827 | ₩114,335 | +0.29% | 32.6만 |
|---|
| 2026.08.25 | ₩114,748 | ₩114,748 | ₩113,494 | ₩113,934 | -0.71% | 18만 |
|---|
| 2026.08.24 | ₩114,695 | ₩114,695 | ₩113,561 | ₩113,814 | -0.77% | 24.2만 |
|---|
| 2026.08.21 | ₩115,082 | ₩115,202 | ₩114,255 | ₩114,855 | -0.20% | 28.1만 |
|---|
| 2026.08.20 | ₩115,549 | ₩115,576 | ₩114,134 | ₩114,241 | -1.13% | 28만 |
|---|
| 2026.08.19 | ₩118,259 | ₩118,259 | ₩116,177 | ₩116,457 | -1.52% | 49만 |
|---|
| 2026.08.18 | ₩119,046 | ₩119,046 | ₩117,058 | ₩117,138 | -1.60% | 34.1만 |
|---|
| 2026.08.17 | ₩119,447 | ₩120,234 | ₩119,353 | ₩120,128 | +0.57% | 21.7만 |
|---|
| 2026.08.14 | ₩118,165 | ₩119,660 | ₩118,059 | ₩119,580 | +1.20% | 19.6만 |
|---|
| 2026.08.13 | ₩119,754 | ₩119,754 | ₩118,419 | ₩118,459 | -1.08% | 24.5만 |
|---|
| 2026.08.12 | ₩119,687 | ₩119,807 | ₩118,552 | ₩119,273 | -0.35% | 23.4만 |
|---|
| 2026.08.11 | ₩118,673 | ₩119,140 | ₩118,245 | ₩118,499 | -0.15% | 28.8만 |
|---|
| 2026.08.10 | ₩118,472 | ₩118,566 | ₩117,818 | ₩117,979 | -0.42% | 20.9만 |
|---|
| 2026.08.07 | ₩119,020 | ₩119,020 | ₩117,551 | ₩118,392 | -0.53% | 18.2만 |
|---|
| 2026.08.06 | ₩118,833 | ₩120,274 | ₩117,765 | ₩117,912 | -0.78% | 24.9만 |
|---|
| 2026.08.05 | ₩120,021 | ₩121,035 | ₩118,633 | ₩118,713 | -1.09% | 32.2만 |
|---|
| 2026.08.04 | ₩119,020 | ₩120,755 | ₩118,566 | ₩120,314 | +1.09% | 28.7만 |
|---|
| 2026.08.03 | ₩116,217 | ₩118,032 | ₩115,790 | ₩117,925 | +1.47% | 29.3만 |
|---|
| 2026.07.31 | ₩117,258 | ₩117,258 | ₩114,455 | ₩115,803 | -1.24% | 16.9만 |
|---|
| 2026.07.30 | ₩114,842 | ₩116,137 | ₩114,308 | ₩116,070 | +1.07% | 24.1만 |
|---|
| 2026.07.29 | ₩115,856 | ₩115,936 | ₩112,760 | ₩113,173 | -2.32% | 34.4만 |
|---|
| 2026.07.28 | ₩116,644 | ₩116,644 | ₩114,722 | ₩116,110 | -0.46% | 18.8만 |
|---|
| 2026.07.27 | ₩117,618 | ₩118,232 | ₩115,643 | ₩116,817 | -0.68% | 26.1만 |
|---|
| 2026.07.24 | ₩118,419 | ₩118,419 | ₩116,444 | ₩116,724 | -1.43% | 25.2만 |
|---|
| 2026.07.23 | ₩116,791 | ₩118,059 | ₩116,671 | ₩117,725 | +0.80% | 24.1만 |
|---|
| 2026.07.22 | ₩117,872 | ₩118,539 | ₩117,632 | ₩117,845 | -0.02% | 23.8만 |
|---|
| 2026.07.21 | ₩117,018 | ₩118,566 | ₩116,323 | ₩118,419 | +1.20% | 26.2만 |
|---|
| 2026.07.20 | ₩117,725 | ₩118,245 | ₩115,896 | ₩115,923 | -1.53% | 17만 |
|---|
| 2026.07.17 | ₩115,643 | ₩118,032 | ₩115,643 | ₩117,138 | +1.29% | 33.2만 |
|---|
| 2026.07.16 | ₩117,191 | ₩118,940 | ₩117,151 | ₩117,605 | +0.35% | 33.4만 |
|---|
| 2026.07.15 | ₩117,952 | ₩118,499 | ₩117,298 | ₩118,459 | +0.43% | 19.8만 |
|---|
| 2026.07.14 | ₩118,432 | ₩118,686 | ₩117,431 | ₩117,778 | -0.55% | 27.8만 |
|---|
| 2026.07.13 | ₩118,059 | ₩118,566 | ₩116,617 | ₩116,924 | -0.96% | 26.4만 |
|---|
| 2026.07.10 | ₩119,046 | ₩119,380 | ₩118,312 | ₩118,953 | -0.08% | 24.4만 |
|---|
| 2026.07.09 | ₩119,767 | ₩120,061 | ₩119,273 | ₩119,327 | -0.37% | 23.2만 |
|---|
| 2026.07.08 | ₩118,152 | ₩119,180 | ₩117,258 | ₩118,526 | +0.32% | 24만 |
|---|
| 2026.07.07 | ₩120,835 | ₩121,102 | ₩118,619 | ₩119,247 | -1.31% | 17.7만 |
|---|
| 2026.07.06 | ₩121,035 | ₩122,637 | ₩121,035 | ₩121,502 | +0.39% | 20.7만 |
|---|
| 2026.07.02 | ₩123,104 | ₩123,611 | ₩119,300 | ₩120,728 | -1.93% | 34.7만 |
|---|
| 2026.07.01 | ₩124,425 | ₩124,666 | ₩122,503 | ₩122,623 | -1.45% | 34.9만 |
|---|
| 2026.06.30 | ₩123,237 | ₩125,039 | ₩122,637 | ₩124,973 | +1.41% | 20.5만 |
|---|
| 2026.06.29 | ₩121,969 | ₩122,971 | ₩120,888 | ₩122,810 | +0.69% | 29.1만 |
|---|
| 2026.06.26 | ₩121,008 | ₩122,143 | ₩120,448 | ₩121,596 | +0.49% | 37.7만 |
|---|
| 2026.06.25 | ₩121,222 | ₩122,677 | ₩120,568 | ₩121,756 | +0.44% | 21.3만 |
|---|
| 2026.06.24 | ₩119,353 | ₩121,182 | ₩118,980 | ₩119,914 | +0.47% | 24.5만 |
|---|
| 2026.06.23 | ₩117,311 | ₩119,821 | ₩117,111 | ₩119,046 | +1.48% | 19.6만 |
|---|
| 2026.06.22 | ₩120,354 | ₩120,581 | ₩119,407 | ₩120,314 | -0.03% | 31.7만 |
|---|
| 2026.06.18 | ₩120,114 | ₩120,154 | ₩118,579 | ₩120,101 | -0.01% | 24만 |
|---|
| 2026.06.17 | ₩118,886 | ₩119,861 | ₩117,498 | ₩117,898 | -0.83% | 26만 |
|---|
| 2026.06.16 | ₩120,515 | ₩120,835 | ₩118,366 | ₩118,699 | -1.51% | 27만 |
|---|
| 2026.06.15 | ₩121,556 | ₩121,849 | ₩119,407 | ₩120,114 | -1.19% | 17.9만 |
|---|
| 2026.06.12 | ₩119,100 | ₩120,862 | ₩118,633 | ₩119,754 | +0.55% | 21.8만 |
|---|
| 2026.06.11 | ₩115,322 | ₩118,446 | ₩115,109 | ₩118,312 | +2.59% | 30.4만 |
|---|
| 2026.06.10 | ₩115,443 | ₩116,871 | ₩113,761 | ₩113,948 | -1.29% | 26.3만 |
|---|
| 2026.06.09 | ₩117,018 | ₩118,005 | ₩112,586 | ₩115,576 | -1.23% | 37.9만 |
|---|
| 2026.06.08 | ₩116,804 | ₩116,804 | ₩115,256 | ₩115,669 | -0.97% | 15.1만 |
|---|
| 2026.06.05 | ₩117,325 | ₩117,765 | ₩114,348 | ₩114,909 | -2.06% | 18.1만 |
|---|
| 2026.06.04 | ₩116,404 | ₩118,966 | ₩115,790 | ₩118,459 | +1.77% | 14.5만 |
|---|
| 2026.06.03 | ₩117,298 | ₩117,925 | ₩116,577 | ₩117,031 | -0.23% | 21.5만 |
|---|
| 2026.06.02 | ₩116,190 | ₩118,019 | ₩116,163 | ₩117,685 | +1.29% | 16.3만 |
|---|
| 2026.06.01 | ₩116,590 | ₩117,832 | ₩115,082 | ₩116,003 | -0.50% | 24.4만 |
|---|
| 2026.05.29 | ₩118,379 | ₩118,659 | ₩117,071 | ₩117,632 | -0.63% | 23.6만 |
|---|
| 2026.05.28 | ₩118,699 | ₩119,327 | ₩117,645 | ₩118,886 | +0.16% | 22.1만 |
|---|
| 2026.05.27 | ₩119,100 | ₩119,287 | ₩117,885 | ₩119,073 | -0.02% | 24만 |
|---|
| 2026.05.26 | ₩116,577 | ₩118,699 | ₩116,350 | ₩118,566 | +1.71% | 23.8만 |
|---|
| 2026.05.22 | ₩114,428 | ₩115,349 | ₩113,761 | ₩114,869 | +0.38% | 15.5만 |
|---|
| 2026.05.21 | ₩112,800 | ₩114,255 | ₩112,426 | ₩113,774 | +0.86% | 21만 |
|---|
| 2026.05.20 | ₩111,772 | ₩113,894 | ₩111,518 | ₩113,707 | +1.73% | 21.2만 |
|---|
| 2026.05.19 | ₩111,852 | ₩112,172 | ₩109,930 | ₩111,238 | -0.55% | 20.2만 |
|---|
| 2026.05.18 | ₩113,801 | ₩113,881 | ₩111,825 | ₩112,306 | -1.31% | 22.3만 |
|---|
| 2026.05.15 | ₩114,068 | ₩114,121 | ₩113,027 | ₩113,133 | -0.82% | 25.1만 |
|---|
| 2026.05.14 | ₩115,509 | ₩116,190 | ₩115,002 | ₩115,723 | +0.18% | 21.2만 |
|---|
| 2026.05.13 | ₩115,296 | ₩115,296 | ₩113,547 | ₩114,722 | -0.50% | 18.9만 |
|---|
| 2026.05.12 | ₩116,257 | ₩116,364 | ₩113,547 | ₩115,095 | -1.00% | 24.5만 |
|---|
| 2026.05.11 | ₩116,764 | ₩117,591 | ₩116,671 | ₩116,884 | +0.10% | 22.1만 |
|---|
| 2026.05.08 | ₩116,470 | ₩116,804 | ₩115,790 | ₩116,390 | -0.07% | 23.2만 |
|---|
| 2026.05.07 | ₩117,458 | ₩117,458 | ₩114,855 | ₩115,523 | -1.65% | 23.2만 |
|---|
| 2026.05.06 | ₩117,605 | ₩117,605 | ₩115,669 | ₩117,071 | -0.45% | 28.9만 |
|---|
| 2026.05.05 | ₩116,644 | ₩118,219 | ₩116,644 | ₩117,898 | +1.08% | 20.4만 |
|---|
| 2026.05.04 | ₩115,963 | ₩116,630 | ₩114,869 | ₩115,536 | -0.37% | 33.6만 |
|---|
| 2026.05.01 | ₩116,123 | ₩116,857 | ₩115,576 | ₩116,270 | +0.13% | 20.4만 |
|---|
| 2026.04.30 | ₩113,667 | ₩115,803 | ₩113,294 | ₩115,776 | +1.86% | 21만 |
|---|
| 2026.04.29 | ₩113,360 | ₩113,360 | ₩111,465 | ₩111,905 | -1.28% | 41.6만 |
|---|
| 2026.04.28 | ₩114,335 | ₩114,789 | ₩112,666 | ₩113,427 | -0.79% | 18.2만 |
|---|
| 2026.04.27 | ₩115,109 | ₩115,443 | ₩114,041 | ₩114,415 | -0.60% | 22.1만 |
|---|
| 2026.04.24 | ₩114,762 | ₩115,322 | ₩113,547 | ₩114,722 | -0.03% | 26.1만 |
|---|
| 2026.04.23 | ₩113,988 | ₩114,922 | ₩112,693 | ₩114,121 | +0.12% | 22.8만 |
|---|
| 2026.04.22 | ₩114,108 | ₩114,175 | ₩113,013 | ₩113,574 | -0.47% | 37.2만 |
|---|
| 2026.04.21 | ₩113,934 | ₩114,388 | ₩112,453 | ₩112,746 | -1.04% | 21.8만 |
|---|
| 2026.04.20 | ₩112,680 | ₩113,787 | ₩112,680 | ₩113,707 | +0.91% | 21.6만 |
|---|
| 2026.04.17 | ₩111,812 | ₩113,988 | ₩111,291 | ₩113,173 | +1.22% | 26.9만 |
|---|
| 2026.04.16 | ₩110,290 | ₩110,464 | ₩109,730 | ₩110,344 | +0.05% | 28.4만 |
|---|
| 2026.04.15 | ₩111,091 | ₩111,091 | ₩109,209 | ₩110,330 | -0.68% | 36.7만 |
|---|
| 2026.04.14 | ₩110,824 | ₩111,478 | ₩110,250 | ₩111,131 | +0.28% | 17.6만 |
|---|
| 2026.04.13 | ₩108,702 | ₩110,411 | ₩108,702 | ₩110,357 | +1.52% | 16.6만 |
|---|
| 2026.04.10 | ₩109,863 | ₩109,863 | ₩108,876 | ₩109,129 | -0.67% | 18.4만 |
|---|
| 2026.04.09 | ₩108,302 | ₩110,037 | ₩108,115 | ₩109,543 | +1.15% | 30.2만 |
|---|
| 2026.04.08 | ₩108,208 | ₩108,902 | ₩107,447 | ₩108,582 | +0.35% | 34.6만 |
|---|
| 2026.04.07 | ₩103,630 | ₩104,911 | ₩103,149 | ₩104,724 | +1.06% | 18.1만 |
|---|
| 2026.04.06 | ₩103,723 | ₩104,004 | ₩102,883 | ₩103,884 | +0.15% | 36만 |
|---|
| 2026.04.02 | ₩100,760 | ₩104,191 | ₩100,760 | ₩103,763 | +2.98% | 22.1만 |
|---|
| 2026.04.01 | ₩102,589 | ₩103,884 | ₩102,589 | ₩102,722 | +0.13% | 33.2만 |
|---|
| 2026.03.31 | ₩99,719 | ₩102,082 | ₩99,439 | ₩101,468 | +1.75% | 33만 |
|---|
| 2026.03.30 | ₩101,254 | ₩101,254 | ₩97,757 | ₩98,091 | -3.12% | 32.5만 |
|---|
| 2026.03.27 | ₩100,680 | ₩101,348 | ₩99,719 | ₩100,106 | -0.57% | 24.1만 |
|---|
| 2026.03.26 | ₩102,656 | ₩103,430 | ₩101,014 | ₩101,254 | -1.37% | 23.4만 |
|---|
| 2026.03.25 | ₩103,230 | ₩103,910 | ₩102,722 | ₩103,710 | +0.47% | 15.3만 |
|---|
| 2026.03.24 | ₩99,572 | ₩102,562 | ₩99,572 | ₩102,015 | +2.45% | 19.2만 |
|---|
| 2026.03.23 | ₩100,280 | ₩102,028 | ₩100,226 | ₩100,387 | +0.11% | 17만 |
|---|
| 2026.03.20 | ₩101,001 | ₩101,001 | ₩98,104 | ₩98,411 | -2.56% | 46만 |
|---|
| 2026.03.19 | ₩99,412 | ₩101,641 | ₩99,092 | ₩100,734 | +1.33% | 43.6만 |
|---|
| 2026.03.18 | ₩101,201 | ₩101,468 | ₩100,226 | ₩100,253 | -0.94% | 19.8만 |
|---|
| 2026.03.17 | ₩101,574 | ₩101,988 | ₩101,041 | ₩101,668 | +0.09% | 18.8만 |
|---|
| 2026.03.16 | ₩101,401 | ₩101,935 | ₩100,854 | ₩101,107 | -0.29% | 31.7만 |
|---|
| 2026.03.13 | ₩101,241 | ₩101,561 | ₩99,692 | ₩100,106 | -1.12% | 45.2만 |
|---|
| 2026.03.12 | ₩100,800 | ₩101,388 | ₩100,160 | ₩100,293 | -0.50% | 34.2만 |
|---|
| 2026.03.11 | ₩102,389 | ₩102,923 | ₩101,428 | ₩102,295 | -0.09% | 45.2만 |
|---|
| 2026.03.10 | ₩102,629 | ₩104,524 | ₩102,335 | ₩102,495 | -0.13% | 42.8만 |
|---|
| 2026.03.09 | ₩100,480 | ₩103,096 | ₩98,985 | ₩102,816 | +2.32% | 42만 |
|---|
| 2026.03.06 | ₩102,429 | ₩102,629 | ₩101,468 | ₩101,895 | -0.52% | 25.3만 |
|---|
| 2026.03.05 | ₩105,338 | ₩105,912 | ₩103,350 | ₩104,391 | -0.90% | 37.9만 |
|---|
| 2026.03.04 | ₩106,647 | ₩106,780 | ₩105,218 | ₩106,259 | -0.36% | 26.9만 |
|---|
| 2026.03.03 | ₩104,738 | ₩106,460 | ₩103,510 | ₩105,939 | +1.15% | 28.6만 |
|---|
| 2026.03.02 | ₩105,031 | ₩107,821 | ₩105,031 | ₩107,541 | +2.39% | 36.6만 |
|---|
| 2026.02.27 | ₩106,340 | ₩106,553 | ₩105,712 | ₩106,526 | +0.18% | 20.5만 |
|---|
| 2026.02.26 | ₩107,848 | ₩108,382 | ₩106,420 | ₩107,648 | -0.19% | 31.4만 |
|---|
| 2026.02.25 | ₩106,860 | ₩107,261 | ₩105,792 | ₩107,087 | +0.21% | 19.8만 |
|---|
| 2026.02.24 | ₩105,125 | ₩106,233 | ₩105,045 | ₩105,872 | +0.71% | 17.5만 |
|---|
| 2026.02.23 | ₩106,033 | ₩106,033 | ₩103,964 | ₩104,671 | -1.28% | 22만 |
|---|
| 2026.02.20 | ₩105,485 | ₩106,900 | ₩105,272 | ₩106,353 | +0.82% | 22만 |
|---|
| 2026.02.19 | ₩105,779 | ₩106,153 | ₩105,098 | ₩105,766 | -0.01% | 28.9만 |
|---|
| 2026.02.18 | ₩106,353 | ₩107,728 | ₩106,033 | ₩106,420 | +0.06% | 45만 |
|---|
| 2026.02.17 | ₩106,433 | ₩106,900 | ₩105,579 | ₩106,246 | -0.18% | 30.1만 |
|---|
| 2026.02.13 | ₩105,659 | ₩106,940 | ₩104,831 | ₩106,353 | +0.66% | 19.7만 |
|---|
| 2026.02.12 | ₩108,075 | ₩108,595 | ₩105,218 | ₩105,392 | -2.48% | 31.3만 |
|---|
| 2026.02.11 | ₩108,141 | ₩108,395 | ₩106,366 | ₩107,301 | -0.78% | 20.8만 |
|---|
| 2026.02.10 | ₩107,941 | ₩108,128 | ₩107,234 | ₩107,367 | -0.53% | 18.9만 |
|---|
| 2026.02.09 | ₩107,127 | ₩108,382 | ₩107,127 | ₩107,834 | +0.66% | 22.9만 |
|---|
| 2026.02.06 | ₩105,272 | ₩107,527 | ₩104,978 | ₩107,301 | +1.93% | 27.4만 |
|---|
| 2026.02.05 | ₩103,056 | ₩104,965 | ₩103,056 | ₩103,844 | +0.76% | 23.8만 |
|---|
| 2026.02.04 | ₩103,563 | ₩103,924 | ₩102,269 | ₩103,083 | -0.46% | 39.5만 |
|---|
| 2026.02.03 | ₩103,230 | ₩103,924 | ₩101,801 | ₩103,203 | -0.03% | 34.7만 |
|---|
| 2026.02.02 | ₩101,615 | ₩103,617 | ₩101,615 | ₩103,176 | +1.54% | 27.4만 |
|---|
| 2026.01.30 | ₩101,748 | ₩102,762 | ₩100,987 | ₩101,775 | +0.03% | 20.7만 |
|---|
| 2026.01.29 | ₩102,455 | ₩102,936 | ₩101,454 | ₩102,709 | +0.25% | 32.6만 |
|---|
| 2026.01.28 | ₩102,963 | ₩103,203 | ₩101,775 | ₩102,108 | -0.83% | 20.9만 |
|---|
| 2026.01.27 | ₩102,669 | ₩102,669 | ₩101,695 | ₩102,095 | -0.56% | 21.1만 |
|---|
| 2026.01.26 | ₩102,709 | ₩103,443 | ₩102,309 | ₩102,762 | +0.05% | 18.3만 |
|---|
| 2026.01.23 | ₩104,124 | ₩104,124 | ₩102,108 | ₩102,696 | -1.37% | 29.7만 |
|---|
| 2026.01.22 | ₩105,472 | ₩105,699 | ₩104,204 | ₩104,364 | -1.05% | 37.6만 |
|---|
| 2026.01.21 | ₩102,936 | ₩104,885 | ₩102,549 | ₩104,404 | +1.43% | 53.5만 |
|---|
| 2026.01.20 | ₩102,055 | ₩103,230 | ₩101,641 | ₩102,335 | +0.27% | 43.3만 |
|---|
| 2026.01.16 | ₩103,563 | ₩103,670 | ₩102,842 | ₩103,283 | -0.27% | 17.6만 |
|---|
| 2026.01.15 | ₩102,309 | ₩103,977 | ₩102,309 | ₩103,390 | +1.06% | 19.9만 |
|---|
| 2026.01.14 | ₩101,161 | ₩101,735 | ₩100,587 | ₩101,628 | +0.46% | 18.5만 |
|---|
| 2026.01.13 | ₩100,987 | ₩101,801 | ₩100,880 | ₩101,147 | +0.16% | 22만 |
|---|
| 2026.01.12 | ₩99,399 | ₩100,840 | ₩99,345 | ₩100,747 | +1.36% | 14.7만 |
|---|
| 2026.01.09 | ₩99,372 | ₩100,040 | ₩98,772 | ₩100,013 | +0.64% | 24.7만 |
|---|
| 2026.01.08 | ₩98,077 | ₩99,012 | ₩98,077 | ₩98,945 | +0.88% | 22.2만 |
|---|
| 2026.01.07 | ₩99,132 | ₩99,132 | ₩97,410 | ₩98,331 | -0.81% | 27.6만 |
|---|
| 2026.01.06 | ₩98,011 | ₩98,985 | ₩97,076 | ₩98,972 | +0.98% | 34.3만 |
|---|
| 2026.01.05 | ₩97,624 | ₩98,798 | ₩97,624 | ₩98,371 | +0.77% | 28.8만 |
|---|
| 2026.01.02 | ₩96,409 | ₩97,397 | ₩96,302 | ₩97,303 | +0.93% | 14.1만 |
|---|
| 2025.12.31 | ₩97,410 | ₩97,410 | ₩96,035 | ₩96,115 | -1.33% | 12.3만 |
|---|
| 2025.12.30 | ₩98,825 | ₩98,825 | ₩97,757 | ₩97,851 | -0.99% | 14.6만 |
|---|
| 2025.12.29 | ₩99,185 | ₩99,466 | ₩98,651 | ₩98,932 | -0.26% | 11.3만 |
|---|
| 2025.12.26 | ₩99,719 | ₩99,719 | ₩99,279 | ₩99,612 | -0.11% | 9.2만 |
|---|
| 2025.12.24 | ₩99,506 | ₩99,759 | ₩99,292 | ₩99,733 | +0.23% | 7.5만 |
|---|
| 2025.12.23 | ₩99,519 | ₩99,799 | ₩99,239 | ₩99,492 | -0.03% | 16.6만 |
|---|
| 2025.12.22 | ₩98,932 | ₩99,839 | ₩98,932 | ₩99,626 | +0.70% | 25.6만 |
|---|
| 2025.12.19 | ₩98,264 | ₩98,972 | ₩97,971 | ₩98,638 | +0.38% | 12.6만 |
|---|
| 2025.12.18 | ₩98,318 | ₩99,105 | ₩97,931 | ₩97,931 | -0.39% | 12.2만 |
|---|
| 2025.12.17 | ₩98,945 | ₩99,532 | ₩97,277 | ₩97,477 | -1.48% | 18.9만 |
|---|
| 2025.12.16 | ₩99,626 | ₩99,839 | ₩98,291 | ₩98,665 | -0.96% | 20.5만 |
|---|
| 2025.12.15 | ₩100,173 | ₩100,587 | ₩99,532 | ₩99,666 | -0.51% | 15.2만 |
|---|
| 2025.12.12 | ₩101,294 | ₩101,348 | ₩99,479 | ₩99,639 | -1.63% | 21.1만 |
|---|
| 2025.12.11 | ₩99,853 | ₩101,294 | ₩99,799 | ₩101,241 | +1.39% | 20.2만 |
|---|
| 2025.12.10 | ₩98,158 | ₩100,240 | ₩98,158 | ₩99,666 | +1.54% | 23.6만 |
|---|
| 2025.12.09 | ₩97,610 | ₩98,731 | ₩97,597 | ₩98,211 | +0.62% | 16.6만 |
|---|
| 2025.12.08 | ₩98,518 | ₩98,518 | ₩97,557 | ₩97,730 | -0.80% | 22.7만 |
|---|
| 2025.12.05 | ₩98,491 | ₩98,491 | ₩97,584 | ₩97,917 | -0.58% | 18.1만 |
|---|
| 2025.12.04 | ₩97,584 | ₩98,718 | ₩97,357 | ₩98,104 | +0.53% | 25.5만 |
|---|
| 2025.12.03 | ₩97,090 | ₩97,891 | ₩96,729 | ₩97,557 | +0.48% | 21.6만 |
|---|
| 2025.12.02 | ₩97,704 | ₩97,704 | ₩96,769 | ₩96,769 | -0.96% | 22.1만 |
|---|
| 2025.12.01 | ₩97,250 | ₩97,637 | ₩96,916 | ₩97,010 | -0.25% | 20.2만 |
|---|
| 2025.11.28 | ₩98,585 | ₩98,585 | ₩98,051 | ₩98,371 | -0.22% | 17.8만 |
|---|
| 2025.11.26 | ₩97,677 | ₩99,159 | ₩97,677 | ₩98,184 | +0.52% | 23.1만 |
|---|
| 2025.11.25 | ₩95,728 | ₩97,904 | ₩95,581 | ₩97,517 | +1.87% | 16.6만 |
|---|
| 2025.11.24 | ₩93,926 | ₩95,408 | ₩93,926 | ₩95,221 | +1.38% | 26.2만 |
|---|
| 2025.11.21 | ₩92,018 | ₩94,447 | ₩91,991 | ₩93,659 | +1.78% | 29.1만 |
|---|
| 2025.11.20 | ₩94,781 | ₩95,128 | ₩91,550 | ₩91,577 | -3.38% | 23.3만 |
|---|
| 2025.11.19 | ₩93,459 | ₩94,247 | ₩92,965 | ₩93,192 | -0.29% | 21.7만 |
|---|
| 2025.11.18 | ₩92,164 | ₩93,526 | ₩92,164 | ₩92,872 | +0.77% | 30만 |
|---|
| 2025.11.17 | ₩94,367 | ₩94,874 | ₩92,485 | ₩92,872 | -1.58% | 59.3만 |
|---|
| 2025.11.14 | ₩93,433 | ₩95,101 | ₩93,299 | ₩94,674 | +1.33% | 37.2만 |
|---|
| 2025.11.13 | ₩96,689 | ₩96,930 | ₩94,207 | ₩94,620 | -2.14% | 27.3만 |
|---|
| 2025.11.12 | ₩96,930 | ₩97,997 | ₩96,903 | ₩96,970 | +0.04% | 42.2만 |
|---|
| 2025.11.11 | ₩96,623 | ₩96,849 | ₩96,075 | ₩96,569 | -0.06% | 22.2만 |
|---|
| 2025.11.10 | ₩96,796 | ₩97,196 | ₩96,155 | ₩96,609 | -0.19% | 23만 |
|---|
| 2025.11.07 | ₩94,767 | ₩96,062 | ₩94,353 | ₩95,875 | +1.17% | 24.4만 |
|---|
| 2025.11.06 | ₩97,423 | ₩97,423 | ₩95,488 | ₩95,515 | -1.96% | 46만 |
|---|
| 2025.11.05 | ₩95,541 | ₩97,490 | ₩95,274 | ₩97,103 | +1.63% | 20.8만 |
|---|
| 2025.11.04 | ₩95,742 | ₩96,182 | ₩95,168 | ₩95,301 | -0.46% | 32.4만 |
|---|
| 2025.11.03 | ₩95,822 | ₩96,035 | ₩94,701 | ₩96,022 | +0.21% | 30.5만 |
|---|
| 2025.10.31 | ₩95,635 | ₩95,955 | ₩95,034 | ₩95,621 | -0.01% | 26.5만 |
|---|
| 2025.10.30 | ₩96,222 | ₩97,250 | ₩95,141 | ₩95,328 | -0.93% | 24.4만 |
|---|
| 2025.10.29 | ₩97,303 | ₩97,824 | ₩95,848 | ₩96,663 | -0.66% | 25.9만 |
|---|
| 2025.10.28 | ₩98,758 | ₩98,758 | ₩97,851 | ₩98,158 | -0.61% | 31.8만 |
|---|
| 2025.10.27 | ₩99,679 | ₩99,719 | ₩98,651 | ₩98,825 | -0.86% | 14.4만 |
|---|
| 2025.10.24 | ₩99,038 | ₩99,426 | ₩98,758 | ₩98,785 | -0.26% | 21.9만 |
|---|
| 2025.10.23 | ₩96,743 | ₩97,957 | ₩96,703 | ₩97,891 | +1.19% | 13.2만 |
|---|
| 2025.10.22 | ₩98,318 | ₩98,424 | ₩95,915 | ₩96,943 | -1.40% | 41.2만 |
|---|
| 2025.10.21 | ₩97,997 | ₩98,344 | ₩97,277 | ₩98,238 | +0.25% | 13.3만 |
|---|
| 2025.10.20 | ₩97,677 | ₩98,291 | ₩97,357 | ₩97,957 | +0.29% | 21.8만 |
|---|
| 2025.10.17 | ₩96,636 | ₩97,397 | ₩96,169 | ₩96,743 | +0.11% | 24.3만 |
|---|
| 2025.10.16 | ₩98,545 | ₩98,545 | ₩96,769 | ₩97,143 | -1.42% | 21.8만 |
|---|
| 2025.10.15 | ₩98,158 | ₩98,772 | ₩97,477 | ₩98,224 | +0.07% | 19.4만 |
|---|
| 2025.10.14 | ₩95,034 | ₩97,757 | ₩95,034 | ₩97,437 | +2.53% | 18만 |
|---|
| 2025.10.13 | ₩95,822 | ₩96,569 | ₩95,608 | ₩96,182 | +0.38% | 12.7만 |
|---|
| 2025.10.10 | ₩96,996 | ₩97,250 | ₩94,407 | ₩94,460 | -2.61% | 21.9만 |
|---|