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 | ₩109,068 | ₩109,508 | ₩108,681 | ₩109,135 | +0.06% | 26.1만 |
| 2026.10.08 | ₩108,614 | ₩108,948 | ₩107,987 | ₩108,521 | -0.09% | 34.2만 |
| 2026.10.07 | ₩109,468 | ₩110,149 | ₩109,255 | ₩109,335 | -0.12% | 19.4만 |
| 2026.10.06 | ₩111,925 | ₩111,925 | ₩110,643 | ₩110,843 | -0.97% | 17.7만 |
| 2026.10.05 | ₩111,457 | ₩112,125 | ₩110,176 | ₩111,471 | +0.01% | 27.8만 |
| 2026.10.02 | ₩110,830 | ₩111,805 | ₩110,697 | ₩111,538 | +0.64% | 19.1만 |
| 2026.10.01 | ₩108,440 | ₩109,882 | ₩107,933 | ₩109,562 | +1.03% | 41.2만 |
| 2026.09.30 | ₩110,630 | ₩111,004 | ₩108,908 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,908 |
| -1.56% |
| 35.8만 |
| 2026.09.29 | ₩110,857 | ₩111,217 | ₩109,468 | ₩110,149 | -0.64% | 21.1만 |
|---|
| 2026.09.28 | ₩109,922 | ₩110,870 | ₩109,455 | ₩110,697 | +0.70% | 19.7만 |
|---|
| 2026.09.25 | ₩110,403 | ₩110,803 | ₩109,655 | ₩110,456 | +0.05% | 28.2만 |
|---|
| 2026.09.24 | ₩109,028 | ₩110,256 | ₩108,801 | ₩109,882 | +0.78% | 24.7만 |
|---|
| 2026.09.23 | ₩109,869 | ₩110,029 | ₩109,175 | ₩109,602 | -0.24% | 25.1만 |
|---|
| 2026.09.22 | ₩110,416 | ₩111,217 | ₩109,936 | ₩110,470 | +0.05% | 24.8만 |
|---|
| 2026.09.21 | ₩110,550 | ₩110,550 | ₩109,842 | ₩109,989 | -0.51% | 30.3만 |
|---|
| 2026.09.18 | ₩109,695 | ₩109,709 | ₩108,948 | ₩109,709 | +0.01% | 46.5만 |
|---|
| 2026.09.17 | ₩111,057 | ₩111,057 | ₩109,682 | ₩109,829 | -1.11% | 26.9만 |
|---|
| 2026.09.16 | ₩109,375 | ₩110,203 | ₩108,040 | ₩109,188 | -0.17% | 46.1만 |
|---|
| 2026.09.15 | ₩109,882 | ₩109,882 | ₩108,147 | ₩108,721 | -1.06% | 46.9만 |
|---|
| 2026.09.14 | ₩110,189 | ₩110,710 | ₩109,775 | ₩109,856 | -0.30% | 48만 |
|---|
| 2026.09.11 | ₩112,819 | ₩112,819 | ₩111,551 | ₩111,805 | -0.90% | 18.4만 |
|---|
| 2026.09.10 | ₩111,431 | ₩112,312 | ₩111,110 | ₩111,551 | +0.11% | 21.6만 |
|---|
| 2026.09.09 | ₩113,193 | ₩113,860 | ₩112,245 | ₩112,352 | -0.74% | 30.8만 |
|---|
| 2026.09.08 | ₩113,487 | ₩114,167 | ₩113,286 | ₩113,607 | +0.11% | 19만 |
|---|
| 2026.09.04 | ₩112,312 | ₩113,580 | ₩112,312 | ₩113,527 | +1.08% | 16.6만 |
|---|
| 2026.09.03 | ₩112,499 | ₩112,779 | ₩111,578 | ₩112,699 | +0.18% | 29.6만 |
|---|
| 2026.09.02 | ₩111,057 | ₩112,045 | ₩110,883 | ₩111,791 | +0.66% | 26.2만 |
|---|
| 2026.09.01 | ₩111,110 | ₩111,391 | ₩110,416 | ₩110,603 | -0.46% | 35.3만 |
|---|
| 2026.08.31 | ₩112,272 | ₩112,352 | ₩111,257 | ₩111,684 | -0.52% | 15.8만 |
|---|
| 2026.08.28 | ₩114,528 | ₩114,635 | ₩112,272 | ₩112,339 | -1.91% | 58.5만 |
|---|
| 2026.08.27 | ₩114,381 | ₩114,608 | ₩113,553 | ₩114,394 | +0.01% | 26.6만 |
|---|
| 2026.08.26 | ₩114,021 | ₩114,595 | ₩113,847 | ₩114,354 | +0.29% | 32.6만 |
|---|
| 2026.08.25 | ₩114,768 | ₩114,768 | ₩113,513 | ₩113,954 | -0.71% | 18만 |
|---|
| 2026.08.24 | ₩114,715 | ₩114,715 | ₩113,580 | ₩113,834 | -0.77% | 24.2만 |
|---|
| 2026.08.21 | ₩115,102 | ₩115,222 | ₩114,274 | ₩114,875 | -0.20% | 28.1만 |
|---|
| 2026.08.20 | ₩115,569 | ₩115,596 | ₩114,154 | ₩114,261 | -1.13% | 28만 |
|---|
| 2026.08.19 | ₩118,279 | ₩118,279 | ₩116,197 | ₩116,477 | -1.52% | 49만 |
|---|
| 2026.08.18 | ₩119,067 | ₩119,067 | ₩117,078 | ₩117,158 | -1.60% | 34.1만 |
|---|
| 2026.08.17 | ₩119,467 | ₩120,255 | ₩119,374 | ₩120,148 | +0.57% | 21.7만 |
|---|
| 2026.08.14 | ₩118,186 | ₩119,681 | ₩118,079 | ₩119,601 | +1.20% | 19.6만 |
|---|
| 2026.08.13 | ₩119,774 | ₩119,774 | ₩118,439 | ₩118,479 | -1.08% | 24.5만 |
|---|
| 2026.08.12 | ₩119,708 | ₩119,828 | ₩118,573 | ₩119,294 | -0.35% | 23.4만 |
|---|
| 2026.08.11 | ₩118,693 | ₩119,160 | ₩118,266 | ₩118,520 | -0.15% | 28.8만 |
|---|
| 2026.08.10 | ₩118,493 | ₩118,586 | ₩117,839 | ₩117,999 | -0.42% | 20.9만 |
|---|
| 2026.08.07 | ₩119,040 | ₩119,040 | ₩117,572 | ₩118,413 | -0.53% | 18.2만 |
|---|
| 2026.08.06 | ₩118,853 | ₩120,295 | ₩117,785 | ₩117,932 | -0.78% | 24.9만 |
|---|
| 2026.08.05 | ₩120,041 | ₩121,056 | ₩118,653 | ₩118,733 | -1.09% | 32.2만 |
|---|
| 2026.08.04 | ₩119,040 | ₩120,776 | ₩118,586 | ₩120,335 | +1.09% | 28.7만 |
|---|
| 2026.08.03 | ₩116,237 | ₩118,052 | ₩115,810 | ₩117,945 | +1.47% | 29.3만 |
|---|
| 2026.07.31 | ₩117,278 | ₩117,278 | ₩114,475 | ₩115,823 | -1.24% | 16.9만 |
|---|
| 2026.07.30 | ₩114,862 | ₩116,157 | ₩114,328 | ₩116,090 | +1.07% | 24.1만 |
|---|
| 2026.07.29 | ₩115,876 | ₩115,956 | ₩112,779 | ₩113,193 | -2.32% | 34.4만 |
|---|
| 2026.07.28 | ₩116,664 | ₩116,664 | ₩114,742 | ₩116,130 | -0.46% | 18.8만 |
|---|
| 2026.07.27 | ₩117,638 | ₩118,253 | ₩115,663 | ₩116,837 | -0.68% | 26.1만 |
|---|
| 2026.07.24 | ₩118,439 | ₩118,439 | ₩116,464 | ₩116,744 | -1.43% | 25.2만 |
|---|
| 2026.07.23 | ₩116,811 | ₩118,079 | ₩116,691 | ₩117,745 | +0.80% | 24.1만 |
|---|
| 2026.07.22 | ₩117,892 | ₩118,560 | ₩117,652 | ₩117,865 | -0.02% | 23.8만 |
|---|
| 2026.07.21 | ₩117,038 | ₩118,586 | ₩116,344 | ₩118,439 | +1.20% | 26.2만 |
|---|
| 2026.07.20 | ₩117,745 | ₩118,266 | ₩115,916 | ₩115,943 | -1.53% | 17만 |
|---|
| 2026.07.17 | ₩115,663 | ₩118,052 | ₩115,663 | ₩117,158 | +1.29% | 33.2만 |
|---|
| 2026.07.16 | ₩117,211 | ₩118,960 | ₩117,171 | ₩117,625 | +0.35% | 33.4만 |
|---|
| 2026.07.15 | ₩117,972 | ₩118,520 | ₩117,318 | ₩118,479 | +0.43% | 19.8만 |
|---|
| 2026.07.14 | ₩118,453 | ₩118,706 | ₩117,452 | ₩117,799 | -0.55% | 27.8만 |
|---|
| 2026.07.13 | ₩118,079 | ₩118,586 | ₩116,637 | ₩116,944 | -0.96% | 26.4만 |
|---|
| 2026.07.10 | ₩119,067 | ₩119,401 | ₩118,333 | ₩118,973 | -0.08% | 24.4만 |
|---|
| 2026.07.09 | ₩119,788 | ₩120,081 | ₩119,294 | ₩119,347 | -0.37% | 23.2만 |
|---|
| 2026.07.08 | ₩118,172 | ₩119,200 | ₩117,278 | ₩118,546 | +0.32% | 24만 |
|---|
| 2026.07.07 | ₩120,856 | ₩121,123 | ₩118,640 | ₩119,267 | -1.31% | 17.7만 |
|---|
| 2026.07.06 | ₩121,056 | ₩122,658 | ₩121,056 | ₩121,523 | +0.39% | 20.7만 |
|---|
| 2026.07.02 | ₩123,125 | ₩123,632 | ₩119,321 | ₩120,749 | -1.93% | 34.7만 |
|---|
| 2026.07.01 | ₩124,447 | ₩124,687 | ₩122,524 | ₩122,645 | -1.45% | 34.9만 |
|---|
| 2026.06.30 | ₩123,259 | ₩125,061 | ₩122,658 | ₩124,994 | +1.41% | 20.5만 |
|---|
| 2026.06.29 | ₩121,990 | ₩122,992 | ₩120,909 | ₩122,832 | +0.69% | 29.1만 |
|---|
| 2026.06.26 | ₩121,029 | ₩122,164 | ₩120,469 | ₩121,617 | +0.49% | 37.7만 |
|---|
| 2026.06.25 | ₩121,243 | ₩122,698 | ₩120,589 | ₩121,777 | +0.44% | 21.3만 |
|---|
| 2026.06.24 | ₩119,374 | ₩121,203 | ₩119,000 | ₩119,935 | +0.47% | 24.5만 |
|---|
| 2026.06.23 | ₩117,331 | ₩119,841 | ₩117,131 | ₩119,067 | +1.48% | 19.6만 |
|---|
| 2026.06.22 | ₩120,375 | ₩120,602 | ₩119,427 | ₩120,335 | -0.03% | 31.7만 |
|---|
| 2026.06.18 | ₩120,135 | ₩120,175 | ₩118,600 | ₩120,122 | -0.01% | 24만 |
|---|
| 2026.06.17 | ₩118,907 | ₩119,881 | ₩117,518 | ₩117,919 | -0.83% | 26만 |
|---|
| 2026.06.16 | ₩120,535 | ₩120,856 | ₩118,386 | ₩118,720 | -1.51% | 27만 |
|---|
| 2026.06.15 | ₩121,577 | ₩121,870 | ₩119,427 | ₩120,135 | -1.19% | 17.9만 |
|---|
| 2026.06.12 | ₩119,120 | ₩120,882 | ₩118,653 | ₩119,774 | +0.55% | 21.8만 |
|---|
| 2026.06.11 | ₩115,342 | ₩118,466 | ₩115,129 | ₩118,333 | +2.59% | 30.4만 |
|---|
| 2026.06.10 | ₩115,462 | ₩116,891 | ₩113,780 | ₩113,967 | -1.29% | 26.3만 |
|---|
| 2026.06.09 | ₩117,038 | ₩118,026 | ₩112,606 | ₩115,596 | -1.23% | 37.9만 |
|---|
| 2026.06.08 | ₩116,824 | ₩116,824 | ₩115,276 | ₩115,689 | -0.97% | 15.1만 |
|---|
| 2026.06.05 | ₩117,345 | ₩117,785 | ₩114,368 | ₩114,928 | -2.06% | 18.1만 |
|---|
| 2026.06.04 | ₩116,424 | ₩118,987 | ₩115,810 | ₩118,479 | +1.77% | 14.5만 |
|---|
| 2026.06.03 | ₩117,318 | ₩117,945 | ₩116,597 | ₩117,051 | -0.23% | 21.5만 |
|---|
| 2026.06.02 | ₩116,210 | ₩118,039 | ₩116,183 | ₩117,705 | +1.29% | 16.3만 |
|---|
| 2026.06.01 | ₩116,611 | ₩117,852 | ₩115,102 | ₩116,023 | -0.50% | 24.4만 |
|---|
| 2026.05.29 | ₩118,399 | ₩118,680 | ₩117,091 | ₩117,652 | -0.63% | 23.6만 |
|---|
| 2026.05.28 | ₩118,720 | ₩119,347 | ₩117,665 | ₩118,907 | +0.16% | 22.1만 |
|---|
| 2026.05.27 | ₩119,120 | ₩119,307 | ₩117,905 | ₩119,094 | -0.02% | 24만 |
|---|
| 2026.05.26 | ₩116,597 | ₩118,720 | ₩116,370 | ₩118,586 | +1.71% | 23.8만 |
|---|
| 2026.05.22 | ₩114,448 | ₩115,369 | ₩113,780 | ₩114,888 | +0.38% | 15.5만 |
|---|
| 2026.05.21 | ₩112,819 | ₩114,274 | ₩112,445 | ₩113,794 | +0.86% | 21만 |
|---|
| 2026.05.20 | ₩111,791 | ₩113,914 | ₩111,538 | ₩113,727 | +1.73% | 21.2만 |
|---|
| 2026.05.19 | ₩111,871 | ₩112,192 | ₩109,949 | ₩111,257 | -0.55% | 20.2만 |
|---|
| 2026.05.18 | ₩113,820 | ₩113,900 | ₩111,845 | ₩112,325 | -1.31% | 22.3만 |
|---|
| 2026.05.15 | ₩114,087 | ₩114,141 | ₩113,046 | ₩113,153 | -0.82% | 25.1만 |
|---|
| 2026.05.14 | ₩115,529 | ₩116,210 | ₩115,022 | ₩115,743 | +0.18% | 21.2만 |
|---|
| 2026.05.13 | ₩115,316 | ₩115,316 | ₩113,567 | ₩114,742 | -0.50% | 18.9만 |
|---|
| 2026.05.12 | ₩116,277 | ₩116,384 | ₩113,567 | ₩115,115 | -1.00% | 24.5만 |
|---|
| 2026.05.11 | ₩116,784 | ₩117,612 | ₩116,691 | ₩116,904 | +0.10% | 22.1만 |
|---|
| 2026.05.08 | ₩116,490 | ₩116,824 | ₩115,810 | ₩116,410 | -0.07% | 23.2만 |
|---|
| 2026.05.07 | ₩117,478 | ₩117,478 | ₩114,875 | ₩115,543 | -1.65% | 23.2만 |
|---|
| 2026.05.06 | ₩117,625 | ₩117,625 | ₩115,689 | ₩117,091 | -0.45% | 28.9만 |
|---|
| 2026.05.05 | ₩116,664 | ₩118,239 | ₩116,664 | ₩117,919 | +1.08% | 20.4만 |
|---|
| 2026.05.04 | ₩115,983 | ₩116,651 | ₩114,888 | ₩115,556 | -0.37% | 33.6만 |
|---|
| 2026.05.01 | ₩116,143 | ₩116,878 | ₩115,596 | ₩116,290 | +0.13% | 20.4만 |
|---|
| 2026.04.30 | ₩113,687 | ₩115,823 | ₩113,313 | ₩115,796 | +1.86% | 21만 |
|---|
| 2026.04.29 | ₩113,380 | ₩113,380 | ₩111,484 | ₩111,925 | -1.28% | 41.6만 |
|---|
| 2026.04.28 | ₩114,354 | ₩114,808 | ₩112,686 | ₩113,447 | -0.79% | 18.2만 |
|---|
| 2026.04.27 | ₩115,129 | ₩115,462 | ₩114,061 | ₩114,434 | -0.60% | 22.1만 |
|---|
| 2026.04.24 | ₩114,782 | ₩115,342 | ₩113,567 | ₩114,742 | -0.03% | 26.1만 |
|---|
| 2026.04.23 | ₩114,007 | ₩114,942 | ₩112,712 | ₩114,141 | +0.12% | 22.8만 |
|---|
| 2026.04.22 | ₩114,127 | ₩114,194 | ₩113,033 | ₩113,593 | -0.47% | 37.2만 |
|---|
| 2026.04.21 | ₩113,954 | ₩114,408 | ₩112,472 | ₩112,766 | -1.04% | 21.8만 |
|---|
| 2026.04.20 | ₩112,699 | ₩113,807 | ₩112,699 | ₩113,727 | +0.91% | 21.6만 |
|---|
| 2026.04.17 | ₩111,831 | ₩114,007 | ₩111,311 | ₩113,193 | +1.22% | 26.9만 |
|---|
| 2026.04.16 | ₩110,309 | ₩110,483 | ₩109,749 | ₩110,363 | +0.05% | 28.4만 |
|---|
| 2026.04.15 | ₩111,110 | ₩111,110 | ₩109,228 | ₩110,349 | -0.68% | 36.7만 |
|---|
| 2026.04.14 | ₩110,843 | ₩111,498 | ₩110,269 | ₩111,150 | +0.28% | 17.6만 |
|---|
| 2026.04.13 | ₩108,721 | ₩110,430 | ₩108,721 | ₩110,376 | +1.52% | 16.6만 |
|---|
| 2026.04.10 | ₩109,882 | ₩109,882 | ₩108,894 | ₩109,148 | -0.67% | 18.4만 |
|---|
| 2026.04.09 | ₩108,320 | ₩110,056 | ₩108,133 | ₩109,562 | +1.15% | 30.2만 |
|---|
| 2026.04.08 | ₩108,227 | ₩108,921 | ₩107,466 | ₩108,601 | +0.35% | 34.6만 |
|---|
| 2026.04.07 | ₩103,648 | ₩104,929 | ₩103,167 | ₩104,743 | +1.06% | 18.1만 |
|---|
| 2026.04.06 | ₩103,741 | ₩104,022 | ₩102,900 | ₩103,901 | +0.15% | 36만 |
|---|
| 2026.04.02 | ₩100,778 | ₩104,209 | ₩100,778 | ₩103,781 | +2.98% | 22.1만 |
|---|
| 2026.04.01 | ₩102,607 | ₩103,901 | ₩102,607 | ₩102,740 | +0.13% | 33.2만 |
|---|
| 2026.03.31 | ₩99,736 | ₩102,099 | ₩99,456 | ₩101,485 | +1.75% | 33만 |
|---|
| 2026.03.30 | ₩101,272 | ₩101,272 | ₩97,774 | ₩98,108 | -3.12% | 32.5만 |
|---|
| 2026.03.27 | ₩100,698 | ₩101,365 | ₩99,736 | ₩100,124 | -0.57% | 24.1만 |
|---|
| 2026.03.26 | ₩102,673 | ₩103,448 | ₩101,031 | ₩101,272 | -1.37% | 23.4만 |
|---|
| 2026.03.25 | ₩103,247 | ₩103,928 | ₩102,740 | ₩103,728 | +0.47% | 15.3만 |
|---|
| 2026.03.24 | ₩99,590 | ₩102,580 | ₩99,590 | ₩102,033 | +2.45% | 19.2만 |
|---|
| 2026.03.23 | ₩100,297 | ₩102,046 | ₩100,244 | ₩100,404 | +0.11% | 17만 |
|---|
| 2026.03.20 | ₩101,018 | ₩101,018 | ₩98,121 | ₩98,428 | -2.56% | 46만 |
|---|
| 2026.03.19 | ₩99,429 | ₩101,659 | ₩99,109 | ₩100,751 | +1.33% | 43.6만 |
|---|
| 2026.03.18 | ₩101,218 | ₩101,485 | ₩100,244 | ₩100,270 | -0.94% | 19.8만 |
|---|
| 2026.03.17 | ₩101,592 | ₩102,006 | ₩101,058 | ₩101,685 | +0.09% | 18.8만 |
|---|
| 2026.03.16 | ₩101,418 | ₩101,952 | ₩100,871 | ₩101,125 | -0.29% | 31.7만 |
|---|
| 2026.03.13 | ₩101,258 | ₩101,579 | ₩99,710 | ₩100,124 | -1.12% | 45.2만 |
|---|
| 2026.03.12 | ₩100,818 | ₩101,405 | ₩100,177 | ₩100,310 | -0.50% | 34.2만 |
|---|
| 2026.03.11 | ₩102,406 | ₩102,940 | ₩101,445 | ₩102,313 | -0.09% | 45.2만 |
|---|
| 2026.03.10 | ₩102,647 | ₩104,542 | ₩102,353 | ₩102,513 | -0.13% | 42.8만 |
|---|
| 2026.03.09 | ₩100,497 | ₩103,114 | ₩99,002 | ₩102,834 | +2.32% | 42만 |
|---|
| 2026.03.06 | ₩102,446 | ₩102,647 | ₩101,485 | ₩101,912 | -0.52% | 25.3만 |
|---|
| 2026.03.05 | ₩105,357 | ₩105,931 | ₩103,368 | ₩104,409 | -0.90% | 37.9만 |
|---|
| 2026.03.04 | ₩106,665 | ₩106,798 | ₩105,236 | ₩106,278 | -0.36% | 26.9만 |
|---|
| 2026.03.03 | ₩104,756 | ₩106,478 | ₩103,528 | ₩105,957 | +1.15% | 28.6만 |
|---|
| 2026.03.02 | ₩105,050 | ₩107,840 | ₩105,050 | ₩107,559 | +2.39% | 36.6만 |
|---|
| 2026.02.27 | ₩106,358 | ₩106,571 | ₩105,730 | ₩106,545 | +0.18% | 20.5만 |
|---|
| 2026.02.26 | ₩107,866 | ₩108,400 | ₩106,438 | ₩107,666 | -0.19% | 31.4만 |
|---|
| 2026.02.25 | ₩106,878 | ₩107,279 | ₩105,811 | ₩107,105 | +0.21% | 19.8만 |
|---|
| 2026.02.24 | ₩105,143 | ₩106,251 | ₩105,063 | ₩105,891 | +0.71% | 17.5만 |
|---|
| 2026.02.23 | ₩106,051 | ₩106,051 | ₩103,982 | ₩104,689 | -1.28% | 22만 |
|---|
| 2026.02.20 | ₩105,503 | ₩106,919 | ₩105,290 | ₩106,371 | +0.82% | 22만 |
|---|
| 2026.02.19 | ₩105,797 | ₩106,171 | ₩105,116 | ₩105,784 | -0.01% | 28.9만 |
|---|
| 2026.02.18 | ₩106,371 | ₩107,746 | ₩106,051 | ₩106,438 | +0.06% | 45만 |
|---|
| 2026.02.17 | ₩106,451 | ₩106,919 | ₩105,597 | ₩106,264 | -0.18% | 30.1만 |
|---|
| 2026.02.13 | ₩105,677 | ₩106,959 | ₩104,849 | ₩106,371 | +0.66% | 19.7만 |
|---|
| 2026.02.12 | ₩108,093 | ₩108,614 | ₩105,236 | ₩105,410 | -2.48% | 31.3만 |
|---|
| 2026.02.11 | ₩108,160 | ₩108,414 | ₩106,385 | ₩107,319 | -0.78% | 20.8만 |
|---|
| 2026.02.10 | ₩107,960 | ₩108,147 | ₩107,252 | ₩107,386 | -0.53% | 18.9만 |
|---|
| 2026.02.09 | ₩107,145 | ₩108,400 | ₩107,145 | ₩107,853 | +0.66% | 22.9만 |
|---|
| 2026.02.06 | ₩105,290 | ₩107,546 | ₩104,996 | ₩107,319 | +1.93% | 27.4만 |
|---|
| 2026.02.05 | ₩103,074 | ₩104,983 | ₩103,074 | ₩103,861 | +0.76% | 23.8만 |
|---|
| 2026.02.04 | ₩103,581 | ₩103,942 | ₩102,286 | ₩103,101 | -0.46% | 39.5만 |
|---|
| 2026.02.03 | ₩103,247 | ₩103,942 | ₩101,819 | ₩103,221 | -0.03% | 34.7만 |
|---|
| 2026.02.02 | ₩101,632 | ₩103,634 | ₩101,632 | ₩103,194 | +1.54% | 27.4만 |
|---|
| 2026.01.30 | ₩101,766 | ₩102,780 | ₩101,005 | ₩101,792 | +0.03% | 20.7만 |
|---|
| 2026.01.29 | ₩102,473 | ₩102,954 | ₩101,472 | ₩102,727 | +0.25% | 32.6만 |
|---|
| 2026.01.28 | ₩102,980 | ₩103,221 | ₩101,792 | ₩102,126 | -0.83% | 20.9만 |
|---|
| 2026.01.27 | ₩102,687 | ₩102,687 | ₩101,712 | ₩102,113 | -0.56% | 21.1만 |
|---|
| 2026.01.26 | ₩102,727 | ₩103,461 | ₩102,326 | ₩102,780 | +0.05% | 18.3만 |
|---|
| 2026.01.23 | ₩104,142 | ₩104,142 | ₩102,126 | ₩102,713 | -1.37% | 29.7만 |
|---|
| 2026.01.22 | ₩105,490 | ₩105,717 | ₩104,222 | ₩104,382 | -1.05% | 37.6만 |
|---|
| 2026.01.21 | ₩102,954 | ₩104,903 | ₩102,567 | ₩104,422 | +1.43% | 53.5만 |
|---|
| 2026.01.20 | ₩102,073 | ₩103,247 | ₩101,659 | ₩102,353 | +0.27% | 43.3만 |
|---|
| 2026.01.16 | ₩103,581 | ₩103,688 | ₩102,860 | ₩103,301 | -0.27% | 17.6만 |
|---|
| 2026.01.15 | ₩102,326 | ₩103,995 | ₩102,326 | ₩103,408 | +1.06% | 19.9만 |
|---|
| 2026.01.14 | ₩101,178 | ₩101,752 | ₩100,604 | ₩101,645 | +0.46% | 18.5만 |
|---|
| 2026.01.13 | ₩101,005 | ₩101,819 | ₩100,898 | ₩101,165 | +0.16% | 22만 |
|---|
| 2026.01.12 | ₩99,416 | ₩100,858 | ₩99,363 | ₩100,764 | +1.36% | 14.7만 |
|---|
| 2026.01.09 | ₩99,389 | ₩100,057 | ₩98,789 | ₩100,030 | +0.64% | 24.7만 |
|---|
| 2026.01.08 | ₩98,094 | ₩99,029 | ₩98,094 | ₩98,962 | +0.88% | 22.2만 |
|---|
| 2026.01.07 | ₩99,149 | ₩99,149 | ₩97,427 | ₩98,348 | -0.81% | 27.6만 |
|---|
| 2026.01.06 | ₩98,028 | ₩99,002 | ₩97,093 | ₩98,989 | +0.98% | 34.3만 |
|---|
| 2026.01.05 | ₩97,640 | ₩98,815 | ₩97,640 | ₩98,388 | +0.77% | 28.8만 |
|---|
| 2026.01.02 | ₩96,426 | ₩97,413 | ₩96,319 | ₩97,320 | +0.93% | 14.1만 |
|---|
| 2025.12.31 | ₩97,427 | ₩97,427 | ₩96,052 | ₩96,132 | -1.33% | 12.3만 |
|---|
| 2025.12.30 | ₩98,842 | ₩98,842 | ₩97,774 | ₩97,867 | -0.99% | 14.6만 |
|---|
| 2025.12.29 | ₩99,202 | ₩99,483 | ₩98,668 | ₩98,949 | -0.26% | 11.3만 |
|---|
| 2025.12.26 | ₩99,736 | ₩99,736 | ₩99,296 | ₩99,630 | -0.11% | 9.2만 |
|---|
| 2025.12.24 | ₩99,523 | ₩99,776 | ₩99,309 | ₩99,750 | +0.23% | 7.5만 |
|---|
| 2025.12.23 | ₩99,536 | ₩99,816 | ₩99,256 | ₩99,509 | -0.03% | 16.6만 |
|---|
| 2025.12.22 | ₩98,949 | ₩99,857 | ₩98,949 | ₩99,643 | +0.70% | 25.6만 |
|---|
| 2025.12.19 | ₩98,281 | ₩98,989 | ₩97,988 | ₩98,655 | +0.38% | 12.6만 |
|---|
| 2025.12.18 | ₩98,335 | ₩99,122 | ₩97,947 | ₩97,947 | -0.39% | 12.2만 |
|---|
| 2025.12.17 | ₩98,962 | ₩99,549 | ₩97,293 | ₩97,494 | -1.48% | 18.9만 |
|---|
| 2025.12.16 | ₩99,643 | ₩99,857 | ₩98,308 | ₩98,682 | -0.96% | 20.5만 |
|---|
| 2025.12.15 | ₩100,190 | ₩100,604 | ₩99,549 | ₩99,683 | -0.51% | 15.2만 |
|---|
| 2025.12.12 | ₩101,312 | ₩101,365 | ₩99,496 | ₩99,656 | -1.63% | 21.1만 |
|---|
| 2025.12.11 | ₩99,870 | ₩101,312 | ₩99,816 | ₩101,258 | +1.39% | 20.2만 |
|---|
| 2025.12.10 | ₩98,174 | ₩100,257 | ₩98,174 | ₩99,683 | +1.54% | 23.6만 |
|---|
| 2025.12.09 | ₩97,627 | ₩98,748 | ₩97,614 | ₩98,228 | +0.62% | 16.6만 |
|---|
| 2025.12.08 | ₩98,535 | ₩98,535 | ₩97,574 | ₩97,747 | -0.80% | 22.7만 |
|---|
| 2025.12.05 | ₩98,508 | ₩98,508 | ₩97,600 | ₩97,934 | -0.58% | 18.1만 |
|---|
| 2025.12.04 | ₩97,600 | ₩98,735 | ₩97,373 | ₩98,121 | +0.53% | 25.5만 |
|---|
| 2025.12.03 | ₩97,106 | ₩97,907 | ₩96,746 | ₩97,574 | +0.48% | 21.6만 |
|---|
| 2025.12.02 | ₩97,721 | ₩97,721 | ₩96,786 | ₩96,786 | -0.96% | 22.1만 |
|---|
| 2025.12.01 | ₩97,267 | ₩97,654 | ₩96,933 | ₩97,026 | -0.25% | 20.2만 |
|---|
| 2025.11.28 | ₩98,602 | ₩98,602 | ₩98,068 | ₩98,388 | -0.22% | 17.8만 |
|---|
| 2025.11.26 | ₩97,694 | ₩99,176 | ₩97,694 | ₩98,201 | +0.52% | 23.1만 |
|---|
| 2025.11.25 | ₩95,745 | ₩97,921 | ₩95,598 | ₩97,534 | +1.87% | 16.6만 |
|---|
| 2025.11.24 | ₩93,943 | ₩95,424 | ₩93,943 | ₩95,237 | +1.38% | 26.2만 |
|---|
| 2025.11.21 | ₩92,034 | ₩94,463 | ₩92,007 | ₩93,676 | +1.78% | 29.1만 |
|---|
| 2025.11.20 | ₩94,797 | ₩95,144 | ₩91,566 | ₩91,593 | -3.38% | 23.3만 |
|---|
| 2025.11.19 | ₩93,475 | ₩94,263 | ₩92,981 | ₩93,208 | -0.29% | 21.7만 |
|---|
| 2025.11.18 | ₩92,180 | ₩93,542 | ₩92,180 | ₩92,888 | +0.77% | 30만 |
|---|
| 2025.11.17 | ₩94,383 | ₩94,890 | ₩92,501 | ₩92,888 | -1.58% | 59.3만 |
|---|
| 2025.11.14 | ₩93,449 | ₩95,117 | ₩93,315 | ₩94,690 | +1.33% | 37.2만 |
|---|
| 2025.11.13 | ₩96,706 | ₩96,946 | ₩94,223 | ₩94,637 | -2.14% | 27.3만 |
|---|
| 2025.11.12 | ₩96,946 | ₩98,014 | ₩96,920 | ₩96,986 | +0.04% | 42.2만 |
|---|
| 2025.11.11 | ₩96,639 | ₩96,866 | ₩96,092 | ₩96,586 | -0.06% | 22.2만 |
|---|
| 2025.11.10 | ₩96,813 | ₩97,213 | ₩96,172 | ₩96,626 | -0.19% | 23만 |
|---|
| 2025.11.07 | ₩94,784 | ₩96,079 | ₩94,370 | ₩95,892 | +1.17% | 24.4만 |
|---|
| 2025.11.06 | ₩97,440 | ₩97,440 | ₩95,504 | ₩95,531 | -1.96% | 46만 |
|---|
| 2025.11.05 | ₩95,558 | ₩97,507 | ₩95,291 | ₩97,120 | +1.63% | 20.8만 |
|---|
| 2025.11.04 | ₩95,758 | ₩96,199 | ₩95,184 | ₩95,318 | -0.46% | 32.4만 |
|---|
| 2025.11.03 | ₩95,838 | ₩96,052 | ₩94,717 | ₩96,038 | +0.21% | 30.5만 |
|---|
| 2025.10.31 | ₩95,651 | ₩95,972 | ₩95,051 | ₩95,638 | -0.01% | 26.5만 |
|---|
| 2025.10.30 | ₩96,239 | ₩97,267 | ₩95,157 | ₩95,344 | -0.93% | 24.4만 |
|---|
| 2025.10.29 | ₩97,320 | ₩97,841 | ₩95,865 | ₩96,679 | -0.66% | 25.9만 |
|---|
| 2025.10.28 | ₩98,775 | ₩98,775 | ₩97,867 | ₩98,174 | -0.61% | 31.8만 |
|---|
| 2025.10.27 | ₩99,696 | ₩99,736 | ₩98,668 | ₩98,842 | -0.86% | 14.4만 |
|---|
| 2025.10.24 | ₩99,056 | ₩99,443 | ₩98,775 | ₩98,802 | -0.26% | 21.9만 |
|---|
| 2025.10.23 | ₩96,759 | ₩97,974 | ₩96,719 | ₩97,907 | +1.19% | 13.2만 |
|---|
| 2025.10.22 | ₩98,335 | ₩98,441 | ₩95,932 | ₩96,960 | -1.40% | 41.2만 |
|---|
| 2025.10.21 | ₩98,014 | ₩98,361 | ₩97,293 | ₩98,255 | +0.25% | 13.3만 |
|---|
| 2025.10.20 | ₩97,694 | ₩98,308 | ₩97,373 | ₩97,974 | +0.29% | 21.8만 |
|---|
| 2025.10.17 | ₩96,653 | ₩97,413 | ₩96,185 | ₩96,759 | +0.11% | 24.3만 |
|---|
| 2025.10.16 | ₩98,562 | ₩98,562 | ₩96,786 | ₩97,160 | -1.42% | 21.8만 |
|---|
| 2025.10.15 | ₩98,174 | ₩98,789 | ₩97,494 | ₩98,241 | +0.07% | 19.4만 |
|---|
| 2025.10.14 | ₩95,051 | ₩97,774 | ₩95,051 | ₩97,454 | +2.53% | 18만 |
|---|
| 2025.10.13 | ₩95,838 | ₩96,586 | ₩95,625 | ₩96,199 | +0.38% | 12.7만 |
|---|
| 2025.10.10 | ₩97,013 | ₩97,267 | ₩94,423 | ₩94,477 | -2.61% | 21.9만 |
|---|