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 | ₩109,084 | ₩109,525 | ₩108,697 | ₩109,151 | +0.06% | 26.1만 |
| 2026.10.08 | ₩108,630 | ₩108,964 | ₩108,003 | ₩108,537 | -0.09% | 34.2만 |
| 2026.10.07 | ₩109,485 | ₩110,166 | ₩109,271 | ₩109,351 | -0.12% | 19.4만 |
| 2026.10.06 | ₩111,941 | ₩111,941 | ₩110,660 | ₩110,860 | -0.97% | 17.7만 |
| 2026.10.05 | ₩111,474 | ₩112,142 | ₩110,192 | ₩111,488 | +0.01% | 27.8만 |
| 2026.10.02 | ₩110,847 | ₩111,821 | ₩110,713 | ₩111,554 | +0.64% | 19.1만 |
| 2026.10.01 | ₩108,457 | ₩109,899 | ₩107,949 | ₩109,578 | +1.03% | 41.2만 |
| 2026.09.30 | ₩110,646 | ₩111,020 | ₩108,924 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,924 |
| -1.56% |
| 35.8만 |
| 2026.09.29 | ₩110,873 | ₩111,234 | ₩109,485 | ₩110,166 | -0.64% | 21.1만 |
|---|
| 2026.09.28 | ₩109,939 | ₩110,887 | ₩109,471 | ₩110,713 | +0.70% | 19.7만 |
|---|
| 2026.09.25 | ₩110,419 | ₩110,820 | ₩109,672 | ₩110,473 | +0.05% | 28.2만 |
|---|
| 2026.09.24 | ₩109,044 | ₩110,273 | ₩108,817 | ₩109,899 | +0.78% | 24.7만 |
|---|
| 2026.09.23 | ₩109,885 | ₩110,046 | ₩109,191 | ₩109,618 | -0.24% | 25.1만 |
|---|
| 2026.09.22 | ₩110,433 | ₩111,234 | ₩109,952 | ₩110,486 | +0.05% | 24.8만 |
|---|
| 2026.09.21 | ₩110,566 | ₩110,566 | ₩109,859 | ₩110,005 | -0.51% | 30.3만 |
|---|
| 2026.09.18 | ₩109,712 | ₩109,725 | ₩108,964 | ₩109,725 | +0.01% | 46.5만 |
|---|
| 2026.09.17 | ₩111,074 | ₩111,074 | ₩109,698 | ₩109,845 | -1.11% | 26.9만 |
|---|
| 2026.09.16 | ₩109,391 | ₩110,219 | ₩108,056 | ₩109,204 | -0.17% | 46.1만 |
|---|
| 2026.09.15 | ₩109,899 | ₩109,899 | ₩108,163 | ₩108,737 | -1.06% | 46.9만 |
|---|
| 2026.09.14 | ₩110,206 | ₩110,726 | ₩109,792 | ₩109,872 | -0.30% | 48만 |
|---|
| 2026.09.11 | ₩112,836 | ₩112,836 | ₩111,568 | ₩111,821 | -0.90% | 18.4만 |
|---|
| 2026.09.10 | ₩111,447 | ₩112,329 | ₩111,127 | ₩111,568 | +0.11% | 21.6만 |
|---|
| 2026.09.09 | ₩113,210 | ₩113,878 | ₩112,262 | ₩112,369 | -0.74% | 30.8만 |
|---|
| 2026.09.08 | ₩113,504 | ₩114,185 | ₩113,303 | ₩113,624 | +0.11% | 19만 |
|---|
| 2026.09.04 | ₩112,329 | ₩113,597 | ₩112,329 | ₩113,544 | +1.08% | 16.6만 |
|---|
| 2026.09.03 | ₩112,516 | ₩112,796 | ₩111,594 | ₩112,716 | +0.18% | 29.6만 |
|---|
| 2026.09.02 | ₩111,074 | ₩112,062 | ₩110,900 | ₩111,808 | +0.66% | 26.2만 |
|---|
| 2026.09.01 | ₩111,127 | ₩111,407 | ₩110,433 | ₩110,620 | -0.46% | 35.3만 |
|---|
| 2026.08.31 | ₩112,289 | ₩112,369 | ₩111,274 | ₩111,701 | -0.52% | 15.8만 |
|---|
| 2026.08.28 | ₩114,545 | ₩114,652 | ₩112,289 | ₩112,355 | -1.91% | 58.5만 |
|---|
| 2026.08.27 | ₩114,398 | ₩114,625 | ₩113,570 | ₩114,412 | +0.01% | 26.6만 |
|---|
| 2026.08.26 | ₩114,038 | ₩114,612 | ₩113,864 | ₩114,372 | +0.29% | 32.6만 |
|---|
| 2026.08.25 | ₩114,785 | ₩114,785 | ₩113,530 | ₩113,971 | -0.71% | 18만 |
|---|
| 2026.08.24 | ₩114,732 | ₩114,732 | ₩113,597 | ₩113,851 | -0.77% | 24.2만 |
|---|
| 2026.08.21 | ₩115,119 | ₩115,239 | ₩114,291 | ₩114,892 | -0.20% | 28.1만 |
|---|
| 2026.08.20 | ₩115,587 | ₩115,613 | ₩114,171 | ₩114,278 | -1.13% | 28만 |
|---|
| 2026.08.19 | ₩118,297 | ₩118,297 | ₩116,214 | ₩116,494 | -1.52% | 49만 |
|---|
| 2026.08.18 | ₩119,085 | ₩119,085 | ₩117,095 | ₩117,175 | -1.60% | 34.1만 |
|---|
| 2026.08.17 | ₩119,485 | ₩120,273 | ₩119,392 | ₩120,166 | +0.57% | 21.7만 |
|---|
| 2026.08.14 | ₩118,203 | ₩119,699 | ₩118,097 | ₩119,619 | +1.20% | 19.6만 |
|---|
| 2026.08.13 | ₩119,792 | ₩119,792 | ₩118,457 | ₩118,497 | -1.08% | 24.5만 |
|---|
| 2026.08.12 | ₩119,726 | ₩119,846 | ₩118,591 | ₩119,312 | -0.35% | 23.4만 |
|---|
| 2026.08.11 | ₩118,711 | ₩119,178 | ₩118,284 | ₩118,537 | -0.15% | 28.8만 |
|---|
| 2026.08.10 | ₩118,511 | ₩118,604 | ₩117,856 | ₩118,017 | -0.42% | 20.9만 |
|---|
| 2026.08.07 | ₩119,058 | ₩119,058 | ₩117,589 | ₩118,430 | -0.53% | 18.2만 |
|---|
| 2026.08.06 | ₩118,871 | ₩120,313 | ₩117,803 | ₩117,950 | -0.78% | 24.9만 |
|---|
| 2026.08.05 | ₩120,059 | ₩121,074 | ₩118,671 | ₩118,751 | -1.09% | 32.2만 |
|---|
| 2026.08.04 | ₩119,058 | ₩120,794 | ₩118,604 | ₩120,353 | +1.09% | 28.7만 |
|---|
| 2026.08.03 | ₩116,254 | ₩118,070 | ₩115,827 | ₩117,963 | +1.47% | 29.3만 |
|---|
| 2026.07.31 | ₩117,296 | ₩117,296 | ₩114,492 | ₩115,840 | -1.24% | 16.9만 |
|---|
| 2026.07.30 | ₩114,879 | ₩116,174 | ₩114,345 | ₩116,107 | +1.07% | 24.1만 |
|---|
| 2026.07.29 | ₩115,894 | ₩115,974 | ₩112,796 | ₩113,210 | -2.32% | 34.4만 |
|---|
| 2026.07.28 | ₩116,681 | ₩116,681 | ₩114,759 | ₩116,147 | -0.46% | 18.8만 |
|---|
| 2026.07.27 | ₩117,656 | ₩118,270 | ₩115,680 | ₩116,855 | -0.68% | 26.1만 |
|---|
| 2026.07.24 | ₩118,457 | ₩118,457 | ₩116,481 | ₩116,761 | -1.43% | 25.2만 |
|---|
| 2026.07.23 | ₩116,828 | ₩118,097 | ₩116,708 | ₩117,763 | +0.80% | 24.1만 |
|---|
| 2026.07.22 | ₩117,910 | ₩118,577 | ₩117,669 | ₩117,883 | -0.02% | 23.8만 |
|---|
| 2026.07.21 | ₩117,055 | ₩118,604 | ₩116,361 | ₩118,457 | +1.20% | 26.2만 |
|---|
| 2026.07.20 | ₩117,763 | ₩118,284 | ₩115,934 | ₩115,960 | -1.53% | 17만 |
|---|
| 2026.07.17 | ₩115,680 | ₩118,070 | ₩115,680 | ₩117,175 | +1.29% | 33.2만 |
|---|
| 2026.07.16 | ₩117,229 | ₩118,978 | ₩117,189 | ₩117,643 | +0.35% | 33.4만 |
|---|
| 2026.07.15 | ₩117,990 | ₩118,537 | ₩117,336 | ₩118,497 | +0.43% | 19.8만 |
|---|
| 2026.07.14 | ₩118,471 | ₩118,724 | ₩117,469 | ₩117,816 | -0.55% | 27.8만 |
|---|
| 2026.07.13 | ₩118,097 | ₩118,604 | ₩116,655 | ₩116,962 | -0.96% | 26.4만 |
|---|
| 2026.07.10 | ₩119,085 | ₩119,419 | ₩118,350 | ₩118,991 | -0.08% | 24.4만 |
|---|
| 2026.07.09 | ₩119,806 | ₩120,099 | ₩119,312 | ₩119,365 | -0.37% | 23.2만 |
|---|
| 2026.07.08 | ₩118,190 | ₩119,218 | ₩117,296 | ₩118,564 | +0.32% | 24만 |
|---|
| 2026.07.07 | ₩120,874 | ₩121,141 | ₩118,657 | ₩119,285 | -1.31% | 17.7만 |
|---|
| 2026.07.06 | ₩121,074 | ₩122,676 | ₩121,074 | ₩121,541 | +0.39% | 20.7만 |
|---|
| 2026.07.02 | ₩123,144 | ₩123,651 | ₩119,338 | ₩120,767 | -1.93% | 34.7만 |
|---|
| 2026.07.01 | ₩124,465 | ₩124,706 | ₩122,543 | ₩122,663 | -1.45% | 34.9만 |
|---|
| 2026.06.30 | ₩123,277 | ₩125,080 | ₩122,676 | ₩125,013 | +1.41% | 20.5만 |
|---|
| 2026.06.29 | ₩122,009 | ₩123,010 | ₩120,927 | ₩122,850 | +0.69% | 29.1만 |
|---|
| 2026.06.26 | ₩121,047 | ₩122,182 | ₩120,487 | ₩121,635 | +0.49% | 37.7만 |
|---|
| 2026.06.25 | ₩121,261 | ₩122,716 | ₩120,607 | ₩121,795 | +0.44% | 21.3만 |
|---|
| 2026.06.24 | ₩119,392 | ₩121,221 | ₩119,018 | ₩119,953 | +0.47% | 24.5만 |
|---|
| 2026.06.23 | ₩117,349 | ₩119,859 | ₩117,149 | ₩119,085 | +1.48% | 19.6만 |
|---|
| 2026.06.22 | ₩120,393 | ₩120,620 | ₩119,445 | ₩120,353 | -0.03% | 31.7만 |
|---|
| 2026.06.18 | ₩120,153 | ₩120,193 | ₩118,617 | ₩120,140 | -0.01% | 24만 |
|---|
| 2026.06.17 | ₩118,924 | ₩119,899 | ₩117,536 | ₩117,936 | -0.83% | 26만 |
|---|
| 2026.06.16 | ₩120,553 | ₩120,874 | ₩118,404 | ₩118,738 | -1.51% | 27만 |
|---|
| 2026.06.15 | ₩121,595 | ₩121,889 | ₩119,445 | ₩120,153 | -1.19% | 17.9만 |
|---|
| 2026.06.12 | ₩119,138 | ₩120,901 | ₩118,671 | ₩119,792 | +0.55% | 21.8만 |
|---|
| 2026.06.11 | ₩115,360 | ₩118,484 | ₩115,146 | ₩118,350 | +2.59% | 30.4만 |
|---|
| 2026.06.10 | ₩115,480 | ₩116,908 | ₩113,797 | ₩113,984 | -1.29% | 26.3만 |
|---|
| 2026.06.09 | ₩117,055 | ₩118,043 | ₩112,622 | ₩115,613 | -1.23% | 37.9만 |
|---|
| 2026.06.08 | ₩116,842 | ₩116,842 | ₩115,293 | ₩115,707 | -0.97% | 15.1만 |
|---|
| 2026.06.05 | ₩117,362 | ₩117,803 | ₩114,385 | ₩114,946 | -2.06% | 18.1만 |
|---|
| 2026.06.04 | ₩116,441 | ₩119,005 | ₩115,827 | ₩118,497 | +1.77% | 14.5만 |
|---|
| 2026.06.03 | ₩117,336 | ₩117,963 | ₩116,615 | ₩117,069 | -0.23% | 21.5만 |
|---|
| 2026.06.02 | ₩116,227 | ₩118,057 | ₩116,201 | ₩117,723 | +1.29% | 16.3만 |
|---|
| 2026.06.01 | ₩116,628 | ₩117,870 | ₩115,119 | ₩116,040 | -0.50% | 24.4만 |
|---|
| 2026.05.29 | ₩118,417 | ₩118,698 | ₩117,109 | ₩117,669 | -0.63% | 23.6만 |
|---|
| 2026.05.28 | ₩118,738 | ₩119,365 | ₩117,683 | ₩118,924 | +0.16% | 22.1만 |
|---|
| 2026.05.27 | ₩119,138 | ₩119,325 | ₩117,923 | ₩119,111 | -0.02% | 24만 |
|---|
| 2026.05.26 | ₩116,615 | ₩118,738 | ₩116,388 | ₩118,604 | +1.71% | 23.8만 |
|---|
| 2026.05.22 | ₩114,465 | ₩115,386 | ₩113,797 | ₩114,906 | +0.38% | 15.5만 |
|---|
| 2026.05.21 | ₩112,836 | ₩114,291 | ₩112,462 | ₩113,811 | +0.86% | 21만 |
|---|
| 2026.05.20 | ₩111,808 | ₩113,931 | ₩111,554 | ₩113,744 | +1.73% | 21.2만 |
|---|
| 2026.05.19 | ₩111,888 | ₩112,209 | ₩109,965 | ₩111,274 | -0.55% | 20.2만 |
|---|
| 2026.05.18 | ₩113,837 | ₩113,918 | ₩111,861 | ₩112,342 | -1.31% | 22.3만 |
|---|
| 2026.05.15 | ₩114,104 | ₩114,158 | ₩113,063 | ₩113,170 | -0.82% | 25.1만 |
|---|
| 2026.05.14 | ₩115,546 | ₩116,227 | ₩115,039 | ₩115,760 | +0.18% | 21.2만 |
|---|
| 2026.05.13 | ₩115,333 | ₩115,333 | ₩113,584 | ₩114,759 | -0.50% | 18.9만 |
|---|
| 2026.05.12 | ₩116,294 | ₩116,401 | ₩113,584 | ₩115,133 | -1.00% | 24.5만 |
|---|
| 2026.05.11 | ₩116,802 | ₩117,629 | ₩116,708 | ₩116,922 | +0.10% | 22.1만 |
|---|
| 2026.05.08 | ₩116,508 | ₩116,842 | ₩115,827 | ₩116,428 | -0.07% | 23.2만 |
|---|
| 2026.05.07 | ₩117,496 | ₩117,496 | ₩114,892 | ₩115,560 | -1.65% | 23.2만 |
|---|
| 2026.05.06 | ₩117,643 | ₩117,643 | ₩115,707 | ₩117,109 | -0.45% | 28.9만 |
|---|
| 2026.05.05 | ₩116,681 | ₩118,257 | ₩116,681 | ₩117,936 | +1.08% | 20.4만 |
|---|
| 2026.05.04 | ₩116,000 | ₩116,668 | ₩114,906 | ₩115,573 | -0.37% | 33.6만 |
|---|
| 2026.05.01 | ₩116,161 | ₩116,895 | ₩115,613 | ₩116,308 | +0.13% | 20.4만 |
|---|
| 2026.04.30 | ₩113,704 | ₩115,840 | ₩113,330 | ₩115,814 | +1.86% | 21만 |
|---|
| 2026.04.29 | ₩113,397 | ₩113,397 | ₩111,501 | ₩111,941 | -1.28% | 41.6만 |
|---|
| 2026.04.28 | ₩114,372 | ₩114,825 | ₩112,703 | ₩113,464 | -0.79% | 18.2만 |
|---|
| 2026.04.27 | ₩115,146 | ₩115,480 | ₩114,078 | ₩114,452 | -0.60% | 22.1만 |
|---|
| 2026.04.24 | ₩114,799 | ₩115,360 | ₩113,584 | ₩114,759 | -0.03% | 26.1만 |
|---|
| 2026.04.23 | ₩114,024 | ₩114,959 | ₩112,729 | ₩114,158 | +0.12% | 22.8만 |
|---|
| 2026.04.22 | ₩114,145 | ₩114,211 | ₩113,050 | ₩113,610 | -0.47% | 37.2만 |
|---|
| 2026.04.21 | ₩113,971 | ₩114,425 | ₩112,489 | ₩112,783 | -1.04% | 21.8만 |
|---|
| 2026.04.20 | ₩112,716 | ₩113,824 | ₩112,716 | ₩113,744 | +0.91% | 21.6만 |
|---|
| 2026.04.17 | ₩111,848 | ₩114,024 | ₩111,327 | ₩113,210 | +1.22% | 26.9만 |
|---|
| 2026.04.16 | ₩110,326 | ₩110,499 | ₩109,765 | ₩110,379 | +0.05% | 28.4만 |
|---|
| 2026.04.15 | ₩111,127 | ₩111,127 | ₩109,244 | ₩110,366 | -0.68% | 36.7만 |
|---|
| 2026.04.14 | ₩110,860 | ₩111,514 | ₩110,286 | ₩111,167 | +0.28% | 17.6만 |
|---|
| 2026.04.13 | ₩108,737 | ₩110,446 | ₩108,737 | ₩110,393 | +1.52% | 16.6만 |
|---|
| 2026.04.10 | ₩109,899 | ₩109,899 | ₩108,911 | ₩109,164 | -0.67% | 18.4만 |
|---|
| 2026.04.09 | ₩108,337 | ₩110,072 | ₩108,150 | ₩109,578 | +1.15% | 30.2만 |
|---|
| 2026.04.08 | ₩108,243 | ₩108,937 | ₩107,482 | ₩108,617 | +0.35% | 34.6만 |
|---|
| 2026.04.07 | ₩103,663 | ₩104,945 | ₩103,183 | ₩104,758 | +1.06% | 18.1만 |
|---|
| 2026.04.06 | ₩103,757 | ₩104,037 | ₩102,916 | ₩103,917 | +0.15% | 36만 |
|---|
| 2026.04.02 | ₩100,793 | ₩104,224 | ₩100,793 | ₩103,797 | +2.98% | 22.1만 |
|---|
| 2026.04.01 | ₩102,622 | ₩103,917 | ₩102,622 | ₩102,755 | +0.13% | 33.2만 |
|---|
| 2026.03.31 | ₩99,751 | ₩102,115 | ₩99,471 | ₩101,500 | +1.75% | 33만 |
|---|
| 2026.03.30 | ₩101,287 | ₩101,287 | ₩97,789 | ₩98,122 | -3.12% | 32.5만 |
|---|
| 2026.03.27 | ₩100,713 | ₩101,380 | ₩99,751 | ₩100,139 | -0.57% | 24.1만 |
|---|
| 2026.03.26 | ₩102,689 | ₩103,463 | ₩101,046 | ₩101,287 | -1.37% | 23.4만 |
|---|
| 2026.03.25 | ₩103,263 | ₩103,944 | ₩102,755 | ₩103,743 | +0.47% | 15.3만 |
|---|
| 2026.03.24 | ₩99,604 | ₩102,595 | ₩99,604 | ₩102,048 | +2.45% | 19.2만 |
|---|
| 2026.03.23 | ₩100,312 | ₩102,061 | ₩100,259 | ₩100,419 | +0.11% | 17만 |
|---|
| 2026.03.20 | ₩101,033 | ₩101,033 | ₩98,136 | ₩98,443 | -2.56% | 46만 |
|---|
| 2026.03.19 | ₩99,444 | ₩101,674 | ₩99,124 | ₩100,766 | +1.33% | 43.6만 |
|---|
| 2026.03.18 | ₩101,233 | ₩101,500 | ₩100,259 | ₩100,285 | -0.94% | 19.8만 |
|---|
| 2026.03.17 | ₩101,607 | ₩102,021 | ₩101,073 | ₩101,701 | +0.09% | 18.8만 |
|---|
| 2026.03.16 | ₩101,434 | ₩101,968 | ₩100,886 | ₩101,140 | -0.29% | 31.7만 |
|---|
| 2026.03.13 | ₩101,273 | ₩101,594 | ₩99,725 | ₩100,139 | -1.12% | 45.2만 |
|---|
| 2026.03.12 | ₩100,833 | ₩101,420 | ₩100,192 | ₩100,325 | -0.50% | 34.2만 |
|---|
| 2026.03.11 | ₩102,422 | ₩102,956 | ₩101,460 | ₩102,328 | -0.09% | 45.2만 |
|---|
| 2026.03.10 | ₩102,662 | ₩104,558 | ₩102,368 | ₩102,528 | -0.13% | 42.8만 |
|---|
| 2026.03.09 | ₩100,512 | ₩103,129 | ₩99,017 | ₩102,849 | +2.32% | 42만 |
|---|
| 2026.03.06 | ₩102,462 | ₩102,662 | ₩101,500 | ₩101,928 | -0.52% | 25.3만 |
|---|
| 2026.03.05 | ₩105,372 | ₩105,947 | ₩103,383 | ₩104,424 | -0.90% | 37.9만 |
|---|
| 2026.03.04 | ₩106,681 | ₩106,814 | ₩105,252 | ₩106,294 | -0.36% | 26.9만 |
|---|
| 2026.03.03 | ₩104,772 | ₩106,494 | ₩103,543 | ₩105,973 | +1.15% | 28.6만 |
|---|
| 2026.03.02 | ₩105,065 | ₩107,856 | ₩105,065 | ₩107,575 | +2.39% | 36.6만 |
|---|
| 2026.02.27 | ₩106,374 | ₩106,587 | ₩105,746 | ₩106,561 | +0.18% | 20.5만 |
|---|
| 2026.02.26 | ₩107,883 | ₩108,417 | ₩106,454 | ₩107,682 | -0.19% | 31.4만 |
|---|
| 2026.02.25 | ₩106,895 | ₩107,295 | ₩105,826 | ₩107,121 | +0.21% | 19.8만 |
|---|
| 2026.02.24 | ₩105,159 | ₩106,267 | ₩105,079 | ₩105,906 | +0.71% | 17.5만 |
|---|
| 2026.02.23 | ₩106,067 | ₩106,067 | ₩103,997 | ₩104,705 | -1.28% | 22만 |
|---|
| 2026.02.20 | ₩105,519 | ₩106,935 | ₩105,306 | ₩106,387 | +0.82% | 22만 |
|---|
| 2026.02.19 | ₩105,813 | ₩106,187 | ₩105,132 | ₩105,800 | -0.01% | 28.9만 |
|---|
| 2026.02.18 | ₩106,387 | ₩107,762 | ₩106,067 | ₩106,454 | +0.06% | 45만 |
|---|
| 2026.02.17 | ₩106,467 | ₩106,935 | ₩105,613 | ₩106,280 | -0.18% | 30.1만 |
|---|
| 2026.02.13 | ₩105,693 | ₩106,975 | ₩104,865 | ₩106,387 | +0.66% | 19.7만 |
|---|
| 2026.02.12 | ₩108,110 | ₩108,630 | ₩105,252 | ₩105,426 | -2.48% | 31.3만 |
|---|
| 2026.02.11 | ₩108,176 | ₩108,430 | ₩106,400 | ₩107,335 | -0.78% | 20.8만 |
|---|
| 2026.02.10 | ₩107,976 | ₩108,163 | ₩107,268 | ₩107,402 | -0.53% | 18.9만 |
|---|
| 2026.02.09 | ₩107,162 | ₩108,417 | ₩107,162 | ₩107,869 | +0.66% | 22.9만 |
|---|
| 2026.02.06 | ₩105,306 | ₩107,562 | ₩105,012 | ₩107,335 | +1.93% | 27.4만 |
|---|
| 2026.02.05 | ₩103,089 | ₩104,999 | ₩103,089 | ₩103,877 | +0.76% | 23.8만 |
|---|
| 2026.02.04 | ₩103,597 | ₩103,957 | ₩102,301 | ₩103,116 | -0.46% | 39.5만 |
|---|
| 2026.02.03 | ₩103,263 | ₩103,957 | ₩101,834 | ₩103,236 | -0.03% | 34.7만 |
|---|
| 2026.02.02 | ₩101,647 | ₩103,650 | ₩101,647 | ₩103,209 | +1.54% | 27.4만 |
|---|
| 2026.01.30 | ₩101,781 | ₩102,796 | ₩101,020 | ₩101,807 | +0.03% | 20.7만 |
|---|
| 2026.01.29 | ₩102,488 | ₩102,969 | ₩101,487 | ₩102,742 | +0.25% | 32.6만 |
|---|
| 2026.01.28 | ₩102,996 | ₩103,236 | ₩101,807 | ₩102,141 | -0.83% | 20.9만 |
|---|
| 2026.01.27 | ₩102,702 | ₩102,702 | ₩101,727 | ₩102,128 | -0.56% | 21.1만 |
|---|
| 2026.01.26 | ₩102,742 | ₩103,476 | ₩102,342 | ₩102,796 | +0.05% | 18.3만 |
|---|
| 2026.01.23 | ₩104,157 | ₩104,157 | ₩102,141 | ₩102,729 | -1.37% | 29.7만 |
|---|
| 2026.01.22 | ₩105,506 | ₩105,733 | ₩104,238 | ₩104,398 | -1.05% | 37.6만 |
|---|
| 2026.01.21 | ₩102,969 | ₩104,918 | ₩102,582 | ₩104,438 | +1.43% | 53.5만 |
|---|
| 2026.01.20 | ₩102,088 | ₩103,263 | ₩101,674 | ₩102,368 | +0.27% | 43.3만 |
|---|
| 2026.01.16 | ₩103,597 | ₩103,703 | ₩102,876 | ₩103,316 | -0.27% | 17.6만 |
|---|
| 2026.01.15 | ₩102,342 | ₩104,011 | ₩102,342 | ₩103,423 | +1.06% | 19.9만 |
|---|
| 2026.01.14 | ₩101,193 | ₩101,767 | ₩100,619 | ₩101,661 | +0.46% | 18.5만 |
|---|
| 2026.01.13 | ₩101,020 | ₩101,834 | ₩100,913 | ₩101,180 | +0.16% | 22만 |
|---|
| 2026.01.12 | ₩99,431 | ₩100,873 | ₩99,377 | ₩100,779 | +1.36% | 14.7만 |
|---|
| 2026.01.09 | ₩99,404 | ₩100,072 | ₩98,803 | ₩100,045 | +0.64% | 24.7만 |
|---|
| 2026.01.08 | ₩98,109 | ₩99,044 | ₩98,109 | ₩98,977 | +0.88% | 22.2만 |
|---|
| 2026.01.07 | ₩99,164 | ₩99,164 | ₩97,441 | ₩98,363 | -0.81% | 27.6만 |
|---|
| 2026.01.06 | ₩98,042 | ₩99,017 | ₩97,108 | ₩99,004 | +0.98% | 34.3만 |
|---|
| 2026.01.05 | ₩97,655 | ₩98,830 | ₩97,655 | ₩98,403 | +0.77% | 28.8만 |
|---|
| 2026.01.02 | ₩96,440 | ₩97,428 | ₩96,333 | ₩97,335 | +0.93% | 14.1만 |
|---|
| 2025.12.31 | ₩97,441 | ₩97,441 | ₩96,066 | ₩96,146 | -1.33% | 12.3만 |
|---|
| 2025.12.30 | ₩98,857 | ₩98,857 | ₩97,789 | ₩97,882 | -0.99% | 14.6만 |
|---|
| 2025.12.29 | ₩99,217 | ₩99,498 | ₩98,683 | ₩98,964 | -0.26% | 11.3만 |
|---|
| 2025.12.26 | ₩99,751 | ₩99,751 | ₩99,311 | ₩99,644 | -0.11% | 9.2만 |
|---|
| 2025.12.24 | ₩99,538 | ₩99,791 | ₩99,324 | ₩99,765 | +0.23% | 7.5만 |
|---|
| 2025.12.23 | ₩99,551 | ₩99,831 | ₩99,271 | ₩99,524 | -0.03% | 16.6만 |
|---|
| 2025.12.22 | ₩98,964 | ₩99,871 | ₩98,964 | ₩99,658 | +0.70% | 25.6만 |
|---|
| 2025.12.19 | ₩98,296 | ₩99,004 | ₩98,002 | ₩98,670 | +0.38% | 12.6만 |
|---|
| 2025.12.18 | ₩98,349 | ₩99,137 | ₩97,962 | ₩97,962 | -0.39% | 12.2만 |
|---|
| 2025.12.17 | ₩98,977 | ₩99,564 | ₩97,308 | ₩97,508 | -1.48% | 18.9만 |
|---|
| 2025.12.16 | ₩99,658 | ₩99,871 | ₩98,323 | ₩98,697 | -0.96% | 20.5만 |
|---|
| 2025.12.15 | ₩100,205 | ₩100,619 | ₩99,564 | ₩99,698 | -0.51% | 15.2만 |
|---|
| 2025.12.12 | ₩101,327 | ₩101,380 | ₩99,511 | ₩99,671 | -1.63% | 21.1만 |
|---|
| 2025.12.11 | ₩99,885 | ₩101,327 | ₩99,831 | ₩101,273 | +1.39% | 20.2만 |
|---|
| 2025.12.10 | ₩98,189 | ₩100,272 | ₩98,189 | ₩99,698 | +1.54% | 23.6만 |
|---|
| 2025.12.09 | ₩97,642 | ₩98,763 | ₩97,628 | ₩98,243 | +0.62% | 16.6만 |
|---|
| 2025.12.08 | ₩98,550 | ₩98,550 | ₩97,588 | ₩97,762 | -0.80% | 22.7만 |
|---|
| 2025.12.05 | ₩98,523 | ₩98,523 | ₩97,615 | ₩97,949 | -0.58% | 18.1만 |
|---|
| 2025.12.04 | ₩97,615 | ₩98,750 | ₩97,388 | ₩98,136 | +0.53% | 25.5만 |
|---|
| 2025.12.03 | ₩97,121 | ₩97,922 | ₩96,760 | ₩97,588 | +0.48% | 21.6만 |
|---|
| 2025.12.02 | ₩97,735 | ₩97,735 | ₩96,801 | ₩96,801 | -0.96% | 22.1만 |
|---|
| 2025.12.01 | ₩97,281 | ₩97,668 | ₩96,947 | ₩97,041 | -0.25% | 20.2만 |
|---|
| 2025.11.28 | ₩98,616 | ₩98,616 | ₩98,082 | ₩98,403 | -0.22% | 17.8만 |
|---|
| 2025.11.26 | ₩97,708 | ₩99,191 | ₩97,708 | ₩98,216 | +0.52% | 23.1만 |
|---|
| 2025.11.25 | ₩95,759 | ₩97,935 | ₩95,612 | ₩97,548 | +1.87% | 16.6만 |
|---|
| 2025.11.24 | ₩93,957 | ₩95,439 | ₩93,957 | ₩95,252 | +1.38% | 26.2만 |
|---|
| 2025.11.21 | ₩92,047 | ₩94,477 | ₩92,021 | ₩93,690 | +1.78% | 29.1만 |
|---|
| 2025.11.20 | ₩94,811 | ₩95,158 | ₩91,580 | ₩91,607 | -3.38% | 23.3만 |
|---|
| 2025.11.19 | ₩93,489 | ₩94,277 | ₩92,995 | ₩93,222 | -0.29% | 21.7만 |
|---|
| 2025.11.18 | ₩92,194 | ₩93,556 | ₩92,194 | ₩92,902 | +0.77% | 30만 |
|---|
| 2025.11.17 | ₩94,397 | ₩94,905 | ₩92,515 | ₩92,902 | -1.58% | 59.3만 |
|---|
| 2025.11.14 | ₩93,463 | ₩95,132 | ₩93,329 | ₩94,704 | +1.33% | 37.2만 |
|---|
| 2025.11.13 | ₩96,720 | ₩96,961 | ₩94,237 | ₩94,651 | -2.14% | 27.3만 |
|---|
| 2025.11.12 | ₩96,961 | ₩98,029 | ₩96,934 | ₩97,001 | +0.04% | 42.2만 |
|---|
| 2025.11.11 | ₩96,654 | ₩96,881 | ₩96,106 | ₩96,600 | -0.06% | 22.2만 |
|---|
| 2025.11.10 | ₩96,827 | ₩97,228 | ₩96,186 | ₩96,640 | -0.19% | 23만 |
|---|
| 2025.11.07 | ₩94,798 | ₩96,093 | ₩94,384 | ₩95,906 | +1.17% | 24.4만 |
|---|
| 2025.11.06 | ₩97,455 | ₩97,455 | ₩95,519 | ₩95,545 | -1.96% | 46만 |
|---|
| 2025.11.05 | ₩95,572 | ₩97,522 | ₩95,305 | ₩97,134 | +1.63% | 20.8만 |
|---|
| 2025.11.04 | ₩95,772 | ₩96,213 | ₩95,198 | ₩95,332 | -0.46% | 32.4만 |
|---|
| 2025.11.03 | ₩95,853 | ₩96,066 | ₩94,731 | ₩96,053 | +0.21% | 30.5만 |
|---|
| 2025.10.31 | ₩95,666 | ₩95,986 | ₩95,065 | ₩95,652 | -0.01% | 26.5만 |
|---|
| 2025.10.30 | ₩96,253 | ₩97,281 | ₩95,172 | ₩95,359 | -0.93% | 24.4만 |
|---|
| 2025.10.29 | ₩97,335 | ₩97,855 | ₩95,879 | ₩96,694 | -0.66% | 25.9만 |
|---|
| 2025.10.28 | ₩98,790 | ₩98,790 | ₩97,882 | ₩98,189 | -0.61% | 31.8만 |
|---|
| 2025.10.27 | ₩99,711 | ₩99,751 | ₩98,683 | ₩98,857 | -0.86% | 14.4만 |
|---|
| 2025.10.24 | ₩99,070 | ₩99,458 | ₩98,790 | ₩98,817 | -0.26% | 21.9만 |
|---|
| 2025.10.23 | ₩96,774 | ₩97,989 | ₩96,734 | ₩97,922 | +1.19% | 13.2만 |
|---|
| 2025.10.22 | ₩98,349 | ₩98,456 | ₩95,946 | ₩96,974 | -1.40% | 41.2만 |
|---|
| 2025.10.21 | ₩98,029 | ₩98,376 | ₩97,308 | ₩98,269 | +0.25% | 13.3만 |
|---|
| 2025.10.20 | ₩97,708 | ₩98,323 | ₩97,388 | ₩97,989 | +0.29% | 21.8만 |
|---|
| 2025.10.17 | ₩96,667 | ₩97,428 | ₩96,200 | ₩96,774 | +0.11% | 24.3만 |
|---|
| 2025.10.16 | ₩98,576 | ₩98,576 | ₩96,801 | ₩97,174 | -1.42% | 21.8만 |
|---|
| 2025.10.15 | ₩98,189 | ₩98,803 | ₩97,508 | ₩98,256 | +0.07% | 19.4만 |
|---|
| 2025.10.14 | ₩95,065 | ₩97,789 | ₩95,065 | ₩97,468 | +2.53% | 18만 |
|---|
| 2025.10.13 | ₩95,853 | ₩96,600 | ₩95,639 | ₩96,213 | +0.38% | 12.7만 |
|---|
| 2025.10.10 | ₩97,028 | ₩97,281 | ₩94,437 | ₩94,491 | -2.61% | 21.9만 |
|---|