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 | ₩109,101 | ₩109,541 | ₩108,713 | ₩109,167 | +0.06% | 26.1만 |
| 2026.10.08 | ₩108,647 | ₩108,980 | ₩108,019 | ₩108,553 | -0.09% | 34.2만 |
| 2026.10.07 | ₩109,501 | ₩110,182 | ₩109,287 | ₩109,368 | -0.12% | 19.4만 |
| 2026.10.06 | ₩111,958 | ₩111,958 | ₩110,676 | ₩110,877 | -0.97% | 17.7만 |
| 2026.10.05 | ₩111,491 | ₩112,159 | ₩110,209 | ₩111,504 | +0.01% | 27.8만 |
| 2026.10.02 | ₩110,863 | ₩111,838 | ₩110,730 | ₩111,571 | +0.64% | 19.1만 |
| 2026.10.01 | ₩108,473 | ₩109,915 | ₩107,965 | ₩109,595 | +1.03% | 41.2만 |
| 2026.09.30 | ₩110,663 | ₩111,037 | ₩108,940 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,940 |
| -1.56% |
| 35.8만 |
| 2026.09.29 | ₩110,890 | ₩111,251 | ₩109,501 | ₩110,182 | -0.64% | 21.1만 |
|---|
| 2026.09.28 | ₩109,955 | ₩110,903 | ₩109,488 | ₩110,730 | +0.70% | 19.7만 |
|---|
| 2026.09.25 | ₩110,436 | ₩110,837 | ₩109,688 | ₩110,489 | +0.05% | 28.2만 |
|---|
| 2026.09.24 | ₩109,060 | ₩110,289 | ₩108,833 | ₩109,915 | +0.78% | 24.7만 |
|---|
| 2026.09.23 | ₩109,902 | ₩110,062 | ₩109,207 | ₩109,635 | -0.24% | 25.1만 |
|---|
| 2026.09.22 | ₩110,449 | ₩111,251 | ₩109,969 | ₩110,503 | +0.05% | 24.8만 |
|---|
| 2026.09.21 | ₩110,583 | ₩110,583 | ₩109,875 | ₩110,022 | -0.51% | 30.3만 |
|---|
| 2026.09.18 | ₩109,728 | ₩109,742 | ₩108,980 | ₩109,742 | +0.01% | 46.5만 |
|---|
| 2026.09.17 | ₩111,090 | ₩111,090 | ₩109,715 | ₩109,862 | -1.11% | 26.9만 |
|---|
| 2026.09.16 | ₩109,408 | ₩110,236 | ₩108,072 | ₩109,221 | -0.17% | 46.1만 |
|---|
| 2026.09.15 | ₩109,915 | ₩109,915 | ₩108,179 | ₩108,753 | -1.06% | 46.9만 |
|---|
| 2026.09.14 | ₩110,222 | ₩110,743 | ₩109,808 | ₩109,888 | -0.30% | 48만 |
|---|
| 2026.09.11 | ₩112,853 | ₩112,853 | ₩111,584 | ₩111,838 | -0.90% | 18.4만 |
|---|
| 2026.09.10 | ₩111,464 | ₩112,346 | ₩111,144 | ₩111,584 | +0.11% | 21.6만 |
|---|
| 2026.09.09 | ₩113,227 | ₩113,895 | ₩112,279 | ₩112,386 | -0.74% | 30.8만 |
|---|
| 2026.09.08 | ₩113,521 | ₩114,202 | ₩113,320 | ₩113,641 | +0.11% | 19만 |
|---|
| 2026.09.04 | ₩112,346 | ₩113,614 | ₩112,346 | ₩113,561 | +1.08% | 16.6만 |
|---|
| 2026.09.03 | ₩112,532 | ₩112,813 | ₩111,611 | ₩112,733 | +0.18% | 29.6만 |
|---|
| 2026.09.02 | ₩111,090 | ₩112,078 | ₩110,917 | ₩111,825 | +0.66% | 26.2만 |
|---|
| 2026.09.01 | ₩111,144 | ₩111,424 | ₩110,449 | ₩110,636 | -0.46% | 35.3만 |
|---|
| 2026.08.31 | ₩112,305 | ₩112,386 | ₩111,291 | ₩111,718 | -0.52% | 15.8만 |
|---|
| 2026.08.28 | ₩114,562 | ₩114,669 | ₩112,305 | ₩112,372 | -1.91% | 58.5만 |
|---|
| 2026.08.27 | ₩114,415 | ₩114,642 | ₩113,587 | ₩114,429 | +0.01% | 26.6만 |
|---|
| 2026.08.26 | ₩114,055 | ₩114,629 | ₩113,881 | ₩114,389 | +0.29% | 32.6만 |
|---|
| 2026.08.25 | ₩114,803 | ₩114,803 | ₩113,547 | ₩113,988 | -0.71% | 18만 |
|---|
| 2026.08.24 | ₩114,749 | ₩114,749 | ₩113,614 | ₩113,868 | -0.77% | 24.2만 |
|---|
| 2026.08.21 | ₩115,136 | ₩115,257 | ₩114,309 | ₩114,909 | -0.20% | 28.1만 |
|---|
| 2026.08.20 | ₩115,604 | ₩115,631 | ₩114,188 | ₩114,295 | -1.13% | 28만 |
|---|
| 2026.08.19 | ₩118,315 | ₩118,315 | ₩116,231 | ₩116,512 | -1.52% | 49만 |
|---|
| 2026.08.18 | ₩119,103 | ₩119,103 | ₩117,113 | ₩117,193 | -1.60% | 34.1만 |
|---|
| 2026.08.17 | ₩119,503 | ₩120,291 | ₩119,410 | ₩120,184 | +0.57% | 21.7만 |
|---|
| 2026.08.14 | ₩118,221 | ₩119,717 | ₩118,114 | ₩119,637 | +1.20% | 19.6만 |
|---|
| 2026.08.13 | ₩119,810 | ₩119,810 | ₩118,475 | ₩118,515 | -1.08% | 24.5만 |
|---|
| 2026.08.12 | ₩119,744 | ₩119,864 | ₩118,608 | ₩119,330 | -0.35% | 23.4만 |
|---|
| 2026.08.11 | ₩118,729 | ₩119,196 | ₩118,301 | ₩118,555 | -0.15% | 28.8만 |
|---|
| 2026.08.10 | ₩118,528 | ₩118,622 | ₩117,874 | ₩118,034 | -0.42% | 20.9만 |
|---|
| 2026.08.07 | ₩119,076 | ₩119,076 | ₩117,607 | ₩118,448 | -0.53% | 18.2만 |
|---|
| 2026.08.06 | ₩118,889 | ₩120,331 | ₩117,821 | ₩117,967 | -0.78% | 24.9만 |
|---|
| 2026.08.05 | ₩120,077 | ₩121,092 | ₩118,689 | ₩118,769 | -1.09% | 32.2만 |
|---|
| 2026.08.04 | ₩119,076 | ₩120,812 | ₩118,622 | ₩120,371 | +1.09% | 28.7만 |
|---|
| 2026.08.03 | ₩116,272 | ₩118,088 | ₩115,844 | ₩117,981 | +1.47% | 29.3만 |
|---|
| 2026.07.31 | ₩117,313 | ₩117,313 | ₩114,509 | ₩115,858 | -1.24% | 16.9만 |
|---|
| 2026.07.30 | ₩114,896 | ₩116,191 | ₩114,362 | ₩116,125 | +1.07% | 24.1만 |
|---|
| 2026.07.29 | ₩115,911 | ₩115,991 | ₩112,813 | ₩113,227 | -2.32% | 34.4만 |
|---|
| 2026.07.28 | ₩116,699 | ₩116,699 | ₩114,776 | ₩116,165 | -0.46% | 18.8만 |
|---|
| 2026.07.27 | ₩117,674 | ₩118,288 | ₩115,697 | ₩116,872 | -0.68% | 26.1만 |
|---|
| 2026.07.24 | ₩118,475 | ₩118,475 | ₩116,499 | ₩116,779 | -1.43% | 25.2만 |
|---|
| 2026.07.23 | ₩116,846 | ₩118,114 | ₩116,726 | ₩117,781 | +0.80% | 24.1만 |
|---|
| 2026.07.22 | ₩117,927 | ₩118,595 | ₩117,687 | ₩117,901 | -0.02% | 23.8만 |
|---|
| 2026.07.21 | ₩117,073 | ₩118,622 | ₩116,378 | ₩118,475 | +1.20% | 26.2만 |
|---|
| 2026.07.20 | ₩117,781 | ₩118,301 | ₩115,951 | ₩115,978 | -1.53% | 17만 |
|---|
| 2026.07.17 | ₩115,697 | ₩118,088 | ₩115,697 | ₩117,193 | +1.29% | 33.2만 |
|---|
| 2026.07.16 | ₩117,246 | ₩118,996 | ₩117,206 | ₩117,660 | +0.35% | 33.4만 |
|---|
| 2026.07.15 | ₩118,008 | ₩118,555 | ₩117,353 | ₩118,515 | +0.43% | 19.8만 |
|---|
| 2026.07.14 | ₩118,488 | ₩118,742 | ₩117,487 | ₩117,834 | -0.55% | 27.8만 |
|---|
| 2026.07.13 | ₩118,114 | ₩118,622 | ₩116,672 | ₩116,979 | -0.96% | 26.4만 |
|---|
| 2026.07.10 | ₩119,103 | ₩119,436 | ₩118,368 | ₩119,009 | -0.08% | 24.4만 |
|---|
| 2026.07.09 | ₩119,824 | ₩120,117 | ₩119,330 | ₩119,383 | -0.37% | 23.2만 |
|---|
| 2026.07.08 | ₩118,208 | ₩119,236 | ₩117,313 | ₩118,582 | +0.32% | 24만 |
|---|
| 2026.07.07 | ₩120,892 | ₩121,159 | ₩118,675 | ₩119,303 | -1.31% | 17.7만 |
|---|
| 2026.07.06 | ₩121,092 | ₩122,695 | ₩121,092 | ₩121,560 | +0.39% | 20.7만 |
|---|
| 2026.07.02 | ₩123,162 | ₩123,670 | ₩119,356 | ₩120,785 | -1.93% | 34.7만 |
|---|
| 2026.07.01 | ₩124,484 | ₩124,724 | ₩122,561 | ₩122,681 | -1.45% | 34.9만 |
|---|
| 2026.06.30 | ₩123,296 | ₩125,098 | ₩122,695 | ₩125,032 | +1.41% | 20.5만 |
|---|
| 2026.06.29 | ₩122,027 | ₩123,029 | ₩120,945 | ₩122,868 | +0.69% | 29.1만 |
|---|
| 2026.06.26 | ₩121,066 | ₩122,201 | ₩120,505 | ₩121,653 | +0.49% | 37.7만 |
|---|
| 2026.06.25 | ₩121,279 | ₩122,735 | ₩120,625 | ₩121,813 | +0.44% | 21.3만 |
|---|
| 2026.06.24 | ₩119,410 | ₩121,239 | ₩119,036 | ₩119,971 | +0.47% | 24.5만 |
|---|
| 2026.06.23 | ₩117,367 | ₩119,877 | ₩117,166 | ₩119,103 | +1.48% | 19.6만 |
|---|
| 2026.06.22 | ₩120,411 | ₩120,638 | ₩119,463 | ₩120,371 | -0.03% | 31.7만 |
|---|
| 2026.06.18 | ₩120,171 | ₩120,211 | ₩118,635 | ₩120,157 | -0.01% | 24만 |
|---|
| 2026.06.17 | ₩118,942 | ₩119,917 | ₩117,553 | ₩117,954 | -0.83% | 26만 |
|---|
| 2026.06.16 | ₩120,571 | ₩120,892 | ₩118,421 | ₩118,755 | -1.51% | 27만 |
|---|
| 2026.06.15 | ₩121,613 | ₩121,907 | ₩119,463 | ₩120,171 | -1.19% | 17.9만 |
|---|
| 2026.06.12 | ₩119,156 | ₩120,919 | ₩118,689 | ₩119,810 | +0.55% | 21.8만 |
|---|
| 2026.06.11 | ₩115,377 | ₩118,502 | ₩115,163 | ₩118,368 | +2.59% | 30.4만 |
|---|
| 2026.06.10 | ₩115,497 | ₩116,926 | ₩113,814 | ₩114,001 | -1.29% | 26.3만 |
|---|
| 2026.06.09 | ₩117,073 | ₩118,061 | ₩112,639 | ₩115,631 | -1.23% | 37.9만 |
|---|
| 2026.06.08 | ₩116,859 | ₩116,859 | ₩115,310 | ₩115,724 | -0.97% | 15.1만 |
|---|
| 2026.06.05 | ₩117,380 | ₩117,821 | ₩114,402 | ₩114,963 | -2.06% | 18.1만 |
|---|
| 2026.06.04 | ₩116,458 | ₩119,022 | ₩115,844 | ₩118,515 | +1.77% | 14.5만 |
|---|
| 2026.06.03 | ₩117,353 | ₩117,981 | ₩116,632 | ₩117,086 | -0.23% | 21.5만 |
|---|
| 2026.06.02 | ₩116,245 | ₩118,074 | ₩116,218 | ₩117,740 | +1.29% | 16.3만 |
|---|
| 2026.06.01 | ₩116,645 | ₩117,887 | ₩115,136 | ₩116,058 | -0.50% | 24.4만 |
|---|
| 2026.05.29 | ₩118,435 | ₩118,715 | ₩117,126 | ₩117,687 | -0.63% | 23.6만 |
|---|
| 2026.05.28 | ₩118,755 | ₩119,383 | ₩117,700 | ₩118,942 | +0.16% | 22.1만 |
|---|
| 2026.05.27 | ₩119,156 | ₩119,343 | ₩117,941 | ₩119,129 | -0.02% | 24만 |
|---|
| 2026.05.26 | ₩116,632 | ₩118,755 | ₩116,405 | ₩118,622 | +1.71% | 23.8만 |
|---|
| 2026.05.22 | ₩114,482 | ₩115,404 | ₩113,814 | ₩114,923 | +0.38% | 15.5만 |
|---|
| 2026.05.21 | ₩112,853 | ₩114,309 | ₩112,479 | ₩113,828 | +0.86% | 21만 |
|---|
| 2026.05.20 | ₩111,825 | ₩113,948 | ₩111,571 | ₩113,761 | +1.73% | 21.2만 |
|---|
| 2026.05.19 | ₩111,905 | ₩112,225 | ₩109,982 | ₩111,291 | -0.55% | 20.2만 |
|---|
| 2026.05.18 | ₩113,855 | ₩113,935 | ₩111,878 | ₩112,359 | -1.31% | 22.3만 |
|---|
| 2026.05.15 | ₩114,122 | ₩114,175 | ₩113,080 | ₩113,187 | -0.82% | 25.1만 |
|---|
| 2026.05.14 | ₩115,564 | ₩116,245 | ₩115,056 | ₩115,777 | +0.18% | 21.2만 |
|---|
| 2026.05.13 | ₩115,350 | ₩115,350 | ₩113,601 | ₩114,776 | -0.50% | 18.9만 |
|---|
| 2026.05.12 | ₩116,312 | ₩116,418 | ₩113,601 | ₩115,150 | -1.00% | 24.5만 |
|---|
| 2026.05.11 | ₩116,819 | ₩117,647 | ₩116,726 | ₩116,939 | +0.10% | 22.1만 |
|---|
| 2026.05.08 | ₩116,525 | ₩116,859 | ₩115,844 | ₩116,445 | -0.07% | 23.2만 |
|---|
| 2026.05.07 | ₩117,513 | ₩117,513 | ₩114,909 | ₩115,577 | -1.65% | 23.2만 |
|---|
| 2026.05.06 | ₩117,660 | ₩117,660 | ₩115,724 | ₩117,126 | -0.45% | 28.9만 |
|---|
| 2026.05.05 | ₩116,699 | ₩118,275 | ₩116,699 | ₩117,954 | +1.08% | 20.4만 |
|---|
| 2026.05.04 | ₩116,018 | ₩116,686 | ₩114,923 | ₩115,590 | -0.37% | 33.6만 |
|---|
| 2026.05.01 | ₩116,178 | ₩116,913 | ₩115,631 | ₩116,325 | +0.13% | 20.4만 |
|---|
| 2026.04.30 | ₩113,721 | ₩115,858 | ₩113,347 | ₩115,831 | +1.86% | 21만 |
|---|
| 2026.04.29 | ₩113,414 | ₩113,414 | ₩111,518 | ₩111,958 | -1.28% | 41.6만 |
|---|
| 2026.04.28 | ₩114,389 | ₩114,843 | ₩112,719 | ₩113,481 | -0.79% | 18.2만 |
|---|
| 2026.04.27 | ₩115,163 | ₩115,497 | ₩114,095 | ₩114,469 | -0.60% | 22.1만 |
|---|
| 2026.04.24 | ₩114,816 | ₩115,377 | ₩113,601 | ₩114,776 | -0.03% | 26.1만 |
|---|
| 2026.04.23 | ₩114,041 | ₩114,976 | ₩112,746 | ₩114,175 | +0.12% | 22.8만 |
|---|
| 2026.04.22 | ₩114,162 | ₩114,228 | ₩113,067 | ₩113,627 | -0.47% | 37.2만 |
|---|
| 2026.04.21 | ₩113,988 | ₩114,442 | ₩112,506 | ₩112,800 | -1.04% | 21.8만 |
|---|
| 2026.04.20 | ₩112,733 | ₩113,841 | ₩112,733 | ₩113,761 | +0.91% | 21.6만 |
|---|
| 2026.04.17 | ₩111,865 | ₩114,041 | ₩111,344 | ₩113,227 | +1.22% | 26.9만 |
|---|
| 2026.04.16 | ₩110,342 | ₩110,516 | ₩109,782 | ₩110,396 | +0.05% | 28.4만 |
|---|
| 2026.04.15 | ₩111,144 | ₩111,144 | ₩109,261 | ₩110,383 | -0.68% | 36.7만 |
|---|
| 2026.04.14 | ₩110,877 | ₩111,531 | ₩110,302 | ₩111,184 | +0.28% | 17.6만 |
|---|
| 2026.04.13 | ₩108,753 | ₩110,463 | ₩108,753 | ₩110,409 | +1.52% | 16.6만 |
|---|
| 2026.04.10 | ₩109,915 | ₩109,915 | ₩108,927 | ₩109,181 | -0.67% | 18.4만 |
|---|
| 2026.04.09 | ₩108,353 | ₩110,089 | ₩108,166 | ₩109,595 | +1.15% | 30.2만 |
|---|
| 2026.04.08 | ₩108,259 | ₩108,954 | ₩107,498 | ₩108,633 | +0.35% | 34.6만 |
|---|
| 2026.04.07 | ₩103,679 | ₩104,961 | ₩103,198 | ₩104,774 | +1.06% | 18.1만 |
|---|
| 2026.04.06 | ₩103,772 | ₩104,053 | ₩102,931 | ₩103,933 | +0.15% | 36만 |
|---|
| 2026.04.02 | ₩100,808 | ₩104,240 | ₩100,808 | ₩103,812 | +2.98% | 22.1만 |
|---|
| 2026.04.01 | ₩102,637 | ₩103,933 | ₩102,637 | ₩102,771 | +0.13% | 33.2만 |
|---|
| 2026.03.31 | ₩99,766 | ₩102,130 | ₩99,486 | ₩101,516 | +1.75% | 33만 |
|---|
| 2026.03.30 | ₩101,302 | ₩101,302 | ₩97,803 | ₩98,137 | -3.12% | 32.5만 |
|---|
| 2026.03.27 | ₩100,728 | ₩101,395 | ₩99,766 | ₩100,154 | -0.57% | 24.1만 |
|---|
| 2026.03.26 | ₩102,704 | ₩103,479 | ₩101,062 | ₩101,302 | -1.37% | 23.4만 |
|---|
| 2026.03.25 | ₩103,278 | ₩103,959 | ₩102,771 | ₩103,759 | +0.47% | 15.3만 |
|---|
| 2026.03.24 | ₩99,619 | ₩102,611 | ₩99,619 | ₩102,063 | +2.45% | 19.2만 |
|---|
| 2026.03.23 | ₩100,327 | ₩102,076 | ₩100,274 | ₩100,434 | +0.11% | 17만 |
|---|
| 2026.03.20 | ₩101,048 | ₩101,048 | ₩98,150 | ₩98,458 | -2.56% | 46만 |
|---|
| 2026.03.19 | ₩99,459 | ₩101,689 | ₩99,139 | ₩100,781 | +1.33% | 43.6만 |
|---|
| 2026.03.18 | ₩101,249 | ₩101,516 | ₩100,274 | ₩100,300 | -0.94% | 19.8만 |
|---|
| 2026.03.17 | ₩101,622 | ₩102,036 | ₩101,088 | ₩101,716 | +0.09% | 18.8만 |
|---|
| 2026.03.16 | ₩101,449 | ₩101,983 | ₩100,901 | ₩101,155 | -0.29% | 31.7만 |
|---|
| 2026.03.13 | ₩101,289 | ₩101,609 | ₩99,740 | ₩100,154 | -1.12% | 45.2만 |
|---|
| 2026.03.12 | ₩100,848 | ₩101,435 | ₩100,207 | ₩100,340 | -0.50% | 34.2만 |
|---|
| 2026.03.11 | ₩102,437 | ₩102,971 | ₩101,476 | ₩102,344 | -0.09% | 45.2만 |
|---|
| 2026.03.10 | ₩102,677 | ₩104,574 | ₩102,384 | ₩102,544 | -0.13% | 42.8만 |
|---|
| 2026.03.09 | ₩100,527 | ₩103,145 | ₩99,032 | ₩102,864 | +2.32% | 42만 |
|---|
| 2026.03.06 | ₩102,477 | ₩102,677 | ₩101,516 | ₩101,943 | -0.52% | 25.3만 |
|---|
| 2026.03.05 | ₩105,388 | ₩105,962 | ₩103,398 | ₩104,440 | -0.90% | 37.9만 |
|---|
| 2026.03.04 | ₩106,697 | ₩106,830 | ₩105,268 | ₩106,310 | -0.36% | 26.9만 |
|---|
| 2026.03.03 | ₩104,787 | ₩106,510 | ₩103,559 | ₩105,989 | +1.15% | 28.6만 |
|---|
| 2026.03.02 | ₩105,081 | ₩107,872 | ₩105,081 | ₩107,592 | +2.39% | 36.6만 |
|---|
| 2026.02.27 | ₩106,390 | ₩106,603 | ₩105,762 | ₩106,577 | +0.18% | 20.5만 |
|---|
| 2026.02.26 | ₩107,899 | ₩108,433 | ₩106,470 | ₩107,698 | -0.19% | 31.4만 |
|---|
| 2026.02.25 | ₩106,911 | ₩107,311 | ₩105,842 | ₩107,138 | +0.21% | 19.8만 |
|---|
| 2026.02.24 | ₩105,175 | ₩106,283 | ₩105,094 | ₩105,922 | +0.71% | 17.5만 |
|---|
| 2026.02.23 | ₩106,083 | ₩106,083 | ₩104,013 | ₩104,720 | -1.28% | 22만 |
|---|
| 2026.02.20 | ₩105,535 | ₩106,951 | ₩105,321 | ₩106,403 | +0.82% | 22만 |
|---|
| 2026.02.19 | ₩105,829 | ₩106,203 | ₩105,148 | ₩105,816 | -0.01% | 28.9만 |
|---|
| 2026.02.18 | ₩106,403 | ₩107,779 | ₩106,083 | ₩106,470 | +0.06% | 45만 |
|---|
| 2026.02.17 | ₩106,483 | ₩106,951 | ₩105,629 | ₩106,296 | -0.18% | 30.1만 |
|---|
| 2026.02.13 | ₩105,709 | ₩106,991 | ₩104,881 | ₩106,403 | +0.66% | 19.7만 |
|---|
| 2026.02.12 | ₩108,126 | ₩108,647 | ₩105,268 | ₩105,442 | -2.48% | 31.3만 |
|---|
| 2026.02.11 | ₩108,192 | ₩108,446 | ₩106,416 | ₩107,351 | -0.78% | 20.8만 |
|---|
| 2026.02.10 | ₩107,992 | ₩108,179 | ₩107,284 | ₩107,418 | -0.53% | 18.9만 |
|---|
| 2026.02.09 | ₩107,178 | ₩108,433 | ₩107,178 | ₩107,885 | +0.66% | 22.9만 |
|---|
| 2026.02.06 | ₩105,321 | ₩107,578 | ₩105,028 | ₩107,351 | +1.93% | 27.4만 |
|---|
| 2026.02.05 | ₩103,105 | ₩105,014 | ₩103,105 | ₩103,893 | +0.76% | 23.8만 |
|---|
| 2026.02.04 | ₩103,612 | ₩103,973 | ₩102,317 | ₩103,131 | -0.46% | 39.5만 |
|---|
| 2026.02.03 | ₩103,278 | ₩103,973 | ₩101,849 | ₩103,252 | -0.03% | 34.7만 |
|---|
| 2026.02.02 | ₩101,662 | ₩103,666 | ₩101,662 | ₩103,225 | +1.54% | 27.4만 |
|---|
| 2026.01.30 | ₩101,796 | ₩102,811 | ₩101,035 | ₩101,823 | +0.03% | 20.7만 |
|---|
| 2026.01.29 | ₩102,504 | ₩102,985 | ₩101,502 | ₩102,757 | +0.25% | 32.6만 |
|---|
| 2026.01.28 | ₩103,011 | ₩103,252 | ₩101,823 | ₩102,157 | -0.83% | 20.9만 |
|---|
| 2026.01.27 | ₩102,717 | ₩102,717 | ₩101,743 | ₩102,143 | -0.56% | 21.1만 |
|---|
| 2026.01.26 | ₩102,757 | ₩103,492 | ₩102,357 | ₩102,811 | +0.05% | 18.3만 |
|---|
| 2026.01.23 | ₩104,173 | ₩104,173 | ₩102,157 | ₩102,744 | -1.37% | 29.7만 |
|---|
| 2026.01.22 | ₩105,522 | ₩105,749 | ₩104,253 | ₩104,413 | -1.05% | 37.6만 |
|---|
| 2026.01.21 | ₩102,985 | ₩104,934 | ₩102,597 | ₩104,453 | +1.43% | 53.5만 |
|---|
| 2026.01.20 | ₩102,103 | ₩103,278 | ₩101,689 | ₩102,384 | +0.27% | 43.3만 |
|---|
| 2026.01.16 | ₩103,612 | ₩103,719 | ₩102,891 | ₩103,332 | -0.27% | 17.6만 |
|---|
| 2026.01.15 | ₩102,357 | ₩104,026 | ₩102,357 | ₩103,439 | +1.06% | 19.9만 |
|---|
| 2026.01.14 | ₩101,208 | ₩101,783 | ₩100,634 | ₩101,676 | +0.46% | 18.5만 |
|---|
| 2026.01.13 | ₩101,035 | ₩101,849 | ₩100,928 | ₩101,195 | +0.16% | 22만 |
|---|
| 2026.01.12 | ₩99,446 | ₩100,888 | ₩99,392 | ₩100,794 | +1.36% | 14.7만 |
|---|
| 2026.01.09 | ₩99,419 | ₩100,087 | ₩98,818 | ₩100,060 | +0.64% | 24.7만 |
|---|
| 2026.01.08 | ₩98,124 | ₩99,058 | ₩98,124 | ₩98,992 | +0.88% | 22.2만 |
|---|
| 2026.01.07 | ₩99,179 | ₩99,179 | ₩97,456 | ₩98,377 | -0.81% | 27.6만 |
|---|
| 2026.01.06 | ₩98,057 | ₩99,032 | ₩97,122 | ₩99,018 | +0.98% | 34.3만 |
|---|
| 2026.01.05 | ₩97,670 | ₩98,845 | ₩97,670 | ₩98,418 | +0.77% | 28.8만 |
|---|
| 2026.01.02 | ₩96,455 | ₩97,443 | ₩96,348 | ₩97,349 | +0.93% | 14.1만 |
|---|
| 2025.12.31 | ₩97,456 | ₩97,456 | ₩96,081 | ₩96,161 | -1.33% | 12.3만 |
|---|
| 2025.12.30 | ₩98,872 | ₩98,872 | ₩97,803 | ₩97,897 | -0.99% | 14.6만 |
|---|
| 2025.12.29 | ₩99,232 | ₩99,513 | ₩98,698 | ₩98,978 | -0.26% | 11.3만 |
|---|
| 2025.12.26 | ₩99,766 | ₩99,766 | ₩99,326 | ₩99,659 | -0.11% | 9.2만 |
|---|
| 2025.12.24 | ₩99,553 | ₩99,806 | ₩99,339 | ₩99,780 | +0.23% | 7.5만 |
|---|
| 2025.12.23 | ₩99,566 | ₩99,846 | ₩99,286 | ₩99,539 | -0.03% | 16.6만 |
|---|
| 2025.12.22 | ₩98,978 | ₩99,886 | ₩98,978 | ₩99,673 | +0.70% | 25.6만 |
|---|
| 2025.12.19 | ₩98,311 | ₩99,018 | ₩98,017 | ₩98,685 | +0.38% | 12.6만 |
|---|
| 2025.12.18 | ₩98,364 | ₩99,152 | ₩97,977 | ₩97,977 | -0.39% | 12.2만 |
|---|
| 2025.12.17 | ₩98,992 | ₩99,579 | ₩97,322 | ₩97,523 | -1.48% | 18.9만 |
|---|
| 2025.12.16 | ₩99,673 | ₩99,886 | ₩98,337 | ₩98,711 | -0.96% | 20.5만 |
|---|
| 2025.12.15 | ₩100,220 | ₩100,634 | ₩99,579 | ₩99,713 | -0.51% | 15.2만 |
|---|
| 2025.12.12 | ₩101,342 | ₩101,395 | ₩99,526 | ₩99,686 | -1.63% | 21.1만 |
|---|
| 2025.12.11 | ₩99,900 | ₩101,342 | ₩99,846 | ₩101,289 | +1.39% | 20.2만 |
|---|
| 2025.12.10 | ₩98,204 | ₩100,287 | ₩98,204 | ₩99,713 | +1.54% | 23.6만 |
|---|
| 2025.12.09 | ₩97,656 | ₩98,778 | ₩97,643 | ₩98,257 | +0.62% | 16.6만 |
|---|
| 2025.12.08 | ₩98,564 | ₩98,564 | ₩97,603 | ₩97,777 | -0.80% | 22.7만 |
|---|
| 2025.12.05 | ₩98,538 | ₩98,538 | ₩97,630 | ₩97,963 | -0.58% | 18.1만 |
|---|
| 2025.12.04 | ₩97,630 | ₩98,765 | ₩97,403 | ₩98,150 | +0.53% | 25.5만 |
|---|
| 2025.12.03 | ₩97,136 | ₩97,937 | ₩96,775 | ₩97,603 | +0.48% | 21.6만 |
|---|
| 2025.12.02 | ₩97,750 | ₩97,750 | ₩96,815 | ₩96,815 | -0.96% | 22.1만 |
|---|
| 2025.12.01 | ₩97,296 | ₩97,683 | ₩96,962 | ₩97,055 | -0.25% | 20.2만 |
|---|
| 2025.11.28 | ₩98,631 | ₩98,631 | ₩98,097 | ₩98,418 | -0.22% | 17.8만 |
|---|
| 2025.11.26 | ₩97,723 | ₩99,205 | ₩97,723 | ₩98,231 | +0.52% | 23.1만 |
|---|
| 2025.11.25 | ₩95,773 | ₩97,950 | ₩95,627 | ₩97,563 | +1.87% | 16.6만 |
|---|
| 2025.11.24 | ₩93,971 | ₩95,453 | ₩93,971 | ₩95,266 | +1.38% | 26.2만 |
|---|
| 2025.11.21 | ₩92,061 | ₩94,491 | ₩92,034 | ₩93,704 | +1.78% | 29.1만 |
|---|
| 2025.11.20 | ₩94,825 | ₩95,173 | ₩91,594 | ₩91,620 | -3.38% | 23.3만 |
|---|
| 2025.11.19 | ₩93,503 | ₩94,291 | ₩93,009 | ₩93,236 | -0.29% | 21.7만 |
|---|
| 2025.11.18 | ₩92,208 | ₩93,570 | ₩92,208 | ₩92,916 | +0.77% | 30만 |
|---|
| 2025.11.17 | ₩94,411 | ₩94,919 | ₩92,528 | ₩92,916 | -1.58% | 59.3만 |
|---|
| 2025.11.14 | ₩93,477 | ₩95,146 | ₩93,343 | ₩94,719 | +1.33% | 37.2만 |
|---|
| 2025.11.13 | ₩96,735 | ₩96,975 | ₩94,251 | ₩94,665 | -2.14% | 27.3만 |
|---|
| 2025.11.12 | ₩96,975 | ₩98,044 | ₩96,949 | ₩97,015 | +0.04% | 42.2만 |
|---|
| 2025.11.11 | ₩96,668 | ₩96,895 | ₩96,121 | ₩96,615 | -0.06% | 22.2만 |
|---|
| 2025.11.10 | ₩96,842 | ₩97,242 | ₩96,201 | ₩96,655 | -0.19% | 23만 |
|---|
| 2025.11.07 | ₩94,812 | ₩96,107 | ₩94,398 | ₩95,920 | +1.17% | 24.4만 |
|---|
| 2025.11.06 | ₩97,469 | ₩97,469 | ₩95,533 | ₩95,560 | -1.96% | 46만 |
|---|
| 2025.11.05 | ₩95,587 | ₩97,536 | ₩95,319 | ₩97,149 | +1.63% | 20.8만 |
|---|
| 2025.11.04 | ₩95,787 | ₩96,227 | ₩95,213 | ₩95,346 | -0.46% | 32.4만 |
|---|
| 2025.11.03 | ₩95,867 | ₩96,081 | ₩94,745 | ₩96,067 | +0.21% | 30.5만 |
|---|
| 2025.10.31 | ₩95,680 | ₩96,000 | ₩95,079 | ₩95,667 | -0.01% | 26.5만 |
|---|
| 2025.10.30 | ₩96,268 | ₩97,296 | ₩95,186 | ₩95,373 | -0.93% | 24.4만 |
|---|
| 2025.10.29 | ₩97,349 | ₩97,870 | ₩95,894 | ₩96,708 | -0.66% | 25.9만 |
|---|
| 2025.10.28 | ₩98,805 | ₩98,805 | ₩97,897 | ₩98,204 | -0.61% | 31.8만 |
|---|
| 2025.10.27 | ₩99,726 | ₩99,766 | ₩98,698 | ₩98,872 | -0.86% | 14.4만 |
|---|
| 2025.10.24 | ₩99,085 | ₩99,472 | ₩98,805 | ₩98,831 | -0.26% | 21.9만 |
|---|
| 2025.10.23 | ₩96,788 | ₩98,004 | ₩96,748 | ₩97,937 | +1.19% | 13.2만 |
|---|
| 2025.10.22 | ₩98,364 | ₩98,471 | ₩95,960 | ₩96,989 | -1.40% | 41.2만 |
|---|
| 2025.10.21 | ₩98,044 | ₩98,391 | ₩97,322 | ₩98,284 | +0.25% | 13.3만 |
|---|
| 2025.10.20 | ₩97,723 | ₩98,337 | ₩97,403 | ₩98,004 | +0.29% | 21.8만 |
|---|
| 2025.10.17 | ₩96,682 | ₩97,443 | ₩96,214 | ₩96,788 | +0.11% | 24.3만 |
|---|
| 2025.10.16 | ₩98,591 | ₩98,591 | ₩96,815 | ₩97,189 | -1.42% | 21.8만 |
|---|
| 2025.10.15 | ₩98,204 | ₩98,818 | ₩97,523 | ₩98,271 | +0.07% | 19.4만 |
|---|
| 2025.10.14 | ₩95,079 | ₩97,803 | ₩95,079 | ₩97,483 | +2.53% | 18만 |
|---|
| 2025.10.13 | ₩95,867 | ₩96,615 | ₩95,653 | ₩96,227 | +0.38% | 12.7만 |
|---|
| 2025.10.10 | ₩97,042 | ₩97,296 | ₩94,451 | ₩94,505 | -2.61% | 21.9만 |
|---|