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 | ₩108,988 | ₩109,428 | ₩108,601 | ₩109,055 | +0.06% | 26.1만 |
| 2026.10.08 | ₩108,534 | ₩108,868 | ₩107,907 | ₩108,441 | -0.09% | 34.2만 |
| 2026.10.07 | ₩109,388 | ₩110,068 | ₩109,175 | ₩109,255 | -0.12% | 19.4만 |
| 2026.10.06 | ₩111,843 | ₩111,843 | ₩110,562 | ₩110,762 | -0.97% | 17.7만 |
| 2026.10.05 | ₩111,376 | ₩112,043 | ₩110,095 | ₩111,389 | +0.01% | 27.8만 |
| 2026.10.02 | ₩110,749 | ₩111,723 | ₩110,615 | ₩111,456 | +0.64% | 19.1만 |
| 2026.10.01 | ₩108,361 | ₩109,802 | ₩107,854 | ₩109,481 | +1.03% | 41.2만 |
| 2026.09.30 | ₩110,549 | ₩110,922 | ₩108,828 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,828 |
| -1.56% |
| 35.8만 |
| 2026.09.29 | ₩110,775 | ₩111,136 | ₩109,388 | ₩110,068 | -0.64% | 21.1만 |
|---|
| 2026.09.28 | ₩109,842 | ₩110,789 | ₩109,375 | ₩110,615 | +0.70% | 19.7만 |
|---|
| 2026.09.25 | ₩110,322 | ₩110,722 | ₩109,575 | ₩110,375 | +0.05% | 28.2만 |
|---|
| 2026.09.24 | ₩108,948 | ₩110,175 | ₩108,721 | ₩109,802 | +0.78% | 24.7만 |
|---|
| 2026.09.23 | ₩109,788 | ₩109,948 | ₩109,095 | ₩109,521 | -0.24% | 25.1만 |
|---|
| 2026.09.22 | ₩110,335 | ₩111,136 | ₩109,855 | ₩110,389 | +0.05% | 24.8만 |
|---|
| 2026.09.21 | ₩110,469 | ₩110,469 | ₩109,762 | ₩109,908 | -0.51% | 30.3만 |
|---|
| 2026.09.18 | ₩109,615 | ₩109,628 | ₩108,868 | ₩109,628 | +0.01% | 46.5만 |
|---|
| 2026.09.17 | ₩110,975 | ₩110,975 | ₩109,601 | ₩109,748 | -1.11% | 26.9만 |
|---|
| 2026.09.16 | ₩109,295 | ₩110,122 | ₩107,961 | ₩109,108 | -0.17% | 46.1만 |
|---|
| 2026.09.15 | ₩109,802 | ₩109,802 | ₩108,067 | ₩108,641 | -1.06% | 46.9만 |
|---|
| 2026.09.14 | ₩110,108 | ₩110,629 | ₩109,695 | ₩109,775 | -0.30% | 48만 |
|---|
| 2026.09.11 | ₩112,736 | ₩112,736 | ₩111,469 | ₩111,723 | -0.90% | 18.4만 |
|---|
| 2026.09.10 | ₩111,349 | ₩112,229 | ₩111,029 | ₩111,469 | +0.11% | 21.6만 |
|---|
| 2026.09.09 | ₩113,110 | ₩113,777 | ₩112,163 | ₩112,269 | -0.74% | 30.8만 |
|---|
| 2026.09.08 | ₩113,403 | ₩114,084 | ₩113,203 | ₩113,523 | +0.11% | 19만 |
|---|
| 2026.09.04 | ₩112,229 | ₩113,497 | ₩112,229 | ₩113,443 | +1.08% | 16.6만 |
|---|
| 2026.09.03 | ₩112,416 | ₩112,696 | ₩111,496 | ₩112,616 | +0.18% | 29.6만 |
|---|
| 2026.09.02 | ₩110,975 | ₩111,963 | ₩110,802 | ₩111,709 | +0.66% | 26.2만 |
|---|
| 2026.09.01 | ₩111,029 | ₩111,309 | ₩110,335 | ₩110,522 | -0.46% | 35.3만 |
|---|
| 2026.08.31 | ₩112,189 | ₩112,269 | ₩111,176 | ₩111,602 | -0.52% | 15.8만 |
|---|
| 2026.08.28 | ₩114,444 | ₩114,551 | ₩112,189 | ₩112,256 | -1.91% | 58.5만 |
|---|
| 2026.08.27 | ₩114,297 | ₩114,524 | ₩113,470 | ₩114,310 | +0.01% | 26.6만 |
|---|
| 2026.08.26 | ₩113,937 | ₩114,511 | ₩113,764 | ₩114,270 | +0.29% | 32.6만 |
|---|
| 2026.08.25 | ₩114,684 | ₩114,684 | ₩113,430 | ₩113,870 | -0.71% | 18만 |
|---|
| 2026.08.24 | ₩114,631 | ₩114,631 | ₩113,497 | ₩113,750 | -0.77% | 24.2만 |
|---|
| 2026.08.21 | ₩115,017 | ₩115,138 | ₩114,190 | ₩114,791 | -0.20% | 28.1만 |
|---|
| 2026.08.20 | ₩115,484 | ₩115,511 | ₩114,070 | ₩114,177 | -1.13% | 28만 |
|---|
| 2026.08.19 | ₩118,192 | ₩118,192 | ₩116,111 | ₩116,392 | -1.52% | 49만 |
|---|
| 2026.08.18 | ₩118,979 | ₩118,979 | ₩116,992 | ₩117,072 | -1.60% | 34.1만 |
|---|
| 2026.08.17 | ₩119,380 | ₩120,167 | ₩119,286 | ₩120,060 | +0.57% | 21.7만 |
|---|
| 2026.08.14 | ₩118,099 | ₩119,593 | ₩117,992 | ₩119,513 | +1.20% | 19.6만 |
|---|
| 2026.08.13 | ₩119,686 | ₩119,686 | ₩118,352 | ₩118,393 | -1.08% | 24.5만 |
|---|
| 2026.08.12 | ₩119,620 | ₩119,740 | ₩118,486 | ₩119,206 | -0.35% | 23.4만 |
|---|
| 2026.08.11 | ₩118,606 | ₩119,073 | ₩118,179 | ₩118,433 | -0.15% | 28.8만 |
|---|
| 2026.08.10 | ₩118,406 | ₩118,499 | ₩117,752 | ₩117,912 | -0.42% | 20.9만 |
|---|
| 2026.08.07 | ₩118,953 | ₩118,953 | ₩117,485 | ₩118,326 | -0.53% | 18.2만 |
|---|
| 2026.08.06 | ₩118,766 | ₩120,207 | ₩117,699 | ₩117,846 | -0.78% | 24.9만 |
|---|
| 2026.08.05 | ₩119,953 | ₩120,967 | ₩118,566 | ₩118,646 | -1.09% | 32.2만 |
|---|
| 2026.08.04 | ₩118,953 | ₩120,687 | ₩118,499 | ₩120,247 | +1.09% | 28.7만 |
|---|
| 2026.08.03 | ₩116,151 | ₩117,966 | ₩115,725 | ₩117,859 | +1.47% | 29.3만 |
|---|
| 2026.07.31 | ₩117,192 | ₩117,192 | ₩114,391 | ₩115,738 | -1.24% | 16.9만 |
|---|
| 2026.07.30 | ₩114,777 | ₩116,071 | ₩114,244 | ₩116,005 | +1.07% | 24.1만 |
|---|
| 2026.07.29 | ₩115,791 | ₩115,871 | ₩112,696 | ₩113,110 | -2.32% | 34.4만 |
|---|
| 2026.07.28 | ₩116,578 | ₩116,578 | ₩114,657 | ₩116,045 | -0.46% | 18.8만 |
|---|
| 2026.07.27 | ₩117,552 | ₩118,166 | ₩115,578 | ₩116,752 | -0.68% | 26.1만 |
|---|
| 2026.07.24 | ₩118,352 | ₩118,352 | ₩116,378 | ₩116,658 | -1.43% | 25.2만 |
|---|
| 2026.07.23 | ₩116,725 | ₩117,992 | ₩116,605 | ₩117,659 | +0.80% | 24.1만 |
|---|
| 2026.07.22 | ₩117,806 | ₩118,473 | ₩117,565 | ₩117,779 | -0.02% | 23.8만 |
|---|
| 2026.07.21 | ₩116,952 | ₩118,499 | ₩116,258 | ₩118,352 | +1.20% | 26.2만 |
|---|
| 2026.07.20 | ₩117,659 | ₩118,179 | ₩115,831 | ₩115,858 | -1.53% | 17만 |
|---|
| 2026.07.17 | ₩115,578 | ₩117,966 | ₩115,578 | ₩117,072 | +1.29% | 33.2만 |
|---|
| 2026.07.16 | ₩117,125 | ₩118,873 | ₩117,085 | ₩117,539 | +0.35% | 33.4만 |
|---|
| 2026.07.15 | ₩117,886 | ₩118,433 | ₩117,232 | ₩118,393 | +0.43% | 19.8만 |
|---|
| 2026.07.14 | ₩118,366 | ₩118,619 | ₩117,365 | ₩117,712 | -0.55% | 27.8만 |
|---|
| 2026.07.13 | ₩117,992 | ₩118,499 | ₩116,552 | ₩116,858 | -0.96% | 26.4만 |
|---|
| 2026.07.10 | ₩118,979 | ₩119,313 | ₩118,246 | ₩118,886 | -0.08% | 24.4만 |
|---|
| 2026.07.09 | ₩119,700 | ₩119,993 | ₩119,206 | ₩119,260 | -0.37% | 23.2만 |
|---|
| 2026.07.08 | ₩118,086 | ₩119,113 | ₩117,192 | ₩118,459 | +0.32% | 24만 |
|---|
| 2026.07.07 | ₩120,767 | ₩121,034 | ₩118,553 | ₩119,180 | -1.31% | 17.7만 |
|---|
| 2026.07.06 | ₩120,967 | ₩122,568 | ₩120,967 | ₩121,434 | +0.39% | 20.7만 |
|---|
| 2026.07.02 | ₩123,035 | ₩123,542 | ₩119,233 | ₩120,660 | -1.93% | 34.7만 |
|---|
| 2026.07.01 | ₩124,355 | ₩124,596 | ₩122,435 | ₩122,555 | -1.45% | 34.9만 |
|---|
| 2026.06.30 | ₩123,168 | ₩124,969 | ₩122,568 | ₩124,902 | +1.41% | 20.5만 |
|---|
| 2026.06.29 | ₩121,901 | ₩122,901 | ₩120,820 | ₩122,741 | +0.69% | 29.1만 |
|---|
| 2026.06.26 | ₩120,940 | ₩122,074 | ₩120,380 | ₩121,527 | +0.49% | 37.7만 |
|---|
| 2026.06.25 | ₩121,154 | ₩122,608 | ₩120,500 | ₩121,687 | +0.44% | 21.3만 |
|---|
| 2026.06.24 | ₩119,286 | ₩121,114 | ₩118,913 | ₩119,847 | +0.47% | 24.5만 |
|---|
| 2026.06.23 | ₩117,245 | ₩119,753 | ₩117,045 | ₩118,979 | +1.48% | 19.6만 |
|---|
| 2026.06.22 | ₩120,287 | ₩120,514 | ₩119,340 | ₩120,247 | -0.03% | 31.7만 |
|---|
| 2026.06.18 | ₩120,047 | ₩120,087 | ₩118,513 | ₩120,033 | -0.01% | 24만 |
|---|
| 2026.06.17 | ₩118,819 | ₩119,793 | ₩117,432 | ₩117,832 | -0.83% | 26만 |
|---|
| 2026.06.16 | ₩120,447 | ₩120,767 | ₩118,299 | ₩118,633 | -1.51% | 27만 |
|---|
| 2026.06.15 | ₩121,487 | ₩121,781 | ₩119,340 | ₩120,047 | -1.19% | 17.9만 |
|---|
| 2026.06.12 | ₩119,033 | ₩120,794 | ₩118,566 | ₩119,686 | +0.55% | 21.8만 |
|---|
| 2026.06.11 | ₩115,258 | ₩118,379 | ₩115,044 | ₩118,246 | +2.59% | 30.4만 |
|---|
| 2026.06.10 | ₩115,378 | ₩116,805 | ₩113,697 | ₩113,884 | -1.29% | 26.3만 |
|---|
| 2026.06.09 | ₩116,952 | ₩117,939 | ₩112,523 | ₩115,511 | -1.23% | 37.9만 |
|---|
| 2026.06.08 | ₩116,738 | ₩116,738 | ₩115,191 | ₩115,604 | -0.97% | 15.1만 |
|---|
| 2026.06.05 | ₩117,259 | ₩117,699 | ₩114,284 | ₩114,844 | -2.06% | 18.1만 |
|---|
| 2026.06.04 | ₩116,338 | ₩118,899 | ₩115,725 | ₩118,393 | +1.77% | 14.5만 |
|---|
| 2026.06.03 | ₩117,232 | ₩117,859 | ₩116,512 | ₩116,965 | -0.23% | 21.5만 |
|---|
| 2026.06.02 | ₩116,125 | ₩117,952 | ₩116,098 | ₩117,619 | +1.29% | 16.3만 |
|---|
| 2026.06.01 | ₩116,525 | ₩117,766 | ₩115,017 | ₩115,938 | -0.50% | 24.4만 |
|---|
| 2026.05.29 | ₩118,312 | ₩118,593 | ₩117,005 | ₩117,565 | -0.63% | 23.6만 |
|---|
| 2026.05.28 | ₩118,633 | ₩119,260 | ₩117,579 | ₩118,819 | +0.16% | 22.1만 |
|---|
| 2026.05.27 | ₩119,033 | ₩119,220 | ₩117,819 | ₩119,006 | -0.02% | 24만 |
|---|
| 2026.05.26 | ₩116,512 | ₩118,633 | ₩116,285 | ₩118,499 | +1.71% | 23.8만 |
|---|
| 2026.05.22 | ₩114,364 | ₩115,284 | ₩113,697 | ₩114,804 | +0.38% | 15.5만 |
|---|
| 2026.05.21 | ₩112,736 | ₩114,190 | ₩112,363 | ₩113,710 | +0.86% | 21만 |
|---|
| 2026.05.20 | ₩111,709 | ₩113,830 | ₩111,456 | ₩113,643 | +1.73% | 21.2만 |
|---|
| 2026.05.19 | ₩111,789 | ₩112,109 | ₩109,868 | ₩111,176 | -0.55% | 20.2만 |
|---|
| 2026.05.18 | ₩113,737 | ₩113,817 | ₩111,763 | ₩112,243 | -1.31% | 22.3만 |
|---|
| 2026.05.15 | ₩114,004 | ₩114,057 | ₩112,963 | ₩113,070 | -0.82% | 25.1만 |
|---|
| 2026.05.14 | ₩115,444 | ₩116,125 | ₩114,937 | ₩115,658 | +0.18% | 21.2만 |
|---|
| 2026.05.13 | ₩115,231 | ₩115,231 | ₩113,483 | ₩114,657 | -0.50% | 18.9만 |
|---|
| 2026.05.12 | ₩116,191 | ₩116,298 | ₩113,483 | ₩115,031 | -1.00% | 24.5만 |
|---|
| 2026.05.11 | ₩116,698 | ₩117,525 | ₩116,605 | ₩116,818 | +0.10% | 22.1만 |
|---|
| 2026.05.08 | ₩116,405 | ₩116,738 | ₩115,725 | ₩116,325 | -0.07% | 23.2만 |
|---|
| 2026.05.07 | ₩117,392 | ₩117,392 | ₩114,791 | ₩115,458 | -1.65% | 23.2만 |
|---|
| 2026.05.06 | ₩117,539 | ₩117,539 | ₩115,604 | ₩117,005 | -0.45% | 28.9만 |
|---|
| 2026.05.05 | ₩116,578 | ₩118,152 | ₩116,578 | ₩117,832 | +1.08% | 20.4만 |
|---|
| 2026.05.04 | ₩115,898 | ₩116,565 | ₩114,804 | ₩115,471 | -0.37% | 33.6만 |
|---|
| 2026.05.01 | ₩116,058 | ₩116,792 | ₩115,511 | ₩116,205 | +0.13% | 20.4만 |
|---|
| 2026.04.30 | ₩113,603 | ₩115,738 | ₩113,230 | ₩115,711 | +1.86% | 21만 |
|---|
| 2026.04.29 | ₩113,297 | ₩113,297 | ₩111,402 | ₩111,843 | -1.28% | 41.6만 |
|---|
| 2026.04.28 | ₩114,270 | ₩114,724 | ₩112,603 | ₩113,363 | -0.79% | 18.2만 |
|---|
| 2026.04.27 | ₩115,044 | ₩115,378 | ₩113,977 | ₩114,350 | -0.60% | 22.1만 |
|---|
| 2026.04.24 | ₩114,697 | ₩115,258 | ₩113,483 | ₩114,657 | -0.03% | 26.1만 |
|---|
| 2026.04.23 | ₩113,924 | ₩114,857 | ₩112,630 | ₩114,057 | +0.12% | 22.8만 |
|---|
| 2026.04.22 | ₩114,044 | ₩114,110 | ₩112,950 | ₩113,510 | -0.47% | 37.2만 |
|---|
| 2026.04.21 | ₩113,870 | ₩114,324 | ₩112,390 | ₩112,683 | -1.04% | 21.8만 |
|---|
| 2026.04.20 | ₩112,616 | ₩113,724 | ₩112,616 | ₩113,643 | +0.91% | 21.6만 |
|---|
| 2026.04.17 | ₩111,749 | ₩113,924 | ₩111,229 | ₩113,110 | +1.22% | 26.9만 |
|---|
| 2026.04.16 | ₩110,228 | ₩110,402 | ₩109,668 | ₩110,282 | +0.05% | 28.4만 |
|---|
| 2026.04.15 | ₩111,029 | ₩111,029 | ₩109,148 | ₩110,268 | -0.68% | 36.7만 |
|---|
| 2026.04.14 | ₩110,762 | ₩111,416 | ₩110,188 | ₩111,069 | +0.28% | 17.6만 |
|---|
| 2026.04.13 | ₩108,641 | ₩110,348 | ₩108,641 | ₩110,295 | +1.52% | 16.6만 |
|---|
| 2026.04.10 | ₩109,802 | ₩109,802 | ₩108,814 | ₩109,068 | -0.67% | 18.4만 |
|---|
| 2026.04.09 | ₩108,241 | ₩109,975 | ₩108,054 | ₩109,481 | +1.15% | 30.2만 |
|---|
| 2026.04.08 | ₩108,147 | ₩108,841 | ₩107,387 | ₩108,521 | +0.35% | 34.6만 |
|---|
| 2026.04.07 | ₩103,572 | ₩104,852 | ₩103,092 | ₩104,666 | +1.06% | 18.1만 |
|---|
| 2026.04.06 | ₩103,665 | ₩103,945 | ₩102,825 | ₩103,825 | +0.15% | 36만 |
|---|
| 2026.04.02 | ₩100,704 | ₩104,132 | ₩100,704 | ₩103,705 | +2.98% | 22.1만 |
|---|
| 2026.04.01 | ₩102,531 | ₩103,825 | ₩102,531 | ₩102,665 | +0.13% | 33.2만 |
|---|
| 2026.03.31 | ₩99,663 | ₩102,024 | ₩99,383 | ₩101,411 | +1.75% | 33만 |
|---|
| 2026.03.30 | ₩101,197 | ₩101,197 | ₩97,702 | ₩98,036 | -3.12% | 32.5만 |
|---|
| 2026.03.27 | ₩100,624 | ₩101,291 | ₩99,663 | ₩100,050 | -0.57% | 24.1만 |
|---|
| 2026.03.26 | ₩102,598 | ₩103,372 | ₩100,957 | ₩101,197 | -1.37% | 23.4만 |
|---|
| 2026.03.25 | ₩103,172 | ₩103,852 | ₩102,665 | ₩103,652 | +0.47% | 15.3만 |
|---|
| 2026.03.24 | ₩99,516 | ₩102,505 | ₩99,516 | ₩101,958 | +2.45% | 19.2만 |
|---|
| 2026.03.23 | ₩100,223 | ₩101,971 | ₩100,170 | ₩100,330 | +0.11% | 17만 |
|---|
| 2026.03.20 | ₩100,944 | ₩100,944 | ₩98,049 | ₩98,356 | -2.56% | 46만 |
|---|
| 2026.03.19 | ₩99,356 | ₩101,584 | ₩99,036 | ₩100,677 | +1.33% | 43.6만 |
|---|
| 2026.03.18 | ₩101,144 | ₩101,411 | ₩100,170 | ₩100,197 | -0.94% | 19.8만 |
|---|
| 2026.03.17 | ₩101,517 | ₩101,931 | ₩100,984 | ₩101,611 | +0.09% | 18.8만 |
|---|
| 2026.03.16 | ₩101,344 | ₩101,878 | ₩100,797 | ₩101,051 | -0.29% | 31.7만 |
|---|
| 2026.03.13 | ₩101,184 | ₩101,504 | ₩99,636 | ₩100,050 | -1.12% | 45.2만 |
|---|
| 2026.03.12 | ₩100,744 | ₩101,331 | ₩100,103 | ₩100,237 | -0.50% | 34.2만 |
|---|
| 2026.03.11 | ₩102,331 | ₩102,865 | ₩101,371 | ₩102,238 | -0.09% | 45.2만 |
|---|
| 2026.03.10 | ₩102,571 | ₩104,466 | ₩102,278 | ₩102,438 | -0.13% | 42.8만 |
|---|
| 2026.03.09 | ₩100,424 | ₩103,038 | ₩98,929 | ₩102,758 | +2.32% | 42만 |
|---|
| 2026.03.06 | ₩102,371 | ₩102,571 | ₩101,411 | ₩101,838 | -0.52% | 25.3만 |
|---|
| 2026.03.05 | ₩105,279 | ₩105,853 | ₩103,292 | ₩104,332 | -0.90% | 37.9만 |
|---|
| 2026.03.04 | ₩106,587 | ₩106,720 | ₩105,159 | ₩106,200 | -0.36% | 26.9만 |
|---|
| 2026.03.03 | ₩104,679 | ₩106,400 | ₩103,452 | ₩105,880 | +1.15% | 28.6만 |
|---|
| 2026.03.02 | ₩104,972 | ₩107,761 | ₩104,972 | ₩107,480 | +2.39% | 36.6만 |
|---|
| 2026.02.27 | ₩106,280 | ₩106,493 | ₩105,653 | ₩106,467 | +0.18% | 20.5만 |
|---|
| 2026.02.26 | ₩107,787 | ₩108,321 | ₩106,360 | ₩107,587 | -0.19% | 31.4만 |
|---|
| 2026.02.25 | ₩106,800 | ₩107,200 | ₩105,733 | ₩107,027 | +0.21% | 19.8만 |
|---|
| 2026.02.24 | ₩105,066 | ₩106,173 | ₩104,986 | ₩105,813 | +0.71% | 17.5만 |
|---|
| 2026.02.23 | ₩105,973 | ₩105,973 | ₩103,905 | ₩104,612 | -1.28% | 22만 |
|---|
| 2026.02.20 | ₩105,426 | ₩106,840 | ₩105,213 | ₩106,293 | +0.82% | 22만 |
|---|
| 2026.02.19 | ₩105,720 | ₩106,093 | ₩105,039 | ₩105,706 | -0.01% | 28.9만 |
|---|
| 2026.02.18 | ₩106,293 | ₩107,667 | ₩105,973 | ₩106,360 | +0.06% | 45만 |
|---|
| 2026.02.17 | ₩106,373 | ₩106,840 | ₩105,519 | ₩106,186 | -0.18% | 30.1만 |
|---|
| 2026.02.13 | ₩105,599 | ₩106,880 | ₩104,772 | ₩106,293 | +0.66% | 19.7만 |
|---|
| 2026.02.12 | ₩108,014 | ₩108,534 | ₩105,159 | ₩105,333 | -2.48% | 31.3만 |
|---|
| 2026.02.11 | ₩108,081 | ₩108,334 | ₩106,306 | ₩107,240 | -0.78% | 20.8만 |
|---|
| 2026.02.10 | ₩107,881 | ₩108,067 | ₩107,174 | ₩107,307 | -0.53% | 18.9만 |
|---|
| 2026.02.09 | ₩107,067 | ₩108,321 | ₩107,067 | ₩107,774 | +0.66% | 22.9만 |
|---|
| 2026.02.06 | ₩105,213 | ₩107,467 | ₩104,919 | ₩107,240 | +1.93% | 27.4만 |
|---|
| 2026.02.05 | ₩102,998 | ₩104,906 | ₩102,998 | ₩103,785 | +0.76% | 23.8만 |
|---|
| 2026.02.04 | ₩103,505 | ₩103,865 | ₩102,211 | ₩103,025 | -0.46% | 39.5만 |
|---|
| 2026.02.03 | ₩103,172 | ₩103,865 | ₩101,744 | ₩103,145 | -0.03% | 34.7만 |
|---|
| 2026.02.02 | ₩101,557 | ₩103,558 | ₩101,557 | ₩103,118 | +1.54% | 27.4만 |
|---|
| 2026.01.30 | ₩101,691 | ₩102,705 | ₩100,930 | ₩101,718 | +0.03% | 20.7만 |
|---|
| 2026.01.29 | ₩102,398 | ₩102,878 | ₩101,397 | ₩102,651 | +0.25% | 32.6만 |
|---|
| 2026.01.28 | ₩102,905 | ₩103,145 | ₩101,718 | ₩102,051 | -0.83% | 20.9만 |
|---|
| 2026.01.27 | ₩102,611 | ₩102,611 | ₩101,637 | ₩102,038 | -0.56% | 21.1만 |
|---|
| 2026.01.26 | ₩102,651 | ₩103,385 | ₩102,251 | ₩102,705 | +0.05% | 18.3만 |
|---|
| 2026.01.23 | ₩104,065 | ₩104,065 | ₩102,051 | ₩102,638 | -1.37% | 29.7만 |
|---|
| 2026.01.22 | ₩105,413 | ₩105,639 | ₩104,145 | ₩104,305 | -1.05% | 37.6만 |
|---|
| 2026.01.21 | ₩102,878 | ₩104,826 | ₩102,491 | ₩104,345 | +1.43% | 53.5만 |
|---|
| 2026.01.20 | ₩101,998 | ₩103,172 | ₩101,584 | ₩102,278 | +0.27% | 43.3만 |
|---|
| 2026.01.16 | ₩103,505 | ₩103,612 | ₩102,785 | ₩103,225 | -0.27% | 17.6만 |
|---|
| 2026.01.15 | ₩102,251 | ₩103,919 | ₩102,251 | ₩103,332 | +1.06% | 19.9만 |
|---|
| 2026.01.14 | ₩101,104 | ₩101,677 | ₩100,530 | ₩101,571 | +0.46% | 18.5만 |
|---|
| 2026.01.13 | ₩100,930 | ₩101,744 | ₩100,824 | ₩101,091 | +0.16% | 22만 |
|---|
| 2026.01.12 | ₩99,343 | ₩100,784 | ₩99,290 | ₩100,690 | +1.36% | 14.7만 |
|---|
| 2026.01.09 | ₩99,316 | ₩99,983 | ₩98,716 | ₩99,957 | +0.64% | 24.7만 |
|---|
| 2026.01.08 | ₩98,022 | ₩98,956 | ₩98,022 | ₩98,889 | +0.88% | 22.2만 |
|---|
| 2026.01.07 | ₩99,076 | ₩99,076 | ₩97,355 | ₩98,276 | -0.81% | 27.6만 |
|---|
| 2026.01.06 | ₩97,956 | ₩98,929 | ₩97,022 | ₩98,916 | +0.98% | 34.3만 |
|---|
| 2026.01.05 | ₩97,569 | ₩98,743 | ₩97,569 | ₩98,316 | +0.77% | 28.8만 |
|---|
| 2026.01.02 | ₩96,355 | ₩97,342 | ₩96,248 | ₩97,249 | +0.93% | 14.1만 |
|---|
| 2025.12.31 | ₩97,355 | ₩97,355 | ₩95,981 | ₩96,061 | -1.33% | 12.3만 |
|---|
| 2025.12.30 | ₩98,769 | ₩98,769 | ₩97,702 | ₩97,796 | -0.99% | 14.6만 |
|---|
| 2025.12.29 | ₩99,130 | ₩99,410 | ₩98,596 | ₩98,876 | -0.26% | 11.3만 |
|---|
| 2025.12.26 | ₩99,663 | ₩99,663 | ₩99,223 | ₩99,556 | -0.11% | 9.2만 |
|---|
| 2025.12.24 | ₩99,450 | ₩99,703 | ₩99,236 | ₩99,676 | +0.23% | 7.5만 |
|---|
| 2025.12.23 | ₩99,463 | ₩99,743 | ₩99,183 | ₩99,436 | -0.03% | 16.6만 |
|---|
| 2025.12.22 | ₩98,876 | ₩99,783 | ₩98,876 | ₩99,570 | +0.70% | 25.6만 |
|---|
| 2025.12.19 | ₩98,209 | ₩98,916 | ₩97,916 | ₩98,583 | +0.38% | 12.6만 |
|---|
| 2025.12.18 | ₩98,262 | ₩99,050 | ₩97,876 | ₩97,876 | -0.39% | 12.2만 |
|---|
| 2025.12.17 | ₩98,889 | ₩99,476 | ₩97,222 | ₩97,422 | -1.48% | 18.9만 |
|---|
| 2025.12.16 | ₩99,570 | ₩99,783 | ₩98,236 | ₩98,609 | -0.96% | 20.5만 |
|---|
| 2025.12.15 | ₩100,117 | ₩100,530 | ₩99,476 | ₩99,610 | -0.51% | 15.2만 |
|---|
| 2025.12.12 | ₩101,237 | ₩101,291 | ₩99,423 | ₩99,583 | -1.63% | 21.1만 |
|---|
| 2025.12.11 | ₩99,797 | ₩101,237 | ₩99,743 | ₩101,184 | +1.39% | 20.2만 |
|---|
| 2025.12.10 | ₩98,102 | ₩100,183 | ₩98,102 | ₩99,610 | +1.54% | 23.6만 |
|---|
| 2025.12.09 | ₩97,555 | ₩98,676 | ₩97,542 | ₩98,156 | +0.62% | 16.6만 |
|---|
| 2025.12.08 | ₩98,463 | ₩98,463 | ₩97,502 | ₩97,675 | -0.80% | 22.7만 |
|---|
| 2025.12.05 | ₩98,436 | ₩98,436 | ₩97,529 | ₩97,862 | -0.58% | 18.1만 |
|---|
| 2025.12.04 | ₩97,529 | ₩98,663 | ₩97,302 | ₩98,049 | +0.53% | 25.5만 |
|---|
| 2025.12.03 | ₩97,035 | ₩97,836 | ₩96,675 | ₩97,502 | +0.48% | 21.6만 |
|---|
| 2025.12.02 | ₩97,649 | ₩97,649 | ₩96,715 | ₩96,715 | -0.96% | 22.1만 |
|---|
| 2025.12.01 | ₩97,195 | ₩97,582 | ₩96,862 | ₩96,955 | -0.25% | 20.2만 |
|---|
| 2025.11.28 | ₩98,529 | ₩98,529 | ₩97,996 | ₩98,316 | -0.22% | 17.8만 |
|---|
| 2025.11.26 | ₩97,622 | ₩99,103 | ₩97,622 | ₩98,129 | +0.52% | 23.1만 |
|---|
| 2025.11.25 | ₩95,674 | ₩97,849 | ₩95,528 | ₩97,462 | +1.87% | 16.6만 |
|---|
| 2025.11.24 | ₩93,874 | ₩95,354 | ₩93,874 | ₩95,168 | +1.38% | 26.2만 |
|---|
| 2025.11.21 | ₩91,966 | ₩94,394 | ₩91,939 | ₩93,607 | +1.78% | 29.1만 |
|---|
| 2025.11.20 | ₩94,727 | ₩95,074 | ₩91,499 | ₩91,526 | -3.38% | 23.3만 |
|---|
| 2025.11.19 | ₩93,407 | ₩94,194 | ₩92,913 | ₩93,140 | -0.29% | 21.7만 |
|---|
| 2025.11.18 | ₩92,113 | ₩93,473 | ₩92,113 | ₩92,820 | +0.77% | 30만 |
|---|
| 2025.11.17 | ₩94,314 | ₩94,821 | ₩92,433 | ₩92,820 | -1.58% | 59.3만 |
|---|
| 2025.11.14 | ₩93,380 | ₩95,048 | ₩93,247 | ₩94,621 | +1.33% | 37.2만 |
|---|
| 2025.11.13 | ₩96,635 | ₩96,875 | ₩94,154 | ₩94,567 | -2.14% | 27.3만 |
|---|
| 2025.11.12 | ₩96,875 | ₩97,942 | ₩96,848 | ₩96,915 | +0.04% | 42.2만 |
|---|
| 2025.11.11 | ₩96,568 | ₩96,795 | ₩96,021 | ₩96,515 | -0.06% | 22.2만 |
|---|
| 2025.11.10 | ₩96,742 | ₩97,142 | ₩96,101 | ₩96,555 | -0.19% | 23만 |
|---|
| 2025.11.07 | ₩94,714 | ₩96,008 | ₩94,300 | ₩95,821 | +1.17% | 24.4만 |
|---|
| 2025.11.06 | ₩97,369 | ₩97,369 | ₩95,434 | ₩95,461 | -1.96% | 46만 |
|---|
| 2025.11.05 | ₩95,488 | ₩97,435 | ₩95,221 | ₩97,049 | +1.63% | 20.8만 |
|---|
| 2025.11.04 | ₩95,688 | ₩96,128 | ₩95,114 | ₩95,248 | -0.46% | 32.4만 |
|---|
| 2025.11.03 | ₩95,768 | ₩95,981 | ₩94,647 | ₩95,968 | +0.21% | 30.5만 |
|---|
| 2025.10.31 | ₩95,581 | ₩95,901 | ₩94,981 | ₩95,568 | -0.01% | 26.5만 |
|---|
| 2025.10.30 | ₩96,168 | ₩97,195 | ₩95,088 | ₩95,274 | -0.93% | 24.4만 |
|---|
| 2025.10.29 | ₩97,249 | ₩97,769 | ₩95,795 | ₩96,608 | -0.66% | 25.9만 |
|---|
| 2025.10.28 | ₩98,703 | ₩98,703 | ₩97,796 | ₩98,102 | -0.61% | 31.8만 |
|---|
| 2025.10.27 | ₩99,623 | ₩99,663 | ₩98,596 | ₩98,769 | -0.86% | 14.4만 |
|---|
| 2025.10.24 | ₩98,983 | ₩99,370 | ₩98,703 | ₩98,729 | -0.26% | 21.9만 |
|---|
| 2025.10.23 | ₩96,688 | ₩97,902 | ₩96,648 | ₩97,836 | +1.19% | 13.2만 |
|---|
| 2025.10.22 | ₩98,262 | ₩98,369 | ₩95,861 | ₩96,888 | -1.40% | 41.2만 |
|---|
| 2025.10.21 | ₩97,942 | ₩98,289 | ₩97,222 | ₩98,182 | +0.25% | 13.3만 |
|---|
| 2025.10.20 | ₩97,622 | ₩98,236 | ₩97,302 | ₩97,902 | +0.29% | 21.8만 |
|---|
| 2025.10.17 | ₩96,582 | ₩97,342 | ₩96,115 | ₩96,688 | +0.11% | 24.3만 |
|---|
| 2025.10.16 | ₩98,489 | ₩98,489 | ₩96,715 | ₩97,089 | -1.42% | 21.8만 |
|---|
| 2025.10.15 | ₩98,102 | ₩98,716 | ₩97,422 | ₩98,169 | +0.07% | 19.4만 |
|---|
| 2025.10.14 | ₩94,981 | ₩97,702 | ₩94,981 | ₩97,382 | +2.53% | 18만 |
|---|
| 2025.10.13 | ₩95,768 | ₩96,515 | ₩95,554 | ₩96,128 | +0.38% | 12.7만 |
|---|
| 2025.10.10 | ₩96,942 | ₩97,195 | ₩94,354 | ₩94,407 | -2.61% | 21.9만 |
|---|