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 | ₩109,003 | ₩109,443 | ₩108,616 | ₩109,069 | +0.06% | 26.1만 |
| 2026.10.08 | ₩108,549 | ₩108,882 | ₩107,922 | ₩108,455 | -0.09% | 34.2만 |
| 2026.10.07 | ₩109,403 | ₩110,083 | ₩109,189 | ₩109,269 | -0.12% | 19.4만 |
| 2026.10.06 | ₩111,858 | ₩111,858 | ₩110,577 | ₩110,777 | -0.97% | 17.7만 |
| 2026.10.05 | ₩111,391 | ₩112,058 | ₩110,110 | ₩111,404 | +0.01% | 27.8만 |
| 2026.10.02 | ₩110,764 | ₩111,738 | ₩110,630 | ₩111,471 | +0.64% | 19.1만 |
| 2026.10.01 | ₩108,375 | ₩109,816 | ₩107,868 | ₩109,496 | +1.03% | 41.2만 |
| 2026.09.30 | ₩110,564 | ₩110,937 | ₩108,842 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,842 |
| -1.56% |
| 35.8만 |
| 2026.09.29 | ₩110,790 | ₩111,151 | ₩109,403 | ₩110,083 | -0.64% | 21.1만 |
|---|
| 2026.09.28 | ₩109,856 | ₩110,804 | ₩109,389 | ₩110,630 | +0.70% | 19.7만 |
|---|
| 2026.09.25 | ₩110,337 | ₩110,737 | ₩109,590 | ₩110,390 | +0.05% | 28.2만 |
|---|
| 2026.09.24 | ₩108,962 | ₩110,190 | ₩108,736 | ₩109,816 | +0.78% | 24.7만 |
|---|
| 2026.09.23 | ₩109,803 | ₩109,963 | ₩109,109 | ₩109,536 | -0.24% | 25.1만 |
|---|
| 2026.09.22 | ₩110,350 | ₩111,151 | ₩109,870 | ₩110,403 | +0.05% | 24.8만 |
|---|
| 2026.09.21 | ₩110,483 | ₩110,483 | ₩109,776 | ₩109,923 | -0.51% | 30.3만 |
|---|
| 2026.09.18 | ₩109,630 | ₩109,643 | ₩108,882 | ₩109,643 | +0.01% | 46.5만 |
|---|
| 2026.09.17 | ₩110,990 | ₩110,990 | ₩109,616 | ₩109,763 | -1.11% | 26.9만 |
|---|
| 2026.09.16 | ₩109,309 | ₩110,137 | ₩107,975 | ₩109,123 | -0.17% | 46.1만 |
|---|
| 2026.09.15 | ₩109,816 | ₩109,816 | ₩108,082 | ₩108,656 | -1.06% | 46.9만 |
|---|
| 2026.09.14 | ₩110,123 | ₩110,644 | ₩109,710 | ₩109,790 | -0.30% | 48만 |
|---|
| 2026.09.11 | ₩112,752 | ₩112,752 | ₩111,484 | ₩111,738 | -0.90% | 18.4만 |
|---|
| 2026.09.10 | ₩111,364 | ₩112,245 | ₩111,044 | ₩111,484 | +0.11% | 21.6만 |
|---|
| 2026.09.09 | ₩113,125 | ₩113,792 | ₩112,178 | ₩112,285 | -0.74% | 30.8만 |
|---|
| 2026.09.08 | ₩113,419 | ₩114,099 | ₩113,219 | ₩113,539 | +0.11% | 19만 |
|---|
| 2026.09.04 | ₩112,245 | ₩113,512 | ₩112,245 | ₩113,459 | +1.08% | 16.6만 |
|---|
| 2026.09.03 | ₩112,431 | ₩112,712 | ₩111,511 | ₩112,631 | +0.18% | 29.6만 |
|---|
| 2026.09.02 | ₩110,990 | ₩111,978 | ₩110,817 | ₩111,724 | +0.66% | 26.2만 |
|---|
| 2026.09.01 | ₩111,044 | ₩111,324 | ₩110,350 | ₩110,537 | -0.46% | 35.3만 |
|---|
| 2026.08.31 | ₩112,205 | ₩112,285 | ₩111,191 | ₩111,618 | -0.52% | 15.8만 |
|---|
| 2026.08.28 | ₩114,459 | ₩114,566 | ₩112,205 | ₩112,271 | -1.91% | 58.5만 |
|---|
| 2026.08.27 | ₩114,313 | ₩114,539 | ₩113,485 | ₩114,326 | +0.01% | 26.6만 |
|---|
| 2026.08.26 | ₩113,952 | ₩114,526 | ₩113,779 | ₩114,286 | +0.29% | 32.6만 |
|---|
| 2026.08.25 | ₩114,699 | ₩114,699 | ₩113,445 | ₩113,886 | -0.71% | 18만 |
|---|
| 2026.08.24 | ₩114,646 | ₩114,646 | ₩113,512 | ₩113,766 | -0.77% | 24.2만 |
|---|
| 2026.08.21 | ₩115,033 | ₩115,153 | ₩114,206 | ₩114,806 | -0.20% | 28.1만 |
|---|
| 2026.08.20 | ₩115,500 | ₩115,527 | ₩114,086 | ₩114,192 | -1.13% | 28만 |
|---|
| 2026.08.19 | ₩118,208 | ₩118,208 | ₩116,127 | ₩116,407 | -1.52% | 49만 |
|---|
| 2026.08.18 | ₩118,996 | ₩118,996 | ₩117,008 | ₩117,088 | -1.60% | 34.1만 |
|---|
| 2026.08.17 | ₩119,396 | ₩120,183 | ₩119,302 | ₩120,076 | +0.57% | 21.7만 |
|---|
| 2026.08.14 | ₩118,115 | ₩119,609 | ₩118,008 | ₩119,529 | +1.20% | 19.6만 |
|---|
| 2026.08.13 | ₩119,703 | ₩119,703 | ₩118,368 | ₩118,408 | -1.08% | 24.5만 |
|---|
| 2026.08.12 | ₩119,636 | ₩119,756 | ₩118,502 | ₩119,222 | -0.35% | 23.4만 |
|---|
| 2026.08.11 | ₩118,622 | ₩119,089 | ₩118,195 | ₩118,448 | -0.15% | 28.8만 |
|---|
| 2026.08.10 | ₩118,422 | ₩118,515 | ₩117,768 | ₩117,928 | -0.42% | 20.9만 |
|---|
| 2026.08.07 | ₩118,969 | ₩118,969 | ₩117,501 | ₩118,342 | -0.53% | 18.2만 |
|---|
| 2026.08.06 | ₩118,782 | ₩120,223 | ₩117,715 | ₩117,861 | -0.78% | 24.9만 |
|---|
| 2026.08.05 | ₩119,969 | ₩120,983 | ₩118,582 | ₩118,662 | -1.09% | 32.2만 |
|---|
| 2026.08.04 | ₩118,969 | ₩120,703 | ₩118,515 | ₩120,263 | +1.09% | 28.7만 |
|---|
| 2026.08.03 | ₩116,167 | ₩117,982 | ₩115,740 | ₩117,875 | +1.47% | 29.3만 |
|---|
| 2026.07.31 | ₩117,208 | ₩117,208 | ₩114,406 | ₩115,753 | -1.24% | 16.9만 |
|---|
| 2026.07.30 | ₩114,793 | ₩116,087 | ₩114,259 | ₩116,020 | +1.07% | 24.1만 |
|---|
| 2026.07.29 | ₩115,807 | ₩115,887 | ₩112,712 | ₩113,125 | -2.32% | 34.4만 |
|---|
| 2026.07.28 | ₩116,594 | ₩116,594 | ₩114,673 | ₩116,060 | -0.46% | 18.8만 |
|---|
| 2026.07.27 | ₩117,568 | ₩118,182 | ₩115,593 | ₩116,767 | -0.68% | 26.1만 |
|---|
| 2026.07.24 | ₩118,368 | ₩118,368 | ₩116,394 | ₩116,674 | -1.43% | 25.2만 |
|---|
| 2026.07.23 | ₩116,741 | ₩118,008 | ₩116,621 | ₩117,675 | +0.80% | 24.1만 |
|---|
| 2026.07.22 | ₩117,821 | ₩118,489 | ₩117,581 | ₩117,795 | -0.02% | 23.8만 |
|---|
| 2026.07.21 | ₩116,968 | ₩118,515 | ₩116,274 | ₩118,368 | +1.20% | 26.2만 |
|---|
| 2026.07.20 | ₩117,675 | ₩118,195 | ₩115,847 | ₩115,874 | -1.53% | 17만 |
|---|
| 2026.07.17 | ₩115,593 | ₩117,982 | ₩115,593 | ₩117,088 | +1.29% | 33.2만 |
|---|
| 2026.07.16 | ₩117,141 | ₩118,889 | ₩117,101 | ₩117,555 | +0.35% | 33.4만 |
|---|
| 2026.07.15 | ₩117,901 | ₩118,448 | ₩117,248 | ₩118,408 | +0.43% | 19.8만 |
|---|
| 2026.07.14 | ₩118,382 | ₩118,635 | ₩117,381 | ₩117,728 | -0.55% | 27.8만 |
|---|
| 2026.07.13 | ₩118,008 | ₩118,515 | ₩116,567 | ₩116,874 | -0.96% | 26.4만 |
|---|
| 2026.07.10 | ₩118,996 | ₩119,329 | ₩118,262 | ₩118,902 | -0.08% | 24.4만 |
|---|
| 2026.07.09 | ₩119,716 | ₩120,009 | ₩119,222 | ₩119,276 | -0.37% | 23.2만 |
|---|
| 2026.07.08 | ₩118,102 | ₩119,129 | ₩117,208 | ₩118,475 | +0.32% | 24만 |
|---|
| 2026.07.07 | ₩120,783 | ₩121,050 | ₩118,569 | ₩119,196 | -1.31% | 17.7만 |
|---|
| 2026.07.06 | ₩120,983 | ₩122,584 | ₩120,983 | ₩121,450 | +0.39% | 20.7만 |
|---|
| 2026.07.02 | ₩123,051 | ₩123,558 | ₩119,249 | ₩120,677 | -1.93% | 34.7만 |
|---|
| 2026.07.01 | ₩124,372 | ₩124,612 | ₩122,451 | ₩122,571 | -1.45% | 34.9만 |
|---|
| 2026.06.30 | ₩123,185 | ₩124,986 | ₩122,584 | ₩124,919 | +1.41% | 20.5만 |
|---|
| 2026.06.29 | ₩121,917 | ₩122,918 | ₩120,837 | ₩122,758 | +0.69% | 29.1만 |
|---|
| 2026.06.26 | ₩120,957 | ₩122,091 | ₩120,396 | ₩121,544 | +0.49% | 37.7만 |
|---|
| 2026.06.25 | ₩121,170 | ₩122,624 | ₩120,516 | ₩121,704 | +0.44% | 21.3만 |
|---|
| 2026.06.24 | ₩119,302 | ₩121,130 | ₩118,929 | ₩119,863 | +0.47% | 24.5만 |
|---|
| 2026.06.23 | ₩117,261 | ₩119,769 | ₩117,061 | ₩118,996 | +1.48% | 19.6만 |
|---|
| 2026.06.22 | ₩120,303 | ₩120,530 | ₩119,356 | ₩120,263 | -0.03% | 31.7만 |
|---|
| 2026.06.18 | ₩120,063 | ₩120,103 | ₩118,529 | ₩120,050 | -0.01% | 24만 |
|---|
| 2026.06.17 | ₩118,835 | ₩119,809 | ₩117,448 | ₩117,848 | -0.83% | 26만 |
|---|
| 2026.06.16 | ₩120,463 | ₩120,783 | ₩118,315 | ₩118,649 | -1.51% | 27만 |
|---|
| 2026.06.15 | ₩121,504 | ₩121,797 | ₩119,356 | ₩120,063 | -1.19% | 17.9만 |
|---|
| 2026.06.12 | ₩119,049 | ₩120,810 | ₩118,582 | ₩119,703 | +0.55% | 21.8만 |
|---|
| 2026.06.11 | ₩115,273 | ₩118,395 | ₩115,060 | ₩118,262 | +2.59% | 30.4만 |
|---|
| 2026.06.10 | ₩115,393 | ₩116,821 | ₩113,712 | ₩113,899 | -1.29% | 26.3만 |
|---|
| 2026.06.09 | ₩116,968 | ₩117,955 | ₩112,538 | ₩115,527 | -1.23% | 37.9만 |
|---|
| 2026.06.08 | ₩116,754 | ₩116,754 | ₩115,206 | ₩115,620 | -0.97% | 15.1만 |
|---|
| 2026.06.05 | ₩117,274 | ₩117,715 | ₩114,299 | ₩114,860 | -2.06% | 18.1만 |
|---|
| 2026.06.04 | ₩116,354 | ₩118,915 | ₩115,740 | ₩118,408 | +1.77% | 14.5만 |
|---|
| 2026.06.03 | ₩117,248 | ₩117,875 | ₩116,527 | ₩116,981 | -0.23% | 21.5만 |
|---|
| 2026.06.02 | ₩116,140 | ₩117,968 | ₩116,114 | ₩117,635 | +1.29% | 16.3만 |
|---|
| 2026.06.01 | ₩116,541 | ₩117,781 | ₩115,033 | ₩115,954 | -0.50% | 24.4만 |
|---|
| 2026.05.29 | ₩118,328 | ₩118,609 | ₩117,021 | ₩117,581 | -0.63% | 23.6만 |
|---|
| 2026.05.28 | ₩118,649 | ₩119,276 | ₩117,595 | ₩118,835 | +0.16% | 22.1만 |
|---|
| 2026.05.27 | ₩119,049 | ₩119,236 | ₩117,835 | ₩119,022 | -0.02% | 24만 |
|---|
| 2026.05.26 | ₩116,527 | ₩118,649 | ₩116,300 | ₩118,515 | +1.71% | 23.8만 |
|---|
| 2026.05.22 | ₩114,379 | ₩115,300 | ₩113,712 | ₩114,820 | +0.38% | 15.5만 |
|---|
| 2026.05.21 | ₩112,752 | ₩114,206 | ₩112,378 | ₩113,726 | +0.86% | 21만 |
|---|
| 2026.05.20 | ₩111,724 | ₩113,846 | ₩111,471 | ₩113,659 | +1.73% | 21.2만 |
|---|
| 2026.05.19 | ₩111,804 | ₩112,124 | ₩109,883 | ₩111,191 | -0.55% | 20.2만 |
|---|
| 2026.05.18 | ₩113,752 | ₩113,832 | ₩111,778 | ₩112,258 | -1.31% | 22.3만 |
|---|
| 2026.05.15 | ₩114,019 | ₩114,072 | ₩112,978 | ₩113,085 | -0.82% | 25.1만 |
|---|
| 2026.05.14 | ₩115,460 | ₩116,140 | ₩114,953 | ₩115,673 | +0.18% | 21.2만 |
|---|
| 2026.05.13 | ₩115,246 | ₩115,246 | ₩113,499 | ₩114,673 | -0.50% | 18.9만 |
|---|
| 2026.05.12 | ₩116,207 | ₩116,314 | ₩113,499 | ₩115,046 | -1.00% | 24.5만 |
|---|
| 2026.05.11 | ₩116,714 | ₩117,541 | ₩116,621 | ₩116,834 | +0.10% | 22.1만 |
|---|
| 2026.05.08 | ₩116,421 | ₩116,754 | ₩115,740 | ₩116,340 | -0.07% | 23.2만 |
|---|
| 2026.05.07 | ₩117,408 | ₩117,408 | ₩114,806 | ₩115,473 | -1.65% | 23.2만 |
|---|
| 2026.05.06 | ₩117,555 | ₩117,555 | ₩115,620 | ₩117,021 | -0.45% | 28.9만 |
|---|
| 2026.05.05 | ₩116,594 | ₩118,168 | ₩116,594 | ₩117,848 | +1.08% | 20.4만 |
|---|
| 2026.05.04 | ₩115,914 | ₩116,581 | ₩114,820 | ₩115,487 | -0.37% | 33.6만 |
|---|
| 2026.05.01 | ₩116,074 | ₩116,807 | ₩115,527 | ₩116,220 | +0.13% | 20.4만 |
|---|
| 2026.04.30 | ₩113,619 | ₩115,753 | ₩113,245 | ₩115,727 | +1.86% | 21만 |
|---|
| 2026.04.29 | ₩113,312 | ₩113,312 | ₩111,417 | ₩111,858 | -1.28% | 41.6만 |
|---|
| 2026.04.28 | ₩114,286 | ₩114,739 | ₩112,618 | ₩113,379 | -0.79% | 18.2만 |
|---|
| 2026.04.27 | ₩115,060 | ₩115,393 | ₩113,992 | ₩114,366 | -0.60% | 22.1만 |
|---|
| 2026.04.24 | ₩114,713 | ₩115,273 | ₩113,499 | ₩114,673 | -0.03% | 26.1만 |
|---|
| 2026.04.23 | ₩113,939 | ₩114,873 | ₩112,645 | ₩114,072 | +0.12% | 22.8만 |
|---|
| 2026.04.22 | ₩114,059 | ₩114,126 | ₩112,965 | ₩113,525 | -0.47% | 37.2만 |
|---|
| 2026.04.21 | ₩113,886 | ₩114,339 | ₩112,405 | ₩112,698 | -1.04% | 21.8만 |
|---|
| 2026.04.20 | ₩112,631 | ₩113,739 | ₩112,631 | ₩113,659 | +0.91% | 21.6만 |
|---|
| 2026.04.17 | ₩111,764 | ₩113,939 | ₩111,244 | ₩113,125 | +1.22% | 26.9만 |
|---|
| 2026.04.16 | ₩110,243 | ₩110,417 | ₩109,683 | ₩110,297 | +0.05% | 28.4만 |
|---|
| 2026.04.15 | ₩111,044 | ₩111,044 | ₩109,163 | ₩110,283 | -0.68% | 36.7만 |
|---|
| 2026.04.14 | ₩110,777 | ₩111,431 | ₩110,203 | ₩111,084 | +0.28% | 17.6만 |
|---|
| 2026.04.13 | ₩108,656 | ₩110,363 | ₩108,656 | ₩110,310 | +1.52% | 16.6만 |
|---|
| 2026.04.10 | ₩109,816 | ₩109,816 | ₩108,829 | ₩109,083 | -0.67% | 18.4만 |
|---|
| 2026.04.09 | ₩108,255 | ₩109,990 | ₩108,069 | ₩109,496 | +1.15% | 30.2만 |
|---|
| 2026.04.08 | ₩108,162 | ₩108,856 | ₩107,401 | ₩108,536 | +0.35% | 34.6만 |
|---|
| 2026.04.07 | ₩103,586 | ₩104,867 | ₩103,105 | ₩104,680 | +1.06% | 18.1만 |
|---|
| 2026.04.06 | ₩103,679 | ₩103,959 | ₩102,839 | ₩103,839 | +0.15% | 36만 |
|---|
| 2026.04.02 | ₩100,717 | ₩104,146 | ₩100,717 | ₩103,719 | +2.98% | 22.1만 |
|---|
| 2026.04.01 | ₩102,545 | ₩103,839 | ₩102,545 | ₩102,678 | +0.13% | 33.2만 |
|---|
| 2026.03.31 | ₩99,677 | ₩102,038 | ₩99,396 | ₩101,424 | +1.75% | 33만 |
|---|
| 2026.03.30 | ₩101,211 | ₩101,211 | ₩97,715 | ₩98,049 | -3.12% | 32.5만 |
|---|
| 2026.03.27 | ₩100,637 | ₩101,304 | ₩99,677 | ₩100,064 | -0.57% | 24.1만 |
|---|
| 2026.03.26 | ₩102,612 | ₩103,386 | ₩100,971 | ₩101,211 | -1.37% | 23.4만 |
|---|
| 2026.03.25 | ₩103,185 | ₩103,866 | ₩102,678 | ₩103,666 | +0.47% | 15.3만 |
|---|
| 2026.03.24 | ₩99,530 | ₩102,518 | ₩99,530 | ₩101,971 | +2.45% | 19.2만 |
|---|
| 2026.03.23 | ₩100,237 | ₩101,985 | ₩100,184 | ₩100,344 | +0.11% | 17만 |
|---|
| 2026.03.20 | ₩100,957 | ₩100,957 | ₩98,062 | ₩98,369 | -2.56% | 46만 |
|---|
| 2026.03.19 | ₩99,370 | ₩101,598 | ₩99,050 | ₩100,691 | +1.33% | 43.6만 |
|---|
| 2026.03.18 | ₩101,158 | ₩101,424 | ₩100,184 | ₩100,210 | -0.94% | 19.8만 |
|---|
| 2026.03.17 | ₩101,531 | ₩101,945 | ₩100,997 | ₩101,624 | +0.09% | 18.8만 |
|---|
| 2026.03.16 | ₩101,358 | ₩101,891 | ₩100,811 | ₩101,064 | -0.29% | 31.7만 |
|---|
| 2026.03.13 | ₩101,198 | ₩101,518 | ₩99,650 | ₩100,064 | -1.12% | 45.2만 |
|---|
| 2026.03.12 | ₩100,757 | ₩101,344 | ₩100,117 | ₩100,250 | -0.50% | 34.2만 |
|---|
| 2026.03.11 | ₩102,345 | ₩102,879 | ₩101,384 | ₩102,252 | -0.09% | 45.2만 |
|---|
| 2026.03.10 | ₩102,585 | ₩104,480 | ₩102,292 | ₩102,452 | -0.13% | 42.8만 |
|---|
| 2026.03.09 | ₩100,437 | ₩103,052 | ₩98,943 | ₩102,772 | +2.32% | 42만 |
|---|
| 2026.03.06 | ₩102,385 | ₩102,585 | ₩101,424 | ₩101,851 | -0.52% | 25.3만 |
|---|
| 2026.03.05 | ₩105,293 | ₩105,867 | ₩103,306 | ₩104,346 | -0.90% | 37.9만 |
|---|
| 2026.03.04 | ₩106,601 | ₩106,734 | ₩105,173 | ₩106,214 | -0.36% | 26.9만 |
|---|
| 2026.03.03 | ₩104,693 | ₩106,414 | ₩103,466 | ₩105,894 | +1.15% | 28.6만 |
|---|
| 2026.03.02 | ₩104,987 | ₩107,775 | ₩104,987 | ₩107,495 | +2.39% | 36.6만 |
|---|
| 2026.02.27 | ₩106,294 | ₩106,508 | ₩105,667 | ₩106,481 | +0.18% | 20.5만 |
|---|
| 2026.02.26 | ₩107,802 | ₩108,335 | ₩106,374 | ₩107,602 | -0.19% | 31.4만 |
|---|
| 2026.02.25 | ₩106,814 | ₩107,215 | ₩105,747 | ₩107,041 | +0.21% | 19.8만 |
|---|
| 2026.02.24 | ₩105,080 | ₩106,187 | ₩105,000 | ₩105,827 | +0.71% | 17.5만 |
|---|
| 2026.02.23 | ₩105,987 | ₩105,987 | ₩103,919 | ₩104,626 | -1.28% | 22만 |
|---|
| 2026.02.20 | ₩105,440 | ₩106,854 | ₩105,227 | ₩106,307 | +0.82% | 22만 |
|---|
| 2026.02.19 | ₩105,734 | ₩106,107 | ₩105,053 | ₩105,720 | -0.01% | 28.9만 |
|---|
| 2026.02.18 | ₩106,307 | ₩107,682 | ₩105,987 | ₩106,374 | +0.06% | 45만 |
|---|
| 2026.02.17 | ₩106,388 | ₩106,854 | ₩105,534 | ₩106,201 | -0.18% | 30.1만 |
|---|
| 2026.02.13 | ₩105,614 | ₩106,895 | ₩104,786 | ₩106,307 | +0.66% | 19.7만 |
|---|
| 2026.02.12 | ₩108,029 | ₩108,549 | ₩105,173 | ₩105,347 | -2.48% | 31.3만 |
|---|
| 2026.02.11 | ₩108,095 | ₩108,349 | ₩106,321 | ₩107,255 | -0.78% | 20.8만 |
|---|
| 2026.02.10 | ₩107,895 | ₩108,082 | ₩107,188 | ₩107,321 | -0.53% | 18.9만 |
|---|
| 2026.02.09 | ₩107,081 | ₩108,335 | ₩107,081 | ₩107,788 | +0.66% | 22.9만 |
|---|
| 2026.02.06 | ₩105,227 | ₩107,482 | ₩104,933 | ₩107,255 | +1.93% | 27.4만 |
|---|
| 2026.02.05 | ₩103,012 | ₩104,920 | ₩103,012 | ₩103,799 | +0.76% | 23.8만 |
|---|
| 2026.02.04 | ₩103,519 | ₩103,879 | ₩102,225 | ₩103,039 | -0.46% | 39.5만 |
|---|
| 2026.02.03 | ₩103,185 | ₩103,879 | ₩101,758 | ₩103,159 | -0.03% | 34.7만 |
|---|
| 2026.02.02 | ₩101,571 | ₩103,572 | ₩101,571 | ₩103,132 | +1.54% | 27.4만 |
|---|
| 2026.01.30 | ₩101,705 | ₩102,719 | ₩100,944 | ₩101,731 | +0.03% | 20.7만 |
|---|
| 2026.01.29 | ₩102,412 | ₩102,892 | ₩101,411 | ₩102,665 | +0.25% | 32.6만 |
|---|
| 2026.01.28 | ₩102,919 | ₩103,159 | ₩101,731 | ₩102,065 | -0.83% | 20.9만 |
|---|
| 2026.01.27 | ₩102,625 | ₩102,625 | ₩101,651 | ₩102,051 | -0.56% | 21.1만 |
|---|
| 2026.01.26 | ₩102,665 | ₩103,399 | ₩102,265 | ₩102,719 | +0.05% | 18.3만 |
|---|
| 2026.01.23 | ₩104,079 | ₩104,079 | ₩102,065 | ₩102,652 | -1.37% | 29.7만 |
|---|
| 2026.01.22 | ₩105,427 | ₩105,654 | ₩104,159 | ₩104,320 | -1.05% | 37.6만 |
|---|
| 2026.01.21 | ₩102,892 | ₩104,840 | ₩102,505 | ₩104,360 | +1.43% | 53.5만 |
|---|
| 2026.01.20 | ₩102,011 | ₩103,185 | ₩101,598 | ₩102,292 | +0.27% | 43.3만 |
|---|
| 2026.01.16 | ₩103,519 | ₩103,626 | ₩102,799 | ₩103,239 | -0.27% | 17.6만 |
|---|
| 2026.01.15 | ₩102,265 | ₩103,933 | ₩102,265 | ₩103,346 | +1.06% | 19.9만 |
|---|
| 2026.01.14 | ₩101,118 | ₩101,691 | ₩100,544 | ₩101,584 | +0.46% | 18.5만 |
|---|
| 2026.01.13 | ₩100,944 | ₩101,758 | ₩100,837 | ₩101,104 | +0.16% | 22만 |
|---|
| 2026.01.12 | ₩99,356 | ₩100,797 | ₩99,303 | ₩100,704 | +1.36% | 14.7만 |
|---|
| 2026.01.09 | ₩99,330 | ₩99,997 | ₩98,729 | ₩99,970 | +0.64% | 24.7만 |
|---|
| 2026.01.08 | ₩98,036 | ₩98,969 | ₩98,036 | ₩98,903 | +0.88% | 22.2만 |
|---|
| 2026.01.07 | ₩99,090 | ₩99,090 | ₩97,368 | ₩98,289 | -0.81% | 27.6만 |
|---|
| 2026.01.06 | ₩97,969 | ₩98,943 | ₩97,035 | ₩98,929 | +0.98% | 34.3만 |
|---|
| 2026.01.05 | ₩97,582 | ₩98,756 | ₩97,582 | ₩98,329 | +0.77% | 28.8만 |
|---|
| 2026.01.02 | ₩96,368 | ₩97,355 | ₩96,261 | ₩97,262 | +0.93% | 14.1만 |
|---|
| 2025.12.31 | ₩97,368 | ₩97,368 | ₩95,994 | ₩96,074 | -1.33% | 12.3만 |
|---|
| 2025.12.30 | ₩98,783 | ₩98,783 | ₩97,715 | ₩97,809 | -0.99% | 14.6만 |
|---|
| 2025.12.29 | ₩99,143 | ₩99,423 | ₩98,609 | ₩98,889 | -0.26% | 11.3만 |
|---|
| 2025.12.26 | ₩99,677 | ₩99,677 | ₩99,236 | ₩99,570 | -0.11% | 9.2만 |
|---|
| 2025.12.24 | ₩99,463 | ₩99,717 | ₩99,250 | ₩99,690 | +0.23% | 7.5만 |
|---|
| 2025.12.23 | ₩99,476 | ₩99,757 | ₩99,196 | ₩99,450 | -0.03% | 16.6만 |
|---|
| 2025.12.22 | ₩98,889 | ₩99,797 | ₩98,889 | ₩99,583 | +0.70% | 25.6만 |
|---|
| 2025.12.19 | ₩98,222 | ₩98,929 | ₩97,929 | ₩98,596 | +0.38% | 12.6만 |
|---|
| 2025.12.18 | ₩98,276 | ₩99,063 | ₩97,889 | ₩97,889 | -0.39% | 12.2만 |
|---|
| 2025.12.17 | ₩98,903 | ₩99,490 | ₩97,235 | ₩97,435 | -1.48% | 18.9만 |
|---|
| 2025.12.16 | ₩99,583 | ₩99,797 | ₩98,249 | ₩98,623 | -0.96% | 20.5만 |
|---|
| 2025.12.15 | ₩100,130 | ₩100,544 | ₩99,490 | ₩99,623 | -0.51% | 15.2만 |
|---|
| 2025.12.12 | ₩101,251 | ₩101,304 | ₩99,436 | ₩99,597 | -1.63% | 21.1만 |
|---|
| 2025.12.11 | ₩99,810 | ₩101,251 | ₩99,757 | ₩101,198 | +1.39% | 20.2만 |
|---|
| 2025.12.10 | ₩98,116 | ₩100,197 | ₩98,116 | ₩99,623 | +1.54% | 23.6만 |
|---|
| 2025.12.09 | ₩97,569 | ₩98,689 | ₩97,555 | ₩98,169 | +0.62% | 16.6만 |
|---|
| 2025.12.08 | ₩98,476 | ₩98,476 | ₩97,515 | ₩97,689 | -0.80% | 22.7만 |
|---|
| 2025.12.05 | ₩98,449 | ₩98,449 | ₩97,542 | ₩97,875 | -0.58% | 18.1만 |
|---|
| 2025.12.04 | ₩97,542 | ₩98,676 | ₩97,315 | ₩98,062 | +0.53% | 25.5만 |
|---|
| 2025.12.03 | ₩97,048 | ₩97,849 | ₩96,688 | ₩97,515 | +0.48% | 21.6만 |
|---|
| 2025.12.02 | ₩97,662 | ₩97,662 | ₩96,728 | ₩96,728 | -0.96% | 22.1만 |
|---|
| 2025.12.01 | ₩97,208 | ₩97,595 | ₩96,875 | ₩96,968 | -0.25% | 20.2만 |
|---|
| 2025.11.28 | ₩98,543 | ₩98,543 | ₩98,009 | ₩98,329 | -0.22% | 17.8만 |
|---|
| 2025.11.26 | ₩97,635 | ₩99,116 | ₩97,635 | ₩98,142 | +0.52% | 23.1만 |
|---|
| 2025.11.25 | ₩95,687 | ₩97,862 | ₩95,541 | ₩97,475 | +1.87% | 16.6만 |
|---|
| 2025.11.24 | ₩93,886 | ₩95,367 | ₩93,886 | ₩95,180 | +1.38% | 26.2만 |
|---|
| 2025.11.21 | ₩91,978 | ₩94,407 | ₩91,952 | ₩93,619 | +1.78% | 29.1만 |
|---|
| 2025.11.20 | ₩94,740 | ₩95,087 | ₩91,511 | ₩91,538 | -3.38% | 23.3만 |
|---|
| 2025.11.19 | ₩93,419 | ₩94,206 | ₩92,926 | ₩93,152 | -0.29% | 21.7만 |
|---|
| 2025.11.18 | ₩92,125 | ₩93,486 | ₩92,125 | ₩92,832 | +0.77% | 30만 |
|---|
| 2025.11.17 | ₩94,327 | ₩94,834 | ₩92,445 | ₩92,832 | -1.58% | 59.3만 |
|---|
| 2025.11.14 | ₩93,393 | ₩95,060 | ₩93,259 | ₩94,633 | +1.33% | 37.2만 |
|---|
| 2025.11.13 | ₩96,648 | ₩96,888 | ₩94,166 | ₩94,580 | -2.14% | 27.3만 |
|---|
| 2025.11.12 | ₩96,888 | ₩97,955 | ₩96,861 | ₩96,928 | +0.04% | 42.2만 |
|---|
| 2025.11.11 | ₩96,581 | ₩96,808 | ₩96,034 | ₩96,528 | -0.06% | 22.2만 |
|---|
| 2025.11.10 | ₩96,755 | ₩97,155 | ₩96,114 | ₩96,568 | -0.19% | 23만 |
|---|
| 2025.11.07 | ₩94,727 | ₩96,021 | ₩94,313 | ₩95,834 | +1.17% | 24.4만 |
|---|
| 2025.11.06 | ₩97,382 | ₩97,382 | ₩95,447 | ₩95,474 | -1.96% | 46만 |
|---|
| 2025.11.05 | ₩95,501 | ₩97,449 | ₩95,234 | ₩97,062 | +1.63% | 20.8만 |
|---|
| 2025.11.04 | ₩95,701 | ₩96,141 | ₩95,127 | ₩95,260 | -0.46% | 32.4만 |
|---|
| 2025.11.03 | ₩95,781 | ₩95,994 | ₩94,660 | ₩95,981 | +0.21% | 30.5만 |
|---|
| 2025.10.31 | ₩95,594 | ₩95,914 | ₩94,994 | ₩95,581 | -0.01% | 26.5만 |
|---|
| 2025.10.30 | ₩96,181 | ₩97,208 | ₩95,100 | ₩95,287 | -0.93% | 24.4만 |
|---|
| 2025.10.29 | ₩97,262 | ₩97,782 | ₩95,807 | ₩96,621 | -0.66% | 25.9만 |
|---|
| 2025.10.28 | ₩98,716 | ₩98,716 | ₩97,809 | ₩98,116 | -0.61% | 31.8만 |
|---|
| 2025.10.27 | ₩99,637 | ₩99,677 | ₩98,609 | ₩98,783 | -0.86% | 14.4만 |
|---|
| 2025.10.24 | ₩98,996 | ₩99,383 | ₩98,716 | ₩98,743 | -0.26% | 21.9만 |
|---|
| 2025.10.23 | ₩96,701 | ₩97,915 | ₩96,661 | ₩97,849 | +1.19% | 13.2만 |
|---|
| 2025.10.22 | ₩98,276 | ₩98,382 | ₩95,874 | ₩96,901 | -1.40% | 41.2만 |
|---|
| 2025.10.21 | ₩97,955 | ₩98,302 | ₩97,235 | ₩98,196 | +0.25% | 13.3만 |
|---|
| 2025.10.20 | ₩97,635 | ₩98,249 | ₩97,315 | ₩97,915 | +0.29% | 21.8만 |
|---|
| 2025.10.17 | ₩96,595 | ₩97,355 | ₩96,128 | ₩96,701 | +0.11% | 24.3만 |
|---|
| 2025.10.16 | ₩98,503 | ₩98,503 | ₩96,728 | ₩97,102 | -1.42% | 21.8만 |
|---|
| 2025.10.15 | ₩98,116 | ₩98,729 | ₩97,435 | ₩98,182 | +0.07% | 19.4만 |
|---|
| 2025.10.14 | ₩94,994 | ₩97,715 | ₩94,994 | ₩97,395 | +2.53% | 18만 |
|---|
| 2025.10.13 | ₩95,781 | ₩96,528 | ₩95,567 | ₩96,141 | +0.38% | 12.7만 |
|---|
| 2025.10.10 | ₩96,955 | ₩97,208 | ₩94,367 | ₩94,420 | -2.61% | 21.9만 |
|---|