시장 데이터를 불러오는 중
전체 종목
Invesco S&P SmallCap Value with Momentum ETF 과거 주가
Invesco S&P SmallCap Value with Momentum ETF · XSVM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco S&P SmallCap Value with Momentum ETF · XSVM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩88,566 | ₩88,660 | ₩87,789 | ₩87,856 | -0.80% | 2.7만 |
| 2026.10.08 | ₩87,668 | ₩88,714 | ₩87,547 | ₩88,473 | +0.92% | 2.9만 |
| 2026.10.07 | ₩88,285 | ₩88,285 | ₩87,641 | ₩87,950 | -0.38% | 1.9만 |
| 2026.10.06 | ₩89,063 | ₩89,679 | ₩88,902 | ₩89,170 | +0.12% | 2.5만 |
| 2026.10.05 | ₩88,781 | ₩89,653 | ₩88,379 | ₩89,116 | +0.38% | 1.4만 |
| 2026.10.02 | ₩88,942 | ₩89,317 | ₩88,701 | ₩88,794 | -0.17% | 2.3만 |
| 2026.10.01 | ₩87,091 | ₩88,191 | ₩86,287 | ₩88,191 | +1.26% | 3.6만 |
| 2026.09.30 | ₩88,419 | ₩88,419 | ₩87,078 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,293 |
| -1.27% |
| 8.8만 |
| 2026.09.29 | ₩88,486 | ₩88,633 | ₩87,641 | ₩88,097 | -0.44% | 1.6만 |
|---|
| 2026.09.28 | ₩89,116 | ₩89,250 | ₩88,392 | ₩88,674 | -0.50% | 4.5만 |
|---|
| 2026.09.25 | ₩89,210 | ₩89,626 | ₩88,674 | ₩89,518 | +0.35% | 4.4만 |
|---|
| 2026.09.24 | ₩88,982 | ₩89,183 | ₩88,432 | ₩88,821 | -0.18% | 5.2만 |
|---|
| 2026.09.23 | ₩89,827 | ₩89,827 | ₩88,794 | ₩88,794 | -1.15% | 2.6만 |
|---|
| 2026.09.22 | ₩90,578 | ₩91,061 | ₩90,015 | ₩90,122 | -0.50% | 2.2만 |
|---|
| 2026.09.21 | ₩90,631 | ₩90,631 | ₩90,001 | ₩90,068 | -0.62% | 2만 |
|---|
| 2026.09.18 | ₩90,873 | ₩90,873 | ₩90,296 | ₩90,685 | -0.21% | 6.6만 |
|---|
| 2026.09.17 | ₩92,468 | ₩92,468 | ₩91,275 | ₩91,315 | -1.25% | 1.9만 |
|---|
| 2026.09.16 | ₩91,972 | ₩92,468 | ₩90,631 | ₩91,570 | -0.44% | 7.4만 |
|---|
| 2026.09.15 | ₩92,468 | ₩92,468 | ₩91,691 | ₩91,785 | -0.74% | 4.8만 |
|---|
| 2026.09.14 | ₩92,603 | ₩92,991 | ₩92,200 | ₩92,629 | +0.03% | 4.3만 |
|---|
| 2026.09.11 | ₩93,286 | ₩93,474 | ₩92,401 | ₩92,683 | -0.65% | 3.7만 |
|---|
| 2026.09.10 | ₩92,536 | ₩92,696 | ₩92,053 | ₩92,442 | -0.10% | 17.7만 |
|---|
| 2026.09.09 | ₩93,072 | ₩93,340 | ₩92,495 | ₩92,898 | -0.19% | 2.9만 |
|---|
| 2026.09.08 | ₩94,413 | ₩94,413 | ₩93,340 | ₩93,353 | -1.12% | 3.5만 |
|---|
| 2026.09.04 | ₩93,461 | ₩94,668 | ₩93,461 | ₩94,614 | +1.23% | 1.3만 |
|---|
| 2026.09.03 | ₩93,970 | ₩94,279 | ₩93,675 | ₩93,930 | -0.04% | 1.3만 |
|---|
| 2026.09.02 | ₩92,375 | ₩93,742 | ₩92,375 | ₩93,407 | +1.12% | 2.8만 |
|---|
| 2026.09.01 | ₩92,281 | ₩92,884 | ₩91,691 | ₩91,999 | -0.31% | 2.2만 |
|---|
| 2026.08.31 | ₩93,327 | ₩93,327 | ₩92,589 | ₩92,710 | -0.66% | 2.3만 |
|---|
| 2026.08.28 | ₩93,783 | ₩94,078 | ₩93,380 | ₩93,407 | -0.40% | 1.9만 |
|---|
| 2026.08.27 | ₩93,126 | ₩93,716 | ₩92,710 | ₩93,528 | +0.43% | 2.6만 |
|---|
| 2026.08.26 | ₩93,635 | ₩93,729 | ₩93,018 | ₩93,689 | +0.06% | 4.4만 |
|---|
| 2026.08.25 | ₩93,890 | ₩93,890 | ₩93,219 | ₩93,528 | -0.39% | 17.2만 |
|---|
| 2026.08.24 | ₩93,957 | ₩94,413 | ₩93,729 | ₩93,783 | -0.19% | 2.3만 |
|---|
| 2026.08.21 | ₩93,823 | ₩93,997 | ₩93,501 | ₩93,943 | +0.13% | 2.2만 |
|---|
| 2026.08.20 | ₩93,716 | ₩93,716 | ₩93,072 | ₩93,273 | -0.47% | 3.4만 |
|---|
| 2026.08.19 | ₩95,539 | ₩95,566 | ₩94,225 | ₩94,346 | -1.25% | 1.4만 |
|---|
| 2026.08.18 | ₩95,807 | ₩95,807 | ₩94,936 | ₩94,936 | -0.91% | 1.7만 |
|---|
| 2026.08.17 | ₩95,553 | ₩95,941 | ₩95,512 | ₩95,566 | +0.01% | 1.4만 |
|---|
| 2026.08.14 | ₩95,606 | ₩96,196 | ₩95,566 | ₩96,075 | +0.49% | 1.9만 |
|---|
| 2026.08.13 | ₩95,378 | ₩95,767 | ₩95,378 | ₩95,727 | +0.37% | 3.2만 |
|---|
| 2026.08.12 | ₩95,003 | ₩95,137 | ₩94,426 | ₩94,963 | -0.04% | 1.5만 |
|---|
| 2026.08.11 | ₩94,735 | ₩95,231 | ₩94,627 | ₩94,641 | -0.10% | 2.7만 |
|---|
| 2026.08.10 | ₩94,976 | ₩94,976 | ₩94,265 | ₩94,627 | -0.37% | 5.3만 |
|---|
| 2026.08.07 | ₩94,869 | ₩95,190 | ₩94,386 | ₩94,828 | -0.04% | 1.4만 |
|---|
| 2026.08.06 | ₩96,558 | ₩96,558 | ₩94,869 | ₩94,869 | -1.75% | 2.2만 |
|---|
| 2026.08.05 | ₩97,845 | ₩97,845 | ₩96,290 | ₩96,303 | -1.58% | 7.8만 |
|---|
| 2026.08.04 | ₩96,397 | ₩97,792 | ₩96,062 | ₩97,510 | +1.15% | 3.6만 |
|---|
| 2026.08.03 | ₩95,901 | ₩97,162 | ₩95,901 | ₩96,612 | +0.74% | 2.2만 |
|---|
| 2026.07.31 | ₩95,794 | ₩96,143 | ₩94,574 | ₩95,472 | -0.34% | 3.1만 |
|---|
| 2026.07.30 | ₩96,303 | ₩96,330 | ₩95,123 | ₩95,807 | -0.52% | 4만 |
|---|
| 2026.07.29 | ₩96,330 | ₩96,826 | ₩96,075 | ₩96,075 | -0.26% | 1.2만 |
|---|
| 2026.07.28 | ₩95,928 | ₩96,907 | ₩95,928 | ₩96,880 | +0.99% | 6.6만 |
|---|
| 2026.07.27 | ₩95,579 | ₩96,102 | ₩95,258 | ₩95,553 | -0.03% | 5.6만 |
|---|
| 2026.07.24 | ₩94,493 | ₩95,620 | ₩94,493 | ₩95,150 | +0.70% | 1.9만 |
|---|
| 2026.07.23 | ₩94,413 | ₩94,466 | ₩93,595 | ₩94,386 | -0.03% | 2.8만 |
|---|
| 2026.07.22 | ₩95,432 | ₩95,526 | ₩94,869 | ₩95,445 | +0.01% | 7.6만 |
|---|
| 2026.07.21 | ₩94,963 | ₩95,566 | ₩94,788 | ₩95,553 | +0.62% | 2.1만 |
|---|
| 2026.07.20 | ₩95,633 | ₩95,633 | ₩94,761 | ₩94,802 | -0.87% | 1.6만 |
|---|
| 2026.07.17 | ₩95,955 | ₩96,719 | ₩95,231 | ₩95,539 | -0.43% | 3.5만 |
|---|
| 2026.07.16 | ₩94,641 | ₩96,853 | ₩94,641 | ₩96,585 | +2.05% | 9.3만 |
|---|
| 2026.07.15 | ₩93,917 | ₩95,365 | ₩93,917 | ₩94,748 | +0.89% | 4.9만 |
|---|
| 2026.07.14 | ₩94,238 | ₩94,238 | ₩93,595 | ₩93,675 | -0.60% | 2.3만 |
|---|
| 2026.07.13 | ₩93,783 | ₩94,466 | ₩93,568 | ₩93,796 | +0.01% | 2.1만 |
|---|
| 2026.07.10 | ₩93,246 | ₩93,970 | ₩93,246 | ₩93,823 | +0.62% | 1.4만 |
|---|
| 2026.07.09 | ₩92,241 | ₩93,327 | ₩92,241 | ₩93,126 | +0.96% | 9.3천 |
|---|
| 2026.07.08 | ₩92,763 | ₩92,763 | ₩91,664 | ₩91,986 | -0.84% | 1.7만 |
|---|
| 2026.07.07 | ₩93,863 | ₩93,863 | ₩93,085 | ₩93,206 | -0.70% | 1.1만 |
|---|
| 2026.07.06 | ₩93,139 | ₩93,863 | ₩93,139 | ₩93,608 | +0.50% | 4.1만 |
|---|
| 2026.07.02 | ₩94,064 | ₩94,453 | ₩92,777 | ₩93,260 | -0.86% | 3.3만 |
|---|
| 2026.07.01 | ₩93,273 | ₩94,560 | ₩93,260 | ₩93,836 | +0.60% | 1.2만 |
|---|
| 2026.06.30 | ₩93,286 | ₩93,702 | ₩93,166 | ₩93,313 | +0.03% | 5.5만 |
|---|
| 2026.06.29 | ₩94,332 | ₩94,332 | ₩92,938 | ₩93,394 | -1.00% | 3.5만 |
|---|
| 2026.06.26 | ₩93,528 | ₩94,466 | ₩93,085 | ₩94,466 | +1.00% | 2만 |
|---|
| 2026.06.25 | ₩93,260 | ₩94,091 | ₩92,911 | ₩93,514 | +0.27% | 9.4만 |
|---|
| 2026.06.24 | ₩92,039 | ₩93,179 | ₩92,039 | ₩93,018 | +1.06% | 2.2만 |
|---|
| 2026.06.23 | ₩90,886 | ₩92,066 | ₩90,886 | ₩91,811 | +1.02% | 5.3만 |
|---|
| 2026.06.22 | ₩91,329 | ₩91,798 | ₩91,114 | ₩91,114 | -0.23% | 1.7만 |
|---|
| 2026.06.18 | ₩91,208 | ₩91,583 | ₩91,168 | ₩91,570 | +0.40% | 7.1만 |
|---|
| 2026.06.17 | ₩91,798 | ₩92,026 | ₩89,934 | ₩90,176 | -1.77% | 2만 |
|---|
| 2026.06.16 | ₩92,509 | ₩93,166 | ₩91,664 | ₩91,785 | -0.78% | 7.5천 |
|---|
| 2026.06.15 | ₩93,488 | ₩93,622 | ₩92,066 | ₩92,173 | -1.41% | 1.5만 |
|---|
| 2026.06.12 | ₩91,959 | ₩93,286 | ₩91,959 | ₩92,911 | +1.04% | 2.3만 |
|---|
| 2026.06.11 | ₩91,329 | ₩91,946 | ₩90,564 | ₩91,838 | +0.56% | 1.4만 |
|---|
| 2026.06.10 | ₩90,538 | ₩91,503 | ₩90,538 | ₩90,605 | +0.07% | 2.6만 |
|---|
| 2026.06.09 | ₩90,672 | ₩91,785 | ₩89,693 | ₩90,538 | -0.15% | 11.2만 |
|---|
| 2026.06.08 | ₩89,934 | ₩90,685 | ₩89,934 | ₩89,934 | 0.00% | 1.3만 |
|---|
| 2026.06.05 | ₩89,854 | ₩90,162 | ₩89,143 | ₩89,478 | -0.42% | 1.5만 |
|---|
| 2026.06.04 | ₩89,317 | ₩90,484 | ₩89,264 | ₩90,350 | +1.16% | 1.7만 |
|---|
| 2026.06.03 | ₩90,216 | ₩90,216 | ₩88,955 | ₩89,089 | -1.25% | 1.7만 |
|---|
| 2026.06.02 | ₩89,009 | ₩90,511 | ₩89,009 | ₩90,417 | +1.58% | 1.5만 |
|---|
| 2026.06.01 | ₩88,499 | ₩89,143 | ₩88,432 | ₩88,955 | +0.52% | 3.2만 |
|---|
| 2026.05.29 | ₩89,586 | ₩89,813 | ₩88,902 | ₩89,237 | -0.39% | 3.1만 |
|---|
| 2026.05.28 | ₩89,894 | ₩90,095 | ₩89,223 | ₩90,041 | +0.16% | 1.6만 |
|---|
| 2026.05.27 | ₩90,243 | ₩90,698 | ₩89,894 | ₩90,082 | -0.18% | 1.6만 |
|---|
| 2026.05.26 | ₩89,398 | ₩90,269 | ₩89,398 | ₩90,015 | +0.69% | 1.6만 |
|---|
| 2026.05.22 | ₩88,607 | ₩89,156 | ₩88,365 | ₩88,969 | +0.41% | 1.4만 |
|---|
| 2026.05.21 | ₩87,534 | ₩88,526 | ₩86,729 | ₩88,312 | +0.89% | 2.4만 |
|---|
| 2026.05.20 | ₩86,595 | ₩88,084 | ₩86,595 | ₩88,084 | +1.72% | 2.1만 |
|---|
| 2026.05.19 | ₩86,555 | ₩86,649 | ₩85,831 | ₩86,220 | -0.39% | 1.1만 |
|---|
| 2026.05.18 | ₩86,394 | ₩87,467 | ₩86,394 | ₩86,904 | +0.59% | 1.1만 |
|---|
| 2026.05.15 | ₩87,306 | ₩87,306 | ₩86,099 | ₩86,099 | -1.38% | 2.7만 |
|---|
| 2026.05.14 | ₩87,976 | ₩88,620 | ₩87,816 | ₩88,097 | +0.14% | 7.5만 |
|---|
| 2026.05.13 | ₩87,695 | ₩87,695 | ₩86,971 | ₩87,427 | -0.31% | 2.5만 |
|---|
| 2026.05.12 | ₩88,566 | ₩88,566 | ₩86,662 | ₩87,561 | -1.14% | 4.2만 |
|---|
| 2026.05.11 | ₩90,001 | ₩90,001 | ₩88,701 | ₩88,701 | -1.45% | 1.9만 |
|---|
| 2026.05.08 | ₩89,063 | ₩89,934 | ₩89,049 | ₩89,827 | +0.86% | 2.2만 |
|---|
| 2026.05.07 | ₩89,170 | ₩89,170 | ₩88,566 | ₩88,687 | -0.54% | 1.8만 |
|---|
| 2026.05.06 | ₩89,331 | ₩89,518 | ₩88,727 | ₩88,996 | -0.38% | 2.1만 |
|---|
| 2026.05.05 | ₩87,829 | ₩89,049 | ₩87,829 | ₩88,674 | +0.96% | 2.8만 |
|---|
| 2026.05.04 | ₩88,499 | ₩88,768 | ₩87,199 | ₩87,601 | -1.02% | 2만 |
|---|
| 2026.05.01 | ₩88,701 | ₩89,076 | ₩88,124 | ₩88,835 | +0.15% | 2.4만 |
|---|
| 2026.04.30 | ₩87,212 | ₩88,982 | ₩87,105 | ₩88,486 | +1.46% | 1.9만 |
|---|
| 2026.04.29 | ₩88,178 | ₩88,312 | ₩87,306 | ₩87,373 | -0.91% | 2만 |
|---|
| 2026.04.28 | ₩88,955 | ₩88,955 | ₩88,231 | ₩88,406 | -0.62% | 1.2만 |
|---|
| 2026.04.27 | ₩88,151 | ₩88,821 | ₩88,151 | ₩88,593 | +0.50% | 1.6만 |
|---|
| 2026.04.24 | ₩87,963 | ₩88,338 | ₩87,735 | ₩88,084 | +0.14% | 5.9만 |
|---|
| 2026.04.23 | ₩87,293 | ₩88,097 | ₩87,105 | ₩87,856 | +0.65% | 3.6만 |
|---|
| 2026.04.22 | ₩87,453 | ₩87,453 | ₩86,917 | ₩87,212 | -0.28% | 2.1만 |
|---|
| 2026.04.21 | ₩87,440 | ₩88,070 | ₩86,662 | ₩86,783 | -0.75% | 1.2만 |
|---|
| 2026.04.20 | ₩86,756 | ₩87,574 | ₩86,756 | ₩87,386 | +0.73% | 2.4만 |
|---|
| 2026.04.17 | ₩86,032 | ₩87,668 | ₩86,005 | ₩87,038 | +1.17% | 5만 |
|---|
| 2026.04.16 | ₩85,281 | ₩85,321 | ₩84,959 | ₩85,201 | -0.09% | 1.2만 |
|---|
| 2026.04.15 | ₩85,482 | ₩85,482 | ₩84,852 | ₩85,013 | -0.55% | 2.3만 |
|---|
| 2026.04.14 | ₩85,536 | ₩85,938 | ₩85,067 | ₩85,509 | -0.03% | 2.9만 |
|---|
| 2026.04.13 | ₩84,276 | ₩85,496 | ₩84,128 | ₩85,496 | +1.45% | 2.2만 |
|---|
| 2026.04.10 | ₩85,026 | ₩85,187 | ₩84,302 | ₩84,544 | -0.57% | 1.9만 |
|---|
| 2026.04.09 | ₩84,007 | ₩85,321 | ₩84,007 | ₩84,946 | +1.12% | 2.3만 |
|---|
| 2026.04.08 | ₩84,061 | ₩84,879 | ₩83,981 | ₩84,383 | +0.38% | 2.3만 |
|---|
| 2026.04.07 | ₩81,942 | ₩82,398 | ₩81,755 | ₩82,318 | +0.46% | 3.7만 |
|---|
| 2026.04.06 | ₩81,688 | ₩82,291 | ₩81,312 | ₩82,170 | +0.59% | 3.1만 |
|---|
| 2026.04.02 | ₩80,414 | ₩81,902 | ₩80,186 | ₩81,902 | +1.85% | 2.1만 |
|---|
| 2026.04.01 | ₩81,151 | ₩82,023 | ₩81,151 | ₩81,285 | +0.17% | 2.4만 |
|---|
| 2026.03.31 | ₩80,387 | ₩81,151 | ₩79,542 | ₩80,803 | +0.52% | 3.2만 |
|---|
| 2026.03.30 | ₩80,293 | ₩80,293 | ₩79,140 | ₩79,207 | -1.35% | 3.8만 |
|---|
| 2026.03.27 | ₩80,360 | ₩80,414 | ₩79,381 | ₩79,609 | -0.93% | 5.7만 |
|---|
| 2026.03.26 | ₩80,092 | ₩81,259 | ₩80,092 | ₩80,628 | +0.67% | 2.1만 |
|---|
| 2026.03.25 | ₩80,816 | ₩80,950 | ₩79,971 | ₩80,642 | -0.22% | 3.1만 |
|---|
| 2026.03.24 | ₩78,537 | ₩80,762 | ₩78,537 | ₩80,132 | +2.03% | 2.3만 |
|---|
| 2026.03.23 | ₩78,657 | ₩79,864 | ₩78,657 | ₩79,153 | +0.63% | 2.7만 |
|---|
| 2026.03.20 | ₩78,429 | ₩78,429 | ₩77,357 | ₩77,517 | -1.16% | 2.2만 |
|---|
| 2026.03.19 | ₩77,410 | ₩79,127 | ₩77,410 | ₩78,416 | +1.30% | 2.2만 |
|---|
| 2026.03.18 | ₩78,389 | ₩78,644 | ₩77,947 | ₩78,067 | -0.41% | 3.7만 |
|---|
| 2026.03.17 | ₩78,939 | ₩79,368 | ₩78,644 | ₩78,644 | -0.37% | 2.5만 |
|---|
| 2026.03.16 | ₩79,006 | ₩79,301 | ₩78,416 | ₩78,496 | -0.64% | 2.1만 |
|---|
| 2026.03.13 | ₩78,845 | ₩78,858 | ₩77,893 | ₩78,161 | -0.87% | 2.8만 |
|---|
| 2026.03.12 | ₩78,282 | ₩78,671 | ₩77,812 | ₩78,309 | +0.03% | 2.1만 |
|---|
| 2026.03.11 | ₩79,274 | ₩79,730 | ₩78,858 | ₩79,301 | +0.03% | 3.2만 |
|---|
| 2026.03.10 | ₩79,690 | ₩81,098 | ₩79,502 | ₩79,676 | -0.02% | 3.6만 |
|---|
| 2026.03.09 | ₩78,764 | ₩79,998 | ₩77,088 | ₩79,770 | +1.28% | 9.2만 |
|---|
| 2026.03.06 | ₩80,092 | ₩80,092 | ₩78,791 | ₩79,864 | -0.28% | 6.3만 |
|---|
| 2026.03.05 | ₩82,130 | ₩82,452 | ₩80,937 | ₩81,500 | -0.77% | 3.4만 |
|---|
| 2026.03.04 | ₩82,908 | ₩83,619 | ₩82,237 | ₩83,069 | +0.19% | 4.8만 |
|---|
| 2026.03.03 | ₩81,942 | ₩82,841 | ₩80,776 | ₩82,546 | +0.74% | 4.2만 |
|---|
| 2026.03.02 | ₩81,862 | ₩83,846 | ₩81,808 | ₩83,645 | +2.18% | 4.9만 |
|---|
| 2026.02.27 | ₩83,538 | ₩83,538 | ₩82,599 | ₩82,854 | -0.82% | 5.5만 |
|---|
| 2026.02.26 | ₩84,423 | ₩85,134 | ₩83,578 | ₩84,477 | +0.06% | 3.2만 |
|---|
| 2026.02.25 | ₩83,887 | ₩84,369 | ₩83,002 | ₩84,369 | +0.58% | 3.1만 |
|---|
| 2026.02.24 | ₩82,734 | ₩83,753 | ₩82,734 | ₩83,444 | +0.86% | 2.7만 |
|---|
| 2026.02.23 | ₩84,463 | ₩84,624 | ₩82,157 | ₩82,720 | -2.06% | 7.6만 |
|---|
| 2026.02.20 | ₩84,396 | ₩84,973 | ₩83,860 | ₩84,946 | +0.65% | 3.4만 |
|---|
| 2026.02.19 | ₩84,758 | ₩84,825 | ₩84,155 | ₩84,731 | -0.03% | 2.7만 |
|---|
| 2026.02.18 | ₩85,107 | ₩85,952 | ₩84,892 | ₩85,161 | +0.06% | 3.4만 |
|---|
| 2026.02.17 | ₩85,335 | ₩85,737 | ₩84,544 | ₩85,107 | -0.27% | 3.9만 |
|---|
| 2026.02.13 | ₩84,745 | ₩85,616 | ₩83,940 | ₩85,362 | +0.73% | 5.5만 |
|---|
| 2026.02.12 | ₩86,086 | ₩86,287 | ₩83,484 | ₩84,477 | -1.87% | 3.6만 |
|---|
| 2026.02.11 | ₩85,804 | ₩86,341 | ₩85,187 | ₩85,576 | -0.27% | 8만 |
|---|
| 2026.02.10 | ₩85,751 | ₩85,898 | ₩85,228 | ₩85,228 | -0.61% | 3.5만 |
|---|
| 2026.02.09 | ₩86,099 | ₩86,327 | ₩85,724 | ₩85,831 | -0.31% | 2.7만 |
|---|
| 2026.02.06 | ₩85,026 | ₩86,448 | ₩84,745 | ₩86,206 | +1.39% | 4.3만 |
|---|
| 2026.02.05 | ₩84,651 | ₩85,321 | ₩84,034 | ₩84,423 | -0.27% | 5.8만 |
|---|
| 2026.02.04 | ₩84,463 | ₩85,308 | ₩84,463 | ₩85,067 | +0.71% | 8.4만 |
|---|
| 2026.02.03 | ₩83,042 | ₩84,289 | ₩83,015 | ₩83,753 | +0.86% | 5.2만 |
|---|
| 2026.02.02 | ₩81,969 | ₩83,431 | ₩81,580 | ₩83,243 | +1.55% | 7만 |
|---|
| 2026.01.30 | ₩81,460 | ₩82,278 | ₩81,098 | ₩82,036 | +0.71% | 3.9만 |
|---|
| 2026.01.29 | ₩81,017 | ₩82,063 | ₩80,910 | ₩82,063 | +1.29% | 6.2만 |
|---|
| 2026.01.28 | ₩81,433 | ₩81,701 | ₩80,736 | ₩80,789 | -0.79% | 3.5만 |
|---|
| 2026.01.27 | ₩80,950 | ₩81,178 | ₩80,695 | ₩81,151 | +0.25% | 2.8만 |
|---|
| 2026.01.26 | ₩81,004 | ₩81,057 | ₩80,307 | ₩80,870 | -0.17% | 3.5만 |
|---|
| 2026.01.23 | ₩82,452 | ₩82,452 | ₩80,682 | ₩80,762 | -2.05% | 3만 |
|---|
| 2026.01.22 | ₩82,961 | ₩83,538 | ₩82,371 | ₩82,546 | -0.50% | 6.8만 |
|---|
| 2026.01.21 | ₩80,561 | ₩82,868 | ₩80,561 | ₩82,559 | +2.48% | 6.3만 |
|---|
| 2026.01.20 | ₩80,079 | ₩80,454 | ₩79,730 | ₩79,971 | -0.13% | 7.4만 |
|---|
| 2026.01.16 | ₩81,795 | ₩81,795 | ₩81,259 | ₩81,393 | -0.49% | 17.2만 |
|---|
| 2026.01.15 | ₩80,360 | ₩81,875 | ₩80,360 | ₩81,795 | +1.79% | 1.7만 |
|---|
| 2026.01.14 | ₩79,676 | ₩80,561 | ₩79,676 | ₩80,508 | +1.04% | 2만 |
|---|
| 2026.01.13 | ₩80,119 | ₩80,146 | ₩79,690 | ₩79,690 | -0.54% | 1.2만 |
|---|
| 2026.01.12 | ₩79,435 | ₩80,105 | ₩79,287 | ₩79,904 | +0.59% | 3.4만 |
|---|
| 2026.01.09 | ₩80,065 | ₩80,454 | ₩79,153 | ₩79,998 | -0.08% | 2.6만 |
|---|
| 2026.01.08 | ₩78,335 | ₩80,454 | ₩78,094 | ₩80,092 | +2.24% | 12.5만 |
|---|
| 2026.01.07 | ₩79,113 | ₩79,167 | ₩78,081 | ₩78,523 | -0.75% | 2.5만 |
|---|
| 2026.01.06 | ₩78,000 | ₩79,140 | ₩77,960 | ₩79,100 | +1.41% | 6.6만 |
|---|
| 2026.01.05 | ₩77,491 | ₩78,858 | ₩77,491 | ₩78,161 | +0.87% | 18.5만 |
|---|
| 2026.01.02 | ₩76,780 | ₩77,450 | ₩76,364 | ₩77,236 | +0.59% | 40.9만 |
|---|
| 2025.12.31 | ₩77,303 | ₩77,303 | ₩76,552 | ₩76,619 | -0.88% | 2.5만 |
|---|
| 2025.12.30 | ₩77,853 | ₩77,853 | ₩77,316 | ₩77,330 | -0.67% | 1.5만 |
|---|
| 2025.12.29 | ₩78,040 | ₩78,309 | ₩77,571 | ₩77,772 | -0.34% | 1만 |
|---|
| 2025.12.26 | ₩78,362 | ₩78,362 | ₩77,879 | ₩78,228 | -0.17% | 1.7만 |
|---|
| 2025.12.24 | ₩78,081 | ₩78,416 | ₩78,081 | ₩78,295 | +0.27% | 3만 |
|---|
| 2025.12.23 | ₩78,228 | ₩78,443 | ₩78,014 | ₩78,014 | -0.27% | 5.5만 |
|---|
| 2025.12.22 | ₩78,617 | ₩79,046 | ₩78,242 | ₩78,416 | -0.26% | 3.4만 |
|---|
| 2025.12.19 | ₩78,952 | ₩78,979 | ₩78,590 | ₩78,832 | -0.15% | 1.2만 |
|---|
| 2025.12.18 | ₩79,462 | ₩79,690 | ₩78,939 | ₩79,127 | -0.42% | 10.3만 |
|---|
| 2025.12.17 | ₩78,764 | ₩79,663 | ₩78,644 | ₩78,885 | +0.15% | 2.1만 |
|---|
| 2025.12.16 | ₩79,100 | ₩79,475 | ₩78,443 | ₩78,711 | -0.49% | 2.4만 |
|---|
| 2025.12.15 | ₩79,408 | ₩79,596 | ₩78,738 | ₩79,073 | -0.42% | 3만 |
|---|
| 2025.12.12 | ₩79,797 | ₩79,797 | ₩78,912 | ₩79,153 | -0.81% | 2.5만 |
|---|
| 2025.12.11 | ₩78,778 | ₩79,757 | ₩78,778 | ₩79,515 | +0.94% | 4.6만 |
|---|
| 2025.12.10 | ₩77,102 | ₩79,328 | ₩77,102 | ₩78,966 | +2.42% | 3.2만 |
|---|
| 2025.12.09 | ₩77,276 | ₩77,598 | ₩77,182 | ₩77,182 | -0.12% | 3.5만 |
|---|
| 2025.12.08 | ₩77,196 | ₩77,249 | ₩76,874 | ₩76,874 | -0.42% | 1.8만 |
|---|
| 2025.12.05 | ₩77,048 | ₩77,236 | ₩76,887 | ₩76,981 | -0.09% | 6.5천 |
|---|
| 2025.12.04 | ₩76,981 | ₩77,142 | ₩76,686 | ₩76,820 | -0.21% | 1.1만 |
|---|
| 2025.12.03 | ₩76,404 | ₩77,222 | ₩76,404 | ₩77,075 | +0.88% | 2.3만 |
|---|
| 2025.12.02 | ₩76,780 | ₩76,780 | ₩75,949 | ₩76,190 | -0.77% | 1.9만 |
|---|
| 2025.12.01 | ₩75,493 | ₩76,512 | ₩75,493 | ₩76,217 | +0.96% | 1.7만 |
|---|
| 2025.11.28 | ₩76,539 | ₩76,539 | ₩76,016 | ₩76,109 | -0.56% | 1.1만 |
|---|
| 2025.11.26 | ₩76,123 | ₩77,249 | ₩76,083 | ₩76,431 | +0.41% | 2.4만 |
|---|
| 2025.11.25 | ₩74,527 | ₩76,565 | ₩74,527 | ₩76,337 | +2.43% | 2.7만 |
|---|
| 2025.11.24 | ₩73,669 | ₩74,286 | ₩73,428 | ₩74,031 | +0.49% | 1.6만 |
|---|
| 2025.11.21 | ₩71,617 | ₩74,205 | ₩71,617 | ₩73,696 | +2.90% | 9.7만 |
|---|
| 2025.11.20 | ₩72,865 | ₩73,106 | ₩71,269 | ₩71,269 | -2.19% | 2.8만 |
|---|
| 2025.11.19 | ₩71,805 | ₩72,395 | ₩71,524 | ₩71,832 | +0.04% | 2.4만 |
|---|
| 2025.11.18 | ₩70,893 | ₩72,020 | ₩70,880 | ₩71,845 | +1.34% | 2.8만 |
|---|
| 2025.11.17 | ₩73,374 | ₩73,374 | ₩71,188 | ₩71,309 | -2.81% | 3.5만 |
|---|
| 2025.11.14 | ₩72,757 | ₩73,522 | ₩72,570 | ₩73,455 | +0.96% | 3.9만 |
|---|
| 2025.11.13 | ₩73,924 | ₩74,594 | ₩73,160 | ₩73,401 | -0.71% | 8.2만 |
|---|
| 2025.11.12 | ₩74,299 | ₩74,795 | ₩74,179 | ₩74,179 | -0.16% | 2.9만 |
|---|
| 2025.11.11 | ₩73,817 | ₩74,353 | ₩73,817 | ₩74,071 | +0.35% | 4만 |
|---|
| 2025.11.10 | ₩73,857 | ₩74,192 | ₩73,347 | ₩73,857 | 0.00% | 3.5만 |
|---|
| 2025.11.07 | ₩72,435 | ₩73,522 | ₩72,435 | ₩73,374 | +1.30% | 2.8만 |
|---|
| 2025.11.06 | ₩73,602 | ₩73,602 | ₩72,610 | ₩72,610 | -1.35% | 4.1만 |
|---|
| 2025.11.05 | ₩72,999 | ₩74,246 | ₩72,945 | ₩73,870 | +1.19% | 3만 |
|---|
| 2025.11.04 | ₩72,717 | ₩73,133 | ₩72,650 | ₩72,985 | +0.37% | 2.2만 |
|---|
| 2025.11.03 | ₩73,066 | ₩73,320 | ₩72,328 | ₩73,320 | +0.35% | 2.1만 |
|---|
| 2025.10.31 | ₩73,052 | ₩73,280 | ₩72,476 | ₩73,267 | +0.29% | 3.8만 |
|---|
| 2025.10.30 | ₩73,294 | ₩73,884 | ₩73,052 | ₩73,294 | 0.00% | 2.7만 |
|---|
| 2025.10.29 | ₩74,581 | ₩75,238 | ₩73,253 | ₩73,589 | -1.33% | 3.9만 |
|---|
| 2025.10.28 | ₩75,198 | ₩75,439 | ₩74,594 | ₩75,010 | -0.25% | 2.3만 |
|---|
| 2025.10.27 | ₩75,935 | ₩76,069 | ₩75,318 | ₩75,613 | -0.42% | 2.4만 |
|---|
| 2025.10.24 | ₩75,519 | ₩76,083 | ₩75,519 | ₩75,587 | +0.09% | 6.1만 |
|---|
| 2025.10.23 | ₩75,184 | ₩75,251 | ₩74,567 | ₩74,956 | -0.30% | 2만 |
|---|
| 2025.10.22 | ₩75,090 | ₩75,506 | ₩74,769 | ₩75,144 | +0.07% | 1.6만 |
|---|
| 2025.10.21 | ₩74,769 | ₩75,412 | ₩74,769 | ₩75,171 | +0.54% | 1.1만 |
|---|
| 2025.10.20 | ₩74,165 | ₩75,090 | ₩74,165 | ₩75,023 | +1.16% | 2.2만 |
|---|
| 2025.10.17 | ₩73,320 | ₩73,910 | ₩73,320 | ₩73,843 | +0.71% | 1.4만 |
|---|
| 2025.10.16 | ₩75,224 | ₩75,224 | ₩73,213 | ₩73,481 | -2.32% | 3.5만 |
|---|
| 2025.10.15 | ₩75,855 | ₩76,217 | ₩75,117 | ₩75,412 | -0.58% | 2.6만 |
|---|
| 2025.10.14 | ₩72,918 | ₩75,801 | ₩72,918 | ₩75,627 | +3.71% | 2.7만 |
|---|
| 2025.10.13 | ₩73,387 | ₩73,696 | ₩72,945 | ₩73,642 | +0.35% | 2.7만 |
|---|
| 2025.10.10 | ₩74,648 | ₩74,903 | ₩72,395 | ₩72,502 | -2.87% | 3.6만 |
|---|