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 | ₩88,334 | ₩88,428 | ₩87,558 | ₩87,625 | -0.80% | 2.7만 |
| 2026.10.08 | ₩87,438 | ₩88,481 | ₩87,318 | ₩88,240 | +0.92% | 2.9만 |
| 2026.10.07 | ₩88,053 | ₩88,053 | ₩87,411 | ₩87,719 | -0.38% | 1.9만 |
| 2026.10.06 | ₩88,829 | ₩89,444 | ₩88,668 | ₩88,936 | +0.12% | 2.5만 |
| 2026.10.05 | ₩88,548 | ₩89,417 | ₩88,147 | ₩88,882 | +0.38% | 1.4만 |
| 2026.10.02 | ₩88,708 | ₩89,083 | ₩88,468 | ₩88,561 | -0.17% | 2.3만 |
| 2026.10.01 | ₩86,863 | ₩87,959 | ₩86,060 | ₩87,959 | +1.26% | 3.6만 |
| 2026.09.30 | ₩88,187 | ₩88,187 | ₩86,849 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,063 |
| -1.27% |
| 8.8만 |
| 2026.09.29 | ₩88,254 | ₩88,401 | ₩87,411 | ₩87,866 | -0.44% | 1.6만 |
|---|
| 2026.09.28 | ₩88,882 | ₩89,016 | ₩88,160 | ₩88,441 | -0.50% | 4.5만 |
|---|
| 2026.09.25 | ₩88,976 | ₩89,390 | ₩88,441 | ₩89,283 | +0.35% | 4.4만 |
|---|
| 2026.09.24 | ₩88,749 | ₩88,949 | ₩88,200 | ₩88,588 | -0.18% | 5.2만 |
|---|
| 2026.09.23 | ₩89,591 | ₩89,591 | ₩88,561 | ₩88,561 | -1.15% | 2.6만 |
|---|
| 2026.09.22 | ₩90,340 | ₩90,821 | ₩89,778 | ₩89,885 | -0.50% | 2.2만 |
|---|
| 2026.09.21 | ₩90,394 | ₩90,394 | ₩89,765 | ₩89,832 | -0.62% | 2만 |
|---|
| 2026.09.18 | ₩90,634 | ₩90,634 | ₩90,059 | ₩90,447 | -0.21% | 6.6만 |
|---|
| 2026.09.17 | ₩92,226 | ₩92,226 | ₩91,035 | ₩91,076 | -1.25% | 1.9만 |
|---|
| 2026.09.16 | ₩91,731 | ₩92,226 | ₩90,394 | ₩91,330 | -0.44% | 7.4만 |
|---|
| 2026.09.15 | ₩92,226 | ₩92,226 | ₩91,450 | ₩91,544 | -0.74% | 4.8만 |
|---|
| 2026.09.14 | ₩92,359 | ₩92,747 | ₩91,958 | ₩92,386 | +0.03% | 4.3만 |
|---|
| 2026.09.11 | ₩93,042 | ₩93,229 | ₩92,159 | ₩92,440 | -0.65% | 3.7만 |
|---|
| 2026.09.10 | ₩92,293 | ₩92,453 | ₩91,811 | ₩92,199 | -0.10% | 17.7만 |
|---|
| 2026.09.09 | ₩92,828 | ₩93,095 | ₩92,252 | ₩92,654 | -0.19% | 2.9만 |
|---|
| 2026.09.08 | ₩94,165 | ₩94,165 | ₩93,095 | ₩93,108 | -1.12% | 3.5만 |
|---|
| 2026.09.04 | ₩93,215 | ₩94,419 | ₩93,215 | ₩94,366 | +1.23% | 1.3만 |
|---|
| 2026.09.03 | ₩93,724 | ₩94,031 | ₩93,429 | ₩93,683 | -0.04% | 1.3만 |
|---|
| 2026.09.02 | ₩92,132 | ₩93,496 | ₩92,132 | ₩93,162 | +1.12% | 2.8만 |
|---|
| 2026.09.01 | ₩92,038 | ₩92,640 | ₩91,450 | ₩91,758 | -0.31% | 2.2만 |
|---|
| 2026.08.31 | ₩93,082 | ₩93,082 | ₩92,346 | ₩92,466 | -0.66% | 2.3만 |
|---|
| 2026.08.28 | ₩93,536 | ₩93,831 | ₩93,135 | ₩93,162 | -0.40% | 1.9만 |
|---|
| 2026.08.27 | ₩92,881 | ₩93,469 | ₩92,466 | ₩93,282 | +0.43% | 2.6만 |
|---|
| 2026.08.26 | ₩93,389 | ₩93,483 | ₩92,774 | ₩93,443 | +0.06% | 4.4만 |
|---|
| 2026.08.25 | ₩93,643 | ₩93,643 | ₩92,975 | ₩93,282 | -0.39% | 17.2만 |
|---|
| 2026.08.24 | ₩93,710 | ₩94,165 | ₩93,483 | ₩93,536 | -0.19% | 2.3만 |
|---|
| 2026.08.21 | ₩93,576 | ₩93,750 | ₩93,256 | ₩93,697 | +0.13% | 2.2만 |
|---|
| 2026.08.20 | ₩93,469 | ₩93,469 | ₩92,828 | ₩93,028 | -0.47% | 3.4만 |
|---|
| 2026.08.19 | ₩95,288 | ₩95,315 | ₩93,978 | ₩94,098 | -1.25% | 1.4만 |
|---|
| 2026.08.18 | ₩95,556 | ₩95,556 | ₩94,687 | ₩94,687 | -0.91% | 1.7만 |
|---|
| 2026.08.17 | ₩95,302 | ₩95,690 | ₩95,262 | ₩95,315 | +0.01% | 1.4만 |
|---|
| 2026.08.14 | ₩95,355 | ₩95,944 | ₩95,315 | ₩95,823 | +0.49% | 1.9만 |
|---|
| 2026.08.13 | ₩95,128 | ₩95,516 | ₩95,128 | ₩95,476 | +0.37% | 3.2만 |
|---|
| 2026.08.12 | ₩94,753 | ₩94,887 | ₩94,178 | ₩94,713 | -0.04% | 1.5만 |
|---|
| 2026.08.11 | ₩94,486 | ₩94,981 | ₩94,379 | ₩94,392 | -0.10% | 2.7만 |
|---|
| 2026.08.10 | ₩94,727 | ₩94,727 | ₩94,018 | ₩94,379 | -0.37% | 5.3만 |
|---|
| 2026.08.07 | ₩94,620 | ₩94,941 | ₩94,138 | ₩94,580 | -0.04% | 1.4만 |
|---|
| 2026.08.06 | ₩96,305 | ₩96,305 | ₩94,620 | ₩94,620 | -1.75% | 2.2만 |
|---|
| 2026.08.05 | ₩97,589 | ₩97,589 | ₩96,037 | ₩96,051 | -1.58% | 7.8만 |
|---|
| 2026.08.04 | ₩96,144 | ₩97,535 | ₩95,810 | ₩97,254 | +1.15% | 3.6만 |
|---|
| 2026.08.03 | ₩95,649 | ₩96,907 | ₩95,649 | ₩96,358 | +0.74% | 2.2만 |
|---|
| 2026.07.31 | ₩95,542 | ₩95,890 | ₩94,325 | ₩95,221 | -0.34% | 3.1만 |
|---|
| 2026.07.30 | ₩96,051 | ₩96,077 | ₩94,874 | ₩95,556 | -0.52% | 4만 |
|---|
| 2026.07.29 | ₩96,077 | ₩96,572 | ₩95,823 | ₩95,823 | -0.26% | 1.2만 |
|---|
| 2026.07.28 | ₩95,676 | ₩96,652 | ₩95,676 | ₩96,626 | +0.99% | 6.6만 |
|---|
| 2026.07.27 | ₩95,328 | ₩95,850 | ₩95,007 | ₩95,302 | -0.03% | 5.6만 |
|---|
| 2026.07.24 | ₩94,245 | ₩95,369 | ₩94,245 | ₩94,900 | +0.70% | 1.9만 |
|---|
| 2026.07.23 | ₩94,165 | ₩94,218 | ₩93,349 | ₩94,138 | -0.03% | 2.8만 |
|---|
| 2026.07.22 | ₩95,181 | ₩95,275 | ₩94,620 | ₩95,195 | +0.01% | 7.6만 |
|---|
| 2026.07.21 | ₩94,713 | ₩95,315 | ₩94,539 | ₩95,302 | +0.62% | 2.1만 |
|---|
| 2026.07.20 | ₩95,382 | ₩95,382 | ₩94,513 | ₩94,553 | -0.87% | 1.6만 |
|---|
| 2026.07.17 | ₩95,703 | ₩96,465 | ₩94,981 | ₩95,288 | -0.43% | 3.5만 |
|---|
| 2026.07.16 | ₩94,392 | ₩96,599 | ₩94,392 | ₩96,331 | +2.05% | 9.3만 |
|---|
| 2026.07.15 | ₩93,670 | ₩95,114 | ₩93,670 | ₩94,499 | +0.89% | 4.9만 |
|---|
| 2026.07.14 | ₩93,991 | ₩93,991 | ₩93,349 | ₩93,429 | -0.60% | 2.3만 |
|---|
| 2026.07.13 | ₩93,536 | ₩94,218 | ₩93,322 | ₩93,550 | +0.01% | 2.1만 |
|---|
| 2026.07.10 | ₩93,001 | ₩93,724 | ₩93,001 | ₩93,576 | +0.62% | 1.4만 |
|---|
| 2026.07.09 | ₩91,998 | ₩93,082 | ₩91,998 | ₩92,881 | +0.96% | 9.3천 |
|---|
| 2026.07.08 | ₩92,520 | ₩92,520 | ₩91,423 | ₩91,744 | -0.84% | 1.7만 |
|---|
| 2026.07.07 | ₩93,617 | ₩93,617 | ₩92,841 | ₩92,961 | -0.70% | 1.1만 |
|---|
| 2026.07.06 | ₩92,894 | ₩93,617 | ₩92,894 | ₩93,362 | +0.50% | 4.1만 |
|---|
| 2026.07.02 | ₩93,817 | ₩94,205 | ₩92,533 | ₩93,015 | -0.86% | 3.3만 |
|---|
| 2026.07.01 | ₩93,028 | ₩94,312 | ₩93,015 | ₩93,590 | +0.60% | 1.2만 |
|---|
| 2026.06.30 | ₩93,042 | ₩93,456 | ₩92,921 | ₩93,068 | +0.03% | 5.5만 |
|---|
| 2026.06.29 | ₩94,085 | ₩94,085 | ₩92,694 | ₩93,149 | -1.00% | 3.5만 |
|---|
| 2026.06.26 | ₩93,282 | ₩94,218 | ₩92,841 | ₩94,218 | +1.00% | 2만 |
|---|
| 2026.06.25 | ₩93,015 | ₩93,844 | ₩92,667 | ₩93,269 | +0.27% | 9.4만 |
|---|
| 2026.06.24 | ₩91,798 | ₩92,935 | ₩91,798 | ₩92,774 | +1.06% | 2.2만 |
|---|
| 2026.06.23 | ₩90,648 | ₩91,825 | ₩90,648 | ₩91,570 | +1.02% | 5.3만 |
|---|
| 2026.06.22 | ₩91,089 | ₩91,557 | ₩90,875 | ₩90,875 | -0.23% | 1.7만 |
|---|
| 2026.06.18 | ₩90,969 | ₩91,343 | ₩90,928 | ₩91,330 | +0.40% | 7.1만 |
|---|
| 2026.06.17 | ₩91,557 | ₩91,784 | ₩89,698 | ₩89,939 | -1.77% | 2만 |
|---|
| 2026.06.16 | ₩92,266 | ₩92,921 | ₩91,423 | ₩91,544 | -0.78% | 7.5천 |
|---|
| 2026.06.15 | ₩93,242 | ₩93,376 | ₩91,825 | ₩91,931 | -1.41% | 1.5만 |
|---|
| 2026.06.12 | ₩91,718 | ₩93,042 | ₩91,718 | ₩92,667 | +1.04% | 2.3만 |
|---|
| 2026.06.11 | ₩91,089 | ₩91,704 | ₩90,327 | ₩91,597 | +0.56% | 1.4만 |
|---|
| 2026.06.10 | ₩90,300 | ₩91,263 | ₩90,300 | ₩90,367 | +0.07% | 2.6만 |
|---|
| 2026.06.09 | ₩90,434 | ₩91,544 | ₩89,457 | ₩90,300 | -0.15% | 11.2만 |
|---|
| 2026.06.08 | ₩89,698 | ₩90,447 | ₩89,698 | ₩89,698 | 0.00% | 1.3만 |
|---|
| 2026.06.05 | ₩89,618 | ₩89,925 | ₩88,909 | ₩89,243 | -0.42% | 1.5만 |
|---|
| 2026.06.04 | ₩89,083 | ₩90,246 | ₩89,029 | ₩90,113 | +1.16% | 1.7만 |
|---|
| 2026.06.03 | ₩89,979 | ₩89,979 | ₩88,722 | ₩88,856 | -1.25% | 1.7만 |
|---|
| 2026.06.02 | ₩88,775 | ₩90,273 | ₩88,775 | ₩90,180 | +1.58% | 1.5만 |
|---|
| 2026.06.01 | ₩88,267 | ₩88,909 | ₩88,200 | ₩88,722 | +0.52% | 3.2만 |
|---|
| 2026.05.29 | ₩89,350 | ₩89,578 | ₩88,668 | ₩89,003 | -0.39% | 3.1만 |
|---|
| 2026.05.28 | ₩89,658 | ₩89,859 | ₩88,989 | ₩89,805 | +0.16% | 1.6만 |
|---|
| 2026.05.27 | ₩90,006 | ₩90,460 | ₩89,658 | ₩89,845 | -0.18% | 1.6만 |
|---|
| 2026.05.26 | ₩89,163 | ₩90,032 | ₩89,163 | ₩89,778 | +0.69% | 1.6만 |
|---|
| 2026.05.22 | ₩88,374 | ₩88,922 | ₩88,133 | ₩88,735 | +0.41% | 1.4만 |
|---|
| 2026.05.21 | ₩87,304 | ₩88,294 | ₩86,502 | ₩88,080 | +0.89% | 2.4만 |
|---|
| 2026.05.20 | ₩86,368 | ₩87,852 | ₩86,368 | ₩87,852 | +1.72% | 2.1만 |
|---|
| 2026.05.19 | ₩86,328 | ₩86,421 | ₩85,606 | ₩85,994 | -0.39% | 1.1만 |
|---|
| 2026.05.18 | ₩86,167 | ₩87,237 | ₩86,167 | ₩86,676 | +0.59% | 1.1만 |
|---|
| 2026.05.15 | ₩87,077 | ₩87,077 | ₩85,873 | ₩85,873 | -1.38% | 2.7만 |
|---|
| 2026.05.14 | ₩87,746 | ₩88,387 | ₩87,585 | ₩87,866 | +0.14% | 7.5만 |
|---|
| 2026.05.13 | ₩87,465 | ₩87,465 | ₩86,742 | ₩87,197 | -0.31% | 2.5만 |
|---|
| 2026.05.12 | ₩88,334 | ₩88,334 | ₩86,435 | ₩87,331 | -1.14% | 4.2만 |
|---|
| 2026.05.11 | ₩89,765 | ₩89,765 | ₩88,468 | ₩88,468 | -1.45% | 1.9만 |
|---|
| 2026.05.08 | ₩88,829 | ₩89,698 | ₩88,815 | ₩89,591 | +0.86% | 2.2만 |
|---|
| 2026.05.07 | ₩88,936 | ₩88,936 | ₩88,334 | ₩88,454 | -0.54% | 1.8만 |
|---|
| 2026.05.06 | ₩89,096 | ₩89,283 | ₩88,494 | ₩88,762 | -0.38% | 2.1만 |
|---|
| 2026.05.05 | ₩87,598 | ₩88,815 | ₩87,598 | ₩88,441 | +0.96% | 2.8만 |
|---|
| 2026.05.04 | ₩88,267 | ₩88,535 | ₩86,970 | ₩87,371 | -1.02% | 2만 |
|---|
| 2026.05.01 | ₩88,468 | ₩88,842 | ₩87,893 | ₩88,601 | +0.15% | 2.4만 |
|---|
| 2026.04.30 | ₩86,983 | ₩88,749 | ₩86,876 | ₩88,254 | +1.46% | 1.9만 |
|---|
| 2026.04.29 | ₩87,946 | ₩88,080 | ₩87,077 | ₩87,144 | -0.91% | 2만 |
|---|
| 2026.04.28 | ₩88,722 | ₩88,722 | ₩88,000 | ₩88,173 | -0.62% | 1.2만 |
|---|
| 2026.04.27 | ₩87,919 | ₩88,588 | ₩87,919 | ₩88,361 | +0.50% | 1.6만 |
|---|
| 2026.04.24 | ₩87,732 | ₩88,107 | ₩87,505 | ₩87,852 | +0.14% | 5.9만 |
|---|
| 2026.04.23 | ₩87,063 | ₩87,866 | ₩86,876 | ₩87,625 | +0.65% | 3.6만 |
|---|
| 2026.04.22 | ₩87,224 | ₩87,224 | ₩86,689 | ₩86,983 | -0.28% | 2.1만 |
|---|
| 2026.04.21 | ₩87,211 | ₩87,839 | ₩86,435 | ₩86,555 | -0.75% | 1.2만 |
|---|
| 2026.04.20 | ₩86,528 | ₩87,344 | ₩86,528 | ₩87,157 | +0.73% | 2.4만 |
|---|
| 2026.04.17 | ₩85,806 | ₩87,438 | ₩85,780 | ₩86,809 | +1.17% | 5만 |
|---|
| 2026.04.16 | ₩85,057 | ₩85,097 | ₩84,736 | ₩84,977 | -0.09% | 1.2만 |
|---|
| 2026.04.15 | ₩85,258 | ₩85,258 | ₩84,629 | ₩84,790 | -0.55% | 2.3만 |
|---|
| 2026.04.14 | ₩85,311 | ₩85,713 | ₩84,843 | ₩85,285 | -0.03% | 2.9만 |
|---|
| 2026.04.13 | ₩84,054 | ₩85,271 | ₩83,907 | ₩85,271 | +1.45% | 2.2만 |
|---|
| 2026.04.10 | ₩84,803 | ₩84,964 | ₩84,081 | ₩84,322 | -0.57% | 1.9만 |
|---|
| 2026.04.09 | ₩83,787 | ₩85,097 | ₩83,787 | ₩84,723 | +1.12% | 2.3만 |
|---|
| 2026.04.08 | ₩83,840 | ₩84,656 | ₩83,760 | ₩84,161 | +0.38% | 2.3만 |
|---|
| 2026.04.07 | ₩81,727 | ₩82,182 | ₩81,540 | ₩82,102 | +0.46% | 3.7만 |
|---|
| 2026.04.06 | ₩81,473 | ₩82,075 | ₩81,099 | ₩81,955 | +0.59% | 3.1만 |
|---|
| 2026.04.02 | ₩80,203 | ₩81,687 | ₩79,975 | ₩81,687 | +1.85% | 2.1만 |
|---|
| 2026.04.01 | ₩80,938 | ₩81,808 | ₩80,938 | ₩81,072 | +0.17% | 2.4만 |
|---|
| 2026.03.31 | ₩80,176 | ₩80,938 | ₩79,333 | ₩80,591 | +0.52% | 3.2만 |
|---|
| 2026.03.30 | ₩80,082 | ₩80,082 | ₩78,932 | ₩78,999 | -1.35% | 3.8만 |
|---|
| 2026.03.27 | ₩80,149 | ₩80,203 | ₩79,173 | ₩79,400 | -0.93% | 5.7만 |
|---|
| 2026.03.26 | ₩79,882 | ₩81,045 | ₩79,882 | ₩80,417 | +0.67% | 2.1만 |
|---|
| 2026.03.25 | ₩80,604 | ₩80,738 | ₩79,761 | ₩80,430 | -0.22% | 3.1만 |
|---|
| 2026.03.24 | ₩78,330 | ₩80,550 | ₩78,330 | ₩79,922 | +2.03% | 2.3만 |
|---|
| 2026.03.23 | ₩78,451 | ₩79,654 | ₩78,451 | ₩78,946 | +0.63% | 2.7만 |
|---|
| 2026.03.20 | ₩78,223 | ₩78,223 | ₩77,153 | ₩77,314 | -1.16% | 2.2만 |
|---|
| 2026.03.19 | ₩77,207 | ₩78,919 | ₩77,207 | ₩78,210 | +1.30% | 2.2만 |
|---|
| 2026.03.18 | ₩78,183 | ₩78,437 | ₩77,742 | ₩77,862 | -0.41% | 3.7만 |
|---|
| 2026.03.17 | ₩78,732 | ₩79,160 | ₩78,437 | ₩78,437 | -0.37% | 2.5만 |
|---|
| 2026.03.16 | ₩78,798 | ₩79,093 | ₩78,210 | ₩78,290 | -0.64% | 2.1만 |
|---|
| 2026.03.13 | ₩78,638 | ₩78,651 | ₩77,688 | ₩77,956 | -0.87% | 2.8만 |
|---|
| 2026.03.12 | ₩78,076 | ₩78,464 | ₩77,608 | ₩78,103 | +0.03% | 2.1만 |
|---|
| 2026.03.11 | ₩79,066 | ₩79,521 | ₩78,651 | ₩79,093 | +0.03% | 3.2만 |
|---|
| 2026.03.10 | ₩79,480 | ₩80,885 | ₩79,293 | ₩79,467 | -0.02% | 3.6만 |
|---|
| 2026.03.09 | ₩78,558 | ₩79,788 | ₩76,886 | ₩79,561 | +1.28% | 9.2만 |
|---|
| 2026.03.06 | ₩79,882 | ₩79,882 | ₩78,584 | ₩79,654 | -0.28% | 6.3만 |
|---|
| 2026.03.05 | ₩81,915 | ₩82,235 | ₩80,724 | ₩81,286 | -0.77% | 3.4만 |
|---|
| 2026.03.04 | ₩82,690 | ₩83,399 | ₩82,022 | ₩82,851 | +0.19% | 4.8만 |
|---|
| 2026.03.03 | ₩81,727 | ₩82,623 | ₩80,564 | ₩82,329 | +0.74% | 4.2만 |
|---|
| 2026.03.02 | ₩81,647 | ₩83,626 | ₩81,594 | ₩83,426 | +2.18% | 4.9만 |
|---|
| 2026.02.27 | ₩83,319 | ₩83,319 | ₩82,383 | ₩82,637 | -0.82% | 5.5만 |
|---|
| 2026.02.26 | ₩84,201 | ₩84,910 | ₩83,359 | ₩84,255 | +0.06% | 3.2만 |
|---|
| 2026.02.25 | ₩83,666 | ₩84,148 | ₩82,784 | ₩84,148 | +0.58% | 3.1만 |
|---|
| 2026.02.24 | ₩82,516 | ₩83,533 | ₩82,516 | ₩83,225 | +0.86% | 2.7만 |
|---|
| 2026.02.23 | ₩84,242 | ₩84,402 | ₩81,941 | ₩82,503 | -2.06% | 7.6만 |
|---|
| 2026.02.20 | ₩84,175 | ₩84,750 | ₩83,640 | ₩84,723 | +0.65% | 3.4만 |
|---|
| 2026.02.19 | ₩84,536 | ₩84,603 | ₩83,934 | ₩84,509 | -0.03% | 2.7만 |
|---|
| 2026.02.18 | ₩84,884 | ₩85,726 | ₩84,670 | ₩84,937 | +0.06% | 3.4만 |
|---|
| 2026.02.17 | ₩85,111 | ₩85,512 | ₩84,322 | ₩84,884 | -0.27% | 3.9만 |
|---|
| 2026.02.13 | ₩84,522 | ₩85,392 | ₩83,720 | ₩85,138 | +0.73% | 5.5만 |
|---|
| 2026.02.12 | ₩85,860 | ₩86,060 | ₩83,265 | ₩84,255 | -1.87% | 3.6만 |
|---|
| 2026.02.11 | ₩85,579 | ₩86,114 | ₩84,964 | ₩85,352 | -0.27% | 8만 |
|---|
| 2026.02.10 | ₩85,525 | ₩85,673 | ₩85,004 | ₩85,004 | -0.61% | 3.5만 |
|---|
| 2026.02.09 | ₩85,873 | ₩86,101 | ₩85,499 | ₩85,606 | -0.31% | 2.7만 |
|---|
| 2026.02.06 | ₩84,803 | ₩86,221 | ₩84,522 | ₩85,980 | +1.39% | 4.3만 |
|---|
| 2026.02.05 | ₩84,429 | ₩85,097 | ₩83,814 | ₩84,201 | -0.27% | 5.8만 |
|---|
| 2026.02.04 | ₩84,242 | ₩85,084 | ₩84,242 | ₩84,843 | +0.71% | 8.4만 |
|---|
| 2026.02.03 | ₩82,824 | ₩84,068 | ₩82,797 | ₩83,533 | +0.86% | 5.2만 |
|---|
| 2026.02.02 | ₩81,754 | ₩83,212 | ₩81,366 | ₩83,025 | +1.55% | 7만 |
|---|
| 2026.01.30 | ₩81,246 | ₩82,062 | ₩80,885 | ₩81,821 | +0.71% | 3.9만 |
|---|
| 2026.01.29 | ₩80,804 | ₩81,848 | ₩80,698 | ₩81,848 | +1.29% | 6.2만 |
|---|
| 2026.01.28 | ₩81,219 | ₩81,487 | ₩80,524 | ₩80,577 | -0.79% | 3.5만 |
|---|
| 2026.01.27 | ₩80,738 | ₩80,965 | ₩80,484 | ₩80,938 | +0.25% | 2.8만 |
|---|
| 2026.01.26 | ₩80,791 | ₩80,845 | ₩80,096 | ₩80,657 | -0.17% | 3.5만 |
|---|
| 2026.01.23 | ₩82,235 | ₩82,235 | ₩80,470 | ₩80,550 | -2.05% | 3만 |
|---|
| 2026.01.22 | ₩82,744 | ₩83,319 | ₩82,155 | ₩82,329 | -0.50% | 6.8만 |
|---|
| 2026.01.21 | ₩80,350 | ₩82,650 | ₩80,350 | ₩82,342 | +2.48% | 6.3만 |
|---|
| 2026.01.20 | ₩79,868 | ₩80,243 | ₩79,521 | ₩79,761 | -0.13% | 7.4만 |
|---|
| 2026.01.16 | ₩81,580 | ₩81,580 | ₩81,045 | ₩81,179 | -0.49% | 17.2만 |
|---|
| 2026.01.15 | ₩80,149 | ₩81,660 | ₩80,149 | ₩81,580 | +1.79% | 1.7만 |
|---|
| 2026.01.14 | ₩79,467 | ₩80,350 | ₩79,467 | ₩80,296 | +1.04% | 2만 |
|---|
| 2026.01.13 | ₩79,908 | ₩79,935 | ₩79,480 | ₩79,480 | -0.54% | 1.2만 |
|---|
| 2026.01.12 | ₩79,226 | ₩79,895 | ₩79,079 | ₩79,694 | +0.59% | 3.4만 |
|---|
| 2026.01.09 | ₩79,855 | ₩80,243 | ₩78,946 | ₩79,788 | -0.08% | 2.6만 |
|---|
| 2026.01.08 | ₩78,130 | ₩80,243 | ₩77,889 | ₩79,882 | +2.24% | 12.5만 |
|---|
| 2026.01.07 | ₩78,905 | ₩78,959 | ₩77,876 | ₩78,317 | -0.75% | 2.5만 |
|---|
| 2026.01.06 | ₩77,795 | ₩78,932 | ₩77,755 | ₩78,892 | +1.41% | 6.6만 |
|---|
| 2026.01.05 | ₩77,287 | ₩78,651 | ₩77,287 | ₩77,956 | +0.87% | 18.5만 |
|---|
| 2026.01.02 | ₩76,578 | ₩77,247 | ₩76,164 | ₩77,033 | +0.59% | 40.9만 |
|---|
| 2025.12.31 | ₩77,100 | ₩77,100 | ₩76,351 | ₩76,418 | -0.88% | 2.5만 |
|---|
| 2025.12.30 | ₩77,648 | ₩77,648 | ₩77,113 | ₩77,127 | -0.67% | 1.5만 |
|---|
| 2025.12.29 | ₩77,836 | ₩78,103 | ₩77,367 | ₩77,568 | -0.34% | 1만 |
|---|
| 2025.12.26 | ₩78,156 | ₩78,156 | ₩77,675 | ₩78,023 | -0.17% | 1.7만 |
|---|
| 2025.12.24 | ₩77,876 | ₩78,210 | ₩77,876 | ₩78,090 | +0.27% | 3만 |
|---|
| 2025.12.23 | ₩78,023 | ₩78,237 | ₩77,809 | ₩77,809 | -0.27% | 5.5만 |
|---|
| 2025.12.22 | ₩78,411 | ₩78,839 | ₩78,036 | ₩78,210 | -0.26% | 3.4만 |
|---|
| 2025.12.19 | ₩78,745 | ₩78,772 | ₩78,384 | ₩78,625 | -0.15% | 1.2만 |
|---|
| 2025.12.18 | ₩79,253 | ₩79,480 | ₩78,732 | ₩78,919 | -0.42% | 10.3만 |
|---|
| 2025.12.17 | ₩78,558 | ₩79,454 | ₩78,437 | ₩78,678 | +0.15% | 2.1만 |
|---|
| 2025.12.16 | ₩78,892 | ₩79,267 | ₩78,237 | ₩78,504 | -0.49% | 2.4만 |
|---|
| 2025.12.15 | ₩79,200 | ₩79,387 | ₩78,531 | ₩78,865 | -0.42% | 3만 |
|---|
| 2025.12.12 | ₩79,587 | ₩79,587 | ₩78,705 | ₩78,946 | -0.81% | 2.5만 |
|---|
| 2025.12.11 | ₩78,571 | ₩79,547 | ₩78,571 | ₩79,307 | +0.94% | 4.6만 |
|---|
| 2025.12.10 | ₩76,899 | ₩79,119 | ₩76,899 | ₩78,758 | +2.42% | 3.2만 |
|---|
| 2025.12.09 | ₩77,073 | ₩77,394 | ₩76,980 | ₩76,980 | -0.12% | 3.5만 |
|---|
| 2025.12.08 | ₩76,993 | ₩77,046 | ₩76,672 | ₩76,672 | -0.42% | 1.8만 |
|---|
| 2025.12.05 | ₩76,846 | ₩77,033 | ₩76,685 | ₩76,779 | -0.09% | 6.5천 |
|---|
| 2025.12.04 | ₩76,779 | ₩76,939 | ₩76,485 | ₩76,619 | -0.21% | 1.1만 |
|---|
| 2025.12.03 | ₩76,204 | ₩77,020 | ₩76,204 | ₩76,873 | +0.88% | 2.3만 |
|---|
| 2025.12.02 | ₩76,578 | ₩76,578 | ₩75,749 | ₩75,990 | -0.77% | 1.9만 |
|---|
| 2025.12.01 | ₩75,294 | ₩76,311 | ₩75,294 | ₩76,017 | +0.96% | 1.7만 |
|---|
| 2025.11.28 | ₩76,338 | ₩76,338 | ₩75,816 | ₩75,910 | -0.56% | 1.1만 |
|---|
| 2025.11.26 | ₩75,923 | ₩77,046 | ₩75,883 | ₩76,231 | +0.41% | 2.4만 |
|---|
| 2025.11.25 | ₩74,332 | ₩76,364 | ₩74,332 | ₩76,137 | +2.43% | 2.7만 |
|---|
| 2025.11.24 | ₩73,476 | ₩74,091 | ₩73,235 | ₩73,837 | +0.49% | 1.6만 |
|---|
| 2025.11.21 | ₩71,429 | ₩74,011 | ₩71,429 | ₩73,502 | +2.90% | 9.7만 |
|---|
| 2025.11.20 | ₩72,673 | ₩72,914 | ₩71,082 | ₩71,082 | -2.19% | 2.8만 |
|---|
| 2025.11.19 | ₩71,617 | ₩72,205 | ₩71,336 | ₩71,643 | +0.04% | 2.4만 |
|---|
| 2025.11.18 | ₩70,707 | ₩71,831 | ₩70,694 | ₩71,657 | +1.34% | 2.8만 |
|---|
| 2025.11.17 | ₩73,181 | ₩73,181 | ₩71,002 | ₩71,122 | -2.81% | 3.5만 |
|---|
| 2025.11.14 | ₩72,566 | ₩73,329 | ₩72,379 | ₩73,262 | +0.96% | 3.9만 |
|---|
| 2025.11.13 | ₩73,730 | ₩74,398 | ₩72,967 | ₩73,208 | -0.71% | 8.2만 |
|---|
| 2025.11.12 | ₩74,104 | ₩74,599 | ₩73,984 | ₩73,984 | -0.16% | 2.9만 |
|---|
| 2025.11.11 | ₩73,623 | ₩74,158 | ₩73,623 | ₩73,877 | +0.35% | 4만 |
|---|
| 2025.11.10 | ₩73,663 | ₩73,997 | ₩73,155 | ₩73,663 | 0.00% | 3.5만 |
|---|
| 2025.11.07 | ₩72,245 | ₩73,329 | ₩72,245 | ₩73,181 | +1.30% | 2.8만 |
|---|
| 2025.11.06 | ₩73,409 | ₩73,409 | ₩72,419 | ₩72,419 | -1.35% | 4.1만 |
|---|
| 2025.11.05 | ₩72,807 | ₩74,051 | ₩72,753 | ₩73,676 | +1.19% | 3만 |
|---|
| 2025.11.04 | ₩72,526 | ₩72,941 | ₩72,459 | ₩72,794 | +0.37% | 2.2만 |
|---|
| 2025.11.03 | ₩72,874 | ₩73,128 | ₩72,138 | ₩73,128 | +0.35% | 2.1만 |
|---|
| 2025.10.31 | ₩72,860 | ₩73,088 | ₩72,285 | ₩73,074 | +0.29% | 3.8만 |
|---|
| 2025.10.30 | ₩73,101 | ₩73,690 | ₩72,860 | ₩73,101 | 0.00% | 2.7만 |
|---|
| 2025.10.29 | ₩74,385 | ₩75,040 | ₩73,061 | ₩73,395 | -1.33% | 3.9만 |
|---|
| 2025.10.28 | ₩75,000 | ₩75,241 | ₩74,398 | ₩74,813 | -0.25% | 2.3만 |
|---|
| 2025.10.27 | ₩75,736 | ₩75,870 | ₩75,121 | ₩75,415 | -0.42% | 2.4만 |
|---|
| 2025.10.24 | ₩75,321 | ₩75,883 | ₩75,321 | ₩75,388 | +0.09% | 6.1만 |
|---|
| 2025.10.23 | ₩74,987 | ₩75,054 | ₩74,372 | ₩74,760 | -0.30% | 2만 |
|---|
| 2025.10.22 | ₩74,893 | ₩75,308 | ₩74,572 | ₩74,947 | +0.07% | 1.6만 |
|---|
| 2025.10.21 | ₩74,572 | ₩75,214 | ₩74,572 | ₩74,974 | +0.54% | 1.1만 |
|---|
| 2025.10.20 | ₩73,970 | ₩74,893 | ₩73,970 | ₩74,826 | +1.16% | 2.2만 |
|---|
| 2025.10.17 | ₩73,128 | ₩73,716 | ₩73,128 | ₩73,650 | +0.71% | 1.4만 |
|---|
| 2025.10.16 | ₩75,027 | ₩75,027 | ₩73,021 | ₩73,288 | -2.32% | 3.5만 |
|---|
| 2025.10.15 | ₩75,656 | ₩76,017 | ₩74,920 | ₩75,214 | -0.58% | 2.6만 |
|---|
| 2025.10.14 | ₩72,727 | ₩75,602 | ₩72,727 | ₩75,428 | +3.71% | 2.7만 |
|---|
| 2025.10.13 | ₩73,195 | ₩73,502 | ₩72,753 | ₩73,449 | +0.35% | 2.7만 |
|---|
| 2025.10.10 | ₩74,452 | ₩74,706 | ₩72,205 | ₩72,312 | -2.87% | 3.6만 |
|---|