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 | ₩88,129 | ₩88,223 | ₩87,355 | ₩87,422 | -0.80% | 2.7만 |
| 2026.10.08 | ₩87,235 | ₩88,276 | ₩87,115 | ₩88,036 | +0.92% | 2.9만 |
| 2026.10.07 | ₩87,849 | ₩87,849 | ₩87,209 | ₩87,515 | -0.38% | 1.9만 |
| 2026.10.06 | ₩88,623 | ₩89,237 | ₩88,463 | ₩88,730 | +0.12% | 2.5만 |
| 2026.10.05 | ₩88,343 | ₩89,210 | ₩87,942 | ₩88,676 | +0.38% | 1.4만 |
| 2026.10.02 | ₩88,503 | ₩88,876 | ₩88,263 | ₩88,356 | -0.17% | 2.3만 |
| 2026.10.01 | ₩86,661 | ₩87,756 | ₩85,861 | ₩87,756 | +1.26% | 3.6만 |
| 2026.09.30 | ₩87,982 | ₩87,982 | ₩86,648 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,862 |
| -1.27% |
| 8.8만 |
| 2026.09.29 | ₩88,049 | ₩88,196 | ₩87,209 | ₩87,662 | -0.44% | 1.6만 |
|---|
| 2026.09.28 | ₩88,676 | ₩88,810 | ₩87,956 | ₩88,236 | -0.50% | 4.5만 |
|---|
| 2026.09.25 | ₩88,770 | ₩89,183 | ₩88,236 | ₩89,077 | +0.35% | 4.4만 |
|---|
| 2026.09.24 | ₩88,543 | ₩88,743 | ₩87,996 | ₩88,383 | -0.18% | 5.2만 |
|---|
| 2026.09.23 | ₩89,383 | ₩89,383 | ₩88,356 | ₩88,356 | -1.15% | 2.6만 |
|---|
| 2026.09.22 | ₩90,131 | ₩90,611 | ₩89,570 | ₩89,677 | -0.50% | 2.2만 |
|---|
| 2026.09.21 | ₩90,184 | ₩90,184 | ₩89,557 | ₩89,624 | -0.62% | 2만 |
|---|
| 2026.09.18 | ₩90,424 | ₩90,424 | ₩89,850 | ₩90,237 | -0.21% | 6.6만 |
|---|
| 2026.09.17 | ₩92,012 | ₩92,012 | ₩90,824 | ₩90,864 | -1.25% | 1.9만 |
|---|
| 2026.09.16 | ₩91,518 | ₩92,012 | ₩90,184 | ₩91,118 | -0.44% | 7.4만 |
|---|
| 2026.09.15 | ₩92,012 | ₩92,012 | ₩91,238 | ₩91,331 | -0.74% | 4.8만 |
|---|
| 2026.09.14 | ₩92,145 | ₩92,532 | ₩91,745 | ₩92,172 | +0.03% | 4.3만 |
|---|
| 2026.09.11 | ₩92,826 | ₩93,013 | ₩91,945 | ₩92,225 | -0.65% | 3.7만 |
|---|
| 2026.09.10 | ₩92,079 | ₩92,239 | ₩91,598 | ₩91,985 | -0.10% | 17.7만 |
|---|
| 2026.09.09 | ₩92,612 | ₩92,879 | ₩92,039 | ₩92,439 | -0.19% | 2.9만 |
|---|
| 2026.09.08 | ₩93,947 | ₩93,947 | ₩92,879 | ₩92,893 | -1.12% | 3.5만 |
|---|
| 2026.09.04 | ₩92,999 | ₩94,200 | ₩92,999 | ₩94,147 | +1.23% | 1.3만 |
|---|
| 2026.09.03 | ₩93,506 | ₩93,813 | ₩93,213 | ₩93,466 | -0.04% | 1.3만 |
|---|
| 2026.09.02 | ₩91,919 | ₩93,280 | ₩91,919 | ₩92,946 | +1.12% | 2.8만 |
|---|
| 2026.09.01 | ₩91,825 | ₩92,426 | ₩91,238 | ₩91,545 | -0.31% | 2.2만 |
|---|
| 2026.08.31 | ₩92,866 | ₩92,866 | ₩92,132 | ₩92,252 | -0.66% | 2.3만 |
|---|
| 2026.08.28 | ₩93,320 | ₩93,613 | ₩92,919 | ₩92,946 | -0.40% | 1.9만 |
|---|
| 2026.08.27 | ₩92,666 | ₩93,253 | ₩92,252 | ₩93,066 | +0.43% | 2.6만 |
|---|
| 2026.08.26 | ₩93,173 | ₩93,266 | ₩92,559 | ₩93,226 | +0.06% | 4.4만 |
|---|
| 2026.08.25 | ₩93,426 | ₩93,426 | ₩92,759 | ₩93,066 | -0.39% | 17.2만 |
|---|
| 2026.08.24 | ₩93,493 | ₩93,947 | ₩93,266 | ₩93,320 | -0.19% | 2.3만 |
|---|
| 2026.08.21 | ₩93,360 | ₩93,533 | ₩93,039 | ₩93,480 | +0.13% | 2.2만 |
|---|
| 2026.08.20 | ₩93,253 | ₩93,253 | ₩92,612 | ₩92,813 | -0.47% | 3.4만 |
|---|
| 2026.08.19 | ₩95,067 | ₩95,094 | ₩93,760 | ₩93,880 | -1.25% | 1.4만 |
|---|
| 2026.08.18 | ₩95,334 | ₩95,334 | ₩94,467 | ₩94,467 | -0.91% | 1.7만 |
|---|
| 2026.08.17 | ₩95,081 | ₩95,468 | ₩95,041 | ₩95,094 | +0.01% | 1.4만 |
|---|
| 2026.08.14 | ₩95,134 | ₩95,721 | ₩95,094 | ₩95,601 | +0.49% | 1.9만 |
|---|
| 2026.08.13 | ₩94,907 | ₩95,294 | ₩94,907 | ₩95,254 | +0.37% | 3.2만 |
|---|
| 2026.08.12 | ₩94,534 | ₩94,667 | ₩93,960 | ₩94,494 | -0.04% | 1.5만 |
|---|
| 2026.08.11 | ₩94,267 | ₩94,761 | ₩94,160 | ₩94,173 | -0.10% | 2.7만 |
|---|
| 2026.08.10 | ₩94,507 | ₩94,507 | ₩93,800 | ₩94,160 | -0.37% | 5.3만 |
|---|
| 2026.08.07 | ₩94,400 | ₩94,721 | ₩93,920 | ₩94,360 | -0.04% | 1.4만 |
|---|
| 2026.08.06 | ₩96,082 | ₩96,082 | ₩94,400 | ₩94,400 | -1.75% | 2.2만 |
|---|
| 2026.08.05 | ₩97,362 | ₩97,362 | ₩95,815 | ₩95,828 | -1.58% | 7.8만 |
|---|
| 2026.08.04 | ₩95,921 | ₩97,309 | ₩95,588 | ₩97,029 | +1.15% | 3.6만 |
|---|
| 2026.08.03 | ₩95,428 | ₩96,682 | ₩95,428 | ₩96,135 | +0.74% | 2.2만 |
|---|
| 2026.07.31 | ₩95,321 | ₩95,668 | ₩94,107 | ₩95,001 | -0.34% | 3.1만 |
|---|
| 2026.07.30 | ₩95,828 | ₩95,855 | ₩94,654 | ₩95,334 | -0.52% | 4만 |
|---|
| 2026.07.29 | ₩95,855 | ₩96,348 | ₩95,601 | ₩95,601 | -0.26% | 1.2만 |
|---|
| 2026.07.28 | ₩95,454 | ₩96,428 | ₩95,454 | ₩96,402 | +0.99% | 6.6만 |
|---|
| 2026.07.27 | ₩95,107 | ₩95,628 | ₩94,787 | ₩95,081 | -0.03% | 5.6만 |
|---|
| 2026.07.24 | ₩94,027 | ₩95,148 | ₩94,027 | ₩94,681 | +0.70% | 1.9만 |
|---|
| 2026.07.23 | ₩93,947 | ₩94,000 | ₩93,133 | ₩93,920 | -0.03% | 2.8만 |
|---|
| 2026.07.22 | ₩94,961 | ₩95,054 | ₩94,400 | ₩94,974 | +0.01% | 7.6만 |
|---|
| 2026.07.21 | ₩94,494 | ₩95,094 | ₩94,320 | ₩95,081 | +0.62% | 2.1만 |
|---|
| 2026.07.20 | ₩95,161 | ₩95,161 | ₩94,294 | ₩94,334 | -0.87% | 1.6만 |
|---|
| 2026.07.17 | ₩95,481 | ₩96,242 | ₩94,761 | ₩95,067 | -0.43% | 3.5만 |
|---|
| 2026.07.16 | ₩94,173 | ₩96,375 | ₩94,173 | ₩96,108 | +2.05% | 9.3만 |
|---|
| 2026.07.15 | ₩93,453 | ₩94,894 | ₩93,453 | ₩94,280 | +0.89% | 4.9만 |
|---|
| 2026.07.14 | ₩93,773 | ₩93,773 | ₩93,133 | ₩93,213 | -0.60% | 2.3만 |
|---|
| 2026.07.13 | ₩93,320 | ₩94,000 | ₩93,106 | ₩93,333 | +0.01% | 2.1만 |
|---|
| 2026.07.10 | ₩92,786 | ₩93,506 | ₩92,786 | ₩93,360 | +0.62% | 1.4만 |
|---|
| 2026.07.09 | ₩91,785 | ₩92,866 | ₩91,785 | ₩92,666 | +0.96% | 9.3천 |
|---|
| 2026.07.08 | ₩92,305 | ₩92,305 | ₩91,211 | ₩91,532 | -0.84% | 1.7만 |
|---|
| 2026.07.07 | ₩93,400 | ₩93,400 | ₩92,626 | ₩92,746 | -0.70% | 1.1만 |
|---|
| 2026.07.06 | ₩92,679 | ₩93,400 | ₩92,679 | ₩93,146 | +0.50% | 4.1만 |
|---|
| 2026.07.02 | ₩93,600 | ₩93,987 | ₩92,319 | ₩92,799 | -0.86% | 3.3만 |
|---|
| 2026.07.01 | ₩92,813 | ₩94,093 | ₩92,799 | ₩93,373 | +0.60% | 1.2만 |
|---|
| 2026.06.30 | ₩92,826 | ₩93,239 | ₩92,706 | ₩92,853 | +0.03% | 5.5만 |
|---|
| 2026.06.29 | ₩93,867 | ₩93,867 | ₩92,479 | ₩92,933 | -1.00% | 3.5만 |
|---|
| 2026.06.26 | ₩93,066 | ₩94,000 | ₩92,626 | ₩94,000 | +1.00% | 2만 |
|---|
| 2026.06.25 | ₩92,799 | ₩93,626 | ₩92,452 | ₩93,053 | +0.27% | 9.4만 |
|---|
| 2026.06.24 | ₩91,585 | ₩92,719 | ₩91,585 | ₩92,559 | +1.06% | 2.2만 |
|---|
| 2026.06.23 | ₩90,437 | ₩91,612 | ₩90,437 | ₩91,358 | +1.02% | 5.3만 |
|---|
| 2026.06.22 | ₩90,878 | ₩91,345 | ₩90,664 | ₩90,664 | -0.23% | 1.7만 |
|---|
| 2026.06.18 | ₩90,758 | ₩91,131 | ₩90,718 | ₩91,118 | +0.40% | 7.1만 |
|---|
| 2026.06.17 | ₩91,345 | ₩91,572 | ₩89,490 | ₩89,730 | -1.77% | 2만 |
|---|
| 2026.06.16 | ₩92,052 | ₩92,706 | ₩91,211 | ₩91,331 | -0.78% | 7.5천 |
|---|
| 2026.06.15 | ₩93,026 | ₩93,159 | ₩91,612 | ₩91,718 | -1.41% | 1.5만 |
|---|
| 2026.06.12 | ₩91,505 | ₩92,826 | ₩91,505 | ₩92,452 | +1.04% | 2.3만 |
|---|
| 2026.06.11 | ₩90,878 | ₩91,492 | ₩90,117 | ₩91,385 | +0.56% | 1.4만 |
|---|
| 2026.06.10 | ₩90,091 | ₩91,051 | ₩90,091 | ₩90,157 | +0.07% | 2.6만 |
|---|
| 2026.06.09 | ₩90,224 | ₩91,331 | ₩89,250 | ₩90,091 | -0.15% | 11.2만 |
|---|
| 2026.06.08 | ₩89,490 | ₩90,237 | ₩89,490 | ₩89,490 | 0.00% | 1.3만 |
|---|
| 2026.06.05 | ₩89,410 | ₩89,717 | ₩88,703 | ₩89,037 | -0.42% | 1.5만 |
|---|
| 2026.06.04 | ₩88,876 | ₩90,037 | ₩88,823 | ₩89,904 | +1.16% | 1.7만 |
|---|
| 2026.06.03 | ₩89,770 | ₩89,770 | ₩88,516 | ₩88,650 | -1.25% | 1.7만 |
|---|
| 2026.06.02 | ₩88,570 | ₩90,064 | ₩88,570 | ₩89,971 | +1.58% | 1.5만 |
|---|
| 2026.06.01 | ₩88,062 | ₩88,703 | ₩87,996 | ₩88,516 | +0.52% | 3.2만 |
|---|
| 2026.05.29 | ₩89,143 | ₩89,370 | ₩88,463 | ₩88,796 | -0.39% | 3.1만 |
|---|
| 2026.05.28 | ₩89,450 | ₩89,650 | ₩88,783 | ₩89,597 | +0.16% | 1.6만 |
|---|
| 2026.05.27 | ₩89,797 | ₩90,251 | ₩89,450 | ₩89,637 | -0.18% | 1.6만 |
|---|
| 2026.05.26 | ₩88,956 | ₩89,824 | ₩88,956 | ₩89,570 | +0.69% | 1.6만 |
|---|
| 2026.05.22 | ₩88,169 | ₩88,716 | ₩87,929 | ₩88,529 | +0.41% | 1.4만 |
|---|
| 2026.05.21 | ₩87,102 | ₩88,089 | ₩86,301 | ₩87,876 | +0.89% | 2.4만 |
|---|
| 2026.05.20 | ₩86,168 | ₩87,649 | ₩86,168 | ₩87,649 | +1.72% | 2.1만 |
|---|
| 2026.05.19 | ₩86,128 | ₩86,221 | ₩85,407 | ₩85,794 | -0.39% | 1.1만 |
|---|
| 2026.05.18 | ₩85,968 | ₩87,035 | ₩85,968 | ₩86,475 | +0.59% | 1.1만 |
|---|
| 2026.05.15 | ₩86,875 | ₩86,875 | ₩85,674 | ₩85,674 | -1.38% | 2.7만 |
|---|
| 2026.05.14 | ₩87,542 | ₩88,183 | ₩87,382 | ₩87,662 | +0.14% | 7.5만 |
|---|
| 2026.05.13 | ₩87,262 | ₩87,262 | ₩86,541 | ₩86,995 | -0.31% | 2.5만 |
|---|
| 2026.05.12 | ₩88,129 | ₩88,129 | ₩86,235 | ₩87,128 | -1.14% | 4.2만 |
|---|
| 2026.05.11 | ₩89,557 | ₩89,557 | ₩88,263 | ₩88,263 | -1.45% | 1.9만 |
|---|
| 2026.05.08 | ₩88,623 | ₩89,490 | ₩88,610 | ₩89,383 | +0.86% | 2.2만 |
|---|
| 2026.05.07 | ₩88,730 | ₩88,730 | ₩88,129 | ₩88,249 | -0.54% | 1.8만 |
|---|
| 2026.05.06 | ₩88,890 | ₩89,077 | ₩88,289 | ₩88,556 | -0.38% | 2.1만 |
|---|
| 2026.05.05 | ₩87,395 | ₩88,610 | ₩87,395 | ₩88,236 | +0.96% | 2.8만 |
|---|
| 2026.05.04 | ₩88,062 | ₩88,329 | ₩86,768 | ₩87,169 | -1.02% | 2만 |
|---|
| 2026.05.01 | ₩88,263 | ₩88,636 | ₩87,689 | ₩88,396 | +0.15% | 2.4만 |
|---|
| 2026.04.30 | ₩86,782 | ₩88,543 | ₩86,675 | ₩88,049 | +1.46% | 1.9만 |
|---|
| 2026.04.29 | ₩87,742 | ₩87,876 | ₩86,875 | ₩86,942 | -0.91% | 2만 |
|---|
| 2026.04.28 | ₩88,516 | ₩88,516 | ₩87,796 | ₩87,969 | -0.62% | 1.2만 |
|---|
| 2026.04.27 | ₩87,716 | ₩88,383 | ₩87,716 | ₩88,156 | +0.50% | 1.6만 |
|---|
| 2026.04.24 | ₩87,529 | ₩87,902 | ₩87,302 | ₩87,649 | +0.14% | 5.9만 |
|---|
| 2026.04.23 | ₩86,862 | ₩87,662 | ₩86,675 | ₩87,422 | +0.65% | 3.6만 |
|---|
| 2026.04.22 | ₩87,022 | ₩87,022 | ₩86,488 | ₩86,782 | -0.28% | 2.1만 |
|---|
| 2026.04.21 | ₩87,008 | ₩87,636 | ₩86,235 | ₩86,355 | -0.75% | 1.2만 |
|---|
| 2026.04.20 | ₩86,328 | ₩87,142 | ₩86,328 | ₩86,955 | +0.73% | 2.4만 |
|---|
| 2026.04.17 | ₩85,607 | ₩87,235 | ₩85,581 | ₩86,608 | +1.17% | 5만 |
|---|
| 2026.04.16 | ₩84,860 | ₩84,900 | ₩84,540 | ₩84,780 | -0.09% | 1.2만 |
|---|
| 2026.04.15 | ₩85,060 | ₩85,060 | ₩84,433 | ₩84,593 | -0.55% | 2.3만 |
|---|
| 2026.04.14 | ₩85,114 | ₩85,514 | ₩84,647 | ₩85,087 | -0.03% | 2.9만 |
|---|
| 2026.04.13 | ₩83,859 | ₩85,074 | ₩83,713 | ₩85,074 | +1.45% | 2.2만 |
|---|
| 2026.04.10 | ₩84,607 | ₩84,767 | ₩83,886 | ₩84,126 | -0.57% | 1.9만 |
|---|
| 2026.04.09 | ₩83,593 | ₩84,900 | ₩83,593 | ₩84,527 | +1.12% | 2.3만 |
|---|
| 2026.04.08 | ₩83,646 | ₩84,460 | ₩83,566 | ₩83,966 | +0.38% | 2.3만 |
|---|
| 2026.04.07 | ₩81,538 | ₩81,992 | ₩81,351 | ₩81,911 | +0.46% | 3.7만 |
|---|
| 2026.04.06 | ₩81,284 | ₩81,885 | ₩80,911 | ₩81,765 | +0.59% | 3.1만 |
|---|
| 2026.04.02 | ₩80,017 | ₩81,498 | ₩79,790 | ₩81,498 | +1.85% | 2.1만 |
|---|
| 2026.04.01 | ₩80,751 | ₩81,618 | ₩80,751 | ₩80,884 | +0.17% | 2.4만 |
|---|
| 2026.03.31 | ₩79,990 | ₩80,751 | ₩79,149 | ₩80,404 | +0.52% | 3.2만 |
|---|
| 2026.03.30 | ₩79,897 | ₩79,897 | ₩78,749 | ₩78,816 | -1.35% | 3.8만 |
|---|
| 2026.03.27 | ₩79,963 | ₩80,017 | ₩78,989 | ₩79,216 | -0.93% | 5.7만 |
|---|
| 2026.03.26 | ₩79,697 | ₩80,857 | ₩79,697 | ₩80,230 | +0.67% | 2.1만 |
|---|
| 2026.03.25 | ₩80,417 | ₩80,550 | ₩79,576 | ₩80,244 | -0.22% | 3.1만 |
|---|
| 2026.03.24 | ₩78,149 | ₩80,364 | ₩78,149 | ₩79,737 | +2.03% | 2.3만 |
|---|
| 2026.03.23 | ₩78,269 | ₩79,470 | ₩78,269 | ₩78,763 | +0.63% | 2.7만 |
|---|
| 2026.03.20 | ₩78,042 | ₩78,042 | ₩76,975 | ₩77,135 | -1.16% | 2.2만 |
|---|
| 2026.03.19 | ₩77,028 | ₩78,736 | ₩77,028 | ₩78,029 | +1.30% | 2.2만 |
|---|
| 2026.03.18 | ₩78,002 | ₩78,256 | ₩77,562 | ₩77,682 | -0.41% | 3.7만 |
|---|
| 2026.03.17 | ₩78,549 | ₩78,976 | ₩78,256 | ₩78,256 | -0.37% | 2.5만 |
|---|
| 2026.03.16 | ₩78,616 | ₩78,909 | ₩78,029 | ₩78,109 | -0.64% | 2.1만 |
|---|
| 2026.03.13 | ₩78,456 | ₩78,469 | ₩77,508 | ₩77,775 | -0.87% | 2.8만 |
|---|
| 2026.03.12 | ₩77,895 | ₩78,282 | ₩77,428 | ₩77,922 | +0.03% | 2.1만 |
|---|
| 2026.03.11 | ₩78,883 | ₩79,336 | ₩78,469 | ₩78,909 | +0.03% | 3.2만 |
|---|
| 2026.03.10 | ₩79,296 | ₩80,697 | ₩79,109 | ₩79,283 | -0.02% | 3.6만 |
|---|
| 2026.03.09 | ₩78,376 | ₩79,603 | ₩76,708 | ₩79,376 | +1.28% | 9.2만 |
|---|
| 2026.03.06 | ₩79,697 | ₩79,697 | ₩78,402 | ₩79,470 | -0.28% | 6.3만 |
|---|
| 2026.03.05 | ₩81,725 | ₩82,045 | ₩80,537 | ₩81,098 | -0.77% | 3.4만 |
|---|
| 2026.03.04 | ₩82,499 | ₩83,206 | ₩81,831 | ₩82,659 | +0.19% | 4.8만 |
|---|
| 2026.03.03 | ₩81,538 | ₩82,432 | ₩80,377 | ₩82,138 | +0.74% | 4.2만 |
|---|
| 2026.03.02 | ₩81,458 | ₩83,433 | ₩81,404 | ₩83,232 | +2.18% | 4.9만 |
|---|
| 2026.02.27 | ₩83,126 | ₩83,126 | ₩82,192 | ₩82,445 | -0.82% | 5.5만 |
|---|
| 2026.02.26 | ₩84,006 | ₩84,713 | ₩83,166 | ₩84,060 | +0.06% | 3.2만 |
|---|
| 2026.02.25 | ₩83,473 | ₩83,953 | ₩82,592 | ₩83,953 | +0.58% | 3.1만 |
|---|
| 2026.02.24 | ₩82,325 | ₩83,339 | ₩82,325 | ₩83,032 | +0.86% | 2.7만 |
|---|
| 2026.02.23 | ₩84,046 | ₩84,206 | ₩81,751 | ₩82,312 | -2.06% | 7.6만 |
|---|
| 2026.02.20 | ₩83,980 | ₩84,553 | ₩83,446 | ₩84,527 | +0.65% | 3.4만 |
|---|
| 2026.02.19 | ₩84,340 | ₩84,407 | ₩83,739 | ₩84,313 | -0.03% | 2.7만 |
|---|
| 2026.02.18 | ₩84,687 | ₩85,527 | ₩84,473 | ₩84,740 | +0.06% | 3.4만 |
|---|
| 2026.02.17 | ₩84,914 | ₩85,314 | ₩84,126 | ₩84,687 | -0.27% | 3.9만 |
|---|
| 2026.02.13 | ₩84,326 | ₩85,194 | ₩83,526 | ₩84,940 | +0.73% | 5.5만 |
|---|
| 2026.02.12 | ₩85,661 | ₩85,861 | ₩83,072 | ₩84,060 | -1.87% | 3.6만 |
|---|
| 2026.02.11 | ₩85,381 | ₩85,914 | ₩84,767 | ₩85,154 | -0.27% | 8만 |
|---|
| 2026.02.10 | ₩85,327 | ₩85,474 | ₩84,807 | ₩84,807 | -0.61% | 3.5만 |
|---|
| 2026.02.09 | ₩85,674 | ₩85,901 | ₩85,301 | ₩85,407 | -0.31% | 2.7만 |
|---|
| 2026.02.06 | ₩84,607 | ₩86,021 | ₩84,326 | ₩85,781 | +1.39% | 4.3만 |
|---|
| 2026.02.05 | ₩84,233 | ₩84,900 | ₩83,619 | ₩84,006 | -0.27% | 5.8만 |
|---|
| 2026.02.04 | ₩84,046 | ₩84,887 | ₩84,046 | ₩84,647 | +0.71% | 8.4만 |
|---|
| 2026.02.03 | ₩82,632 | ₩83,873 | ₩82,605 | ₩83,339 | +0.86% | 5.2만 |
|---|
| 2026.02.02 | ₩81,565 | ₩83,019 | ₩81,178 | ₩82,832 | +1.55% | 7만 |
|---|
| 2026.01.30 | ₩81,058 | ₩81,871 | ₩80,697 | ₩81,631 | +0.71% | 3.9만 |
|---|
| 2026.01.29 | ₩80,617 | ₩81,658 | ₩80,510 | ₩81,658 | +1.29% | 6.2만 |
|---|
| 2026.01.28 | ₩81,031 | ₩81,298 | ₩80,337 | ₩80,390 | -0.79% | 3.5만 |
|---|
| 2026.01.27 | ₩80,550 | ₩80,777 | ₩80,297 | ₩80,751 | +0.25% | 2.8만 |
|---|
| 2026.01.26 | ₩80,604 | ₩80,657 | ₩79,910 | ₩80,470 | -0.17% | 3.5만 |
|---|
| 2026.01.23 | ₩82,045 | ₩82,045 | ₩80,284 | ₩80,364 | -2.05% | 3만 |
|---|
| 2026.01.22 | ₩82,552 | ₩83,126 | ₩81,965 | ₩82,138 | -0.50% | 6.8만 |
|---|
| 2026.01.21 | ₩80,164 | ₩82,459 | ₩80,164 | ₩82,152 | +2.48% | 6.3만 |
|---|
| 2026.01.20 | ₩79,683 | ₩80,057 | ₩79,336 | ₩79,576 | -0.13% | 7.4만 |
|---|
| 2026.01.16 | ₩81,391 | ₩81,391 | ₩80,857 | ₩80,991 | -0.49% | 17.2만 |
|---|
| 2026.01.15 | ₩79,963 | ₩81,471 | ₩79,963 | ₩81,391 | +1.79% | 1.7만 |
|---|
| 2026.01.14 | ₩79,283 | ₩80,164 | ₩79,283 | ₩80,110 | +1.04% | 2만 |
|---|
| 2026.01.13 | ₩79,723 | ₩79,750 | ₩79,296 | ₩79,296 | -0.54% | 1.2만 |
|---|
| 2026.01.12 | ₩79,043 | ₩79,710 | ₩78,896 | ₩79,510 | +0.59% | 3.4만 |
|---|
| 2026.01.09 | ₩79,670 | ₩80,057 | ₩78,763 | ₩79,603 | -0.08% | 2.6만 |
|---|
| 2026.01.08 | ₩77,949 | ₩80,057 | ₩77,708 | ₩79,697 | +2.24% | 12.5만 |
|---|
| 2026.01.07 | ₩78,723 | ₩78,776 | ₩77,695 | ₩78,135 | -0.75% | 2.5만 |
|---|
| 2026.01.06 | ₩77,615 | ₩78,749 | ₩77,575 | ₩78,709 | +1.41% | 6.6만 |
|---|
| 2026.01.05 | ₩77,108 | ₩78,469 | ₩77,108 | ₩77,775 | +0.87% | 18.5만 |
|---|
| 2026.01.02 | ₩76,401 | ₩77,068 | ₩75,987 | ₩76,855 | +0.59% | 40.9만 |
|---|
| 2025.12.31 | ₩76,921 | ₩76,921 | ₩76,174 | ₩76,241 | -0.88% | 2.5만 |
|---|
| 2025.12.30 | ₩77,468 | ₩77,468 | ₩76,935 | ₩76,948 | -0.67% | 1.5만 |
|---|
| 2025.12.29 | ₩77,655 | ₩77,922 | ₩77,188 | ₩77,388 | -0.34% | 1만 |
|---|
| 2025.12.26 | ₩77,975 | ₩77,975 | ₩77,495 | ₩77,842 | -0.17% | 1.7만 |
|---|
| 2025.12.24 | ₩77,695 | ₩78,029 | ₩77,695 | ₩77,909 | +0.27% | 3만 |
|---|
| 2025.12.23 | ₩77,842 | ₩78,055 | ₩77,628 | ₩77,628 | -0.27% | 5.5만 |
|---|
| 2025.12.22 | ₩78,229 | ₩78,656 | ₩77,855 | ₩78,029 | -0.26% | 3.4만 |
|---|
| 2025.12.19 | ₩78,562 | ₩78,589 | ₩78,202 | ₩78,442 | -0.15% | 1.2만 |
|---|
| 2025.12.18 | ₩79,069 | ₩79,296 | ₩78,549 | ₩78,736 | -0.42% | 10.3만 |
|---|
| 2025.12.17 | ₩78,376 | ₩79,270 | ₩78,256 | ₩78,496 | +0.15% | 2.1만 |
|---|
| 2025.12.16 | ₩78,709 | ₩79,083 | ₩78,055 | ₩78,322 | -0.49% | 2.4만 |
|---|
| 2025.12.15 | ₩79,016 | ₩79,203 | ₩78,349 | ₩78,682 | -0.42% | 3만 |
|---|
| 2025.12.12 | ₩79,403 | ₩79,403 | ₩78,522 | ₩78,763 | -0.81% | 2.5만 |
|---|
| 2025.12.11 | ₩78,389 | ₩79,363 | ₩78,389 | ₩79,123 | +0.94% | 4.6만 |
|---|
| 2025.12.10 | ₩76,721 | ₩78,936 | ₩76,721 | ₩78,576 | +2.42% | 3.2만 |
|---|
| 2025.12.09 | ₩76,895 | ₩77,215 | ₩76,801 | ₩76,801 | -0.12% | 3.5만 |
|---|
| 2025.12.08 | ₩76,814 | ₩76,868 | ₩76,494 | ₩76,494 | -0.42% | 1.8만 |
|---|
| 2025.12.05 | ₩76,668 | ₩76,855 | ₩76,508 | ₩76,601 | -0.09% | 6.5천 |
|---|
| 2025.12.04 | ₩76,601 | ₩76,761 | ₩76,307 | ₩76,441 | -0.21% | 1.1만 |
|---|
| 2025.12.03 | ₩76,027 | ₩76,841 | ₩76,027 | ₩76,694 | +0.88% | 2.3만 |
|---|
| 2025.12.02 | ₩76,401 | ₩76,401 | ₩75,574 | ₩75,814 | -0.77% | 1.9만 |
|---|
| 2025.12.01 | ₩75,120 | ₩76,134 | ₩75,120 | ₩75,840 | +0.96% | 1.7만 |
|---|
| 2025.11.28 | ₩76,161 | ₩76,161 | ₩75,640 | ₩75,734 | -0.56% | 1.1만 |
|---|
| 2025.11.26 | ₩75,747 | ₩76,868 | ₩75,707 | ₩76,054 | +0.41% | 2.4만 |
|---|
| 2025.11.25 | ₩74,159 | ₩76,187 | ₩74,159 | ₩75,961 | +2.43% | 2.7만 |
|---|
| 2025.11.24 | ₩73,305 | ₩73,919 | ₩73,065 | ₩73,666 | +0.49% | 1.6만 |
|---|
| 2025.11.21 | ₩71,264 | ₩73,839 | ₩71,264 | ₩73,332 | +2.90% | 9.7만 |
|---|
| 2025.11.20 | ₩72,505 | ₩72,745 | ₩70,917 | ₩70,917 | -2.19% | 2.8만 |
|---|
| 2025.11.19 | ₩71,451 | ₩72,038 | ₩71,170 | ₩71,477 | +0.04% | 2.4만 |
|---|
| 2025.11.18 | ₩70,543 | ₩71,664 | ₩70,530 | ₩71,491 | +1.34% | 2.8만 |
|---|
| 2025.11.17 | ₩73,012 | ₩73,012 | ₩70,837 | ₩70,957 | -2.81% | 3.5만 |
|---|
| 2025.11.14 | ₩72,398 | ₩73,159 | ₩72,211 | ₩73,092 | +0.96% | 3.9만 |
|---|
| 2025.11.13 | ₩73,559 | ₩74,226 | ₩72,798 | ₩73,038 | -0.71% | 8.2만 |
|---|
| 2025.11.12 | ₩73,932 | ₩74,426 | ₩73,812 | ₩73,812 | -0.16% | 2.9만 |
|---|
| 2025.11.11 | ₩73,452 | ₩73,986 | ₩73,452 | ₩73,706 | +0.35% | 4만 |
|---|
| 2025.11.10 | ₩73,492 | ₩73,826 | ₩72,985 | ₩73,492 | 0.00% | 3.5만 |
|---|
| 2025.11.07 | ₩72,078 | ₩73,159 | ₩72,078 | ₩73,012 | +1.30% | 2.8만 |
|---|
| 2025.11.06 | ₩73,239 | ₩73,239 | ₩72,251 | ₩72,251 | -1.35% | 4.1만 |
|---|
| 2025.11.05 | ₩72,638 | ₩73,879 | ₩72,585 | ₩73,505 | +1.19% | 3만 |
|---|
| 2025.11.04 | ₩72,358 | ₩72,772 | ₩72,291 | ₩72,625 | +0.37% | 2.2만 |
|---|
| 2025.11.03 | ₩72,705 | ₩72,958 | ₩71,971 | ₩72,958 | +0.35% | 2.1만 |
|---|
| 2025.10.31 | ₩72,692 | ₩72,918 | ₩72,118 | ₩72,905 | +0.29% | 3.8만 |
|---|
| 2025.10.30 | ₩72,932 | ₩73,519 | ₩72,692 | ₩72,932 | 0.00% | 2.7만 |
|---|
| 2025.10.29 | ₩74,213 | ₩74,866 | ₩72,892 | ₩73,225 | -1.33% | 3.9만 |
|---|
| 2025.10.28 | ₩74,826 | ₩75,067 | ₩74,226 | ₩74,640 | -0.25% | 2.3만 |
|---|
| 2025.10.27 | ₩75,560 | ₩75,694 | ₩74,947 | ₩75,240 | -0.42% | 2.4만 |
|---|
| 2025.10.24 | ₩75,147 | ₩75,707 | ₩75,147 | ₩75,213 | +0.09% | 6.1만 |
|---|
| 2025.10.23 | ₩74,813 | ₩74,880 | ₩74,199 | ₩74,586 | -0.30% | 2만 |
|---|
| 2025.10.22 | ₩74,720 | ₩75,133 | ₩74,399 | ₩74,773 | +0.07% | 1.6만 |
|---|
| 2025.10.21 | ₩74,399 | ₩75,040 | ₩74,399 | ₩74,800 | +0.54% | 1.1만 |
|---|
| 2025.10.20 | ₩73,799 | ₩74,720 | ₩73,799 | ₩74,653 | +1.16% | 2.2만 |
|---|
| 2025.10.17 | ₩72,958 | ₩73,546 | ₩72,958 | ₩73,479 | +0.71% | 1.4만 |
|---|
| 2025.10.16 | ₩74,853 | ₩74,853 | ₩72,852 | ₩73,119 | -2.32% | 3.5만 |
|---|
| 2025.10.15 | ₩75,480 | ₩75,840 | ₩74,746 | ₩75,040 | -0.58% | 2.6만 |
|---|
| 2025.10.14 | ₩72,558 | ₩75,427 | ₩72,558 | ₩75,253 | +3.71% | 2.7만 |
|---|
| 2025.10.13 | ₩73,025 | ₩73,332 | ₩72,585 | ₩73,279 | +0.35% | 2.7만 |
|---|
| 2025.10.10 | ₩74,279 | ₩74,533 | ₩72,038 | ₩72,145 | -2.87% | 3.6만 |
|---|