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 | ₩88,248 | ₩88,342 | ₩87,473 | ₩87,540 | -0.80% | 2.7만 |
| 2026.10.08 | ₩87,353 | ₩88,395 | ₩87,233 | ₩88,155 | +0.92% | 2.9만 |
| 2026.10.07 | ₩87,968 | ₩87,968 | ₩87,326 | ₩87,633 | -0.38% | 1.9만 |
| 2026.10.06 | ₩88,742 | ₩89,357 | ₩88,582 | ₩88,849 | +0.12% | 2.5만 |
| 2026.10.05 | ₩88,462 | ₩89,330 | ₩88,061 | ₩88,796 | +0.38% | 1.4만 |
| 2026.10.02 | ₩88,622 | ₩88,996 | ₩88,382 | ₩88,475 | -0.17% | 2.3만 |
| 2026.10.01 | ₩86,778 | ₩87,874 | ₩85,977 | ₩87,874 | +1.26% | 3.6만 |
| 2026.09.30 | ₩88,101 | ₩88,101 | ₩86,765 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,979 |
| -1.27% |
| 8.8만 |
| 2026.09.29 | ₩88,168 | ₩88,315 | ₩87,326 | ₩87,780 | -0.44% | 1.6만 |
|---|
| 2026.09.28 | ₩88,796 | ₩88,929 | ₩88,074 | ₩88,355 | -0.50% | 4.5만 |
|---|
| 2026.09.25 | ₩88,889 | ₩89,304 | ₩88,355 | ₩89,197 | +0.35% | 4.4만 |
|---|
| 2026.09.24 | ₩88,662 | ₩88,863 | ₩88,114 | ₩88,502 | -0.18% | 5.2만 |
|---|
| 2026.09.23 | ₩89,504 | ₩89,504 | ₩88,475 | ₩88,475 | -1.15% | 2.6만 |
|---|
| 2026.09.22 | ₩90,252 | ₩90,733 | ₩89,691 | ₩89,798 | -0.50% | 2.2만 |
|---|
| 2026.09.21 | ₩90,306 | ₩90,306 | ₩89,678 | ₩89,744 | -0.62% | 2만 |
|---|
| 2026.09.18 | ₩90,546 | ₩90,546 | ₩89,972 | ₩90,359 | -0.21% | 6.6만 |
|---|
| 2026.09.17 | ₩92,136 | ₩92,136 | ₩90,947 | ₩90,987 | -1.25% | 1.9만 |
|---|
| 2026.09.16 | ₩91,642 | ₩92,136 | ₩90,306 | ₩91,241 | -0.44% | 7.4만 |
|---|
| 2026.09.15 | ₩92,136 | ₩92,136 | ₩91,361 | ₩91,455 | -0.74% | 4.8만 |
|---|
| 2026.09.14 | ₩92,270 | ₩92,657 | ₩91,869 | ₩92,296 | +0.03% | 4.3만 |
|---|
| 2026.09.11 | ₩92,951 | ₩93,138 | ₩92,069 | ₩92,350 | -0.65% | 3.7만 |
|---|
| 2026.09.10 | ₩92,203 | ₩92,363 | ₩91,722 | ₩92,109 | -0.10% | 17.7만 |
|---|
| 2026.09.09 | ₩92,737 | ₩93,005 | ₩92,163 | ₩92,564 | -0.19% | 2.9만 |
|---|
| 2026.09.08 | ₩94,073 | ₩94,073 | ₩93,005 | ₩93,018 | -1.12% | 3.5만 |
|---|
| 2026.09.04 | ₩93,125 | ₩94,327 | ₩93,125 | ₩94,274 | +1.23% | 1.3만 |
|---|
| 2026.09.03 | ₩93,632 | ₩93,940 | ₩93,339 | ₩93,592 | -0.04% | 1.3만 |
|---|
| 2026.09.02 | ₩92,043 | ₩93,405 | ₩92,043 | ₩93,071 | +1.12% | 2.8만 |
|---|
| 2026.09.01 | ₩91,949 | ₩92,550 | ₩91,361 | ₩91,668 | -0.31% | 2.2만 |
|---|
| 2026.08.31 | ₩92,991 | ₩92,991 | ₩92,256 | ₩92,377 | -0.66% | 2.3만 |
|---|
| 2026.08.28 | ₩93,445 | ₩93,739 | ₩93,045 | ₩93,071 | -0.40% | 1.9만 |
|---|
| 2026.08.27 | ₩92,791 | ₩93,379 | ₩92,377 | ₩93,192 | +0.43% | 2.6만 |
|---|
| 2026.08.26 | ₩93,298 | ₩93,392 | ₩92,684 | ₩93,352 | +0.06% | 4.4만 |
|---|
| 2026.08.25 | ₩93,552 | ₩93,552 | ₩92,884 | ₩93,192 | -0.39% | 17.2만 |
|---|
| 2026.08.24 | ₩93,619 | ₩94,073 | ₩93,392 | ₩93,445 | -0.19% | 2.3만 |
|---|
| 2026.08.21 | ₩93,486 | ₩93,659 | ₩93,165 | ₩93,606 | +0.13% | 2.2만 |
|---|
| 2026.08.20 | ₩93,379 | ₩93,379 | ₩92,737 | ₩92,938 | -0.47% | 3.4만 |
|---|
| 2026.08.19 | ₩95,196 | ₩95,222 | ₩93,886 | ₩94,007 | -1.25% | 1.4만 |
|---|
| 2026.08.18 | ₩95,463 | ₩95,463 | ₩94,594 | ₩94,594 | -0.91% | 1.7만 |
|---|
| 2026.08.17 | ₩95,209 | ₩95,597 | ₩95,169 | ₩95,222 | +0.01% | 1.4만 |
|---|
| 2026.08.14 | ₩95,263 | ₩95,850 | ₩95,222 | ₩95,730 | +0.49% | 1.9만 |
|---|
| 2026.08.13 | ₩95,035 | ₩95,423 | ₩95,035 | ₩95,383 | +0.37% | 3.2만 |
|---|
| 2026.08.12 | ₩94,661 | ₩94,795 | ₩94,087 | ₩94,621 | -0.04% | 1.5만 |
|---|
| 2026.08.11 | ₩94,394 | ₩94,888 | ₩94,287 | ₩94,301 | -0.10% | 2.7만 |
|---|
| 2026.08.10 | ₩94,635 | ₩94,635 | ₩93,926 | ₩94,287 | -0.37% | 5.3만 |
|---|
| 2026.08.07 | ₩94,528 | ₩94,848 | ₩94,047 | ₩94,488 | -0.04% | 1.4만 |
|---|
| 2026.08.06 | ₩96,211 | ₩96,211 | ₩94,528 | ₩94,528 | -1.75% | 2.2만 |
|---|
| 2026.08.05 | ₩97,494 | ₩97,494 | ₩95,944 | ₩95,957 | -1.58% | 7.8만 |
|---|
| 2026.08.04 | ₩96,051 | ₩97,440 | ₩95,717 | ₩97,160 | +1.15% | 3.6만 |
|---|
| 2026.08.03 | ₩95,556 | ₩96,812 | ₩95,556 | ₩96,265 | +0.74% | 2.2만 |
|---|
| 2026.07.31 | ₩95,450 | ₩95,797 | ₩94,234 | ₩95,129 | -0.34% | 3.1만 |
|---|
| 2026.07.30 | ₩95,957 | ₩95,984 | ₩94,782 | ₩95,463 | -0.52% | 4만 |
|---|
| 2026.07.29 | ₩95,984 | ₩96,478 | ₩95,730 | ₩95,730 | -0.26% | 1.2만 |
|---|
| 2026.07.28 | ₩95,583 | ₩96,558 | ₩95,583 | ₩96,532 | +0.99% | 6.6만 |
|---|
| 2026.07.27 | ₩95,236 | ₩95,757 | ₩94,915 | ₩95,209 | -0.03% | 5.6만 |
|---|
| 2026.07.24 | ₩94,154 | ₩95,276 | ₩94,154 | ₩94,808 | +0.70% | 1.9만 |
|---|
| 2026.07.23 | ₩94,073 | ₩94,127 | ₩93,258 | ₩94,047 | -0.03% | 2.8만 |
|---|
| 2026.07.22 | ₩95,089 | ₩95,182 | ₩94,528 | ₩95,102 | +0.01% | 7.6만 |
|---|
| 2026.07.21 | ₩94,621 | ₩95,222 | ₩94,447 | ₩95,209 | +0.62% | 2.1만 |
|---|
| 2026.07.20 | ₩95,289 | ₩95,289 | ₩94,421 | ₩94,461 | -0.87% | 1.6만 |
|---|
| 2026.07.17 | ₩95,610 | ₩96,371 | ₩94,888 | ₩95,196 | -0.43% | 3.5만 |
|---|
| 2026.07.16 | ₩94,301 | ₩96,505 | ₩94,301 | ₩96,238 | +2.05% | 9.3만 |
|---|
| 2026.07.15 | ₩93,579 | ₩95,022 | ₩93,579 | ₩94,407 | +0.89% | 4.9만 |
|---|
| 2026.07.14 | ₩93,900 | ₩93,900 | ₩93,258 | ₩93,339 | -0.60% | 2.3만 |
|---|
| 2026.07.13 | ₩93,445 | ₩94,127 | ₩93,232 | ₩93,459 | +0.01% | 2.1만 |
|---|
| 2026.07.10 | ₩92,911 | ₩93,632 | ₩92,911 | ₩93,486 | +0.62% | 1.4만 |
|---|
| 2026.07.09 | ₩91,909 | ₩92,991 | ₩91,909 | ₩92,791 | +0.96% | 9.3천 |
|---|
| 2026.07.08 | ₩92,430 | ₩92,430 | ₩91,334 | ₩91,655 | -0.84% | 1.7만 |
|---|
| 2026.07.07 | ₩93,526 | ₩93,526 | ₩92,751 | ₩92,871 | -0.70% | 1.1만 |
|---|
| 2026.07.06 | ₩92,804 | ₩93,526 | ₩92,804 | ₩93,272 | +0.50% | 4.1만 |
|---|
| 2026.07.02 | ₩93,726 | ₩94,113 | ₩92,443 | ₩92,924 | -0.86% | 3.3만 |
|---|
| 2026.07.01 | ₩92,938 | ₩94,220 | ₩92,924 | ₩93,499 | +0.60% | 1.2만 |
|---|
| 2026.06.30 | ₩92,951 | ₩93,365 | ₩92,831 | ₩92,978 | +0.03% | 5.5만 |
|---|
| 2026.06.29 | ₩93,993 | ₩93,993 | ₩92,604 | ₩93,058 | -1.00% | 3.5만 |
|---|
| 2026.06.26 | ₩93,192 | ₩94,127 | ₩92,751 | ₩94,127 | +1.00% | 2만 |
|---|
| 2026.06.25 | ₩92,924 | ₩93,753 | ₩92,577 | ₩93,178 | +0.27% | 9.4만 |
|---|
| 2026.06.24 | ₩91,709 | ₩92,844 | ₩91,709 | ₩92,684 | +1.06% | 2.2만 |
|---|
| 2026.06.23 | ₩90,560 | ₩91,735 | ₩90,560 | ₩91,481 | +1.02% | 5.3만 |
|---|
| 2026.06.22 | ₩91,000 | ₩91,468 | ₩90,787 | ₩90,787 | -0.23% | 1.7만 |
|---|
| 2026.06.18 | ₩90,880 | ₩91,254 | ₩90,840 | ₩91,241 | +0.40% | 7.1만 |
|---|
| 2026.06.17 | ₩91,468 | ₩91,695 | ₩89,611 | ₩89,851 | -1.77% | 2만 |
|---|
| 2026.06.16 | ₩92,176 | ₩92,831 | ₩91,334 | ₩91,455 | -0.78% | 7.5천 |
|---|
| 2026.06.15 | ₩93,151 | ₩93,285 | ₩91,735 | ₩91,842 | -1.41% | 1.5만 |
|---|
| 2026.06.12 | ₩91,628 | ₩92,951 | ₩91,628 | ₩92,577 | +1.04% | 2.3만 |
|---|
| 2026.06.11 | ₩91,000 | ₩91,615 | ₩90,239 | ₩91,508 | +0.56% | 1.4만 |
|---|
| 2026.06.10 | ₩90,212 | ₩91,174 | ₩90,212 | ₩90,279 | +0.07% | 2.6만 |
|---|
| 2026.06.09 | ₩90,346 | ₩91,455 | ₩89,370 | ₩90,212 | -0.15% | 11.2만 |
|---|
| 2026.06.08 | ₩89,611 | ₩90,359 | ₩89,611 | ₩89,611 | 0.00% | 1.3만 |
|---|
| 2026.06.05 | ₩89,531 | ₩89,838 | ₩88,823 | ₩89,157 | -0.42% | 1.5만 |
|---|
| 2026.06.04 | ₩88,996 | ₩90,159 | ₩88,943 | ₩90,025 | +1.16% | 1.7만 |
|---|
| 2026.06.03 | ₩89,891 | ₩89,891 | ₩88,636 | ₩88,769 | -1.25% | 1.7만 |
|---|
| 2026.06.02 | ₩88,689 | ₩90,185 | ₩88,689 | ₩90,092 | +1.58% | 1.5만 |
|---|
| 2026.06.01 | ₩88,181 | ₩88,823 | ₩88,114 | ₩88,636 | +0.52% | 3.2만 |
|---|
| 2026.05.29 | ₩89,264 | ₩89,491 | ₩88,582 | ₩88,916 | -0.39% | 3.1만 |
|---|
| 2026.05.28 | ₩89,571 | ₩89,771 | ₩88,903 | ₩89,718 | +0.16% | 1.6만 |
|---|
| 2026.05.27 | ₩89,918 | ₩90,372 | ₩89,571 | ₩89,758 | -0.18% | 1.6만 |
|---|
| 2026.05.26 | ₩89,076 | ₩89,945 | ₩89,076 | ₩89,691 | +0.69% | 1.6만 |
|---|
| 2026.05.22 | ₩88,288 | ₩88,836 | ₩88,048 | ₩88,649 | +0.41% | 1.4만 |
|---|
| 2026.05.21 | ₩87,219 | ₩88,208 | ₩86,418 | ₩87,994 | +0.89% | 2.4만 |
|---|
| 2026.05.20 | ₩86,284 | ₩87,767 | ₩86,284 | ₩87,767 | +1.72% | 2.1만 |
|---|
| 2026.05.19 | ₩86,244 | ₩86,337 | ₩85,522 | ₩85,910 | -0.39% | 1.1만 |
|---|
| 2026.05.18 | ₩86,084 | ₩87,153 | ₩86,084 | ₩86,591 | +0.59% | 1.1만 |
|---|
| 2026.05.15 | ₩86,992 | ₩86,992 | ₩85,790 | ₩85,790 | -1.38% | 2.7만 |
|---|
| 2026.05.14 | ₩87,660 | ₩88,302 | ₩87,500 | ₩87,780 | +0.14% | 7.5만 |
|---|
| 2026.05.13 | ₩87,380 | ₩87,380 | ₩86,658 | ₩87,112 | -0.31% | 2.5만 |
|---|
| 2026.05.12 | ₩88,248 | ₩88,248 | ₩86,351 | ₩87,246 | -1.14% | 4.2만 |
|---|
| 2026.05.11 | ₩89,678 | ₩89,678 | ₩88,382 | ₩88,382 | -1.45% | 1.9만 |
|---|
| 2026.05.08 | ₩88,742 | ₩89,611 | ₩88,729 | ₩89,504 | +0.86% | 2.2만 |
|---|
| 2026.05.07 | ₩88,849 | ₩88,849 | ₩88,248 | ₩88,368 | -0.54% | 1.8만 |
|---|
| 2026.05.06 | ₩89,010 | ₩89,197 | ₩88,408 | ₩88,676 | -0.38% | 2.1만 |
|---|
| 2026.05.05 | ₩87,513 | ₩88,729 | ₩87,513 | ₩88,355 | +0.96% | 2.8만 |
|---|
| 2026.05.04 | ₩88,181 | ₩88,448 | ₩86,885 | ₩87,286 | -1.02% | 2만 |
|---|
| 2026.05.01 | ₩88,382 | ₩88,756 | ₩87,807 | ₩88,515 | +0.15% | 2.4만 |
|---|
| 2026.04.30 | ₩86,899 | ₩88,662 | ₩86,792 | ₩88,168 | +1.46% | 1.9만 |
|---|
| 2026.04.29 | ₩87,861 | ₩87,994 | ₩86,992 | ₩87,059 | -0.91% | 2만 |
|---|
| 2026.04.28 | ₩88,636 | ₩88,636 | ₩87,914 | ₩88,088 | -0.62% | 1.2만 |
|---|
| 2026.04.27 | ₩87,834 | ₩88,502 | ₩87,834 | ₩88,275 | +0.50% | 1.6만 |
|---|
| 2026.04.24 | ₩87,647 | ₩88,021 | ₩87,420 | ₩87,767 | +0.14% | 5.9만 |
|---|
| 2026.04.23 | ₩86,979 | ₩87,780 | ₩86,792 | ₩87,540 | +0.65% | 3.6만 |
|---|
| 2026.04.22 | ₩87,139 | ₩87,139 | ₩86,605 | ₩86,899 | -0.28% | 2.1만 |
|---|
| 2026.04.21 | ₩87,126 | ₩87,754 | ₩86,351 | ₩86,471 | -0.75% | 1.2만 |
|---|
| 2026.04.20 | ₩86,444 | ₩87,259 | ₩86,444 | ₩87,072 | +0.73% | 2.4만 |
|---|
| 2026.04.17 | ₩85,723 | ₩87,353 | ₩85,696 | ₩86,725 | +1.17% | 5만 |
|---|
| 2026.04.16 | ₩84,975 | ₩85,015 | ₩84,654 | ₩84,895 | -0.09% | 1.2만 |
|---|
| 2026.04.15 | ₩85,175 | ₩85,175 | ₩84,547 | ₩84,707 | -0.55% | 2.3만 |
|---|
| 2026.04.14 | ₩85,229 | ₩85,629 | ₩84,761 | ₩85,202 | -0.03% | 2.9만 |
|---|
| 2026.04.13 | ₩83,973 | ₩85,188 | ₩83,826 | ₩85,188 | +1.45% | 2.2만 |
|---|
| 2026.04.10 | ₩84,721 | ₩84,881 | ₩83,999 | ₩84,240 | -0.57% | 1.9만 |
|---|
| 2026.04.09 | ₩83,705 | ₩85,015 | ₩83,705 | ₩84,641 | +1.12% | 2.3만 |
|---|
| 2026.04.08 | ₩83,759 | ₩84,574 | ₩83,679 | ₩84,080 | +0.38% | 2.3만 |
|---|
| 2026.04.07 | ₩81,648 | ₩82,102 | ₩81,461 | ₩82,022 | +0.46% | 3.7만 |
|---|
| 2026.04.06 | ₩81,394 | ₩81,995 | ₩81,020 | ₩81,875 | +0.59% | 3.1만 |
|---|
| 2026.04.02 | ₩80,125 | ₩81,608 | ₩79,898 | ₩81,608 | +1.85% | 2.1만 |
|---|
| 2026.04.01 | ₩80,860 | ₩81,728 | ₩80,860 | ₩80,993 | +0.17% | 2.4만 |
|---|
| 2026.03.31 | ₩80,098 | ₩80,860 | ₩79,256 | ₩80,512 | +0.52% | 3.2만 |
|---|
| 2026.03.30 | ₩80,004 | ₩80,004 | ₩78,855 | ₩78,922 | -1.35% | 3.8만 |
|---|
| 2026.03.27 | ₩80,071 | ₩80,125 | ₩79,096 | ₩79,323 | -0.93% | 5.7만 |
|---|
| 2026.03.26 | ₩79,804 | ₩80,966 | ₩79,804 | ₩80,338 | +0.67% | 2.1만 |
|---|
| 2026.03.25 | ₩80,526 | ₩80,659 | ₩79,684 | ₩80,352 | -0.22% | 3.1만 |
|---|
| 2026.03.24 | ₩78,254 | ₩80,472 | ₩78,254 | ₩79,844 | +2.03% | 2.3만 |
|---|
| 2026.03.23 | ₩78,374 | ₩79,577 | ₩78,374 | ₩78,869 | +0.63% | 2.7만 |
|---|
| 2026.03.20 | ₩78,147 | ₩78,147 | ₩77,078 | ₩77,239 | -1.16% | 2.2만 |
|---|
| 2026.03.19 | ₩77,132 | ₩78,842 | ₩77,132 | ₩78,134 | +1.30% | 2.2만 |
|---|
| 2026.03.18 | ₩78,107 | ₩78,361 | ₩77,666 | ₩77,787 | -0.41% | 3.7만 |
|---|
| 2026.03.17 | ₩78,655 | ₩79,083 | ₩78,361 | ₩78,361 | -0.37% | 2.5만 |
|---|
| 2026.03.16 | ₩78,722 | ₩79,016 | ₩78,134 | ₩78,214 | -0.64% | 2.1만 |
|---|
| 2026.03.13 | ₩78,562 | ₩78,575 | ₩77,613 | ₩77,880 | -0.87% | 2.8만 |
|---|
| 2026.03.12 | ₩78,000 | ₩78,388 | ₩77,533 | ₩78,027 | +0.03% | 2.1만 |
|---|
| 2026.03.11 | ₩78,989 | ₩79,443 | ₩78,575 | ₩79,016 | +0.03% | 3.2만 |
|---|
| 2026.03.10 | ₩79,403 | ₩80,806 | ₩79,216 | ₩79,390 | -0.02% | 3.6만 |
|---|
| 2026.03.09 | ₩78,481 | ₩79,711 | ₩76,811 | ₩79,483 | +1.28% | 9.2만 |
|---|
| 2026.03.06 | ₩79,804 | ₩79,804 | ₩78,508 | ₩79,577 | -0.28% | 6.3만 |
|---|
| 2026.03.05 | ₩81,835 | ₩82,156 | ₩80,646 | ₩81,207 | -0.77% | 3.4만 |
|---|
| 2026.03.04 | ₩82,610 | ₩83,318 | ₩81,942 | ₩82,770 | +0.19% | 4.8만 |
|---|
| 2026.03.03 | ₩81,648 | ₩82,543 | ₩80,485 | ₩82,249 | +0.74% | 4.2만 |
|---|
| 2026.03.02 | ₩81,568 | ₩83,545 | ₩81,514 | ₩83,345 | +2.18% | 4.9만 |
|---|
| 2026.02.27 | ₩83,238 | ₩83,238 | ₩82,303 | ₩82,556 | -0.82% | 5.5만 |
|---|
| 2026.02.26 | ₩84,120 | ₩84,828 | ₩83,278 | ₩84,173 | +0.06% | 3.2만 |
|---|
| 2026.02.25 | ₩83,585 | ₩84,066 | ₩82,703 | ₩84,066 | +0.58% | 3.1만 |
|---|
| 2026.02.24 | ₩82,436 | ₩83,452 | ₩82,436 | ₩83,144 | +0.86% | 2.7만 |
|---|
| 2026.02.23 | ₩84,160 | ₩84,320 | ₩81,862 | ₩82,423 | -2.06% | 7.6만 |
|---|
| 2026.02.20 | ₩84,093 | ₩84,667 | ₩83,558 | ₩84,641 | +0.65% | 3.4만 |
|---|
| 2026.02.19 | ₩84,454 | ₩84,520 | ₩83,852 | ₩84,427 | -0.03% | 2.7만 |
|---|
| 2026.02.18 | ₩84,801 | ₩85,643 | ₩84,587 | ₩84,854 | +0.06% | 3.4만 |
|---|
| 2026.02.17 | ₩85,028 | ₩85,429 | ₩84,240 | ₩84,801 | -0.27% | 3.9만 |
|---|
| 2026.02.13 | ₩84,440 | ₩85,309 | ₩83,639 | ₩85,055 | +0.73% | 5.5만 |
|---|
| 2026.02.12 | ₩85,776 | ₩85,977 | ₩83,184 | ₩84,173 | -1.87% | 3.6만 |
|---|
| 2026.02.11 | ₩85,496 | ₩86,030 | ₩84,881 | ₩85,269 | -0.27% | 8만 |
|---|
| 2026.02.10 | ₩85,442 | ₩85,589 | ₩84,921 | ₩84,921 | -0.61% | 3.5만 |
|---|
| 2026.02.09 | ₩85,790 | ₩86,017 | ₩85,416 | ₩85,522 | -0.31% | 2.7만 |
|---|
| 2026.02.06 | ₩84,721 | ₩86,137 | ₩84,440 | ₩85,897 | +1.39% | 4.3만 |
|---|
| 2026.02.05 | ₩84,347 | ₩85,015 | ₩83,732 | ₩84,120 | -0.27% | 5.8만 |
|---|
| 2026.02.04 | ₩84,160 | ₩85,001 | ₩84,160 | ₩84,761 | +0.71% | 8.4만 |
|---|
| 2026.02.03 | ₩82,743 | ₩83,986 | ₩82,717 | ₩83,452 | +0.86% | 5.2만 |
|---|
| 2026.02.02 | ₩81,675 | ₩83,131 | ₩81,287 | ₩82,944 | +1.55% | 7만 |
|---|
| 2026.01.30 | ₩81,167 | ₩81,982 | ₩80,806 | ₩81,741 | +0.71% | 3.9만 |
|---|
| 2026.01.29 | ₩80,726 | ₩81,768 | ₩80,619 | ₩81,768 | +1.29% | 6.2만 |
|---|
| 2026.01.28 | ₩81,140 | ₩81,407 | ₩80,445 | ₩80,499 | -0.79% | 3.5만 |
|---|
| 2026.01.27 | ₩80,659 | ₩80,886 | ₩80,405 | ₩80,860 | +0.25% | 2.8만 |
|---|
| 2026.01.26 | ₩80,713 | ₩80,766 | ₩80,018 | ₩80,579 | -0.17% | 3.5만 |
|---|
| 2026.01.23 | ₩82,156 | ₩82,156 | ₩80,392 | ₩80,472 | -2.05% | 3만 |
|---|
| 2026.01.22 | ₩82,663 | ₩83,238 | ₩82,075 | ₩82,249 | -0.50% | 6.8만 |
|---|
| 2026.01.21 | ₩80,272 | ₩82,570 | ₩80,272 | ₩82,262 | +2.48% | 6.3만 |
|---|
| 2026.01.20 | ₩79,791 | ₩80,165 | ₩79,443 | ₩79,684 | -0.13% | 7.4만 |
|---|
| 2026.01.16 | ₩81,501 | ₩81,501 | ₩80,966 | ₩81,100 | -0.49% | 17.2만 |
|---|
| 2026.01.15 | ₩80,071 | ₩81,581 | ₩80,071 | ₩81,501 | +1.79% | 1.7만 |
|---|
| 2026.01.14 | ₩79,390 | ₩80,272 | ₩79,390 | ₩80,218 | +1.04% | 2만 |
|---|
| 2026.01.13 | ₩79,831 | ₩79,858 | ₩79,403 | ₩79,403 | -0.54% | 1.2만 |
|---|
| 2026.01.12 | ₩79,149 | ₩79,817 | ₩79,002 | ₩79,617 | +0.59% | 3.4만 |
|---|
| 2026.01.09 | ₩79,777 | ₩80,165 | ₩78,869 | ₩79,711 | -0.08% | 2.6만 |
|---|
| 2026.01.08 | ₩78,054 | ₩80,165 | ₩77,813 | ₩79,804 | +2.24% | 12.5만 |
|---|
| 2026.01.07 | ₩78,829 | ₩78,882 | ₩77,800 | ₩78,241 | -0.75% | 2.5만 |
|---|
| 2026.01.06 | ₩77,720 | ₩78,855 | ₩77,680 | ₩78,815 | +1.41% | 6.6만 |
|---|
| 2026.01.05 | ₩77,212 | ₩78,575 | ₩77,212 | ₩77,880 | +0.87% | 18.5만 |
|---|
| 2026.01.02 | ₩76,504 | ₩77,172 | ₩76,090 | ₩76,958 | +0.59% | 40.9만 |
|---|
| 2025.12.31 | ₩77,025 | ₩77,025 | ₩76,277 | ₩76,344 | -0.88% | 2.5만 |
|---|
| 2025.12.30 | ₩77,573 | ₩77,573 | ₩77,038 | ₩77,052 | -0.67% | 1.5만 |
|---|
| 2025.12.29 | ₩77,760 | ₩78,027 | ₩77,292 | ₩77,493 | -0.34% | 1만 |
|---|
| 2025.12.26 | ₩78,081 | ₩78,081 | ₩77,600 | ₩77,947 | -0.17% | 1.7만 |
|---|
| 2025.12.24 | ₩77,800 | ₩78,134 | ₩77,800 | ₩78,014 | +0.27% | 3만 |
|---|
| 2025.12.23 | ₩77,947 | ₩78,161 | ₩77,733 | ₩77,733 | -0.27% | 5.5만 |
|---|
| 2025.12.22 | ₩78,334 | ₩78,762 | ₩77,960 | ₩78,134 | -0.26% | 3.4만 |
|---|
| 2025.12.19 | ₩78,668 | ₩78,695 | ₩78,308 | ₩78,548 | -0.15% | 1.2만 |
|---|
| 2025.12.18 | ₩79,176 | ₩79,403 | ₩78,655 | ₩78,842 | -0.42% | 10.3만 |
|---|
| 2025.12.17 | ₩78,481 | ₩79,377 | ₩78,361 | ₩78,602 | +0.15% | 2.1만 |
|---|
| 2025.12.16 | ₩78,815 | ₩79,189 | ₩78,161 | ₩78,428 | -0.49% | 2.4만 |
|---|
| 2025.12.15 | ₩79,123 | ₩79,310 | ₩78,455 | ₩78,789 | -0.42% | 3만 |
|---|
| 2025.12.12 | ₩79,510 | ₩79,510 | ₩78,628 | ₩78,869 | -0.81% | 2.5만 |
|---|
| 2025.12.11 | ₩78,495 | ₩79,470 | ₩78,495 | ₩79,230 | +0.94% | 4.6만 |
|---|
| 2025.12.10 | ₩76,825 | ₩79,042 | ₩76,825 | ₩78,682 | +2.42% | 3.2만 |
|---|
| 2025.12.09 | ₩76,998 | ₩77,319 | ₩76,905 | ₩76,905 | -0.12% | 3.5만 |
|---|
| 2025.12.08 | ₩76,918 | ₩76,972 | ₩76,597 | ₩76,597 | -0.42% | 1.8만 |
|---|
| 2025.12.05 | ₩76,771 | ₩76,958 | ₩76,611 | ₩76,704 | -0.09% | 6.5천 |
|---|
| 2025.12.04 | ₩76,704 | ₩76,865 | ₩76,410 | ₩76,544 | -0.21% | 1.1만 |
|---|
| 2025.12.03 | ₩76,130 | ₩76,945 | ₩76,130 | ₩76,798 | +0.88% | 2.3만 |
|---|
| 2025.12.02 | ₩76,504 | ₩76,504 | ₩75,676 | ₩75,916 | -0.77% | 1.9만 |
|---|
| 2025.12.01 | ₩75,221 | ₩76,237 | ₩75,221 | ₩75,943 | +0.96% | 1.7만 |
|---|
| 2025.11.28 | ₩76,263 | ₩76,263 | ₩75,742 | ₩75,836 | -0.56% | 1.1만 |
|---|
| 2025.11.26 | ₩75,849 | ₩76,972 | ₩75,809 | ₩76,157 | +0.41% | 2.4만 |
|---|
| 2025.11.25 | ₩74,259 | ₩76,290 | ₩74,259 | ₩76,063 | +2.43% | 2.7만 |
|---|
| 2025.11.24 | ₩73,404 | ₩74,019 | ₩73,164 | ₩73,765 | +0.49% | 1.6만 |
|---|
| 2025.11.21 | ₩71,360 | ₩73,939 | ₩71,360 | ₩73,431 | +2.90% | 9.7만 |
|---|
| 2025.11.20 | ₩72,603 | ₩72,843 | ₩71,013 | ₩71,013 | -2.19% | 2.8만 |
|---|
| 2025.11.19 | ₩71,547 | ₩72,135 | ₩71,267 | ₩71,574 | +0.04% | 2.4만 |
|---|
| 2025.11.18 | ₩70,639 | ₩71,761 | ₩70,625 | ₩71,587 | +1.34% | 2.8만 |
|---|
| 2025.11.17 | ₩73,110 | ₩73,110 | ₩70,932 | ₩71,053 | -2.81% | 3.5만 |
|---|
| 2025.11.14 | ₩72,496 | ₩73,257 | ₩72,309 | ₩73,190 | +0.96% | 3.9만 |
|---|
| 2025.11.13 | ₩73,658 | ₩74,326 | ₩72,897 | ₩73,137 | -0.71% | 8.2만 |
|---|
| 2025.11.12 | ₩74,032 | ₩74,527 | ₩73,912 | ₩73,912 | -0.16% | 2.9만 |
|---|
| 2025.11.11 | ₩73,551 | ₩74,086 | ₩73,551 | ₩73,805 | +0.35% | 4만 |
|---|
| 2025.11.10 | ₩73,591 | ₩73,925 | ₩73,084 | ₩73,591 | 0.00% | 3.5만 |
|---|
| 2025.11.07 | ₩72,175 | ₩73,257 | ₩72,175 | ₩73,110 | +1.30% | 2.8만 |
|---|
| 2025.11.06 | ₩73,337 | ₩73,337 | ₩72,349 | ₩72,349 | -1.35% | 4.1만 |
|---|
| 2025.11.05 | ₩72,736 | ₩73,979 | ₩72,683 | ₩73,605 | +1.19% | 3만 |
|---|
| 2025.11.04 | ₩72,456 | ₩72,870 | ₩72,389 | ₩72,723 | +0.37% | 2.2만 |
|---|
| 2025.11.03 | ₩72,803 | ₩73,057 | ₩72,068 | ₩73,057 | +0.35% | 2.1만 |
|---|
| 2025.10.31 | ₩72,790 | ₩73,017 | ₩72,215 | ₩73,003 | +0.29% | 3.8만 |
|---|
| 2025.10.30 | ₩73,030 | ₩73,618 | ₩72,790 | ₩73,030 | 0.00% | 2.7만 |
|---|
| 2025.10.29 | ₩74,313 | ₩74,967 | ₩72,990 | ₩73,324 | -1.33% | 3.9만 |
|---|
| 2025.10.28 | ₩74,927 | ₩75,168 | ₩74,326 | ₩74,740 | -0.25% | 2.3만 |
|---|
| 2025.10.27 | ₩75,662 | ₩75,796 | ₩75,048 | ₩75,342 | -0.42% | 2.4만 |
|---|
| 2025.10.24 | ₩75,248 | ₩75,809 | ₩75,248 | ₩75,315 | +0.09% | 6.1만 |
|---|
| 2025.10.23 | ₩74,914 | ₩74,981 | ₩74,299 | ₩74,687 | -0.30% | 2만 |
|---|
| 2025.10.22 | ₩74,820 | ₩75,235 | ₩74,500 | ₩74,874 | +0.07% | 1.6만 |
|---|
| 2025.10.21 | ₩74,500 | ₩75,141 | ₩74,500 | ₩74,901 | +0.54% | 1.1만 |
|---|
| 2025.10.20 | ₩73,899 | ₩74,820 | ₩73,899 | ₩74,754 | +1.16% | 2.2만 |
|---|
| 2025.10.17 | ₩73,057 | ₩73,645 | ₩73,057 | ₩73,578 | +0.71% | 1.4만 |
|---|
| 2025.10.16 | ₩74,954 | ₩74,954 | ₩72,950 | ₩73,217 | -2.32% | 3.5만 |
|---|
| 2025.10.15 | ₩75,582 | ₩75,943 | ₩74,847 | ₩75,141 | -0.58% | 2.6만 |
|---|
| 2025.10.14 | ₩72,656 | ₩75,529 | ₩72,656 | ₩75,355 | +3.71% | 2.7만 |
|---|
| 2025.10.13 | ₩73,124 | ₩73,431 | ₩72,683 | ₩73,378 | +0.35% | 2.7만 |
|---|
| 2025.10.10 | ₩74,380 | ₩74,633 | ₩72,135 | ₩72,242 | -2.87% | 3.6만 |
|---|