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 | ₩88,603 | ₩88,697 | ₩87,825 | ₩87,892 | -0.80% | 2.7만 |
| 2026.10.08 | ₩87,704 | ₩88,750 | ₩87,583 | ₩88,509 | +0.92% | 2.9만 |
| 2026.10.07 | ₩88,321 | ₩88,321 | ₩87,677 | ₩87,986 | -0.38% | 1.9만 |
| 2026.10.06 | ₩89,099 | ₩89,716 | ₩88,938 | ₩89,206 | +0.12% | 2.5만 |
| 2026.10.05 | ₩88,817 | ₩89,689 | ₩88,415 | ₩89,153 | +0.38% | 1.4만 |
| 2026.10.02 | ₩88,978 | ₩89,354 | ₩88,737 | ₩88,831 | -0.17% | 2.3만 |
| 2026.10.01 | ₩87,127 | ₩88,227 | ₩86,322 | ₩88,227 | +1.26% | 3.6만 |
| 2026.09.30 | ₩88,455 | ₩88,455 | ₩87,114 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,328 |
| -1.27% |
| 8.8만 |
| 2026.09.29 | ₩88,522 | ₩88,670 | ₩87,677 | ₩88,133 | -0.44% | 1.6만 |
|---|
| 2026.09.28 | ₩89,153 | ₩89,287 | ₩88,428 | ₩88,710 | -0.50% | 4.5만 |
|---|
| 2026.09.25 | ₩89,247 | ₩89,663 | ₩88,710 | ₩89,555 | +0.35% | 4.4만 |
|---|
| 2026.09.24 | ₩89,019 | ₩89,220 | ₩88,469 | ₩88,858 | -0.18% | 5.2만 |
|---|
| 2026.09.23 | ₩89,864 | ₩89,864 | ₩88,831 | ₩88,831 | -1.15% | 2.6만 |
|---|
| 2026.09.22 | ₩90,615 | ₩91,098 | ₩90,052 | ₩90,159 | -0.50% | 2.2만 |
|---|
| 2026.09.21 | ₩90,669 | ₩90,669 | ₩90,038 | ₩90,105 | -0.62% | 2만 |
|---|
| 2026.09.18 | ₩90,910 | ₩90,910 | ₩90,333 | ₩90,722 | -0.21% | 6.6만 |
|---|
| 2026.09.17 | ₩92,506 | ₩92,506 | ₩91,313 | ₩91,353 | -1.25% | 1.9만 |
|---|
| 2026.09.16 | ₩92,010 | ₩92,506 | ₩90,669 | ₩91,608 | -0.44% | 7.4만 |
|---|
| 2026.09.15 | ₩92,506 | ₩92,506 | ₩91,728 | ₩91,822 | -0.74% | 4.8만 |
|---|
| 2026.09.14 | ₩92,641 | ₩93,030 | ₩92,238 | ₩92,667 | +0.03% | 4.3만 |
|---|
| 2026.09.11 | ₩93,325 | ₩93,512 | ₩92,439 | ₩92,721 | -0.65% | 3.7만 |
|---|
| 2026.09.10 | ₩92,573 | ₩92,734 | ₩92,091 | ₩92,480 | -0.10% | 17.7만 |
|---|
| 2026.09.09 | ₩93,110 | ₩93,378 | ₩92,533 | ₩92,936 | -0.19% | 2.9만 |
|---|
| 2026.09.08 | ₩94,451 | ₩94,451 | ₩93,378 | ₩93,392 | -1.12% | 3.5만 |
|---|
| 2026.09.04 | ₩93,499 | ₩94,706 | ₩93,499 | ₩94,653 | +1.23% | 1.3만 |
|---|
| 2026.09.03 | ₩94,009 | ₩94,317 | ₩93,714 | ₩93,969 | -0.04% | 1.3만 |
|---|
| 2026.09.02 | ₩92,412 | ₩93,781 | ₩92,412 | ₩93,445 | +1.12% | 2.8만 |
|---|
| 2026.09.01 | ₩92,319 | ₩92,922 | ₩91,728 | ₩92,037 | -0.31% | 2.2만 |
|---|
| 2026.08.31 | ₩93,365 | ₩93,365 | ₩92,627 | ₩92,748 | -0.66% | 2.3만 |
|---|
| 2026.08.28 | ₩93,821 | ₩94,116 | ₩93,419 | ₩93,445 | -0.40% | 1.9만 |
|---|
| 2026.08.27 | ₩93,164 | ₩93,754 | ₩92,748 | ₩93,566 | +0.43% | 2.6만 |
|---|
| 2026.08.26 | ₩93,673 | ₩93,767 | ₩93,056 | ₩93,727 | +0.06% | 4.4만 |
|---|
| 2026.08.25 | ₩93,928 | ₩93,928 | ₩93,258 | ₩93,566 | -0.39% | 17.2만 |
|---|
| 2026.08.24 | ₩93,995 | ₩94,451 | ₩93,767 | ₩93,821 | -0.19% | 2.3만 |
|---|
| 2026.08.21 | ₩93,861 | ₩94,036 | ₩93,539 | ₩93,982 | +0.13% | 2.2만 |
|---|
| 2026.08.20 | ₩93,754 | ₩93,754 | ₩93,110 | ₩93,311 | -0.47% | 3.4만 |
|---|
| 2026.08.19 | ₩95,578 | ₩95,605 | ₩94,264 | ₩94,384 | -1.25% | 1.4만 |
|---|
| 2026.08.18 | ₩95,847 | ₩95,847 | ₩94,975 | ₩94,975 | -0.91% | 1.7만 |
|---|
| 2026.08.17 | ₩95,592 | ₩95,981 | ₩95,551 | ₩95,605 | +0.01% | 1.4만 |
|---|
| 2026.08.14 | ₩95,645 | ₩96,236 | ₩95,605 | ₩96,115 | +0.49% | 1.9만 |
|---|
| 2026.08.13 | ₩95,417 | ₩95,806 | ₩95,417 | ₩95,766 | +0.37% | 3.2만 |
|---|
| 2026.08.12 | ₩95,042 | ₩95,176 | ₩94,465 | ₩95,001 | -0.04% | 1.5만 |
|---|
| 2026.08.11 | ₩94,773 | ₩95,270 | ₩94,666 | ₩94,680 | -0.10% | 2.7만 |
|---|
| 2026.08.10 | ₩95,015 | ₩95,015 | ₩94,304 | ₩94,666 | -0.37% | 5.3만 |
|---|
| 2026.08.07 | ₩94,908 | ₩95,230 | ₩94,425 | ₩94,867 | -0.04% | 1.4만 |
|---|
| 2026.08.06 | ₩96,598 | ₩96,598 | ₩94,908 | ₩94,908 | -1.75% | 2.2만 |
|---|
| 2026.08.05 | ₩97,886 | ₩97,886 | ₩96,330 | ₩96,343 | -1.58% | 7.8만 |
|---|
| 2026.08.04 | ₩96,437 | ₩97,832 | ₩96,101 | ₩97,550 | +1.15% | 3.6만 |
|---|
| 2026.08.03 | ₩95,940 | ₩97,201 | ₩95,940 | ₩96,651 | +0.74% | 2.2만 |
|---|
| 2026.07.31 | ₩95,833 | ₩96,182 | ₩94,612 | ₩95,511 | -0.34% | 3.1만 |
|---|
| 2026.07.30 | ₩96,343 | ₩96,370 | ₩95,162 | ₩95,847 | -0.52% | 4만 |
|---|
| 2026.07.29 | ₩96,370 | ₩96,866 | ₩96,115 | ₩96,115 | -0.26% | 1.2만 |
|---|
| 2026.07.28 | ₩95,967 | ₩96,947 | ₩95,967 | ₩96,920 | +0.99% | 6.6만 |
|---|
| 2026.07.27 | ₩95,619 | ₩96,142 | ₩95,297 | ₩95,592 | -0.03% | 5.6만 |
|---|
| 2026.07.24 | ₩94,532 | ₩95,659 | ₩94,532 | ₩95,189 | +0.70% | 1.9만 |
|---|
| 2026.07.23 | ₩94,451 | ₩94,505 | ₩93,633 | ₩94,425 | -0.03% | 2.8만 |
|---|
| 2026.07.22 | ₩95,471 | ₩95,565 | ₩94,908 | ₩95,484 | +0.01% | 7.6만 |
|---|
| 2026.07.21 | ₩95,001 | ₩95,605 | ₩94,827 | ₩95,592 | +0.62% | 2.1만 |
|---|
| 2026.07.20 | ₩95,672 | ₩95,672 | ₩94,800 | ₩94,841 | -0.87% | 1.6만 |
|---|
| 2026.07.17 | ₩95,994 | ₩96,759 | ₩95,270 | ₩95,578 | -0.43% | 3.5만 |
|---|
| 2026.07.16 | ₩94,680 | ₩96,893 | ₩94,680 | ₩96,625 | +2.05% | 9.3만 |
|---|
| 2026.07.15 | ₩93,955 | ₩95,404 | ₩93,955 | ₩94,787 | +0.89% | 4.9만 |
|---|
| 2026.07.14 | ₩94,277 | ₩94,277 | ₩93,633 | ₩93,714 | -0.60% | 2.3만 |
|---|
| 2026.07.13 | ₩93,821 | ₩94,505 | ₩93,606 | ₩93,834 | +0.01% | 2.1만 |
|---|
| 2026.07.10 | ₩93,284 | ₩94,009 | ₩93,284 | ₩93,861 | +0.62% | 1.4만 |
|---|
| 2026.07.09 | ₩92,278 | ₩93,365 | ₩92,278 | ₩93,164 | +0.96% | 9.3천 |
|---|
| 2026.07.08 | ₩92,802 | ₩92,802 | ₩91,702 | ₩92,023 | -0.84% | 1.7만 |
|---|
| 2026.07.07 | ₩93,902 | ₩93,902 | ₩93,123 | ₩93,244 | -0.70% | 1.1만 |
|---|
| 2026.07.06 | ₩93,177 | ₩93,902 | ₩93,177 | ₩93,647 | +0.50% | 4.1만 |
|---|
| 2026.07.02 | ₩94,103 | ₩94,492 | ₩92,815 | ₩93,298 | -0.86% | 3.3만 |
|---|
| 2026.07.01 | ₩93,311 | ₩94,599 | ₩93,298 | ₩93,875 | +0.60% | 1.2만 |
|---|
| 2026.06.30 | ₩93,325 | ₩93,741 | ₩93,204 | ₩93,352 | +0.03% | 5.5만 |
|---|
| 2026.06.29 | ₩94,371 | ₩94,371 | ₩92,976 | ₩93,432 | -1.00% | 3.5만 |
|---|
| 2026.06.26 | ₩93,566 | ₩94,505 | ₩93,123 | ₩94,505 | +1.00% | 2만 |
|---|
| 2026.06.25 | ₩93,298 | ₩94,130 | ₩92,949 | ₩93,553 | +0.27% | 9.4만 |
|---|
| 2026.06.24 | ₩92,077 | ₩93,217 | ₩92,077 | ₩93,056 | +1.06% | 2.2만 |
|---|
| 2026.06.23 | ₩90,923 | ₩92,104 | ₩90,923 | ₩91,849 | +1.02% | 5.3만 |
|---|
| 2026.06.22 | ₩91,366 | ₩91,836 | ₩91,152 | ₩91,152 | -0.23% | 1.7만 |
|---|
| 2026.06.18 | ₩91,245 | ₩91,621 | ₩91,205 | ₩91,608 | +0.40% | 7.1만 |
|---|
| 2026.06.17 | ₩91,836 | ₩92,064 | ₩89,971 | ₩90,213 | -1.77% | 2만 |
|---|
| 2026.06.16 | ₩92,547 | ₩93,204 | ₩91,702 | ₩91,822 | -0.78% | 7.5천 |
|---|
| 2026.06.15 | ₩93,526 | ₩93,660 | ₩92,104 | ₩92,211 | -1.41% | 1.5만 |
|---|
| 2026.06.12 | ₩91,997 | ₩93,325 | ₩91,997 | ₩92,949 | +1.04% | 2.3만 |
|---|
| 2026.06.11 | ₩91,366 | ₩91,983 | ₩90,602 | ₩91,876 | +0.56% | 1.4만 |
|---|
| 2026.06.10 | ₩90,575 | ₩91,541 | ₩90,575 | ₩90,642 | +0.07% | 2.6만 |
|---|
| 2026.06.09 | ₩90,709 | ₩91,822 | ₩89,730 | ₩90,575 | -0.15% | 11.2만 |
|---|
| 2026.06.08 | ₩89,971 | ₩90,722 | ₩89,971 | ₩89,971 | 0.00% | 1.3만 |
|---|
| 2026.06.05 | ₩89,891 | ₩90,199 | ₩89,180 | ₩89,515 | -0.42% | 1.5만 |
|---|
| 2026.06.04 | ₩89,354 | ₩90,521 | ₩89,300 | ₩90,387 | +1.16% | 1.7만 |
|---|
| 2026.06.03 | ₩90,253 | ₩90,253 | ₩88,992 | ₩89,126 | -1.25% | 1.7만 |
|---|
| 2026.06.02 | ₩89,045 | ₩90,548 | ₩89,045 | ₩90,454 | +1.58% | 1.5만 |
|---|
| 2026.06.01 | ₩88,536 | ₩89,180 | ₩88,469 | ₩88,992 | +0.52% | 3.2만 |
|---|
| 2026.05.29 | ₩89,622 | ₩89,850 | ₩88,938 | ₩89,274 | -0.39% | 3.1만 |
|---|
| 2026.05.28 | ₩89,931 | ₩90,132 | ₩89,260 | ₩90,078 | +0.16% | 1.6만 |
|---|
| 2026.05.27 | ₩90,280 | ₩90,736 | ₩89,931 | ₩90,119 | -0.18% | 1.6만 |
|---|
| 2026.05.26 | ₩89,434 | ₩90,306 | ₩89,434 | ₩90,052 | +0.69% | 1.6만 |
|---|
| 2026.05.22 | ₩88,643 | ₩89,193 | ₩88,402 | ₩89,005 | +0.41% | 1.4만 |
|---|
| 2026.05.21 | ₩87,570 | ₩88,563 | ₩86,765 | ₩88,348 | +0.89% | 2.4만 |
|---|
| 2026.05.20 | ₩86,631 | ₩88,120 | ₩86,631 | ₩88,120 | +1.72% | 2.1만 |
|---|
| 2026.05.19 | ₩86,591 | ₩86,685 | ₩85,866 | ₩86,255 | -0.39% | 1.1만 |
|---|
| 2026.05.18 | ₩86,430 | ₩87,503 | ₩86,430 | ₩86,939 | +0.59% | 1.1만 |
|---|
| 2026.05.15 | ₩87,342 | ₩87,342 | ₩86,135 | ₩86,135 | -1.38% | 2.7만 |
|---|
| 2026.05.14 | ₩88,013 | ₩88,656 | ₩87,852 | ₩88,133 | +0.14% | 7.5만 |
|---|
| 2026.05.13 | ₩87,731 | ₩87,731 | ₩87,006 | ₩87,463 | -0.31% | 2.5만 |
|---|
| 2026.05.12 | ₩88,603 | ₩88,603 | ₩86,698 | ₩87,597 | -1.14% | 4.2만 |
|---|
| 2026.05.11 | ₩90,038 | ₩90,038 | ₩88,737 | ₩88,737 | -1.45% | 1.9만 |
|---|
| 2026.05.08 | ₩89,099 | ₩89,971 | ₩89,086 | ₩89,864 | +0.86% | 2.2만 |
|---|
| 2026.05.07 | ₩89,206 | ₩89,206 | ₩88,603 | ₩88,724 | -0.54% | 1.8만 |
|---|
| 2026.05.06 | ₩89,367 | ₩89,555 | ₩88,764 | ₩89,032 | -0.38% | 2.1만 |
|---|
| 2026.05.05 | ₩87,865 | ₩89,086 | ₩87,865 | ₩88,710 | +0.96% | 2.8만 |
|---|
| 2026.05.04 | ₩88,536 | ₩88,804 | ₩87,234 | ₩87,637 | -1.02% | 2만 |
|---|
| 2026.05.01 | ₩88,737 | ₩89,113 | ₩88,160 | ₩88,871 | +0.15% | 2.4만 |
|---|
| 2026.04.30 | ₩87,248 | ₩89,019 | ₩87,141 | ₩88,522 | +1.46% | 1.9만 |
|---|
| 2026.04.29 | ₩88,214 | ₩88,348 | ₩87,342 | ₩87,409 | -0.91% | 2만 |
|---|
| 2026.04.28 | ₩88,992 | ₩88,992 | ₩88,267 | ₩88,442 | -0.62% | 1.2만 |
|---|
| 2026.04.27 | ₩88,187 | ₩88,858 | ₩88,187 | ₩88,630 | +0.50% | 1.6만 |
|---|
| 2026.04.24 | ₩87,999 | ₩88,375 | ₩87,771 | ₩88,120 | +0.14% | 5.9만 |
|---|
| 2026.04.23 | ₩87,328 | ₩88,133 | ₩87,141 | ₩87,892 | +0.65% | 3.6만 |
|---|
| 2026.04.22 | ₩87,489 | ₩87,489 | ₩86,953 | ₩87,248 | -0.28% | 2.1만 |
|---|
| 2026.04.21 | ₩87,476 | ₩88,106 | ₩86,698 | ₩86,819 | -0.75% | 1.2만 |
|---|
| 2026.04.20 | ₩86,792 | ₩87,610 | ₩86,792 | ₩87,422 | +0.73% | 2.4만 |
|---|
| 2026.04.17 | ₩86,067 | ₩87,704 | ₩86,041 | ₩87,074 | +1.17% | 5만 |
|---|
| 2026.04.16 | ₩85,316 | ₩85,356 | ₩84,994 | ₩85,236 | -0.09% | 1.2만 |
|---|
| 2026.04.15 | ₩85,517 | ₩85,517 | ₩84,887 | ₩85,048 | -0.55% | 2.3만 |
|---|
| 2026.04.14 | ₩85,571 | ₩85,974 | ₩85,102 | ₩85,544 | -0.03% | 2.9만 |
|---|
| 2026.04.13 | ₩84,310 | ₩85,531 | ₩84,163 | ₩85,531 | +1.45% | 2.2만 |
|---|
| 2026.04.10 | ₩85,061 | ₩85,222 | ₩84,337 | ₩84,578 | -0.57% | 1.9만 |
|---|
| 2026.04.09 | ₩84,042 | ₩85,356 | ₩84,042 | ₩84,981 | +1.12% | 2.3만 |
|---|
| 2026.04.08 | ₩84,095 | ₩84,914 | ₩84,015 | ₩84,417 | +0.38% | 2.3만 |
|---|
| 2026.04.07 | ₩81,976 | ₩82,432 | ₩81,788 | ₩82,352 | +0.46% | 3.7만 |
|---|
| 2026.04.06 | ₩81,721 | ₩82,325 | ₩81,346 | ₩82,204 | +0.59% | 3.1만 |
|---|
| 2026.04.02 | ₩80,447 | ₩81,936 | ₩80,219 | ₩81,936 | +1.85% | 2.1만 |
|---|
| 2026.04.01 | ₩81,185 | ₩82,056 | ₩81,185 | ₩81,319 | +0.17% | 2.4만 |
|---|
| 2026.03.31 | ₩80,420 | ₩81,185 | ₩79,575 | ₩80,836 | +0.52% | 3.2만 |
|---|
| 2026.03.30 | ₩80,326 | ₩80,326 | ₩79,172 | ₩79,239 | -1.35% | 3.8만 |
|---|
| 2026.03.27 | ₩80,393 | ₩80,447 | ₩79,414 | ₩79,642 | -0.93% | 5.7만 |
|---|
| 2026.03.26 | ₩80,125 | ₩81,292 | ₩80,125 | ₩80,661 | +0.67% | 2.1만 |
|---|
| 2026.03.25 | ₩80,849 | ₩80,983 | ₩80,004 | ₩80,675 | -0.22% | 3.1만 |
|---|
| 2026.03.24 | ₩78,569 | ₩80,796 | ₩78,569 | ₩80,165 | +2.03% | 2.3만 |
|---|
| 2026.03.23 | ₩78,689 | ₩79,897 | ₩78,689 | ₩79,186 | +0.63% | 2.7만 |
|---|
| 2026.03.20 | ₩78,461 | ₩78,461 | ₩77,388 | ₩77,549 | -1.16% | 2.2만 |
|---|
| 2026.03.19 | ₩77,442 | ₩79,159 | ₩77,442 | ₩78,448 | +1.30% | 2.2만 |
|---|
| 2026.03.18 | ₩78,421 | ₩78,676 | ₩77,978 | ₩78,099 | -0.41% | 3.7만 |
|---|
| 2026.03.17 | ₩78,971 | ₩79,400 | ₩78,676 | ₩78,676 | -0.37% | 2.5만 |
|---|
| 2026.03.16 | ₩79,038 | ₩79,333 | ₩78,448 | ₩78,528 | -0.64% | 2.1만 |
|---|
| 2026.03.13 | ₩78,877 | ₩78,891 | ₩77,925 | ₩78,193 | -0.87% | 2.8만 |
|---|
| 2026.03.12 | ₩78,314 | ₩78,703 | ₩77,844 | ₩78,341 | +0.03% | 2.1만 |
|---|
| 2026.03.11 | ₩79,307 | ₩79,763 | ₩78,891 | ₩79,333 | +0.03% | 3.2만 |
|---|
| 2026.03.10 | ₩79,722 | ₩81,131 | ₩79,535 | ₩79,709 | -0.02% | 3.6만 |
|---|
| 2026.03.09 | ₩78,797 | ₩80,031 | ₩77,120 | ₩79,803 | +1.28% | 9.2만 |
|---|
| 2026.03.06 | ₩80,125 | ₩80,125 | ₩78,824 | ₩79,897 | -0.28% | 6.3만 |
|---|
| 2026.03.05 | ₩82,164 | ₩82,486 | ₩80,970 | ₩81,533 | -0.77% | 3.4만 |
|---|
| 2026.03.04 | ₩82,942 | ₩83,653 | ₩82,271 | ₩83,103 | +0.19% | 4.8만 |
|---|
| 2026.03.03 | ₩81,976 | ₩82,875 | ₩80,809 | ₩82,580 | +0.74% | 4.2만 |
|---|
| 2026.03.02 | ₩81,896 | ₩83,881 | ₩81,842 | ₩83,680 | +2.18% | 4.9만 |
|---|
| 2026.02.27 | ₩83,572 | ₩83,572 | ₩82,633 | ₩82,888 | -0.82% | 5.5만 |
|---|
| 2026.02.26 | ₩84,458 | ₩85,169 | ₩83,613 | ₩84,511 | +0.06% | 3.2만 |
|---|
| 2026.02.25 | ₩83,921 | ₩84,404 | ₩83,036 | ₩84,404 | +0.58% | 3.1만 |
|---|
| 2026.02.24 | ₩82,767 | ₩83,787 | ₩82,767 | ₩83,478 | +0.86% | 2.7만 |
|---|
| 2026.02.23 | ₩84,498 | ₩84,659 | ₩82,191 | ₩82,754 | -2.06% | 7.6만 |
|---|
| 2026.02.20 | ₩84,431 | ₩85,008 | ₩83,894 | ₩84,981 | +0.65% | 3.4만 |
|---|
| 2026.02.19 | ₩84,793 | ₩84,860 | ₩84,189 | ₩84,766 | -0.03% | 2.7만 |
|---|
| 2026.02.18 | ₩85,142 | ₩85,987 | ₩84,927 | ₩85,195 | +0.06% | 3.4만 |
|---|
| 2026.02.17 | ₩85,370 | ₩85,772 | ₩84,578 | ₩85,142 | -0.27% | 3.9만 |
|---|
| 2026.02.13 | ₩84,780 | ₩85,652 | ₩83,975 | ₩85,397 | +0.73% | 5.5만 |
|---|
| 2026.02.12 | ₩86,121 | ₩86,322 | ₩83,519 | ₩84,511 | -1.87% | 3.6만 |
|---|
| 2026.02.11 | ₩85,839 | ₩86,376 | ₩85,222 | ₩85,611 | -0.27% | 8만 |
|---|
| 2026.02.10 | ₩85,786 | ₩85,933 | ₩85,263 | ₩85,263 | -0.61% | 3.5만 |
|---|
| 2026.02.09 | ₩86,135 | ₩86,363 | ₩85,759 | ₩85,866 | -0.31% | 2.7만 |
|---|
| 2026.02.06 | ₩85,061 | ₩86,483 | ₩84,780 | ₩86,242 | +1.39% | 4.3만 |
|---|
| 2026.02.05 | ₩84,686 | ₩85,356 | ₩84,069 | ₩84,458 | -0.27% | 5.8만 |
|---|
| 2026.02.04 | ₩84,498 | ₩85,343 | ₩84,498 | ₩85,102 | +0.71% | 8.4만 |
|---|
| 2026.02.03 | ₩83,076 | ₩84,324 | ₩83,049 | ₩83,787 | +0.86% | 5.2만 |
|---|
| 2026.02.02 | ₩82,003 | ₩83,465 | ₩81,614 | ₩83,277 | +1.55% | 7만 |
|---|
| 2026.01.30 | ₩81,493 | ₩82,311 | ₩81,131 | ₩82,070 | +0.71% | 3.9만 |
|---|
| 2026.01.29 | ₩81,050 | ₩82,097 | ₩80,943 | ₩82,097 | +1.29% | 6.2만 |
|---|
| 2026.01.28 | ₩81,466 | ₩81,735 | ₩80,769 | ₩80,822 | -0.79% | 3.5만 |
|---|
| 2026.01.27 | ₩80,983 | ₩81,211 | ₩80,728 | ₩81,185 | +0.25% | 2.8만 |
|---|
| 2026.01.26 | ₩81,037 | ₩81,091 | ₩80,339 | ₩80,903 | -0.17% | 3.5만 |
|---|
| 2026.01.23 | ₩82,486 | ₩82,486 | ₩80,715 | ₩80,796 | -2.05% | 3만 |
|---|
| 2026.01.22 | ₩82,996 | ₩83,572 | ₩82,405 | ₩82,580 | -0.50% | 6.8만 |
|---|
| 2026.01.21 | ₩80,594 | ₩82,902 | ₩80,594 | ₩82,593 | +2.48% | 6.3만 |
|---|
| 2026.01.20 | ₩80,111 | ₩80,487 | ₩79,763 | ₩80,004 | -0.13% | 7.4만 |
|---|
| 2026.01.16 | ₩81,828 | ₩81,828 | ₩81,292 | ₩81,426 | -0.49% | 17.2만 |
|---|
| 2026.01.15 | ₩80,393 | ₩81,909 | ₩80,393 | ₩81,828 | +1.79% | 1.7만 |
|---|
| 2026.01.14 | ₩79,709 | ₩80,594 | ₩79,709 | ₩80,541 | +1.04% | 2만 |
|---|
| 2026.01.13 | ₩80,152 | ₩80,178 | ₩79,722 | ₩79,722 | -0.54% | 1.2만 |
|---|
| 2026.01.12 | ₩79,468 | ₩80,138 | ₩79,320 | ₩79,937 | +0.59% | 3.4만 |
|---|
| 2026.01.09 | ₩80,098 | ₩80,487 | ₩79,186 | ₩80,031 | -0.08% | 2.6만 |
|---|
| 2026.01.08 | ₩78,368 | ₩80,487 | ₩78,126 | ₩80,125 | +2.24% | 12.5만 |
|---|
| 2026.01.07 | ₩79,146 | ₩79,199 | ₩78,113 | ₩78,555 | -0.75% | 2.5만 |
|---|
| 2026.01.06 | ₩78,032 | ₩79,172 | ₩77,992 | ₩79,132 | +1.41% | 6.6만 |
|---|
| 2026.01.05 | ₩77,522 | ₩78,891 | ₩77,522 | ₩78,193 | +0.87% | 18.5만 |
|---|
| 2026.01.02 | ₩76,811 | ₩77,482 | ₩76,396 | ₩77,268 | +0.59% | 40.9만 |
|---|
| 2025.12.31 | ₩77,335 | ₩77,335 | ₩76,583 | ₩76,650 | -0.88% | 2.5만 |
|---|
| 2025.12.30 | ₩77,885 | ₩77,885 | ₩77,348 | ₩77,361 | -0.67% | 1.5만 |
|---|
| 2025.12.29 | ₩78,072 | ₩78,341 | ₩77,603 | ₩77,804 | -0.34% | 1만 |
|---|
| 2025.12.26 | ₩78,394 | ₩78,394 | ₩77,911 | ₩78,260 | -0.17% | 1.7만 |
|---|
| 2025.12.24 | ₩78,113 | ₩78,448 | ₩78,113 | ₩78,327 | +0.27% | 3만 |
|---|
| 2025.12.23 | ₩78,260 | ₩78,475 | ₩78,046 | ₩78,046 | -0.27% | 5.5만 |
|---|
| 2025.12.22 | ₩78,649 | ₩79,078 | ₩78,274 | ₩78,448 | -0.26% | 3.4만 |
|---|
| 2025.12.19 | ₩78,985 | ₩79,011 | ₩78,622 | ₩78,864 | -0.15% | 1.2만 |
|---|
| 2025.12.18 | ₩79,494 | ₩79,722 | ₩78,971 | ₩79,159 | -0.42% | 10.3만 |
|---|
| 2025.12.17 | ₩78,797 | ₩79,696 | ₩78,676 | ₩78,918 | +0.15% | 2.1만 |
|---|
| 2025.12.16 | ₩79,132 | ₩79,508 | ₩78,475 | ₩78,743 | -0.49% | 2.4만 |
|---|
| 2025.12.15 | ₩79,441 | ₩79,628 | ₩78,770 | ₩79,105 | -0.42% | 3만 |
|---|
| 2025.12.12 | ₩79,830 | ₩79,830 | ₩78,944 | ₩79,186 | -0.81% | 2.5만 |
|---|
| 2025.12.11 | ₩78,810 | ₩79,789 | ₩78,810 | ₩79,548 | +0.94% | 4.6만 |
|---|
| 2025.12.10 | ₩77,133 | ₩79,360 | ₩77,133 | ₩78,998 | +2.42% | 3.2만 |
|---|
| 2025.12.09 | ₩77,308 | ₩77,630 | ₩77,214 | ₩77,214 | -0.12% | 3.5만 |
|---|
| 2025.12.08 | ₩77,227 | ₩77,281 | ₩76,905 | ₩76,905 | -0.42% | 1.8만 |
|---|
| 2025.12.05 | ₩77,080 | ₩77,268 | ₩76,919 | ₩77,013 | -0.09% | 6.5천 |
|---|
| 2025.12.04 | ₩77,013 | ₩77,174 | ₩76,718 | ₩76,852 | -0.21% | 1.1만 |
|---|
| 2025.12.03 | ₩76,436 | ₩77,254 | ₩76,436 | ₩77,107 | +0.88% | 2.3만 |
|---|
| 2025.12.02 | ₩76,811 | ₩76,811 | ₩75,980 | ₩76,221 | -0.77% | 1.9만 |
|---|
| 2025.12.01 | ₩75,524 | ₩76,543 | ₩75,524 | ₩76,248 | +0.96% | 1.7만 |
|---|
| 2025.11.28 | ₩76,570 | ₩76,570 | ₩76,047 | ₩76,141 | -0.56% | 1.1만 |
|---|
| 2025.11.26 | ₩76,154 | ₩77,281 | ₩76,114 | ₩76,463 | +0.41% | 2.4만 |
|---|
| 2025.11.25 | ₩74,558 | ₩76,597 | ₩74,558 | ₩76,369 | +2.43% | 2.7만 |
|---|
| 2025.11.24 | ₩73,699 | ₩74,316 | ₩73,458 | ₩74,061 | +0.49% | 1.6만 |
|---|
| 2025.11.21 | ₩71,647 | ₩74,236 | ₩71,647 | ₩73,726 | +2.90% | 9.7만 |
|---|
| 2025.11.20 | ₩72,894 | ₩73,136 | ₩71,298 | ₩71,298 | -2.19% | 2.8만 |
|---|
| 2025.11.19 | ₩71,835 | ₩72,425 | ₩71,553 | ₩71,861 | +0.04% | 2.4만 |
|---|
| 2025.11.18 | ₩70,922 | ₩72,049 | ₩70,909 | ₩71,875 | +1.34% | 2.8만 |
|---|
| 2025.11.17 | ₩73,404 | ₩73,404 | ₩71,218 | ₩71,338 | -2.81% | 3.5만 |
|---|
| 2025.11.14 | ₩72,787 | ₩73,552 | ₩72,599 | ₩73,485 | +0.96% | 3.9만 |
|---|
| 2025.11.13 | ₩73,954 | ₩74,625 | ₩73,190 | ₩73,431 | -0.71% | 8.2만 |
|---|
| 2025.11.12 | ₩74,330 | ₩74,826 | ₩74,209 | ₩74,209 | -0.16% | 2.9만 |
|---|
| 2025.11.11 | ₩73,847 | ₩74,383 | ₩73,847 | ₩74,102 | +0.35% | 4만 |
|---|
| 2025.11.10 | ₩73,887 | ₩74,222 | ₩73,377 | ₩73,887 | 0.00% | 3.5만 |
|---|
| 2025.11.07 | ₩72,465 | ₩73,552 | ₩72,465 | ₩73,404 | +1.30% | 2.8만 |
|---|
| 2025.11.06 | ₩73,632 | ₩73,632 | ₩72,640 | ₩72,640 | -1.35% | 4.1만 |
|---|
| 2025.11.05 | ₩73,029 | ₩74,276 | ₩72,975 | ₩73,900 | +1.19% | 3만 |
|---|
| 2025.11.04 | ₩72,747 | ₩73,163 | ₩72,680 | ₩73,015 | +0.37% | 2.2만 |
|---|
| 2025.11.03 | ₩73,096 | ₩73,350 | ₩72,358 | ₩73,350 | +0.35% | 2.1만 |
|---|
| 2025.10.31 | ₩73,082 | ₩73,310 | ₩72,505 | ₩73,297 | +0.29% | 3.8만 |
|---|
| 2025.10.30 | ₩73,324 | ₩73,914 | ₩73,082 | ₩73,324 | 0.00% | 2.7만 |
|---|
| 2025.10.29 | ₩74,611 | ₩75,269 | ₩73,283 | ₩73,619 | -1.33% | 3.9만 |
|---|
| 2025.10.28 | ₩75,229 | ₩75,470 | ₩74,625 | ₩75,041 | -0.25% | 2.3만 |
|---|
| 2025.10.27 | ₩75,966 | ₩76,100 | ₩75,349 | ₩75,644 | -0.42% | 2.4만 |
|---|
| 2025.10.24 | ₩75,550 | ₩76,114 | ₩75,550 | ₩75,618 | +0.09% | 6.1만 |
|---|
| 2025.10.23 | ₩75,215 | ₩75,282 | ₩74,598 | ₩74,987 | -0.30% | 2만 |
|---|
| 2025.10.22 | ₩75,121 | ₩75,537 | ₩74,799 | ₩75,175 | +0.07% | 1.6만 |
|---|
| 2025.10.21 | ₩74,799 | ₩75,443 | ₩74,799 | ₩75,202 | +0.54% | 1.1만 |
|---|
| 2025.10.20 | ₩74,196 | ₩75,121 | ₩74,196 | ₩75,054 | +1.16% | 2.2만 |
|---|
| 2025.10.17 | ₩73,350 | ₩73,941 | ₩73,350 | ₩73,874 | +0.71% | 1.4만 |
|---|
| 2025.10.16 | ₩75,255 | ₩75,255 | ₩73,243 | ₩73,511 | -2.32% | 3.5만 |
|---|
| 2025.10.15 | ₩75,886 | ₩76,248 | ₩75,148 | ₩75,443 | -0.58% | 2.6만 |
|---|
| 2025.10.14 | ₩72,948 | ₩75,832 | ₩72,948 | ₩75,658 | +3.71% | 2.7만 |
|---|
| 2025.10.13 | ₩73,418 | ₩73,726 | ₩72,975 | ₩73,672 | +0.35% | 2.7만 |
|---|
| 2025.10.10 | ₩74,679 | ₩74,933 | ₩72,425 | ₩72,532 | -2.87% | 3.6만 |
|---|