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 | ₩88,609 | ₩88,703 | ₩87,831 | ₩87,898 | -0.80% | 2.7만 |
| 2026.10.08 | ₩87,710 | ₩88,756 | ₩87,589 | ₩88,515 | +0.92% | 2.9만 |
| 2026.10.07 | ₩88,327 | ₩88,327 | ₩87,683 | ₩87,992 | -0.38% | 1.9만 |
| 2026.10.06 | ₩89,105 | ₩89,722 | ₩88,944 | ₩89,212 | +0.12% | 2.5만 |
| 2026.10.05 | ₩88,823 | ₩89,695 | ₩88,421 | ₩89,159 | +0.38% | 1.4만 |
| 2026.10.02 | ₩88,984 | ₩89,360 | ₩88,743 | ₩88,837 | -0.17% | 2.3만 |
| 2026.10.01 | ₩87,133 | ₩88,233 | ₩86,328 | ₩88,233 | +1.26% | 3.6만 |
| 2026.09.30 | ₩88,461 | ₩88,461 | ₩87,120 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,334 |
| -1.27% |
| 8.8만 |
| 2026.09.29 | ₩88,528 | ₩88,676 | ₩87,683 | ₩88,139 | -0.44% | 1.6만 |
|---|
| 2026.09.28 | ₩89,159 | ₩89,293 | ₩88,434 | ₩88,716 | -0.50% | 4.5만 |
|---|
| 2026.09.25 | ₩89,253 | ₩89,669 | ₩88,716 | ₩89,561 | +0.35% | 4.4만 |
|---|
| 2026.09.24 | ₩89,025 | ₩89,226 | ₩88,475 | ₩88,864 | -0.18% | 5.2만 |
|---|
| 2026.09.23 | ₩89,870 | ₩89,870 | ₩88,837 | ₩88,837 | -1.15% | 2.6만 |
|---|
| 2026.09.22 | ₩90,621 | ₩91,104 | ₩90,058 | ₩90,165 | -0.50% | 2.2만 |
|---|
| 2026.09.21 | ₩90,675 | ₩90,675 | ₩90,044 | ₩90,111 | -0.62% | 2만 |
|---|
| 2026.09.18 | ₩90,916 | ₩90,916 | ₩90,339 | ₩90,728 | -0.21% | 6.6만 |
|---|
| 2026.09.17 | ₩92,513 | ₩92,513 | ₩91,319 | ₩91,359 | -1.25% | 1.9만 |
|---|
| 2026.09.16 | ₩92,016 | ₩92,513 | ₩90,675 | ₩91,614 | -0.44% | 7.4만 |
|---|
| 2026.09.15 | ₩92,513 | ₩92,513 | ₩91,735 | ₩91,828 | -0.74% | 4.8만 |
|---|
| 2026.09.14 | ₩92,647 | ₩93,036 | ₩92,244 | ₩92,674 | +0.03% | 4.3만 |
|---|
| 2026.09.11 | ₩93,331 | ₩93,519 | ₩92,446 | ₩92,727 | -0.65% | 3.7만 |
|---|
| 2026.09.10 | ₩92,580 | ₩92,741 | ₩92,097 | ₩92,486 | -0.10% | 17.7만 |
|---|
| 2026.09.09 | ₩93,116 | ₩93,385 | ₩92,539 | ₩92,942 | -0.19% | 2.9만 |
|---|
| 2026.09.08 | ₩94,458 | ₩94,458 | ₩93,385 | ₩93,398 | -1.12% | 3.5만 |
|---|
| 2026.09.04 | ₩93,505 | ₩94,713 | ₩93,505 | ₩94,659 | +1.23% | 1.3만 |
|---|
| 2026.09.03 | ₩94,015 | ₩94,324 | ₩93,720 | ₩93,975 | -0.04% | 1.3만 |
|---|
| 2026.09.02 | ₩92,419 | ₩93,787 | ₩92,419 | ₩93,452 | +1.12% | 2.8만 |
|---|
| 2026.09.01 | ₩92,325 | ₩92,928 | ₩91,735 | ₩92,043 | -0.31% | 2.2만 |
|---|
| 2026.08.31 | ₩93,371 | ₩93,371 | ₩92,633 | ₩92,754 | -0.66% | 2.3만 |
|---|
| 2026.08.28 | ₩93,827 | ₩94,122 | ₩93,425 | ₩93,452 | -0.40% | 1.9만 |
|---|
| 2026.08.27 | ₩93,170 | ₩93,760 | ₩92,754 | ₩93,572 | +0.43% | 2.6만 |
|---|
| 2026.08.26 | ₩93,680 | ₩93,774 | ₩93,063 | ₩93,733 | +0.06% | 4.4만 |
|---|
| 2026.08.25 | ₩93,935 | ₩93,935 | ₩93,264 | ₩93,572 | -0.39% | 17.2만 |
|---|
| 2026.08.24 | ₩94,002 | ₩94,458 | ₩93,774 | ₩93,827 | -0.19% | 2.3만 |
|---|
| 2026.08.21 | ₩93,868 | ₩94,042 | ₩93,546 | ₩93,988 | +0.13% | 2.2만 |
|---|
| 2026.08.20 | ₩93,760 | ₩93,760 | ₩93,116 | ₩93,318 | -0.47% | 3.4만 |
|---|
| 2026.08.19 | ₩95,585 | ₩95,612 | ₩94,270 | ₩94,391 | -1.25% | 1.4만 |
|---|
| 2026.08.18 | ₩95,853 | ₩95,853 | ₩94,981 | ₩94,981 | -0.91% | 1.7만 |
|---|
| 2026.08.17 | ₩95,598 | ₩95,987 | ₩95,558 | ₩95,612 | +0.01% | 1.4만 |
|---|
| 2026.08.14 | ₩95,652 | ₩96,242 | ₩95,612 | ₩96,121 | +0.49% | 1.9만 |
|---|
| 2026.08.13 | ₩95,424 | ₩95,813 | ₩95,424 | ₩95,773 | +0.37% | 3.2만 |
|---|
| 2026.08.12 | ₩95,048 | ₩95,182 | ₩94,471 | ₩95,008 | -0.04% | 1.5만 |
|---|
| 2026.08.11 | ₩94,780 | ₩95,276 | ₩94,672 | ₩94,686 | -0.10% | 2.7만 |
|---|
| 2026.08.10 | ₩95,021 | ₩95,021 | ₩94,310 | ₩94,672 | -0.37% | 5.3만 |
|---|
| 2026.08.07 | ₩94,914 | ₩95,236 | ₩94,431 | ₩94,874 | -0.04% | 1.4만 |
|---|
| 2026.08.06 | ₩96,604 | ₩96,604 | ₩94,914 | ₩94,914 | -1.75% | 2.2만 |
|---|
| 2026.08.05 | ₩97,892 | ₩97,892 | ₩96,336 | ₩96,349 | -1.58% | 7.8만 |
|---|
| 2026.08.04 | ₩96,443 | ₩97,839 | ₩96,108 | ₩97,557 | +1.15% | 3.6만 |
|---|
| 2026.08.03 | ₩95,947 | ₩97,208 | ₩95,947 | ₩96,658 | +0.74% | 2.2만 |
|---|
| 2026.07.31 | ₩95,840 | ₩96,188 | ₩94,619 | ₩95,518 | -0.34% | 3.1만 |
|---|
| 2026.07.30 | ₩96,349 | ₩96,376 | ₩95,169 | ₩95,853 | -0.52% | 4만 |
|---|
| 2026.07.29 | ₩96,376 | ₩96,873 | ₩96,121 | ₩96,121 | -0.26% | 1.2만 |
|---|
| 2026.07.28 | ₩95,974 | ₩96,953 | ₩95,974 | ₩96,926 | +0.99% | 6.6만 |
|---|
| 2026.07.27 | ₩95,625 | ₩96,148 | ₩95,303 | ₩95,598 | -0.03% | 5.6만 |
|---|
| 2026.07.24 | ₩94,538 | ₩95,665 | ₩94,538 | ₩95,196 | +0.70% | 1.9만 |
|---|
| 2026.07.23 | ₩94,458 | ₩94,511 | ₩93,639 | ₩94,431 | -0.03% | 2.8만 |
|---|
| 2026.07.22 | ₩95,477 | ₩95,571 | ₩94,914 | ₩95,491 | +0.01% | 7.6만 |
|---|
| 2026.07.21 | ₩95,008 | ₩95,612 | ₩94,833 | ₩95,598 | +0.62% | 2.1만 |
|---|
| 2026.07.20 | ₩95,679 | ₩95,679 | ₩94,807 | ₩94,847 | -0.87% | 1.6만 |
|---|
| 2026.07.17 | ₩96,001 | ₩96,765 | ₩95,276 | ₩95,585 | -0.43% | 3.5만 |
|---|
| 2026.07.16 | ₩94,686 | ₩96,899 | ₩94,686 | ₩96,631 | +2.05% | 9.3만 |
|---|
| 2026.07.15 | ₩93,961 | ₩95,410 | ₩93,961 | ₩94,793 | +0.89% | 4.9만 |
|---|
| 2026.07.14 | ₩94,283 | ₩94,283 | ₩93,639 | ₩93,720 | -0.60% | 2.3만 |
|---|
| 2026.07.13 | ₩93,827 | ₩94,511 | ₩93,613 | ₩93,841 | +0.01% | 2.1만 |
|---|
| 2026.07.10 | ₩93,291 | ₩94,015 | ₩93,291 | ₩93,868 | +0.62% | 1.4만 |
|---|
| 2026.07.09 | ₩92,285 | ₩93,371 | ₩92,285 | ₩93,170 | +0.96% | 9.3천 |
|---|
| 2026.07.08 | ₩92,808 | ₩92,808 | ₩91,708 | ₩92,030 | -0.84% | 1.7만 |
|---|
| 2026.07.07 | ₩93,908 | ₩93,908 | ₩93,130 | ₩93,250 | -0.70% | 1.1만 |
|---|
| 2026.07.06 | ₩93,183 | ₩93,908 | ₩93,183 | ₩93,653 | +0.50% | 4.1만 |
|---|
| 2026.07.02 | ₩94,109 | ₩94,498 | ₩92,821 | ₩93,304 | -0.86% | 3.3만 |
|---|
| 2026.07.01 | ₩93,318 | ₩94,605 | ₩93,304 | ₩93,881 | +0.60% | 1.2만 |
|---|
| 2026.06.30 | ₩93,331 | ₩93,747 | ₩93,210 | ₩93,358 | +0.03% | 5.5만 |
|---|
| 2026.06.29 | ₩94,377 | ₩94,377 | ₩92,982 | ₩93,438 | -1.00% | 3.5만 |
|---|
| 2026.06.26 | ₩93,572 | ₩94,511 | ₩93,130 | ₩94,511 | +1.00% | 2만 |
|---|
| 2026.06.25 | ₩93,304 | ₩94,136 | ₩92,955 | ₩93,559 | +0.27% | 9.4만 |
|---|
| 2026.06.24 | ₩92,083 | ₩93,224 | ₩92,083 | ₩93,063 | +1.06% | 2.2만 |
|---|
| 2026.06.23 | ₩90,930 | ₩92,110 | ₩90,930 | ₩91,855 | +1.02% | 5.3만 |
|---|
| 2026.06.22 | ₩91,372 | ₩91,842 | ₩91,158 | ₩91,158 | -0.23% | 1.7만 |
|---|
| 2026.06.18 | ₩91,252 | ₩91,627 | ₩91,211 | ₩91,614 | +0.40% | 7.1만 |
|---|
| 2026.06.17 | ₩91,842 | ₩92,070 | ₩89,977 | ₩90,219 | -1.77% | 2만 |
|---|
| 2026.06.16 | ₩92,553 | ₩93,210 | ₩91,708 | ₩91,828 | -0.78% | 7.5천 |
|---|
| 2026.06.15 | ₩93,532 | ₩93,666 | ₩92,110 | ₩92,217 | -1.41% | 1.5만 |
|---|
| 2026.06.12 | ₩92,003 | ₩93,331 | ₩92,003 | ₩92,955 | +1.04% | 2.3만 |
|---|
| 2026.06.11 | ₩91,372 | ₩91,989 | ₩90,608 | ₩91,882 | +0.56% | 1.4만 |
|---|
| 2026.06.10 | ₩90,581 | ₩91,547 | ₩90,581 | ₩90,648 | +0.07% | 2.6만 |
|---|
| 2026.06.09 | ₩90,715 | ₩91,828 | ₩89,736 | ₩90,581 | -0.15% | 11.2만 |
|---|
| 2026.06.08 | ₩89,977 | ₩90,728 | ₩89,977 | ₩89,977 | 0.00% | 1.3만 |
|---|
| 2026.06.05 | ₩89,897 | ₩90,205 | ₩89,186 | ₩89,521 | -0.42% | 1.5만 |
|---|
| 2026.06.04 | ₩89,360 | ₩90,527 | ₩89,306 | ₩90,393 | +1.16% | 1.7만 |
|---|
| 2026.06.03 | ₩90,259 | ₩90,259 | ₩88,998 | ₩89,132 | -1.25% | 1.7만 |
|---|
| 2026.06.02 | ₩89,051 | ₩90,554 | ₩89,051 | ₩90,460 | +1.58% | 1.5만 |
|---|
| 2026.06.01 | ₩88,542 | ₩89,186 | ₩88,475 | ₩88,998 | +0.52% | 3.2만 |
|---|
| 2026.05.29 | ₩89,628 | ₩89,856 | ₩88,944 | ₩89,279 | -0.39% | 3.1만 |
|---|
| 2026.05.28 | ₩89,937 | ₩90,138 | ₩89,266 | ₩90,084 | +0.16% | 1.6만 |
|---|
| 2026.05.27 | ₩90,286 | ₩90,742 | ₩89,937 | ₩90,125 | -0.18% | 1.6만 |
|---|
| 2026.05.26 | ₩89,440 | ₩90,312 | ₩89,440 | ₩90,058 | +0.69% | 1.6만 |
|---|
| 2026.05.22 | ₩88,649 | ₩89,199 | ₩88,407 | ₩89,011 | +0.41% | 1.4만 |
|---|
| 2026.05.21 | ₩87,576 | ₩88,568 | ₩86,771 | ₩88,354 | +0.89% | 2.4만 |
|---|
| 2026.05.20 | ₩86,637 | ₩88,126 | ₩86,637 | ₩88,126 | +1.72% | 2.1만 |
|---|
| 2026.05.19 | ₩86,596 | ₩86,690 | ₩85,872 | ₩86,261 | -0.39% | 1.1만 |
|---|
| 2026.05.18 | ₩86,435 | ₩87,509 | ₩86,435 | ₩86,945 | +0.59% | 1.1만 |
|---|
| 2026.05.15 | ₩87,348 | ₩87,348 | ₩86,140 | ₩86,140 | -1.38% | 2.7만 |
|---|
| 2026.05.14 | ₩88,018 | ₩88,662 | ₩87,857 | ₩88,139 | +0.14% | 7.5만 |
|---|
| 2026.05.13 | ₩87,737 | ₩87,737 | ₩87,012 | ₩87,468 | -0.31% | 2.5만 |
|---|
| 2026.05.12 | ₩88,609 | ₩88,609 | ₩86,704 | ₩87,603 | -1.14% | 4.2만 |
|---|
| 2026.05.11 | ₩90,044 | ₩90,044 | ₩88,743 | ₩88,743 | -1.45% | 1.9만 |
|---|
| 2026.05.08 | ₩89,105 | ₩89,977 | ₩89,092 | ₩89,870 | +0.86% | 2.2만 |
|---|
| 2026.05.07 | ₩89,212 | ₩89,212 | ₩88,609 | ₩88,729 | -0.54% | 1.8만 |
|---|
| 2026.05.06 | ₩89,373 | ₩89,561 | ₩88,770 | ₩89,038 | -0.38% | 2.1만 |
|---|
| 2026.05.05 | ₩87,871 | ₩89,092 | ₩87,871 | ₩88,716 | +0.96% | 2.8만 |
|---|
| 2026.05.04 | ₩88,542 | ₩88,810 | ₩87,240 | ₩87,643 | -1.02% | 2만 |
|---|
| 2026.05.01 | ₩88,743 | ₩89,119 | ₩88,166 | ₩88,877 | +0.15% | 2.4만 |
|---|
| 2026.04.30 | ₩87,254 | ₩89,025 | ₩87,146 | ₩88,528 | +1.46% | 1.9만 |
|---|
| 2026.04.29 | ₩88,220 | ₩88,354 | ₩87,348 | ₩87,415 | -0.91% | 2만 |
|---|
| 2026.04.28 | ₩88,998 | ₩88,998 | ₩88,273 | ₩88,448 | -0.62% | 1.2만 |
|---|
| 2026.04.27 | ₩88,193 | ₩88,864 | ₩88,193 | ₩88,636 | +0.50% | 1.6만 |
|---|
| 2026.04.24 | ₩88,005 | ₩88,381 | ₩87,777 | ₩88,126 | +0.14% | 5.9만 |
|---|
| 2026.04.23 | ₩87,334 | ₩88,139 | ₩87,146 | ₩87,898 | +0.65% | 3.6만 |
|---|
| 2026.04.22 | ₩87,495 | ₩87,495 | ₩86,959 | ₩87,254 | -0.28% | 2.1만 |
|---|
| 2026.04.21 | ₩87,482 | ₩88,112 | ₩86,704 | ₩86,824 | -0.75% | 1.2만 |
|---|
| 2026.04.20 | ₩86,798 | ₩87,616 | ₩86,798 | ₩87,428 | +0.73% | 2.4만 |
|---|
| 2026.04.17 | ₩86,073 | ₩87,710 | ₩86,046 | ₩87,079 | +1.17% | 5만 |
|---|
| 2026.04.16 | ₩85,322 | ₩85,362 | ₩85,000 | ₩85,241 | -0.09% | 1.2만 |
|---|
| 2026.04.15 | ₩85,523 | ₩85,523 | ₩84,893 | ₩85,054 | -0.55% | 2.3만 |
|---|
| 2026.04.14 | ₩85,577 | ₩85,979 | ₩85,107 | ₩85,550 | -0.03% | 2.9만 |
|---|
| 2026.04.13 | ₩84,316 | ₩85,537 | ₩84,168 | ₩85,537 | +1.45% | 2.2만 |
|---|
| 2026.04.10 | ₩85,067 | ₩85,228 | ₩84,343 | ₩84,584 | -0.57% | 1.9만 |
|---|
| 2026.04.09 | ₩84,047 | ₩85,362 | ₩84,047 | ₩84,987 | +1.12% | 2.3만 |
|---|
| 2026.04.08 | ₩84,101 | ₩84,919 | ₩84,021 | ₩84,423 | +0.38% | 2.3만 |
|---|
| 2026.04.07 | ₩81,982 | ₩82,438 | ₩81,794 | ₩82,357 | +0.46% | 3.7만 |
|---|
| 2026.04.06 | ₩81,727 | ₩82,330 | ₩81,351 | ₩82,210 | +0.59% | 3.1만 |
|---|
| 2026.04.02 | ₩80,452 | ₩81,941 | ₩80,224 | ₩81,941 | +1.85% | 2.1만 |
|---|
| 2026.04.01 | ₩81,190 | ₩82,062 | ₩81,190 | ₩81,324 | +0.17% | 2.4만 |
|---|
| 2026.03.31 | ₩80,425 | ₩81,190 | ₩79,580 | ₩80,841 | +0.52% | 3.2만 |
|---|
| 2026.03.30 | ₩80,331 | ₩80,331 | ₩79,178 | ₩79,245 | -1.35% | 3.8만 |
|---|
| 2026.03.27 | ₩80,398 | ₩80,452 | ₩79,419 | ₩79,647 | -0.93% | 5.7만 |
|---|
| 2026.03.26 | ₩80,130 | ₩81,297 | ₩80,130 | ₩80,667 | +0.67% | 2.1만 |
|---|
| 2026.03.25 | ₩80,855 | ₩80,989 | ₩80,009 | ₩80,680 | -0.22% | 3.1만 |
|---|
| 2026.03.24 | ₩78,574 | ₩80,801 | ₩78,574 | ₩80,170 | +2.03% | 2.3만 |
|---|
| 2026.03.23 | ₩78,695 | ₩79,902 | ₩78,695 | ₩79,191 | +0.63% | 2.7만 |
|---|
| 2026.03.20 | ₩78,467 | ₩78,467 | ₩77,393 | ₩77,554 | -1.16% | 2.2만 |
|---|
| 2026.03.19 | ₩77,447 | ₩79,164 | ₩77,447 | ₩78,453 | +1.30% | 2.2만 |
|---|
| 2026.03.18 | ₩78,426 | ₩78,681 | ₩77,984 | ₩78,104 | -0.41% | 3.7만 |
|---|
| 2026.03.17 | ₩78,976 | ₩79,406 | ₩78,681 | ₩78,681 | -0.37% | 2.5만 |
|---|
| 2026.03.16 | ₩79,044 | ₩79,339 | ₩78,453 | ₩78,534 | -0.64% | 2.1만 |
|---|
| 2026.03.13 | ₩78,883 | ₩78,896 | ₩77,930 | ₩78,198 | -0.87% | 2.8만 |
|---|
| 2026.03.12 | ₩78,319 | ₩78,708 | ₩77,850 | ₩78,346 | +0.03% | 2.1만 |
|---|
| 2026.03.11 | ₩79,312 | ₩79,768 | ₩78,896 | ₩79,339 | +0.03% | 3.2만 |
|---|
| 2026.03.10 | ₩79,728 | ₩81,136 | ₩79,540 | ₩79,714 | -0.02% | 3.6만 |
|---|
| 2026.03.09 | ₩78,802 | ₩80,036 | ₩77,125 | ₩79,808 | +1.28% | 9.2만 |
|---|
| 2026.03.06 | ₩80,130 | ₩80,130 | ₩78,829 | ₩79,902 | -0.28% | 6.3만 |
|---|
| 2026.03.05 | ₩82,169 | ₩82,491 | ₩80,975 | ₩81,539 | -0.77% | 3.4만 |
|---|
| 2026.03.04 | ₩82,947 | ₩83,658 | ₩82,277 | ₩83,108 | +0.19% | 4.8만 |
|---|
| 2026.03.03 | ₩81,982 | ₩82,880 | ₩80,814 | ₩82,585 | +0.74% | 4.2만 |
|---|
| 2026.03.02 | ₩81,901 | ₩83,886 | ₩81,847 | ₩83,685 | +2.18% | 4.9만 |
|---|
| 2026.02.27 | ₩83,578 | ₩83,578 | ₩82,639 | ₩82,894 | -0.82% | 5.5만 |
|---|
| 2026.02.26 | ₩84,463 | ₩85,174 | ₩83,618 | ₩84,517 | +0.06% | 3.2만 |
|---|
| 2026.02.25 | ₩83,927 | ₩84,410 | ₩83,041 | ₩84,410 | +0.58% | 3.1만 |
|---|
| 2026.02.24 | ₩82,773 | ₩83,793 | ₩82,773 | ₩83,484 | +0.86% | 2.7만 |
|---|
| 2026.02.23 | ₩84,504 | ₩84,665 | ₩82,196 | ₩82,760 | -2.06% | 7.6만 |
|---|
| 2026.02.20 | ₩84,437 | ₩85,013 | ₩83,900 | ₩84,987 | +0.65% | 3.4만 |
|---|
| 2026.02.19 | ₩84,799 | ₩84,866 | ₩84,195 | ₩84,772 | -0.03% | 2.7만 |
|---|
| 2026.02.18 | ₩85,148 | ₩85,993 | ₩84,933 | ₩85,201 | +0.06% | 3.4만 |
|---|
| 2026.02.17 | ₩85,376 | ₩85,778 | ₩84,584 | ₩85,148 | -0.27% | 3.9만 |
|---|
| 2026.02.13 | ₩84,785 | ₩85,657 | ₩83,980 | ₩85,402 | +0.73% | 5.5만 |
|---|
| 2026.02.12 | ₩86,127 | ₩86,328 | ₩83,524 | ₩84,517 | -1.87% | 3.6만 |
|---|
| 2026.02.11 | ₩85,845 | ₩86,382 | ₩85,228 | ₩85,617 | -0.27% | 8만 |
|---|
| 2026.02.10 | ₩85,791 | ₩85,939 | ₩85,268 | ₩85,268 | -0.61% | 3.5만 |
|---|
| 2026.02.09 | ₩86,140 | ₩86,368 | ₩85,765 | ₩85,872 | -0.31% | 2.7만 |
|---|
| 2026.02.06 | ₩85,067 | ₩86,489 | ₩84,785 | ₩86,248 | +1.39% | 4.3만 |
|---|
| 2026.02.05 | ₩84,691 | ₩85,362 | ₩84,074 | ₩84,463 | -0.27% | 5.8만 |
|---|
| 2026.02.04 | ₩84,504 | ₩85,349 | ₩84,504 | ₩85,107 | +0.71% | 8.4만 |
|---|
| 2026.02.03 | ₩83,082 | ₩84,329 | ₩83,055 | ₩83,793 | +0.86% | 5.2만 |
|---|
| 2026.02.02 | ₩82,008 | ₩83,471 | ₩81,619 | ₩83,283 | +1.55% | 7만 |
|---|
| 2026.01.30 | ₩81,499 | ₩82,317 | ₩81,136 | ₩82,075 | +0.71% | 3.9만 |
|---|
| 2026.01.29 | ₩81,056 | ₩82,102 | ₩80,949 | ₩82,102 | +1.29% | 6.2만 |
|---|
| 2026.01.28 | ₩81,472 | ₩81,740 | ₩80,774 | ₩80,828 | -0.79% | 3.5만 |
|---|
| 2026.01.27 | ₩80,989 | ₩81,217 | ₩80,734 | ₩81,190 | +0.25% | 2.8만 |
|---|
| 2026.01.26 | ₩81,042 | ₩81,096 | ₩80,345 | ₩80,908 | -0.17% | 3.5만 |
|---|
| 2026.01.23 | ₩82,491 | ₩82,491 | ₩80,720 | ₩80,801 | -2.05% | 3만 |
|---|
| 2026.01.22 | ₩83,001 | ₩83,578 | ₩82,411 | ₩82,585 | -0.50% | 6.8만 |
|---|
| 2026.01.21 | ₩80,600 | ₩82,907 | ₩80,600 | ₩82,599 | +2.48% | 6.3만 |
|---|
| 2026.01.20 | ₩80,117 | ₩80,492 | ₩79,768 | ₩80,009 | -0.13% | 7.4만 |
|---|
| 2026.01.16 | ₩81,834 | ₩81,834 | ₩81,297 | ₩81,431 | -0.49% | 17.2만 |
|---|
| 2026.01.15 | ₩80,398 | ₩81,914 | ₩80,398 | ₩81,834 | +1.79% | 1.7만 |
|---|
| 2026.01.14 | ₩79,714 | ₩80,600 | ₩79,714 | ₩80,546 | +1.04% | 2만 |
|---|
| 2026.01.13 | ₩80,157 | ₩80,184 | ₩79,728 | ₩79,728 | -0.54% | 1.2만 |
|---|
| 2026.01.12 | ₩79,473 | ₩80,144 | ₩79,325 | ₩79,942 | +0.59% | 3.4만 |
|---|
| 2026.01.09 | ₩80,103 | ₩80,492 | ₩79,191 | ₩80,036 | -0.08% | 2.6만 |
|---|
| 2026.01.08 | ₩78,373 | ₩80,492 | ₩78,131 | ₩80,130 | +2.24% | 12.5만 |
|---|
| 2026.01.07 | ₩79,151 | ₩79,205 | ₩78,118 | ₩78,561 | -0.75% | 2.5만 |
|---|
| 2026.01.06 | ₩78,037 | ₩79,178 | ₩77,997 | ₩79,137 | +1.41% | 6.6만 |
|---|
| 2026.01.05 | ₩77,528 | ₩78,896 | ₩77,528 | ₩78,198 | +0.87% | 18.5만 |
|---|
| 2026.01.02 | ₩76,817 | ₩77,487 | ₩76,401 | ₩77,273 | +0.59% | 40.9만 |
|---|
| 2025.12.31 | ₩77,340 | ₩77,340 | ₩76,589 | ₩76,656 | -0.88% | 2.5만 |
|---|
| 2025.12.30 | ₩77,890 | ₩77,890 | ₩77,353 | ₩77,367 | -0.67% | 1.5만 |
|---|
| 2025.12.29 | ₩78,078 | ₩78,346 | ₩77,608 | ₩77,809 | -0.34% | 1만 |
|---|
| 2025.12.26 | ₩78,400 | ₩78,400 | ₩77,917 | ₩78,265 | -0.17% | 1.7만 |
|---|
| 2025.12.24 | ₩78,118 | ₩78,453 | ₩78,118 | ₩78,333 | +0.27% | 3만 |
|---|
| 2025.12.23 | ₩78,265 | ₩78,480 | ₩78,051 | ₩78,051 | -0.27% | 5.5만 |
|---|
| 2025.12.22 | ₩78,654 | ₩79,084 | ₩78,279 | ₩78,453 | -0.26% | 3.4만 |
|---|
| 2025.12.19 | ₩78,990 | ₩79,017 | ₩78,628 | ₩78,869 | -0.15% | 1.2만 |
|---|
| 2025.12.18 | ₩79,500 | ₩79,728 | ₩78,976 | ₩79,164 | -0.42% | 10.3만 |
|---|
| 2025.12.17 | ₩78,802 | ₩79,701 | ₩78,681 | ₩78,923 | +0.15% | 2.1만 |
|---|
| 2025.12.16 | ₩79,137 | ₩79,513 | ₩78,480 | ₩78,748 | -0.49% | 2.4만 |
|---|
| 2025.12.15 | ₩79,446 | ₩79,634 | ₩78,775 | ₩79,111 | -0.42% | 3만 |
|---|
| 2025.12.12 | ₩79,835 | ₩79,835 | ₩78,950 | ₩79,191 | -0.81% | 2.5만 |
|---|
| 2025.12.11 | ₩78,815 | ₩79,795 | ₩78,815 | ₩79,553 | +0.94% | 4.6만 |
|---|
| 2025.12.10 | ₩77,139 | ₩79,366 | ₩77,139 | ₩79,003 | +2.42% | 3.2만 |
|---|
| 2025.12.09 | ₩77,313 | ₩77,635 | ₩77,219 | ₩77,219 | -0.12% | 3.5만 |
|---|
| 2025.12.08 | ₩77,232 | ₩77,286 | ₩76,910 | ₩76,910 | -0.42% | 1.8만 |
|---|
| 2025.12.05 | ₩77,085 | ₩77,273 | ₩76,924 | ₩77,018 | -0.09% | 6.5천 |
|---|
| 2025.12.04 | ₩77,018 | ₩77,179 | ₩76,723 | ₩76,857 | -0.21% | 1.1만 |
|---|
| 2025.12.03 | ₩76,441 | ₩77,259 | ₩76,441 | ₩77,112 | +0.88% | 2.3만 |
|---|
| 2025.12.02 | ₩76,817 | ₩76,817 | ₩75,985 | ₩76,226 | -0.77% | 1.9만 |
|---|
| 2025.12.01 | ₩75,529 | ₩76,548 | ₩75,529 | ₩76,253 | +0.96% | 1.7만 |
|---|
| 2025.11.28 | ₩76,575 | ₩76,575 | ₩76,052 | ₩76,146 | -0.56% | 1.1만 |
|---|
| 2025.11.26 | ₩76,159 | ₩77,286 | ₩76,119 | ₩76,468 | +0.41% | 2.4만 |
|---|
| 2025.11.25 | ₩74,563 | ₩76,602 | ₩74,563 | ₩76,374 | +2.43% | 2.7만 |
|---|
| 2025.11.24 | ₩73,704 | ₩74,321 | ₩73,463 | ₩74,066 | +0.49% | 1.6만 |
|---|
| 2025.11.21 | ₩71,652 | ₩74,241 | ₩71,652 | ₩73,731 | +2.90% | 9.7만 |
|---|
| 2025.11.20 | ₩72,899 | ₩73,141 | ₩71,303 | ₩71,303 | -2.19% | 2.8만 |
|---|
| 2025.11.19 | ₩71,839 | ₩72,430 | ₩71,558 | ₩71,866 | +0.04% | 2.4만 |
|---|
| 2025.11.18 | ₩70,927 | ₩72,054 | ₩70,914 | ₩71,880 | +1.34% | 2.8만 |
|---|
| 2025.11.17 | ₩73,409 | ₩73,409 | ₩71,222 | ₩71,343 | -2.81% | 3.5만 |
|---|
| 2025.11.14 | ₩72,792 | ₩73,557 | ₩72,604 | ₩73,490 | +0.96% | 3.9만 |
|---|
| 2025.11.13 | ₩73,959 | ₩74,630 | ₩73,194 | ₩73,436 | -0.71% | 8.2만 |
|---|
| 2025.11.12 | ₩74,335 | ₩74,831 | ₩74,214 | ₩74,214 | -0.16% | 2.9만 |
|---|
| 2025.11.11 | ₩73,852 | ₩74,388 | ₩73,852 | ₩74,107 | +0.35% | 4만 |
|---|
| 2025.11.10 | ₩73,892 | ₩74,227 | ₩73,382 | ₩73,892 | 0.00% | 3.5만 |
|---|
| 2025.11.07 | ₩72,470 | ₩73,557 | ₩72,470 | ₩73,409 | +1.30% | 2.8만 |
|---|
| 2025.11.06 | ₩73,637 | ₩73,637 | ₩72,644 | ₩72,644 | -1.35% | 4.1만 |
|---|
| 2025.11.05 | ₩73,033 | ₩74,281 | ₩72,980 | ₩73,905 | +1.19% | 3만 |
|---|
| 2025.11.04 | ₩72,752 | ₩73,168 | ₩72,685 | ₩73,020 | +0.37% | 2.2만 |
|---|
| 2025.11.03 | ₩73,101 | ₩73,355 | ₩72,363 | ₩73,355 | +0.35% | 2.1만 |
|---|
| 2025.10.31 | ₩73,087 | ₩73,315 | ₩72,510 | ₩73,302 | +0.29% | 3.8만 |
|---|
| 2025.10.30 | ₩73,329 | ₩73,919 | ₩73,087 | ₩73,329 | 0.00% | 2.7만 |
|---|
| 2025.10.29 | ₩74,616 | ₩75,274 | ₩73,288 | ₩73,624 | -1.33% | 3.9만 |
|---|
| 2025.10.28 | ₩75,234 | ₩75,475 | ₩74,630 | ₩75,046 | -0.25% | 2.3만 |
|---|
| 2025.10.27 | ₩75,971 | ₩76,106 | ₩75,354 | ₩75,649 | -0.42% | 2.4만 |
|---|
| 2025.10.24 | ₩75,556 | ₩76,119 | ₩75,556 | ₩75,623 | +0.09% | 6.1만 |
|---|
| 2025.10.23 | ₩75,220 | ₩75,287 | ₩74,603 | ₩74,992 | -0.30% | 2만 |
|---|
| 2025.10.22 | ₩75,126 | ₩75,542 | ₩74,804 | ₩75,180 | +0.07% | 1.6만 |
|---|
| 2025.10.21 | ₩74,804 | ₩75,448 | ₩74,804 | ₩75,207 | +0.54% | 1.1만 |
|---|
| 2025.10.20 | ₩74,201 | ₩75,126 | ₩74,201 | ₩75,059 | +1.16% | 2.2만 |
|---|
| 2025.10.17 | ₩73,355 | ₩73,946 | ₩73,355 | ₩73,879 | +0.71% | 1.4만 |
|---|
| 2025.10.16 | ₩75,260 | ₩75,260 | ₩73,248 | ₩73,516 | -2.32% | 3.5만 |
|---|
| 2025.10.15 | ₩75,891 | ₩76,253 | ₩75,153 | ₩75,448 | -0.58% | 2.6만 |
|---|
| 2025.10.14 | ₩72,953 | ₩75,837 | ₩72,953 | ₩75,663 | +3.71% | 2.7만 |
|---|
| 2025.10.13 | ₩73,422 | ₩73,731 | ₩72,980 | ₩73,677 | +0.35% | 2.7만 |
|---|
| 2025.10.10 | ₩74,684 | ₩74,938 | ₩72,430 | ₩72,537 | -2.87% | 3.6만 |
|---|