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 | ₩88,565 | ₩88,659 | ₩87,787 | ₩87,854 | -0.80% | 2.7만 |
| 2026.10.08 | ₩87,667 | ₩88,713 | ₩87,546 | ₩88,471 | +0.92% | 2.9만 |
| 2026.10.07 | ₩88,284 | ₩88,284 | ₩87,640 | ₩87,948 | -0.38% | 1.9만 |
| 2026.10.06 | ₩89,061 | ₩89,678 | ₩88,900 | ₩89,169 | +0.12% | 2.5만 |
| 2026.10.05 | ₩88,780 | ₩89,651 | ₩88,377 | ₩89,115 | +0.38% | 1.4만 |
| 2026.10.02 | ₩88,941 | ₩89,316 | ₩88,699 | ₩88,793 | -0.17% | 2.3만 |
| 2026.10.01 | ₩87,090 | ₩88,190 | ₩86,286 | ₩88,190 | +1.26% | 3.6만 |
| 2026.09.30 | ₩88,418 | ₩88,418 | ₩87,077 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,291 |
| -1.27% |
| 8.8만 |
| 2026.09.29 | ₩88,485 | ₩88,632 | ₩87,640 | ₩88,096 | -0.44% | 1.6만 |
|---|
| 2026.09.28 | ₩89,115 | ₩89,249 | ₩88,391 | ₩88,672 | -0.50% | 4.5만 |
|---|
| 2026.09.25 | ₩89,209 | ₩89,624 | ₩88,672 | ₩89,517 | +0.35% | 4.4만 |
|---|
| 2026.09.24 | ₩88,981 | ₩89,182 | ₩88,431 | ₩88,820 | -0.18% | 5.2만 |
|---|
| 2026.09.23 | ₩89,826 | ₩89,826 | ₩88,793 | ₩88,793 | -1.15% | 2.6만 |
|---|
| 2026.09.22 | ₩90,576 | ₩91,059 | ₩90,013 | ₩90,121 | -0.50% | 2.2만 |
|---|
| 2026.09.21 | ₩90,630 | ₩90,630 | ₩90,000 | ₩90,067 | -0.62% | 2만 |
|---|
| 2026.09.18 | ₩90,871 | ₩90,871 | ₩90,295 | ₩90,684 | -0.21% | 6.6만 |
|---|
| 2026.09.17 | ₩92,467 | ₩92,467 | ₩91,274 | ₩91,314 | -1.25% | 1.9만 |
|---|
| 2026.09.16 | ₩91,971 | ₩92,467 | ₩90,630 | ₩91,569 | -0.44% | 7.4만 |
|---|
| 2026.09.15 | ₩92,467 | ₩92,467 | ₩91,689 | ₩91,783 | -0.74% | 4.8만 |
|---|
| 2026.09.14 | ₩92,601 | ₩92,990 | ₩92,199 | ₩92,628 | +0.03% | 4.3만 |
|---|
| 2026.09.11 | ₩93,285 | ₩93,473 | ₩92,400 | ₩92,682 | -0.65% | 3.7만 |
|---|
| 2026.09.10 | ₩92,534 | ₩92,695 | ₩92,051 | ₩92,440 | -0.10% | 17.7만 |
|---|
| 2026.09.09 | ₩93,070 | ₩93,339 | ₩92,494 | ₩92,896 | -0.19% | 2.9만 |
|---|
| 2026.09.08 | ₩94,411 | ₩94,411 | ₩93,339 | ₩93,352 | -1.12% | 3.5만 |
|---|
| 2026.09.04 | ₩93,459 | ₩94,666 | ₩93,459 | ₩94,612 | +1.23% | 1.3만 |
|---|
| 2026.09.03 | ₩93,969 | ₩94,277 | ₩93,674 | ₩93,929 | -0.04% | 1.3만 |
|---|
| 2026.09.02 | ₩92,373 | ₩93,741 | ₩92,373 | ₩93,406 | +1.12% | 2.8만 |
|---|
| 2026.09.01 | ₩92,279 | ₩92,883 | ₩91,689 | ₩91,998 | -0.31% | 2.2만 |
|---|
| 2026.08.31 | ₩93,325 | ₩93,325 | ₩92,588 | ₩92,708 | -0.66% | 2.3만 |
|---|
| 2026.08.28 | ₩93,781 | ₩94,076 | ₩93,379 | ₩93,406 | -0.40% | 1.9만 |
|---|
| 2026.08.27 | ₩93,124 | ₩93,714 | ₩92,708 | ₩93,526 | +0.43% | 2.6만 |
|---|
| 2026.08.26 | ₩93,634 | ₩93,728 | ₩93,017 | ₩93,687 | +0.06% | 4.4만 |
|---|
| 2026.08.25 | ₩93,888 | ₩93,888 | ₩93,218 | ₩93,526 | -0.39% | 17.2만 |
|---|
| 2026.08.24 | ₩93,955 | ₩94,411 | ₩93,728 | ₩93,781 | -0.19% | 2.3만 |
|---|
| 2026.08.21 | ₩93,821 | ₩93,996 | ₩93,500 | ₩93,942 | +0.13% | 2.2만 |
|---|
| 2026.08.20 | ₩93,714 | ₩93,714 | ₩93,070 | ₩93,272 | -0.47% | 3.4만 |
|---|
| 2026.08.19 | ₩95,538 | ₩95,565 | ₩94,224 | ₩94,344 | -1.25% | 1.4만 |
|---|
| 2026.08.18 | ₩95,806 | ₩95,806 | ₩94,934 | ₩94,934 | -0.91% | 1.7만 |
|---|
| 2026.08.17 | ₩95,551 | ₩95,940 | ₩95,511 | ₩95,565 | +0.01% | 1.4만 |
|---|
| 2026.08.14 | ₩95,605 | ₩96,195 | ₩95,565 | ₩96,074 | +0.49% | 1.9만 |
|---|
| 2026.08.13 | ₩95,377 | ₩95,766 | ₩95,377 | ₩95,725 | +0.37% | 3.2만 |
|---|
| 2026.08.12 | ₩95,001 | ₩95,135 | ₩94,425 | ₩94,961 | -0.04% | 1.5만 |
|---|
| 2026.08.11 | ₩94,733 | ₩95,229 | ₩94,626 | ₩94,639 | -0.10% | 2.7만 |
|---|
| 2026.08.10 | ₩94,975 | ₩94,975 | ₩94,264 | ₩94,626 | -0.37% | 5.3만 |
|---|
| 2026.08.07 | ₩94,867 | ₩95,189 | ₩94,385 | ₩94,827 | -0.04% | 1.4만 |
|---|
| 2026.08.06 | ₩96,557 | ₩96,557 | ₩94,867 | ₩94,867 | -1.75% | 2.2만 |
|---|
| 2026.08.05 | ₩97,844 | ₩97,844 | ₩96,289 | ₩96,302 | -1.58% | 7.8만 |
|---|
| 2026.08.04 | ₩96,396 | ₩97,790 | ₩96,061 | ₩97,509 | +1.15% | 3.6만 |
|---|
| 2026.08.03 | ₩95,900 | ₩97,160 | ₩95,900 | ₩96,610 | +0.74% | 2.2만 |
|---|
| 2026.07.31 | ₩95,792 | ₩96,141 | ₩94,572 | ₩95,471 | -0.34% | 3.1만 |
|---|
| 2026.07.30 | ₩96,302 | ₩96,329 | ₩95,122 | ₩95,806 | -0.52% | 4만 |
|---|
| 2026.07.29 | ₩96,329 | ₩96,825 | ₩96,074 | ₩96,074 | -0.26% | 1.2만 |
|---|
| 2026.07.28 | ₩95,927 | ₩96,905 | ₩95,927 | ₩96,879 | +0.99% | 6.6만 |
|---|
| 2026.07.27 | ₩95,578 | ₩96,101 | ₩95,256 | ₩95,551 | -0.03% | 5.6만 |
|---|
| 2026.07.24 | ₩94,492 | ₩95,618 | ₩94,492 | ₩95,149 | +0.70% | 1.9만 |
|---|
| 2026.07.23 | ₩94,411 | ₩94,465 | ₩93,593 | ₩94,385 | -0.03% | 2.8만 |
|---|
| 2026.07.22 | ₩95,430 | ₩95,524 | ₩94,867 | ₩95,444 | +0.01% | 7.6만 |
|---|
| 2026.07.21 | ₩94,961 | ₩95,565 | ₩94,787 | ₩95,551 | +0.62% | 2.1만 |
|---|
| 2026.07.20 | ₩95,632 | ₩95,632 | ₩94,760 | ₩94,800 | -0.87% | 1.6만 |
|---|
| 2026.07.17 | ₩95,953 | ₩96,718 | ₩95,229 | ₩95,538 | -0.43% | 3.5만 |
|---|
| 2026.07.16 | ₩94,639 | ₩96,852 | ₩94,639 | ₩96,584 | +2.05% | 9.3만 |
|---|
| 2026.07.15 | ₩93,915 | ₩95,363 | ₩93,915 | ₩94,747 | +0.89% | 4.9만 |
|---|
| 2026.07.14 | ₩94,237 | ₩94,237 | ₩93,593 | ₩93,674 | -0.60% | 2.3만 |
|---|
| 2026.07.13 | ₩93,781 | ₩94,465 | ₩93,567 | ₩93,795 | +0.01% | 2.1만 |
|---|
| 2026.07.10 | ₩93,245 | ₩93,969 | ₩93,245 | ₩93,821 | +0.62% | 1.4만 |
|---|
| 2026.07.09 | ₩92,239 | ₩93,325 | ₩92,239 | ₩93,124 | +0.96% | 9.3천 |
|---|
| 2026.07.08 | ₩92,762 | ₩92,762 | ₩91,663 | ₩91,984 | -0.84% | 1.7만 |
|---|
| 2026.07.07 | ₩93,862 | ₩93,862 | ₩93,084 | ₩93,205 | -0.70% | 1.1만 |
|---|
| 2026.07.06 | ₩93,138 | ₩93,862 | ₩93,138 | ₩93,607 | +0.50% | 4.1만 |
|---|
| 2026.07.02 | ₩94,063 | ₩94,452 | ₩92,775 | ₩93,258 | -0.86% | 3.3만 |
|---|
| 2026.07.01 | ₩93,272 | ₩94,559 | ₩93,258 | ₩93,835 | +0.60% | 1.2만 |
|---|
| 2026.06.30 | ₩93,285 | ₩93,701 | ₩93,164 | ₩93,312 | +0.03% | 5.5만 |
|---|
| 2026.06.29 | ₩94,331 | ₩94,331 | ₩92,936 | ₩93,392 | -1.00% | 3.5만 |
|---|
| 2026.06.26 | ₩93,526 | ₩94,465 | ₩93,084 | ₩94,465 | +1.00% | 2만 |
|---|
| 2026.06.25 | ₩93,258 | ₩94,090 | ₩92,910 | ₩93,513 | +0.27% | 9.4만 |
|---|
| 2026.06.24 | ₩92,038 | ₩93,178 | ₩92,038 | ₩93,017 | +1.06% | 2.2만 |
|---|
| 2026.06.23 | ₩90,885 | ₩92,065 | ₩90,885 | ₩91,810 | +1.02% | 5.3만 |
|---|
| 2026.06.22 | ₩91,327 | ₩91,797 | ₩91,113 | ₩91,113 | -0.23% | 1.7만 |
|---|
| 2026.06.18 | ₩91,207 | ₩91,582 | ₩91,166 | ₩91,569 | +0.40% | 7.1만 |
|---|
| 2026.06.17 | ₩91,797 | ₩92,025 | ₩89,933 | ₩90,174 | -1.77% | 2만 |
|---|
| 2026.06.16 | ₩92,507 | ₩93,164 | ₩91,663 | ₩91,783 | -0.78% | 7.5천 |
|---|
| 2026.06.15 | ₩93,486 | ₩93,620 | ₩92,065 | ₩92,172 | -1.41% | 1.5만 |
|---|
| 2026.06.12 | ₩91,958 | ₩93,285 | ₩91,958 | ₩92,910 | +1.04% | 2.3만 |
|---|
| 2026.06.11 | ₩91,327 | ₩91,944 | ₩90,563 | ₩91,837 | +0.56% | 1.4만 |
|---|
| 2026.06.10 | ₩90,536 | ₩91,502 | ₩90,536 | ₩90,603 | +0.07% | 2.6만 |
|---|
| 2026.06.09 | ₩90,670 | ₩91,783 | ₩89,691 | ₩90,536 | -0.15% | 11.2만 |
|---|
| 2026.06.08 | ₩89,933 | ₩90,684 | ₩89,933 | ₩89,933 | 0.00% | 1.3만 |
|---|
| 2026.06.05 | ₩89,852 | ₩90,161 | ₩89,142 | ₩89,477 | -0.42% | 1.5만 |
|---|
| 2026.06.04 | ₩89,316 | ₩90,483 | ₩89,262 | ₩90,348 | +1.16% | 1.7만 |
|---|
| 2026.06.03 | ₩90,214 | ₩90,214 | ₩88,954 | ₩89,088 | -1.25% | 1.7만 |
|---|
| 2026.06.02 | ₩89,008 | ₩90,509 | ₩89,008 | ₩90,416 | +1.58% | 1.5만 |
|---|
| 2026.06.01 | ₩88,498 | ₩89,142 | ₩88,431 | ₩88,954 | +0.52% | 3.2만 |
|---|
| 2026.05.29 | ₩89,584 | ₩89,812 | ₩88,900 | ₩89,236 | -0.39% | 3.1만 |
|---|
| 2026.05.28 | ₩89,893 | ₩90,094 | ₩89,222 | ₩90,040 | +0.16% | 1.6만 |
|---|
| 2026.05.27 | ₩90,241 | ₩90,697 | ₩89,893 | ₩90,080 | -0.18% | 1.6만 |
|---|
| 2026.05.26 | ₩89,396 | ₩90,268 | ₩89,396 | ₩90,013 | +0.69% | 1.6만 |
|---|
| 2026.05.22 | ₩88,605 | ₩89,155 | ₩88,364 | ₩88,967 | +0.41% | 1.4만 |
|---|
| 2026.05.21 | ₩87,533 | ₩88,525 | ₩86,728 | ₩88,310 | +0.89% | 2.4만 |
|---|
| 2026.05.20 | ₩86,594 | ₩88,082 | ₩86,594 | ₩88,082 | +1.72% | 2.1만 |
|---|
| 2026.05.19 | ₩86,554 | ₩86,648 | ₩85,830 | ₩86,219 | -0.39% | 1.1만 |
|---|
| 2026.05.18 | ₩86,393 | ₩87,466 | ₩86,393 | ₩86,902 | +0.59% | 1.1만 |
|---|
| 2026.05.15 | ₩87,305 | ₩87,305 | ₩86,098 | ₩86,098 | -1.38% | 2.7만 |
|---|
| 2026.05.14 | ₩87,975 | ₩88,619 | ₩87,814 | ₩88,096 | +0.14% | 7.5만 |
|---|
| 2026.05.13 | ₩87,694 | ₩87,694 | ₩86,969 | ₩87,425 | -0.31% | 2.5만 |
|---|
| 2026.05.12 | ₩88,565 | ₩88,565 | ₩86,661 | ₩87,559 | -1.14% | 4.2만 |
|---|
| 2026.05.11 | ₩90,000 | ₩90,000 | ₩88,699 | ₩88,699 | -1.45% | 1.9만 |
|---|
| 2026.05.08 | ₩89,061 | ₩89,933 | ₩89,048 | ₩89,826 | +0.86% | 2.2만 |
|---|
| 2026.05.07 | ₩89,169 | ₩89,169 | ₩88,565 | ₩88,686 | -0.54% | 1.8만 |
|---|
| 2026.05.06 | ₩89,329 | ₩89,517 | ₩88,726 | ₩88,994 | -0.38% | 2.1만 |
|---|
| 2026.05.05 | ₩87,828 | ₩89,048 | ₩87,828 | ₩88,672 | +0.96% | 2.8만 |
|---|
| 2026.05.04 | ₩88,498 | ₩88,766 | ₩87,197 | ₩87,600 | -1.02% | 2만 |
|---|
| 2026.05.01 | ₩88,699 | ₩89,075 | ₩88,123 | ₩88,833 | +0.15% | 2.4만 |
|---|
| 2026.04.30 | ₩87,211 | ₩88,981 | ₩87,104 | ₩88,485 | +1.46% | 1.9만 |
|---|
| 2026.04.29 | ₩88,176 | ₩88,310 | ₩87,305 | ₩87,372 | -0.91% | 2만 |
|---|
| 2026.04.28 | ₩88,954 | ₩88,954 | ₩88,230 | ₩88,404 | -0.62% | 1.2만 |
|---|
| 2026.04.27 | ₩88,149 | ₩88,820 | ₩88,149 | ₩88,592 | +0.50% | 1.6만 |
|---|
| 2026.04.24 | ₩87,962 | ₩88,337 | ₩87,734 | ₩88,082 | +0.14% | 5.9만 |
|---|
| 2026.04.23 | ₩87,291 | ₩88,096 | ₩87,104 | ₩87,854 | +0.65% | 3.6만 |
|---|
| 2026.04.22 | ₩87,452 | ₩87,452 | ₩86,916 | ₩87,211 | -0.28% | 2.1만 |
|---|
| 2026.04.21 | ₩87,439 | ₩88,069 | ₩86,661 | ₩86,782 | -0.75% | 1.2만 |
|---|
| 2026.04.20 | ₩86,755 | ₩87,573 | ₩86,755 | ₩87,385 | +0.73% | 2.4만 |
|---|
| 2026.04.17 | ₩86,031 | ₩87,667 | ₩86,004 | ₩87,037 | +1.17% | 5만 |
|---|
| 2026.04.16 | ₩85,280 | ₩85,320 | ₩84,958 | ₩85,200 | -0.09% | 1.2만 |
|---|
| 2026.04.15 | ₩85,481 | ₩85,481 | ₩84,851 | ₩85,012 | -0.55% | 2.3만 |
|---|
| 2026.04.14 | ₩85,535 | ₩85,937 | ₩85,065 | ₩85,508 | -0.03% | 2.9만 |
|---|
| 2026.04.13 | ₩84,274 | ₩85,495 | ₩84,127 | ₩85,495 | +1.45% | 2.2만 |
|---|
| 2026.04.10 | ₩85,025 | ₩85,186 | ₩84,301 | ₩84,542 | -0.57% | 1.9만 |
|---|
| 2026.04.09 | ₩84,006 | ₩85,320 | ₩84,006 | ₩84,945 | +1.12% | 2.3만 |
|---|
| 2026.04.08 | ₩84,060 | ₩84,878 | ₩83,979 | ₩84,382 | +0.38% | 2.3만 |
|---|
| 2026.04.07 | ₩81,941 | ₩82,397 | ₩81,753 | ₩82,317 | +0.46% | 3.7만 |
|---|
| 2026.04.06 | ₩81,686 | ₩82,290 | ₩81,311 | ₩82,169 | +0.59% | 3.1만 |
|---|
| 2026.04.02 | ₩80,413 | ₩81,901 | ₩80,185 | ₩81,901 | +1.85% | 2.1만 |
|---|
| 2026.04.01 | ₩81,150 | ₩82,022 | ₩81,150 | ₩81,284 | +0.17% | 2.4만 |
|---|
| 2026.03.31 | ₩80,386 | ₩81,150 | ₩79,541 | ₩80,801 | +0.52% | 3.2만 |
|---|
| 2026.03.30 | ₩80,292 | ₩80,292 | ₩79,139 | ₩79,206 | -1.35% | 3.8만 |
|---|
| 2026.03.27 | ₩80,359 | ₩80,413 | ₩79,380 | ₩79,608 | -0.93% | 5.7만 |
|---|
| 2026.03.26 | ₩80,091 | ₩81,257 | ₩80,091 | ₩80,627 | +0.67% | 2.1만 |
|---|
| 2026.03.25 | ₩80,815 | ₩80,949 | ₩79,970 | ₩80,641 | -0.22% | 3.1만 |
|---|
| 2026.03.24 | ₩78,535 | ₩80,761 | ₩78,535 | ₩80,131 | +2.03% | 2.3만 |
|---|
| 2026.03.23 | ₩78,656 | ₩79,863 | ₩78,656 | ₩79,152 | +0.63% | 2.7만 |
|---|
| 2026.03.20 | ₩78,428 | ₩78,428 | ₩77,355 | ₩77,516 | -1.16% | 2.2만 |
|---|
| 2026.03.19 | ₩77,409 | ₩79,125 | ₩77,409 | ₩78,415 | +1.30% | 2.2만 |
|---|
| 2026.03.18 | ₩78,388 | ₩78,643 | ₩77,945 | ₩78,066 | -0.41% | 3.7만 |
|---|
| 2026.03.17 | ₩78,938 | ₩79,367 | ₩78,643 | ₩78,643 | -0.37% | 2.5만 |
|---|
| 2026.03.16 | ₩79,005 | ₩79,300 | ₩78,415 | ₩78,495 | -0.64% | 2.1만 |
|---|
| 2026.03.13 | ₩78,844 | ₩78,857 | ₩77,892 | ₩78,160 | -0.87% | 2.8만 |
|---|
| 2026.03.12 | ₩78,281 | ₩78,669 | ₩77,811 | ₩78,307 | +0.03% | 2.1만 |
|---|
| 2026.03.11 | ₩79,273 | ₩79,729 | ₩78,857 | ₩79,300 | +0.03% | 3.2만 |
|---|
| 2026.03.10 | ₩79,688 | ₩81,096 | ₩79,501 | ₩79,675 | -0.02% | 3.6만 |
|---|
| 2026.03.09 | ₩78,763 | ₩79,997 | ₩77,087 | ₩79,769 | +1.28% | 9.2만 |
|---|
| 2026.03.06 | ₩80,091 | ₩80,091 | ₩78,790 | ₩79,863 | -0.28% | 6.3만 |
|---|
| 2026.03.05 | ₩82,129 | ₩82,451 | ₩80,936 | ₩81,499 | -0.77% | 3.4만 |
|---|
| 2026.03.04 | ₩82,907 | ₩83,617 | ₩82,236 | ₩83,068 | +0.19% | 4.8만 |
|---|
| 2026.03.03 | ₩81,941 | ₩82,840 | ₩80,775 | ₩82,545 | +0.74% | 4.2만 |
|---|
| 2026.03.02 | ₩81,861 | ₩83,845 | ₩81,807 | ₩83,644 | +2.18% | 4.9만 |
|---|
| 2026.02.27 | ₩83,537 | ₩83,537 | ₩82,598 | ₩82,853 | -0.82% | 5.5만 |
|---|
| 2026.02.26 | ₩84,422 | ₩85,132 | ₩83,577 | ₩84,475 | +0.06% | 3.2만 |
|---|
| 2026.02.25 | ₩83,885 | ₩84,368 | ₩83,000 | ₩84,368 | +0.58% | 3.1만 |
|---|
| 2026.02.24 | ₩82,732 | ₩83,751 | ₩82,732 | ₩83,443 | +0.86% | 2.7만 |
|---|
| 2026.02.23 | ₩84,462 | ₩84,623 | ₩82,156 | ₩82,719 | -2.06% | 7.6만 |
|---|
| 2026.02.20 | ₩84,395 | ₩84,972 | ₩83,859 | ₩84,945 | +0.65% | 3.4만 |
|---|
| 2026.02.19 | ₩84,757 | ₩84,824 | ₩84,154 | ₩84,730 | -0.03% | 2.7만 |
|---|
| 2026.02.18 | ₩85,106 | ₩85,950 | ₩84,891 | ₩85,159 | +0.06% | 3.4만 |
|---|
| 2026.02.17 | ₩85,334 | ₩85,736 | ₩84,542 | ₩85,106 | -0.27% | 3.9만 |
|---|
| 2026.02.13 | ₩84,744 | ₩85,615 | ₩83,939 | ₩85,360 | +0.73% | 5.5만 |
|---|
| 2026.02.12 | ₩86,084 | ₩86,286 | ₩83,483 | ₩84,475 | -1.87% | 3.6만 |
|---|
| 2026.02.11 | ₩85,803 | ₩86,339 | ₩85,186 | ₩85,575 | -0.27% | 8만 |
|---|
| 2026.02.10 | ₩85,749 | ₩85,897 | ₩85,226 | ₩85,226 | -0.61% | 3.5만 |
|---|
| 2026.02.09 | ₩86,098 | ₩86,326 | ₩85,722 | ₩85,830 | -0.31% | 2.7만 |
|---|
| 2026.02.06 | ₩85,025 | ₩86,447 | ₩84,744 | ₩86,205 | +1.39% | 4.3만 |
|---|
| 2026.02.05 | ₩84,650 | ₩85,320 | ₩84,033 | ₩84,422 | -0.27% | 5.8만 |
|---|
| 2026.02.04 | ₩84,462 | ₩85,307 | ₩84,462 | ₩85,065 | +0.71% | 8.4만 |
|---|
| 2026.02.03 | ₩83,041 | ₩84,288 | ₩83,014 | ₩83,751 | +0.86% | 5.2만 |
|---|
| 2026.02.02 | ₩81,968 | ₩83,430 | ₩81,579 | ₩83,242 | +1.55% | 7만 |
|---|
| 2026.01.30 | ₩81,458 | ₩82,276 | ₩81,096 | ₩82,035 | +0.71% | 3.9만 |
|---|
| 2026.01.29 | ₩81,016 | ₩82,062 | ₩80,909 | ₩82,062 | +1.29% | 6.2만 |
|---|
| 2026.01.28 | ₩81,432 | ₩81,700 | ₩80,734 | ₩80,788 | -0.79% | 3.5만 |
|---|
| 2026.01.27 | ₩80,949 | ₩81,177 | ₩80,694 | ₩81,150 | +0.25% | 2.8만 |
|---|
| 2026.01.26 | ₩81,003 | ₩81,056 | ₩80,305 | ₩80,868 | -0.17% | 3.5만 |
|---|
| 2026.01.23 | ₩82,451 | ₩82,451 | ₩80,681 | ₩80,761 | -2.05% | 3만 |
|---|
| 2026.01.22 | ₩82,960 | ₩83,537 | ₩82,370 | ₩82,545 | -0.50% | 6.8만 |
|---|
| 2026.01.21 | ₩80,560 | ₩82,866 | ₩80,560 | ₩82,558 | +2.48% | 6.3만 |
|---|
| 2026.01.20 | ₩80,077 | ₩80,453 | ₩79,729 | ₩79,970 | -0.13% | 7.4만 |
|---|
| 2026.01.16 | ₩81,794 | ₩81,794 | ₩81,257 | ₩81,391 | -0.49% | 17.2만 |
|---|
| 2026.01.15 | ₩80,359 | ₩81,874 | ₩80,359 | ₩81,794 | +1.79% | 1.7만 |
|---|
| 2026.01.14 | ₩79,675 | ₩80,560 | ₩79,675 | ₩80,506 | +1.04% | 2만 |
|---|
| 2026.01.13 | ₩80,118 | ₩80,144 | ₩79,688 | ₩79,688 | -0.54% | 1.2만 |
|---|
| 2026.01.12 | ₩79,434 | ₩80,104 | ₩79,286 | ₩79,903 | +0.59% | 3.4만 |
|---|
| 2026.01.09 | ₩80,064 | ₩80,453 | ₩79,152 | ₩79,997 | -0.08% | 2.6만 |
|---|
| 2026.01.08 | ₩78,334 | ₩80,453 | ₩78,093 | ₩80,091 | +2.24% | 12.5만 |
|---|
| 2026.01.07 | ₩79,112 | ₩79,166 | ₩78,079 | ₩78,522 | -0.75% | 2.5만 |
|---|
| 2026.01.06 | ₩77,999 | ₩79,139 | ₩77,959 | ₩79,099 | +1.41% | 6.6만 |
|---|
| 2026.01.05 | ₩77,489 | ₩78,857 | ₩77,489 | ₩78,160 | +0.87% | 18.5만 |
|---|
| 2026.01.02 | ₩76,779 | ₩77,449 | ₩76,363 | ₩77,235 | +0.59% | 40.9만 |
|---|
| 2025.12.31 | ₩77,302 | ₩77,302 | ₩76,551 | ₩76,618 | -0.88% | 2.5만 |
|---|
| 2025.12.30 | ₩77,851 | ₩77,851 | ₩77,315 | ₩77,329 | -0.67% | 1.5만 |
|---|
| 2025.12.29 | ₩78,039 | ₩78,307 | ₩77,570 | ₩77,771 | -0.34% | 1만 |
|---|
| 2025.12.26 | ₩78,361 | ₩78,361 | ₩77,878 | ₩78,227 | -0.17% | 1.7만 |
|---|
| 2025.12.24 | ₩78,079 | ₩78,415 | ₩78,079 | ₩78,294 | +0.27% | 3만 |
|---|
| 2025.12.23 | ₩78,227 | ₩78,441 | ₩78,012 | ₩78,012 | -0.27% | 5.5만 |
|---|
| 2025.12.22 | ₩78,616 | ₩79,045 | ₩78,240 | ₩78,415 | -0.26% | 3.4만 |
|---|
| 2025.12.19 | ₩78,951 | ₩78,978 | ₩78,589 | ₩78,830 | -0.15% | 1.2만 |
|---|
| 2025.12.18 | ₩79,461 | ₩79,688 | ₩78,938 | ₩79,125 | -0.42% | 10.3만 |
|---|
| 2025.12.17 | ₩78,763 | ₩79,662 | ₩78,643 | ₩78,884 | +0.15% | 2.1만 |
|---|
| 2025.12.16 | ₩79,099 | ₩79,474 | ₩78,441 | ₩78,710 | -0.49% | 2.4만 |
|---|
| 2025.12.15 | ₩79,407 | ₩79,595 | ₩78,736 | ₩79,072 | -0.42% | 3만 |
|---|
| 2025.12.12 | ₩79,796 | ₩79,796 | ₩78,911 | ₩79,152 | -0.81% | 2.5만 |
|---|
| 2025.12.11 | ₩78,777 | ₩79,756 | ₩78,777 | ₩79,514 | +0.94% | 4.6만 |
|---|
| 2025.12.10 | ₩77,101 | ₩79,326 | ₩77,101 | ₩78,964 | +2.42% | 3.2만 |
|---|
| 2025.12.09 | ₩77,275 | ₩77,597 | ₩77,181 | ₩77,181 | -0.12% | 3.5만 |
|---|
| 2025.12.08 | ₩77,194 | ₩77,248 | ₩76,873 | ₩76,873 | -0.42% | 1.8만 |
|---|
| 2025.12.05 | ₩77,047 | ₩77,235 | ₩76,886 | ₩76,980 | -0.09% | 6.5천 |
|---|
| 2025.12.04 | ₩76,980 | ₩77,141 | ₩76,685 | ₩76,819 | -0.21% | 1.1만 |
|---|
| 2025.12.03 | ₩76,403 | ₩77,221 | ₩76,403 | ₩77,074 | +0.88% | 2.3만 |
|---|
| 2025.12.02 | ₩76,779 | ₩76,779 | ₩75,947 | ₩76,189 | -0.77% | 1.9만 |
|---|
| 2025.12.01 | ₩75,492 | ₩76,511 | ₩75,492 | ₩76,216 | +0.96% | 1.7만 |
|---|
| 2025.11.28 | ₩76,537 | ₩76,537 | ₩76,014 | ₩76,108 | -0.56% | 1.1만 |
|---|
| 2025.11.26 | ₩76,122 | ₩77,248 | ₩76,082 | ₩76,430 | +0.41% | 2.4만 |
|---|
| 2025.11.25 | ₩74,526 | ₩76,564 | ₩74,526 | ₩76,336 | +2.43% | 2.7만 |
|---|
| 2025.11.24 | ₩73,668 | ₩74,285 | ₩73,427 | ₩74,030 | +0.49% | 1.6만 |
|---|
| 2025.11.21 | ₩71,616 | ₩74,204 | ₩71,616 | ₩73,695 | +2.90% | 9.7만 |
|---|
| 2025.11.20 | ₩72,863 | ₩73,105 | ₩71,268 | ₩71,268 | -2.19% | 2.8만 |
|---|
| 2025.11.19 | ₩71,804 | ₩72,394 | ₩71,523 | ₩71,831 | +0.04% | 2.4만 |
|---|
| 2025.11.18 | ₩70,892 | ₩72,019 | ₩70,879 | ₩71,844 | +1.34% | 2.8만 |
|---|
| 2025.11.17 | ₩73,373 | ₩73,373 | ₩71,187 | ₩71,308 | -2.81% | 3.5만 |
|---|
| 2025.11.14 | ₩72,756 | ₩73,520 | ₩72,568 | ₩73,453 | +0.96% | 3.9만 |
|---|
| 2025.11.13 | ₩73,923 | ₩74,593 | ₩73,158 | ₩73,400 | -0.71% | 8.2만 |
|---|
| 2025.11.12 | ₩74,298 | ₩74,794 | ₩74,177 | ₩74,177 | -0.16% | 2.9만 |
|---|
| 2025.11.11 | ₩73,815 | ₩74,352 | ₩73,815 | ₩74,070 | +0.35% | 4만 |
|---|
| 2025.11.10 | ₩73,856 | ₩74,191 | ₩73,346 | ₩73,856 | 0.00% | 3.5만 |
|---|
| 2025.11.07 | ₩72,434 | ₩73,520 | ₩72,434 | ₩73,373 | +1.30% | 2.8만 |
|---|
| 2025.11.06 | ₩73,601 | ₩73,601 | ₩72,609 | ₩72,609 | -1.35% | 4.1만 |
|---|
| 2025.11.05 | ₩72,998 | ₩74,245 | ₩72,944 | ₩73,869 | +1.19% | 3만 |
|---|
| 2025.11.04 | ₩72,716 | ₩73,132 | ₩72,649 | ₩72,984 | +0.37% | 2.2만 |
|---|
| 2025.11.03 | ₩73,065 | ₩73,319 | ₩72,327 | ₩73,319 | +0.35% | 2.1만 |
|---|
| 2025.10.31 | ₩73,051 | ₩73,279 | ₩72,475 | ₩73,266 | +0.29% | 3.8만 |
|---|
| 2025.10.30 | ₩73,293 | ₩73,882 | ₩73,051 | ₩73,293 | 0.00% | 2.7만 |
|---|
| 2025.10.29 | ₩74,580 | ₩75,237 | ₩73,252 | ₩73,587 | -1.33% | 3.9만 |
|---|
| 2025.10.28 | ₩75,197 | ₩75,438 | ₩74,593 | ₩75,009 | -0.25% | 2.3만 |
|---|
| 2025.10.27 | ₩75,934 | ₩76,068 | ₩75,317 | ₩75,612 | -0.42% | 2.4만 |
|---|
| 2025.10.24 | ₩75,518 | ₩76,082 | ₩75,518 | ₩75,585 | +0.09% | 6.1만 |
|---|
| 2025.10.23 | ₩75,183 | ₩75,250 | ₩74,566 | ₩74,955 | -0.30% | 2만 |
|---|
| 2025.10.22 | ₩75,089 | ₩75,505 | ₩74,767 | ₩75,143 | +0.07% | 1.6만 |
|---|
| 2025.10.21 | ₩74,767 | ₩75,411 | ₩74,767 | ₩75,170 | +0.54% | 1.1만 |
|---|
| 2025.10.20 | ₩74,164 | ₩75,089 | ₩74,164 | ₩75,022 | +1.16% | 2.2만 |
|---|
| 2025.10.17 | ₩73,319 | ₩73,909 | ₩73,319 | ₩73,842 | +0.71% | 1.4만 |
|---|
| 2025.10.16 | ₩75,223 | ₩75,223 | ₩73,212 | ₩73,480 | -2.32% | 3.5만 |
|---|
| 2025.10.15 | ₩75,854 | ₩76,216 | ₩75,116 | ₩75,411 | -0.58% | 2.6만 |
|---|
| 2025.10.14 | ₩72,917 | ₩75,800 | ₩72,917 | ₩75,626 | +3.71% | 2.7만 |
|---|
| 2025.10.13 | ₩73,386 | ₩73,695 | ₩72,944 | ₩73,641 | +0.35% | 2.7만 |
|---|
| 2025.10.10 | ₩74,647 | ₩74,902 | ₩72,394 | ₩72,501 | -2.87% | 3.6만 |
|---|