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 | ₩88,268 | ₩88,361 | ₩87,493 | ₩87,560 | -0.80% | 2.7만 |
| 2026.10.08 | ₩87,373 | ₩88,415 | ₩87,252 | ₩88,174 | +0.92% | 2.9만 |
| 2026.10.07 | ₩87,987 | ₩87,987 | ₩87,346 | ₩87,653 | -0.38% | 1.9만 |
| 2026.10.06 | ₩88,762 | ₩89,377 | ₩88,602 | ₩88,869 | +0.12% | 2.5만 |
| 2026.10.05 | ₩88,482 | ₩89,350 | ₩88,081 | ₩88,816 | +0.38% | 1.4만 |
| 2026.10.02 | ₩88,642 | ₩89,016 | ₩88,402 | ₩88,495 | -0.17% | 2.3만 |
| 2026.10.01 | ₩86,798 | ₩87,894 | ₩85,996 | ₩87,894 | +1.26% | 3.6만 |
| 2026.09.30 | ₩88,121 | ₩88,121 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,998 |
| -1.27% |
| 8.8만 |
| 2026.09.29 | ₩88,188 | ₩88,335 | ₩87,346 | ₩87,800 | -0.44% | 1.6만 |
|---|
| 2026.09.28 | ₩88,816 | ₩88,949 | ₩88,094 | ₩88,375 | -0.50% | 4.5만 |
|---|
| 2026.09.25 | ₩88,909 | ₩89,324 | ₩88,375 | ₩89,217 | +0.35% | 4.4만 |
|---|
| 2026.09.24 | ₩88,682 | ₩88,883 | ₩88,134 | ₩88,522 | -0.18% | 5.2만 |
|---|
| 2026.09.23 | ₩89,524 | ₩89,524 | ₩88,495 | ₩88,495 | -1.15% | 2.6만 |
|---|
| 2026.09.22 | ₩90,272 | ₩90,754 | ₩89,711 | ₩89,818 | -0.50% | 2.2만 |
|---|
| 2026.09.21 | ₩90,326 | ₩90,326 | ₩89,698 | ₩89,765 | -0.62% | 2만 |
|---|
| 2026.09.18 | ₩90,566 | ₩90,566 | ₩89,992 | ₩90,379 | -0.21% | 6.6만 |
|---|
| 2026.09.17 | ₩92,157 | ₩92,157 | ₩90,967 | ₩91,007 | -1.25% | 1.9만 |
|---|
| 2026.09.16 | ₩91,662 | ₩92,157 | ₩90,326 | ₩91,261 | -0.44% | 7.4만 |
|---|
| 2026.09.15 | ₩92,157 | ₩92,157 | ₩91,382 | ₩91,475 | -0.74% | 4.8만 |
|---|
| 2026.09.14 | ₩92,290 | ₩92,678 | ₩91,889 | ₩92,317 | +0.03% | 4.3만 |
|---|
| 2026.09.11 | ₩92,972 | ₩93,159 | ₩92,090 | ₩92,371 | -0.65% | 3.7만 |
|---|
| 2026.09.10 | ₩92,224 | ₩92,384 | ₩91,742 | ₩92,130 | -0.10% | 17.7만 |
|---|
| 2026.09.09 | ₩92,758 | ₩93,025 | ₩92,183 | ₩92,584 | -0.19% | 2.9만 |
|---|
| 2026.09.08 | ₩94,095 | ₩94,095 | ₩93,025 | ₩93,039 | -1.12% | 3.5만 |
|---|
| 2026.09.04 | ₩93,146 | ₩94,348 | ₩93,146 | ₩94,295 | +1.23% | 1.3만 |
|---|
| 2026.09.03 | ₩93,654 | ₩93,961 | ₩93,360 | ₩93,613 | -0.04% | 1.3만 |
|---|
| 2026.09.02 | ₩92,063 | ₩93,426 | ₩92,063 | ₩93,092 | +1.12% | 2.8만 |
|---|
| 2026.09.01 | ₩91,970 | ₩92,571 | ₩91,382 | ₩91,689 | -0.31% | 2.2만 |
|---|
| 2026.08.31 | ₩93,012 | ₩93,012 | ₩92,277 | ₩92,397 | -0.66% | 2.3만 |
|---|
| 2026.08.28 | ₩93,466 | ₩93,760 | ₩93,066 | ₩93,092 | -0.40% | 1.9만 |
|---|
| 2026.08.27 | ₩92,812 | ₩93,400 | ₩92,397 | ₩93,213 | +0.43% | 2.6만 |
|---|
| 2026.08.26 | ₩93,319 | ₩93,413 | ₩92,705 | ₩93,373 | +0.06% | 4.4만 |
|---|
| 2026.08.25 | ₩93,573 | ₩93,573 | ₩92,905 | ₩93,213 | -0.39% | 17.2만 |
|---|
| 2026.08.24 | ₩93,640 | ₩94,095 | ₩93,413 | ₩93,466 | -0.19% | 2.3만 |
|---|
| 2026.08.21 | ₩93,507 | ₩93,680 | ₩93,186 | ₩93,627 | +0.13% | 2.2만 |
|---|
| 2026.08.20 | ₩93,400 | ₩93,400 | ₩92,758 | ₩92,959 | -0.47% | 3.4만 |
|---|
| 2026.08.19 | ₩95,217 | ₩95,244 | ₩93,907 | ₩94,028 | -1.25% | 1.4만 |
|---|
| 2026.08.18 | ₩95,484 | ₩95,484 | ₩94,616 | ₩94,616 | -0.91% | 1.7만 |
|---|
| 2026.08.17 | ₩95,230 | ₩95,618 | ₩95,190 | ₩95,244 | +0.01% | 1.4만 |
|---|
| 2026.08.14 | ₩95,284 | ₩95,872 | ₩95,244 | ₩95,752 | +0.49% | 1.9만 |
|---|
| 2026.08.13 | ₩95,057 | ₩95,444 | ₩95,057 | ₩95,404 | +0.37% | 3.2만 |
|---|
| 2026.08.12 | ₩94,683 | ₩94,816 | ₩94,108 | ₩94,642 | -0.04% | 1.5만 |
|---|
| 2026.08.11 | ₩94,415 | ₩94,910 | ₩94,308 | ₩94,322 | -0.10% | 2.7만 |
|---|
| 2026.08.10 | ₩94,656 | ₩94,656 | ₩93,948 | ₩94,308 | -0.37% | 5.3만 |
|---|
| 2026.08.07 | ₩94,549 | ₩94,870 | ₩94,068 | ₩94,509 | -0.04% | 1.4만 |
|---|
| 2026.08.06 | ₩96,233 | ₩96,233 | ₩94,549 | ₩94,549 | -1.75% | 2.2만 |
|---|
| 2026.08.05 | ₩97,516 | ₩97,516 | ₩95,965 | ₩95,979 | -1.58% | 7.8만 |
|---|
| 2026.08.04 | ₩96,072 | ₩97,462 | ₩95,738 | ₩97,182 | +1.15% | 3.6만 |
|---|
| 2026.08.03 | ₩95,578 | ₩96,834 | ₩95,578 | ₩96,286 | +0.74% | 2.2만 |
|---|
| 2026.07.31 | ₩95,471 | ₩95,818 | ₩94,255 | ₩95,150 | -0.34% | 3.1만 |
|---|
| 2026.07.30 | ₩95,979 | ₩96,006 | ₩94,803 | ₩95,484 | -0.52% | 4만 |
|---|
| 2026.07.29 | ₩96,006 | ₩96,500 | ₩95,752 | ₩95,752 | -0.26% | 1.2만 |
|---|
| 2026.07.28 | ₩95,605 | ₩96,580 | ₩95,605 | ₩96,553 | +0.99% | 6.6만 |
|---|
| 2026.07.27 | ₩95,257 | ₩95,778 | ₩94,936 | ₩95,230 | -0.03% | 5.6만 |
|---|
| 2026.07.24 | ₩94,175 | ₩95,297 | ₩94,175 | ₩94,830 | +0.70% | 1.9만 |
|---|
| 2026.07.23 | ₩94,095 | ₩94,148 | ₩93,279 | ₩94,068 | -0.03% | 2.8만 |
|---|
| 2026.07.22 | ₩95,110 | ₩95,204 | ₩94,549 | ₩95,124 | +0.01% | 7.6만 |
|---|
| 2026.07.21 | ₩94,642 | ₩95,244 | ₩94,469 | ₩95,230 | +0.62% | 2.1만 |
|---|
| 2026.07.20 | ₩95,311 | ₩95,311 | ₩94,442 | ₩94,482 | -0.87% | 1.6만 |
|---|
| 2026.07.17 | ₩95,631 | ₩96,393 | ₩94,910 | ₩95,217 | -0.43% | 3.5만 |
|---|
| 2026.07.16 | ₩94,322 | ₩96,527 | ₩94,322 | ₩96,259 | +2.05% | 9.3만 |
|---|
| 2026.07.15 | ₩93,600 | ₩95,043 | ₩93,600 | ₩94,429 | +0.89% | 4.9만 |
|---|
| 2026.07.14 | ₩93,921 | ₩93,921 | ₩93,279 | ₩93,360 | -0.60% | 2.3만 |
|---|
| 2026.07.13 | ₩93,466 | ₩94,148 | ₩93,253 | ₩93,480 | +0.01% | 2.1만 |
|---|
| 2026.07.10 | ₩92,932 | ₩93,654 | ₩92,932 | ₩93,507 | +0.62% | 1.4만 |
|---|
| 2026.07.09 | ₩91,930 | ₩93,012 | ₩91,930 | ₩92,812 | +0.96% | 9.3천 |
|---|
| 2026.07.08 | ₩92,451 | ₩92,451 | ₩91,355 | ₩91,676 | -0.84% | 1.7만 |
|---|
| 2026.07.07 | ₩93,547 | ₩93,547 | ₩92,771 | ₩92,892 | -0.70% | 1.1만 |
|---|
| 2026.07.06 | ₩92,825 | ₩93,547 | ₩92,825 | ₩93,293 | +0.50% | 4.1만 |
|---|
| 2026.07.02 | ₩93,747 | ₩94,135 | ₩92,464 | ₩92,945 | -0.86% | 3.3만 |
|---|
| 2026.07.01 | ₩92,959 | ₩94,242 | ₩92,945 | ₩93,520 | +0.60% | 1.2만 |
|---|
| 2026.06.30 | ₩92,972 | ₩93,386 | ₩92,852 | ₩92,999 | +0.03% | 5.5만 |
|---|
| 2026.06.29 | ₩94,014 | ₩94,014 | ₩92,624 | ₩93,079 | -1.00% | 3.5만 |
|---|
| 2026.06.26 | ₩93,213 | ₩94,148 | ₩92,771 | ₩94,148 | +1.00% | 2만 |
|---|
| 2026.06.25 | ₩92,945 | ₩93,774 | ₩92,598 | ₩93,199 | +0.27% | 9.4만 |
|---|
| 2026.06.24 | ₩91,729 | ₩92,865 | ₩91,729 | ₩92,705 | +1.06% | 2.2만 |
|---|
| 2026.06.23 | ₩90,580 | ₩91,756 | ₩90,580 | ₩91,502 | +1.02% | 5.3만 |
|---|
| 2026.06.22 | ₩91,021 | ₩91,489 | ₩90,807 | ₩90,807 | -0.23% | 1.7만 |
|---|
| 2026.06.18 | ₩90,901 | ₩91,275 | ₩90,860 | ₩91,261 | +0.40% | 7.1만 |
|---|
| 2026.06.17 | ₩91,489 | ₩91,716 | ₩89,631 | ₩89,872 | -1.77% | 2만 |
|---|
| 2026.06.16 | ₩92,197 | ₩92,852 | ₩91,355 | ₩91,475 | -0.78% | 7.5천 |
|---|
| 2026.06.15 | ₩93,172 | ₩93,306 | ₩91,756 | ₩91,863 | -1.41% | 1.5만 |
|---|
| 2026.06.12 | ₩91,649 | ₩92,972 | ₩91,649 | ₩92,598 | +1.04% | 2.3만 |
|---|
| 2026.06.11 | ₩91,021 | ₩91,636 | ₩90,259 | ₩91,529 | +0.56% | 1.4만 |
|---|
| 2026.06.10 | ₩90,232 | ₩91,195 | ₩90,232 | ₩90,299 | +0.07% | 2.6만 |
|---|
| 2026.06.09 | ₩90,366 | ₩91,475 | ₩89,390 | ₩90,232 | -0.15% | 11.2만 |
|---|
| 2026.06.08 | ₩89,631 | ₩90,379 | ₩89,631 | ₩89,631 | 0.00% | 1.3만 |
|---|
| 2026.06.05 | ₩89,551 | ₩89,858 | ₩88,843 | ₩89,177 | -0.42% | 1.5만 |
|---|
| 2026.06.04 | ₩89,016 | ₩90,179 | ₩88,963 | ₩90,045 | +1.16% | 1.7만 |
|---|
| 2026.06.03 | ₩89,912 | ₩89,912 | ₩88,655 | ₩88,789 | -1.25% | 1.7만 |
|---|
| 2026.06.02 | ₩88,709 | ₩90,206 | ₩88,709 | ₩90,112 | +1.58% | 1.5만 |
|---|
| 2026.06.01 | ₩88,201 | ₩88,843 | ₩88,134 | ₩88,655 | +0.52% | 3.2만 |
|---|
| 2026.05.29 | ₩89,284 | ₩89,511 | ₩88,602 | ₩88,936 | -0.39% | 3.1만 |
|---|
| 2026.05.28 | ₩89,591 | ₩89,791 | ₩88,923 | ₩89,738 | +0.16% | 1.6만 |
|---|
| 2026.05.27 | ₩89,938 | ₩90,393 | ₩89,591 | ₩89,778 | -0.18% | 1.6만 |
|---|
| 2026.05.26 | ₩89,096 | ₩89,965 | ₩89,096 | ₩89,711 | +0.69% | 1.6만 |
|---|
| 2026.05.22 | ₩88,308 | ₩88,856 | ₩88,067 | ₩88,669 | +0.41% | 1.4만 |
|---|
| 2026.05.21 | ₩87,239 | ₩88,228 | ₩86,437 | ₩88,014 | +0.89% | 2.4만 |
|---|
| 2026.05.20 | ₩86,303 | ₩87,787 | ₩86,303 | ₩87,787 | +1.72% | 2.1만 |
|---|
| 2026.05.19 | ₩86,263 | ₩86,357 | ₩85,542 | ₩85,929 | -0.39% | 1.1만 |
|---|
| 2026.05.18 | ₩86,103 | ₩87,172 | ₩86,103 | ₩86,611 | +0.59% | 1.1만 |
|---|
| 2026.05.15 | ₩87,012 | ₩87,012 | ₩85,809 | ₩85,809 | -1.38% | 2.7만 |
|---|
| 2026.05.14 | ₩87,680 | ₩88,321 | ₩87,520 | ₩87,800 | +0.14% | 7.5만 |
|---|
| 2026.05.13 | ₩87,399 | ₩87,399 | ₩86,678 | ₩87,132 | -0.31% | 2.5만 |
|---|
| 2026.05.12 | ₩88,268 | ₩88,268 | ₩86,370 | ₩87,266 | -1.14% | 4.2만 |
|---|
| 2026.05.11 | ₩89,698 | ₩89,698 | ₩88,402 | ₩88,402 | -1.45% | 1.9만 |
|---|
| 2026.05.08 | ₩88,762 | ₩89,631 | ₩88,749 | ₩89,524 | +0.86% | 2.2만 |
|---|
| 2026.05.07 | ₩88,869 | ₩88,869 | ₩88,268 | ₩88,388 | -0.54% | 1.8만 |
|---|
| 2026.05.06 | ₩89,030 | ₩89,217 | ₩88,428 | ₩88,696 | -0.38% | 2.1만 |
|---|
| 2026.05.05 | ₩87,533 | ₩88,749 | ₩87,533 | ₩88,375 | +0.96% | 2.8만 |
|---|
| 2026.05.04 | ₩88,201 | ₩88,468 | ₩86,905 | ₩87,306 | -1.02% | 2만 |
|---|
| 2026.05.01 | ₩88,402 | ₩88,776 | ₩87,827 | ₩88,535 | +0.15% | 2.4만 |
|---|
| 2026.04.30 | ₩86,918 | ₩88,682 | ₩86,811 | ₩88,188 | +1.46% | 1.9만 |
|---|
| 2026.04.29 | ₩87,880 | ₩88,014 | ₩87,012 | ₩87,079 | -0.91% | 2만 |
|---|
| 2026.04.28 | ₩88,655 | ₩88,655 | ₩87,934 | ₩88,108 | -0.62% | 1.2만 |
|---|
| 2026.04.27 | ₩87,854 | ₩88,522 | ₩87,854 | ₩88,295 | +0.50% | 1.6만 |
|---|
| 2026.04.24 | ₩87,667 | ₩88,041 | ₩87,439 | ₩87,787 | +0.14% | 5.9만 |
|---|
| 2026.04.23 | ₩86,998 | ₩87,800 | ₩86,811 | ₩87,560 | +0.65% | 3.6만 |
|---|
| 2026.04.22 | ₩87,159 | ₩87,159 | ₩86,624 | ₩86,918 | -0.28% | 2.1만 |
|---|
| 2026.04.21 | ₩87,145 | ₩87,773 | ₩86,370 | ₩86,491 | -0.75% | 1.2만 |
|---|
| 2026.04.20 | ₩86,464 | ₩87,279 | ₩86,464 | ₩87,092 | +0.73% | 2.4만 |
|---|
| 2026.04.17 | ₩85,742 | ₩87,373 | ₩85,715 | ₩86,744 | +1.17% | 5만 |
|---|
| 2026.04.16 | ₩84,994 | ₩85,034 | ₩84,673 | ₩84,914 | -0.09% | 1.2만 |
|---|
| 2026.04.15 | ₩85,194 | ₩85,194 | ₩84,566 | ₩84,726 | -0.55% | 2.3만 |
|---|
| 2026.04.14 | ₩85,248 | ₩85,649 | ₩84,780 | ₩85,221 | -0.03% | 2.9만 |
|---|
| 2026.04.13 | ₩83,991 | ₩85,208 | ₩83,844 | ₩85,208 | +1.45% | 2.2만 |
|---|
| 2026.04.10 | ₩84,740 | ₩84,900 | ₩84,018 | ₩84,259 | -0.57% | 1.9만 |
|---|
| 2026.04.09 | ₩83,724 | ₩85,034 | ₩83,724 | ₩84,660 | +1.12% | 2.3만 |
|---|
| 2026.04.08 | ₩83,778 | ₩84,593 | ₩83,697 | ₩84,098 | +0.38% | 2.3만 |
|---|
| 2026.04.07 | ₩81,666 | ₩82,121 | ₩81,479 | ₩82,040 | +0.46% | 3.7만 |
|---|
| 2026.04.06 | ₩81,412 | ₩82,014 | ₩81,038 | ₩81,893 | +0.59% | 3.1만 |
|---|
| 2026.04.02 | ₩80,143 | ₩81,626 | ₩79,916 | ₩81,626 | +1.85% | 2.1만 |
|---|
| 2026.04.01 | ₩80,878 | ₩81,746 | ₩80,878 | ₩81,011 | +0.17% | 2.4만 |
|---|
| 2026.03.31 | ₩80,116 | ₩80,878 | ₩79,274 | ₩80,530 | +0.52% | 3.2만 |
|---|
| 2026.03.30 | ₩80,022 | ₩80,022 | ₩78,873 | ₩78,940 | -1.35% | 3.8만 |
|---|
| 2026.03.27 | ₩80,089 | ₩80,143 | ₩79,114 | ₩79,341 | -0.93% | 5.7만 |
|---|
| 2026.03.26 | ₩79,822 | ₩80,985 | ₩79,822 | ₩80,357 | +0.67% | 2.1만 |
|---|
| 2026.03.25 | ₩80,544 | ₩80,677 | ₩79,702 | ₩80,370 | -0.22% | 3.1만 |
|---|
| 2026.03.24 | ₩78,272 | ₩80,490 | ₩78,272 | ₩79,862 | +2.03% | 2.3만 |
|---|
| 2026.03.23 | ₩78,392 | ₩79,595 | ₩78,392 | ₩78,887 | +0.63% | 2.7만 |
|---|
| 2026.03.20 | ₩78,165 | ₩78,165 | ₩77,096 | ₩77,256 | -1.16% | 2.2만 |
|---|
| 2026.03.19 | ₩77,149 | ₩78,860 | ₩77,149 | ₩78,152 | +1.30% | 2.2만 |
|---|
| 2026.03.18 | ₩78,125 | ₩78,379 | ₩77,684 | ₩77,804 | -0.41% | 3.7만 |
|---|
| 2026.03.17 | ₩78,673 | ₩79,100 | ₩78,379 | ₩78,379 | -0.37% | 2.5만 |
|---|
| 2026.03.16 | ₩78,740 | ₩79,034 | ₩78,152 | ₩78,232 | -0.64% | 2.1만 |
|---|
| 2026.03.13 | ₩78,579 | ₩78,593 | ₩77,630 | ₩77,898 | -0.87% | 2.8만 |
|---|
| 2026.03.12 | ₩78,018 | ₩78,405 | ₩77,550 | ₩78,045 | +0.03% | 2.1만 |
|---|
| 2026.03.11 | ₩79,007 | ₩79,461 | ₩78,593 | ₩79,034 | +0.03% | 3.2만 |
|---|
| 2026.03.10 | ₩79,421 | ₩80,824 | ₩79,234 | ₩79,408 | -0.02% | 3.6만 |
|---|
| 2026.03.09 | ₩78,499 | ₩79,728 | ₩76,828 | ₩79,501 | +1.28% | 9.2만 |
|---|
| 2026.03.06 | ₩79,822 | ₩79,822 | ₩78,526 | ₩79,595 | -0.28% | 6.3만 |
|---|
| 2026.03.05 | ₩81,853 | ₩82,174 | ₩80,664 | ₩81,225 | -0.77% | 3.4만 |
|---|
| 2026.03.04 | ₩82,628 | ₩83,337 | ₩81,960 | ₩82,789 | +0.19% | 4.8만 |
|---|
| 2026.03.03 | ₩81,666 | ₩82,562 | ₩80,504 | ₩82,268 | +0.74% | 4.2만 |
|---|
| 2026.03.02 | ₩81,586 | ₩83,564 | ₩81,533 | ₩83,363 | +2.18% | 4.9만 |
|---|
| 2026.02.27 | ₩83,256 | ₩83,256 | ₩82,321 | ₩82,575 | -0.82% | 5.5만 |
|---|
| 2026.02.26 | ₩84,138 | ₩84,847 | ₩83,297 | ₩84,192 | +0.06% | 3.2만 |
|---|
| 2026.02.25 | ₩83,604 | ₩84,085 | ₩82,722 | ₩84,085 | +0.58% | 3.1만 |
|---|
| 2026.02.24 | ₩82,455 | ₩83,470 | ₩82,455 | ₩83,163 | +0.86% | 2.7만 |
|---|
| 2026.02.23 | ₩84,179 | ₩84,339 | ₩81,880 | ₩82,441 | -2.06% | 7.6만 |
|---|
| 2026.02.20 | ₩84,112 | ₩84,686 | ₩83,577 | ₩84,660 | +0.65% | 3.4만 |
|---|
| 2026.02.19 | ₩84,473 | ₩84,539 | ₩83,871 | ₩84,446 | -0.03% | 2.7만 |
|---|
| 2026.02.18 | ₩84,820 | ₩85,662 | ₩84,606 | ₩84,873 | +0.06% | 3.4만 |
|---|
| 2026.02.17 | ₩85,047 | ₩85,448 | ₩84,259 | ₩84,820 | -0.27% | 3.9만 |
|---|
| 2026.02.13 | ₩84,459 | ₩85,328 | ₩83,657 | ₩85,074 | +0.73% | 5.5만 |
|---|
| 2026.02.12 | ₩85,796 | ₩85,996 | ₩83,203 | ₩84,192 | -1.87% | 3.6만 |
|---|
| 2026.02.11 | ₩85,515 | ₩86,050 | ₩84,900 | ₩85,288 | -0.27% | 8만 |
|---|
| 2026.02.10 | ₩85,462 | ₩85,608 | ₩84,940 | ₩84,940 | -0.61% | 3.5만 |
|---|
| 2026.02.09 | ₩85,809 | ₩86,036 | ₩85,435 | ₩85,542 | -0.31% | 2.7만 |
|---|
| 2026.02.06 | ₩84,740 | ₩86,156 | ₩84,459 | ₩85,916 | +1.39% | 4.3만 |
|---|
| 2026.02.05 | ₩84,366 | ₩85,034 | ₩83,751 | ₩84,138 | -0.27% | 5.8만 |
|---|
| 2026.02.04 | ₩84,179 | ₩85,020 | ₩84,179 | ₩84,780 | +0.71% | 8.4만 |
|---|
| 2026.02.03 | ₩82,762 | ₩84,005 | ₩82,735 | ₩83,470 | +0.86% | 5.2만 |
|---|
| 2026.02.02 | ₩81,693 | ₩83,150 | ₩81,305 | ₩82,962 | +1.55% | 7만 |
|---|
| 2026.01.30 | ₩81,185 | ₩82,000 | ₩80,824 | ₩81,760 | +0.71% | 3.9만 |
|---|
| 2026.01.29 | ₩80,744 | ₩81,786 | ₩80,637 | ₩81,786 | +1.29% | 6.2만 |
|---|
| 2026.01.28 | ₩81,158 | ₩81,426 | ₩80,463 | ₩80,517 | -0.79% | 3.5만 |
|---|
| 2026.01.27 | ₩80,677 | ₩80,904 | ₩80,423 | ₩80,878 | +0.25% | 2.8만 |
|---|
| 2026.01.26 | ₩80,731 | ₩80,784 | ₩80,036 | ₩80,597 | -0.17% | 3.5만 |
|---|
| 2026.01.23 | ₩82,174 | ₩82,174 | ₩80,410 | ₩80,490 | -2.05% | 3만 |
|---|
| 2026.01.22 | ₩82,682 | ₩83,256 | ₩82,094 | ₩82,268 | -0.50% | 6.8만 |
|---|
| 2026.01.21 | ₩80,290 | ₩82,588 | ₩80,290 | ₩82,281 | +2.48% | 6.3만 |
|---|
| 2026.01.20 | ₩79,809 | ₩80,183 | ₩79,461 | ₩79,702 | -0.13% | 7.4만 |
|---|
| 2026.01.16 | ₩81,519 | ₩81,519 | ₩80,985 | ₩81,118 | -0.49% | 17.2만 |
|---|
| 2026.01.15 | ₩80,089 | ₩81,599 | ₩80,089 | ₩81,519 | +1.79% | 1.7만 |
|---|
| 2026.01.14 | ₩79,408 | ₩80,290 | ₩79,408 | ₩80,236 | +1.04% | 2만 |
|---|
| 2026.01.13 | ₩79,849 | ₩79,875 | ₩79,421 | ₩79,421 | -0.54% | 1.2만 |
|---|
| 2026.01.12 | ₩79,167 | ₩79,835 | ₩79,020 | ₩79,635 | +0.59% | 3.4만 |
|---|
| 2026.01.09 | ₩79,795 | ₩80,183 | ₩78,887 | ₩79,728 | -0.08% | 2.6만 |
|---|
| 2026.01.08 | ₩78,071 | ₩80,183 | ₩77,831 | ₩79,822 | +2.24% | 12.5만 |
|---|
| 2026.01.07 | ₩78,846 | ₩78,900 | ₩77,817 | ₩78,258 | -0.75% | 2.5만 |
|---|
| 2026.01.06 | ₩77,737 | ₩78,873 | ₩77,697 | ₩78,833 | +1.41% | 6.6만 |
|---|
| 2026.01.05 | ₩77,229 | ₩78,593 | ₩77,229 | ₩77,898 | +0.87% | 18.5만 |
|---|
| 2026.01.02 | ₩76,521 | ₩77,189 | ₩76,107 | ₩76,975 | +0.59% | 40.9만 |
|---|
| 2025.12.31 | ₩77,042 | ₩77,042 | ₩76,294 | ₩76,361 | -0.88% | 2.5만 |
|---|
| 2025.12.30 | ₩77,590 | ₩77,590 | ₩77,056 | ₩77,069 | -0.67% | 1.5만 |
|---|
| 2025.12.29 | ₩77,777 | ₩78,045 | ₩77,310 | ₩77,510 | -0.34% | 1만 |
|---|
| 2025.12.26 | ₩78,098 | ₩78,098 | ₩77,617 | ₩77,964 | -0.17% | 1.7만 |
|---|
| 2025.12.24 | ₩77,817 | ₩78,152 | ₩77,817 | ₩78,031 | +0.27% | 3만 |
|---|
| 2025.12.23 | ₩77,964 | ₩78,178 | ₩77,751 | ₩77,751 | -0.27% | 5.5만 |
|---|
| 2025.12.22 | ₩78,352 | ₩78,780 | ₩77,978 | ₩78,152 | -0.26% | 3.4만 |
|---|
| 2025.12.19 | ₩78,686 | ₩78,713 | ₩78,325 | ₩78,566 | -0.15% | 1.2만 |
|---|
| 2025.12.18 | ₩79,194 | ₩79,421 | ₩78,673 | ₩78,860 | -0.42% | 10.3만 |
|---|
| 2025.12.17 | ₩78,499 | ₩79,394 | ₩78,379 | ₩78,619 | +0.15% | 2.1만 |
|---|
| 2025.12.16 | ₩78,833 | ₩79,207 | ₩78,178 | ₩78,446 | -0.49% | 2.4만 |
|---|
| 2025.12.15 | ₩79,140 | ₩79,328 | ₩78,472 | ₩78,806 | -0.42% | 3만 |
|---|
| 2025.12.12 | ₩79,528 | ₩79,528 | ₩78,646 | ₩78,887 | -0.81% | 2.5만 |
|---|
| 2025.12.11 | ₩78,512 | ₩79,488 | ₩78,512 | ₩79,247 | +0.94% | 4.6만 |
|---|
| 2025.12.10 | ₩76,842 | ₩79,060 | ₩76,842 | ₩78,699 | +2.42% | 3.2만 |
|---|
| 2025.12.09 | ₩77,016 | ₩77,336 | ₩76,922 | ₩76,922 | -0.12% | 3.5만 |
|---|
| 2025.12.08 | ₩76,935 | ₩76,989 | ₩76,615 | ₩76,615 | -0.42% | 1.8만 |
|---|
| 2025.12.05 | ₩76,788 | ₩76,975 | ₩76,628 | ₩76,722 | -0.09% | 6.5천 |
|---|
| 2025.12.04 | ₩76,722 | ₩76,882 | ₩76,428 | ₩76,561 | -0.21% | 1.1만 |
|---|
| 2025.12.03 | ₩76,147 | ₩76,962 | ₩76,147 | ₩76,815 | +0.88% | 2.3만 |
|---|
| 2025.12.02 | ₩76,521 | ₩76,521 | ₩75,693 | ₩75,933 | -0.77% | 1.9만 |
|---|
| 2025.12.01 | ₩75,238 | ₩76,254 | ₩75,238 | ₩75,960 | +0.96% | 1.7만 |
|---|
| 2025.11.28 | ₩76,281 | ₩76,281 | ₩75,759 | ₩75,853 | -0.56% | 1.1만 |
|---|
| 2025.11.26 | ₩75,866 | ₩76,989 | ₩75,826 | ₩76,174 | +0.41% | 2.4만 |
|---|
| 2025.11.25 | ₩74,276 | ₩76,307 | ₩74,276 | ₩76,080 | +2.43% | 2.7만 |
|---|
| 2025.11.24 | ₩73,421 | ₩74,035 | ₩73,180 | ₩73,782 | +0.49% | 1.6만 |
|---|
| 2025.11.21 | ₩71,376 | ₩73,955 | ₩71,376 | ₩73,447 | +2.90% | 9.7만 |
|---|
| 2025.11.20 | ₩72,619 | ₩72,859 | ₩71,029 | ₩71,029 | -2.19% | 2.8만 |
|---|
| 2025.11.19 | ₩71,563 | ₩72,151 | ₩71,283 | ₩71,590 | +0.04% | 2.4만 |
|---|
| 2025.11.18 | ₩70,654 | ₩71,777 | ₩70,641 | ₩71,603 | +1.34% | 2.8만 |
|---|
| 2025.11.17 | ₩73,127 | ₩73,127 | ₩70,948 | ₩71,069 | -2.81% | 3.5만 |
|---|
| 2025.11.14 | ₩72,512 | ₩73,274 | ₩72,325 | ₩73,207 | +0.96% | 3.9만 |
|---|
| 2025.11.13 | ₩73,675 | ₩74,343 | ₩72,913 | ₩73,153 | -0.71% | 8.2만 |
|---|
| 2025.11.12 | ₩74,049 | ₩74,543 | ₩73,929 | ₩73,929 | -0.16% | 2.9만 |
|---|
| 2025.11.11 | ₩73,568 | ₩74,102 | ₩73,568 | ₩73,822 | +0.35% | 4만 |
|---|
| 2025.11.10 | ₩73,608 | ₩73,942 | ₩73,100 | ₩73,608 | 0.00% | 3.5만 |
|---|
| 2025.11.07 | ₩72,191 | ₩73,274 | ₩72,191 | ₩73,127 | +1.30% | 2.8만 |
|---|
| 2025.11.06 | ₩73,354 | ₩73,354 | ₩72,365 | ₩72,365 | -1.35% | 4.1만 |
|---|
| 2025.11.05 | ₩72,753 | ₩73,995 | ₩72,699 | ₩73,621 | +1.19% | 3만 |
|---|
| 2025.11.04 | ₩72,472 | ₩72,886 | ₩72,405 | ₩72,739 | +0.37% | 2.2만 |
|---|
| 2025.11.03 | ₩72,819 | ₩73,073 | ₩72,084 | ₩73,073 | +0.35% | 2.1만 |
|---|
| 2025.10.31 | ₩72,806 | ₩73,033 | ₩72,231 | ₩73,020 | +0.29% | 3.8만 |
|---|
| 2025.10.30 | ₩73,047 | ₩73,635 | ₩72,806 | ₩73,047 | 0.00% | 2.7만 |
|---|
| 2025.10.29 | ₩74,329 | ₩74,984 | ₩73,006 | ₩73,341 | -1.33% | 3.9만 |
|---|
| 2025.10.28 | ₩74,944 | ₩75,185 | ₩74,343 | ₩74,757 | -0.25% | 2.3만 |
|---|
| 2025.10.27 | ₩75,679 | ₩75,813 | ₩75,064 | ₩75,358 | -0.42% | 2.4만 |
|---|
| 2025.10.24 | ₩75,265 | ₩75,826 | ₩75,265 | ₩75,332 | +0.09% | 6.1만 |
|---|
| 2025.10.23 | ₩74,931 | ₩74,998 | ₩74,316 | ₩74,704 | -0.30% | 2만 |
|---|
| 2025.10.22 | ₩74,837 | ₩75,252 | ₩74,517 | ₩74,891 | +0.07% | 1.6만 |
|---|
| 2025.10.21 | ₩74,517 | ₩75,158 | ₩74,517 | ₩74,917 | +0.54% | 1.1만 |
|---|
| 2025.10.20 | ₩73,915 | ₩74,837 | ₩73,915 | ₩74,770 | +1.16% | 2.2만 |
|---|
| 2025.10.17 | ₩73,073 | ₩73,661 | ₩73,073 | ₩73,594 | +0.71% | 1.4만 |
|---|
| 2025.10.16 | ₩74,971 | ₩74,971 | ₩72,966 | ₩73,234 | -2.32% | 3.5만 |
|---|
| 2025.10.15 | ₩75,599 | ₩75,960 | ₩74,864 | ₩75,158 | -0.58% | 2.6만 |
|---|
| 2025.10.14 | ₩72,672 | ₩75,546 | ₩72,672 | ₩75,372 | +3.71% | 2.7만 |
|---|
| 2025.10.13 | ₩73,140 | ₩73,447 | ₩72,699 | ₩73,394 | +0.35% | 2.7만 |
|---|
| 2025.10.10 | ₩74,396 | ₩74,650 | ₩72,151 | ₩72,258 | -2.87% | 3.6만 |
|---|