시장 데이터를 불러오는 중
전체 종목
Invesco Next Gen Connectivity ETF 과거 주가
Invesco Next Gen Connectivity ETF · KNCT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Next Gen Connectivity ETF · KNCT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩275,386 | ₩275,640 | ₩275,346 | ₩275,640 | +0.09% | 600 |
| 2026.10.08 | ₩277,897 | ₩277,897 | ₩273,570 | ₩274,011 | -1.40% | 2.1천 |
| 2026.10.07 | ₩278,832 | ₩281,796 | ₩278,832 | ₩281,529 | +0.97% | 2.8천 |
| 2026.10.06 | ₩283,519 | ₩283,519 | ₩282,090 | ₩282,090 | -0.50% | 1.5천 |
| 2026.10.05 | ₩280,861 | ₩281,262 | ₩280,861 | ₩280,915 | +0.02% | 2천 |
| 2026.10.02 | ₩281,703 | ₩281,703 | ₩279,873 | ₩280,020 | -0.60% | 2.2천 |
| 2026.10.01 | ₩274,518 | ₩277,563 | ₩273,423 | ₩276,762 | +0.82% | 2.3천 |
| 2026.09.30 | ₩274,184 | ₩275,239 | ₩273,650 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩273,650 |
| -0.19% |
| 2.5천 |
| 2026.09.29 | ₩273,410 | ₩274,385 | ₩273,410 | ₩273,944 | +0.20% | 1.7천 |
|---|
| 2026.09.28 | ₩273,637 | ₩273,637 | ₩270,325 | ₩272,422 | -0.44% | 1.3만 |
|---|
| 2026.09.25 | ₩278,765 | ₩278,765 | ₩277,563 | ₩277,563 | -0.43% | 1.5천 |
|---|
| 2026.09.24 | ₩274,892 | ₩276,161 | ₩274,892 | ₩276,081 | +0.43% | 2.8천 |
|---|
| 2026.09.23 | ₩276,722 | ₩276,842 | ₩276,722 | ₩276,842 | +0.04% | 1.2천 |
|---|
| 2026.09.22 | ₩277,817 | ₩279,486 | ₩277,750 | ₩279,486 | +0.60% | 2.1천 |
|---|
| 2026.09.21 | ₩274,184 | ₩277,750 | ₩274,184 | ₩277,750 | +1.30% | 1.7천 |
|---|
| 2026.09.18 | ₩269,470 | ₩269,470 | ₩266,733 | ₩269,043 | -0.16% | 1.7천 |
|---|
| 2026.09.17 | ₩268,148 | ₩268,976 | ₩268,148 | ₩268,723 | +0.21% | 700 |
|---|
| 2026.09.16 | ₩265,758 | ₩265,758 | ₩261,351 | ₩262,820 | -1.11% | 5.7천 |
|---|
| 2026.09.15 | ₩263,154 | ₩263,154 | ₩261,965 | ₩261,965 | -0.45% | 1천 |
|---|
| 2026.09.14 | ₩261,458 | ₩262,767 | ₩261,431 | ₩261,431 | -0.01% | 500 |
|---|
| 2026.09.11 | ₩267,614 | ₩268,789 | ₩266,372 | ₩268,041 | +0.16% | 5.1천 |
|---|
| 2026.09.10 | ₩266,038 | ₩266,038 | ₩264,155 | ₩264,155 | -0.71% | 1.2천 |
|---|
| 2026.09.09 | ₩270,432 | ₩270,432 | ₩267,254 | ₩269,123 | -0.48% | 2.5천 |
|---|
| 2026.09.08 | ₩268,255 | ₩269,310 | ₩263,301 | ₩267,801 | -0.17% | 2.1천 |
|---|
| 2026.09.04 | ₩262,246 | ₩264,676 | ₩261,137 | ₩264,676 | +0.93% | 1.8천 |
|---|
| 2026.09.03 | ₩257,225 | ₩260,443 | ₩257,225 | ₩260,443 | +1.25% | 600 |
|---|
| 2026.09.02 | ₩259,348 | ₩259,348 | ₩257,786 | ₩259,068 | -0.11% | 1.3천 |
|---|
| 2026.09.01 | ₩260,897 | ₩260,897 | ₩260,283 | ₩260,283 | -0.24% | 1천 |
|---|
| 2026.08.31 | ₩262,580 | ₩263,942 | ₩262,580 | ₩263,942 | +0.52% | 1.4천 |
|---|
| 2026.08.28 | ₩264,890 | ₩264,890 | ₩262,192 | ₩262,192 | -1.02% | 1.2천 |
|---|
| 2026.08.27 | ₩265,037 | ₩266,252 | ₩264,423 | ₩266,252 | +0.46% | 2.3천 |
|---|
| 2026.08.26 | ₩259,241 | ₩261,244 | ₩259,241 | ₩260,577 | +0.52% | 2.5천 |
|---|
| 2026.08.25 | ₩259,709 | ₩259,709 | ₩255,969 | ₩258,921 | -0.30% | 2.3천 |
|---|
| 2026.08.24 | ₩254,821 | ₩256,544 | ₩254,821 | ₩256,196 | +0.54% | 1.7만 |
|---|
| 2026.08.21 | ₩262,660 | ₩262,660 | ₩262,126 | ₩262,126 | -0.20% | 800 |
|---|
| 2026.08.20 | ₩260,310 | ₩260,937 | ₩259,548 | ₩260,790 | +0.18% | 1.8천 |
|---|
| 2026.08.19 | ₩263,648 | ₩263,648 | ₩258,467 | ₩259,148 | -1.71% | 2.3천 |
|---|
| 2026.08.18 | ₩262,793 | ₩262,793 | ₩260,737 | ₩260,924 | -0.71% | 2.1천 |
|---|
| 2026.08.17 | ₩270,605 | ₩272,582 | ₩268,990 | ₩270,525 | -0.03% | 2.2천 |
|---|
| 2026.08.14 | ₩269,137 | ₩269,137 | ₩267,828 | ₩268,108 | -0.38% | 1.4천 |
|---|
| 2026.08.13 | ₩269,924 | ₩272,034 | ₩269,924 | ₩270,111 | +0.07% | 1.8천 |
|---|
| 2026.08.12 | ₩268,696 | ₩268,696 | ₩266,599 | ₩266,599 | -0.78% | 1.9천 |
|---|
| 2026.08.11 | ₩260,643 | ₩260,910 | ₩254,554 | ₩260,910 | +0.10% | 2.1천 |
|---|
| 2026.08.10 | ₩260,229 | ₩261,405 | ₩258,921 | ₩260,082 | -0.06% | 4.8천 |
|---|
| 2026.08.07 | ₩263,007 | ₩263,007 | ₩260,336 | ₩262,232 | -0.29% | 3.4천 |
|---|
| 2026.08.06 | ₩260,991 | ₩260,991 | ₩259,815 | ₩259,815 | -0.45% | 1.2천 |
|---|
| 2026.08.05 | ₩263,341 | ₩263,608 | ₩262,179 | ₩262,179 | -0.44% | 2.2천 |
|---|
| 2026.08.04 | ₩260,069 | ₩264,155 | ₩260,069 | ₩263,835 | +1.45% | 1.8천 |
|---|
| 2026.08.03 | ₩247,142 | ₩252,337 | ₩244,565 | ₩251,963 | +1.95% | 4.7천 |
|---|
| 2026.07.31 | ₩257,519 | ₩257,519 | ₩249,666 | ₩249,666 | -3.05% | 1.7천 |
|---|
| 2026.07.30 | ₩244,271 | ₩249,479 | ₩244,271 | ₩249,479 | +2.13% | 5.7천 |
|---|
| 2026.07.29 | ₩244,632 | ₩244,886 | ₩237,621 | ₩237,621 | -2.87% | 8.8천 |
|---|
| 2026.07.28 | ₩243,417 | ₩246,421 | ₩242,001 | ₩245,967 | +1.05% | 4.4천 |
|---|
| 2026.07.27 | ₩255,302 | ₩255,302 | ₩248,865 | ₩250,948 | -1.71% | 5.9천 |
|---|
| 2026.07.24 | ₩254,327 | ₩254,394 | ₩251,696 | ₩251,696 | -1.03% | 5.1천 |
|---|
| 2026.07.23 | ₩259,949 | ₩259,949 | ₩256,063 | ₩256,063 | -1.49% | 2.2천 |
|---|
| 2026.07.22 | ₩258,400 | ₩259,842 | ₩258,400 | ₩258,974 | +0.22% | 1.2천 |
|---|
| 2026.07.21 | ₩258,387 | ₩260,603 | ₩257,759 | ₩260,603 | +0.86% | 3.1천 |
|---|
| 2026.07.20 | ₩253,913 | ₩254,153 | ₩231,598 | ₩251,309 | -1.03% | 1.8천 |
|---|
| 2026.07.17 | ₩245,620 | ₩252,497 | ₩243,377 | ₩250,227 | +1.88% | 4.7천 |
|---|
| 2026.07.16 | ₩256,050 | ₩256,050 | ₩251,256 | ₩251,322 | -1.85% | 4천 |
|---|
| 2026.07.15 | ₩265,251 | ₩265,251 | ₩259,655 | ₩259,655 | -2.11% | 1천 |
|---|
| 2026.07.14 | ₩264,543 | ₩265,170 | ₩264,543 | ₩265,170 | +0.24% | 1.6천 |
|---|
| 2026.07.13 | ₩261,538 | ₩264,049 | ₩259,188 | ₩260,724 | -0.31% | 3.6천 |
|---|
| 2026.07.10 | ₩271,527 | ₩291,999 | ₩267,587 | ₩269,070 | -0.90% | 3.6천 |
|---|
| 2026.07.09 | ₩269,364 | ₩271,594 | ₩269,364 | ₩271,153 | +0.66% | 1.4천 |
|---|
| 2026.07.08 | ₩258,186 | ₩264,182 | ₩258,186 | ₩264,182 | +2.32% | 2.1천 |
|---|
| 2026.07.07 | ₩263,675 | ₩263,675 | ₩261,324 | ₩262,286 | -0.53% | 2.9천 |
|---|
| 2026.07.06 | ₩269,737 | ₩273,396 | ₩269,737 | ₩271,300 | +0.58% | 4.3천 |
|---|
| 2026.07.02 | ₩272,395 | ₩273,370 | ₩260,443 | ₩262,687 | -3.56% | 2.1만 |
|---|
| 2026.07.01 | ₩274,745 | ₩274,745 | ₩270,365 | ₩270,365 | -1.59% | 1.4만 |
|---|
| 2026.06.30 | ₩280,421 | ₩281,676 | ₩280,421 | ₩281,676 | +0.45% | 1.5천 |
|---|
| 2026.06.29 | ₩272,742 | ₩275,987 | ₩270,138 | ₩275,987 | +1.19% | 2.6천 |
|---|
| 2026.06.26 | ₩275,213 | ₩275,213 | ₩274,104 | ₩274,104 | -0.40% | 1.5천 |
|---|
| 2026.06.25 | ₩285,535 | ₩285,535 | ₩274,865 | ₩278,618 | -2.42% | 2.5천 |
|---|
| 2026.06.24 | ₩277,496 | ₩277,496 | ₩271,647 | ₩273,183 | -1.55% | 1.9천 |
|---|
| 2026.06.23 | ₩273,517 | ₩278,751 | ₩270,632 | ₩274,652 | +0.41% | 3.9천 |
|---|
| 2026.06.22 | ₩291,691 | ₩291,691 | ₩288,981 | ₩290,289 | -0.48% | 4.6천 |
|---|
| 2026.06.18 | ₩284,454 | ₩288,754 | ₩282,437 | ₩287,485 | +1.07% | 7.1천 |
|---|
| 2026.06.17 | ₩279,232 | ₩280,367 | ₩275,707 | ₩275,707 | -1.26% | 2.2만 |
|---|
| 2026.06.16 | ₩281,235 | ₩281,983 | ₩273,810 | ₩273,810 | -2.64% | 2.4천 |
|---|
| 2026.06.15 | ₩282,491 | ₩282,491 | ₩280,060 | ₩281,903 | -0.21% | 4.1천 |
|---|
| 2026.06.12 | ₩271,861 | ₩273,744 | ₩269,150 | ₩272,435 | +0.21% | 3천 |
|---|
| 2026.06.11 | ₩262,553 | ₩270,659 | ₩261,324 | ₩270,659 | +3.09% | 1.3천 |
|---|
| 2026.06.10 | ₩260,924 | ₩261,805 | ₩257,452 | ₩257,452 | -1.33% | 1.1천 |
|---|
| 2026.06.09 | ₩269,243 | ₩269,323 | ₩255,449 | ₩261,899 | -2.73% | 5천 |
|---|
| 2026.06.08 | ₩265,291 | ₩271,567 | ₩265,291 | ₩267,254 | +0.74% | 3.9천 |
|---|
| 2026.06.05 | ₩272,675 | ₩272,675 | ₩259,535 | ₩259,535 | -4.82% | 3천 |
|---|
| 2026.06.04 | ₩279,513 | ₩283,452 | ₩277,015 | ₩282,798 | +1.18% | 9.5천 |
|---|
| 2026.06.03 | ₩290,476 | ₩292,252 | ₩289,314 | ₩291,691 | +0.42% | 4.6천 |
|---|
| 2026.06.02 | ₩290,049 | ₩293,561 | ₩288,019 | ₩293,561 | +1.21% | 5천 |
|---|
| 2026.06.01 | ₩282,851 | ₩287,952 | ₩282,851 | ₩287,191 | +1.53% | 3.1천 |
|---|
| 2026.05.29 | ₩276,561 | ₩278,244 | ₩276,561 | ₩278,244 | +0.61% | 2.3천 |
|---|
| 2026.05.28 | ₩269,444 | ₩274,825 | ₩269,444 | ₩273,797 | +1.62% | 1.5천 |
|---|
| 2026.05.27 | ₩273,810 | ₩273,810 | ₩269,871 | ₩271,674 | -0.78% | 5.6천 |
|---|
| 2026.05.26 | ₩269,764 | ₩273,209 | ₩268,682 | ₩273,063 | +1.22% | 4.2천 |
|---|
| 2026.05.22 | ₩260,069 | ₩262,112 | ₩260,069 | ₩260,870 | +0.31% | 2.1천 |
|---|
| 2026.05.21 | ₩254,460 | ₩259,014 | ₩254,460 | ₩258,907 | +1.75% | 3.9천 |
|---|
| 2026.05.20 | ₩251,069 | ₩253,873 | ₩251,069 | ₩253,873 | +1.12% | 1.2천 |
|---|
| 2026.05.19 | ₩247,169 | ₩249,920 | ₩242,923 | ₩248,117 | +0.38% | 3.2천 |
|---|
| 2026.05.18 | ₩252,537 | ₩252,537 | ₩247,997 | ₩248,411 | -1.63% | 1.6천 |
|---|
| 2026.05.15 | ₩251,549 | ₩251,549 | ₩248,197 | ₩250,281 | -0.50% | 2.3천 |
|---|
| 2026.05.14 | ₩256,424 | ₩256,944 | ₩256,424 | ₩256,837 | +0.16% | 2천 |
|---|
| 2026.05.13 | ₩251,669 | ₩254,447 | ₩251,669 | ₩254,434 | +1.10% | 2.7천 |
|---|
| 2026.05.12 | ₩250,521 | ₩250,521 | ₩245,914 | ₩249,466 | -0.42% | 3.1천 |
|---|
| 2026.05.11 | ₩254,848 | ₩255,903 | ₩254,848 | ₩255,809 | +0.38% | 7.7천 |
|---|
| 2026.05.08 | ₩246,475 | ₩252,337 | ₩246,475 | ₩252,297 | +2.36% | 7천 |
|---|
| 2026.05.07 | ₩241,627 | ₩245,313 | ₩240,265 | ₩241,066 | -0.23% | 2.4천 |
|---|
| 2026.05.06 | ₩243,123 | ₩243,884 | ₩239,491 | ₩243,670 | +0.23% | 4.4천 |
|---|
| 2026.05.05 | ₩238,142 | ₩239,183 | ₩238,142 | ₩238,356 | +0.09% | 4.1천 |
|---|
| 2026.05.04 | ₩232,867 | ₩232,867 | ₩229,996 | ₩230,811 | -0.88% | 3.8천 |
|---|
| 2026.05.01 | ₩228,153 | ₩230,009 | ₩228,153 | ₩230,009 | +0.81% | 800 |
|---|
| 2026.04.30 | ₩223,519 | ₩226,564 | ₩223,185 | ₩226,564 | +1.36% | 3.1천 |
|---|
| 2026.04.29 | ₩219,313 | ₩222,544 | ₩219,313 | ₩222,544 | +1.47% | 2.6천 |
|---|
| 2026.04.28 | ₩217,684 | ₩219,072 | ₩217,523 | ₩219,072 | +0.64% | 2.2천 |
|---|
| 2026.04.27 | ₩223,332 | ₩224,093 | ₩222,384 | ₩223,025 | -0.14% | 3.6천 |
|---|
| 2026.04.24 | ₩222,491 | ₩223,332 | ₩222,491 | ₩223,332 | +0.38% | 1.6천 |
|---|
| 2026.04.23 | ₩218,765 | ₩219,006 | ₩218,231 | ₩218,231 | -0.24% | 1.4천 |
|---|
| 2026.04.22 | ₩214,826 | ₩219,793 | ₩214,826 | ₩219,793 | +2.31% | 1.4만 |
|---|
| 2026.04.21 | ₩216,589 | ₩216,589 | ₩215,093 | ₩215,093 | -0.69% | 1.5천 |
|---|
| 2026.04.20 | ₩215,146 | ₩215,413 | ₩214,332 | ₩215,413 | +0.12% | 1.8천 |
|---|
| 2026.04.17 | ₩214,893 | ₩215,534 | ₩214,505 | ₩215,026 | +0.06% | 1.6천 |
|---|
| 2026.04.16 | ₩211,554 | ₩211,808 | ₩211,554 | ₩211,808 | +0.12% | 1.3천 |
|---|
| 2026.04.15 | ₩208,042 | ₩209,431 | ₩207,575 | ₩209,431 | +0.67% | 4.2천 |
|---|
| 2026.04.14 | ₩205,892 | ₩207,054 | ₩205,892 | ₩207,054 | +0.56% | 2천 |
|---|
| 2026.04.13 | ₩201,565 | ₩204,316 | ₩201,565 | ₩204,316 | +1.36% | 1천 |
|---|
| 2026.04.10 | ₩201,632 | ₩202,286 | ₩200,938 | ₩201,312 | -0.16% | 2.4천 |
|---|
| 2026.04.09 | ₩199,762 | ₩200,737 | ₩199,762 | ₩200,711 | +0.47% | 3천 |
|---|
| 2026.04.08 | ₩201,085 | ₩201,085 | ₩198,374 | ₩200,310 | -0.39% | 1.2천 |
|---|
| 2026.04.07 | ₩189,774 | ₩193,353 | ₩189,774 | ₩193,353 | +1.89% | 700 |
|---|
| 2026.04.06 | ₩191,550 | ₩196,664 | ₩191,082 | ₩191,456 | -0.05% | 5.4천 |
|---|
| 2026.04.02 | ₩187,944 | ₩192,044 | ₩187,250 | ₩189,881 | +1.03% | 1.4만 |
|---|
| 2026.04.01 | ₩188,625 | ₩190,588 | ₩188,265 | ₩188,959 | +0.18% | 1.3만 |
|---|
| 2026.03.31 | ₩181,027 | ₩185,033 | ₩178,249 | ₩185,033 | +2.21% | 1.1만 |
|---|
| 2026.03.30 | ₩183,003 | ₩183,003 | ₩178,944 | ₩178,984 | -2.20% | 1.9천 |
|---|
| 2026.03.27 | ₩184,339 | ₩184,339 | ₩182,910 | ₩182,910 | -0.78% | 700 |
|---|
| 2026.03.26 | ₩188,372 | ₩188,372 | ₩185,193 | ₩185,193 | -1.69% | 1천 |
|---|
| 2026.03.25 | ₩191,710 | ₩191,710 | ₩190,508 | ₩190,508 | -0.63% | 800 |
|---|
| 2026.03.24 | ₩189,573 | ₩191,443 | ₩189,573 | ₩190,027 | +0.24% | 1.1천 |
|---|
| 2026.03.23 | ₩192,298 | ₩194,888 | ₩191,229 | ₩192,872 | +0.30% | 2천 |
|---|
| 2026.03.20 | ₩191,964 | ₩193,059 | ₩184,726 | ₩188,866 | -1.61% | 1.9천 |
|---|
| 2026.03.19 | ₩190,575 | ₩194,261 | ₩190,575 | ₩194,261 | +1.93% | 300 |
|---|
| 2026.03.18 | ₩195,743 | ₩195,743 | ₩194,100 | ₩194,100 | -0.84% | 800 |
|---|
| 2026.03.17 | ₩194,835 | ₩196,611 | ₩194,835 | ₩195,529 | +0.36% | 1.4천 |
|---|
| 2026.03.16 | ₩193,673 | ₩195,810 | ₩193,673 | ₩194,461 | +0.41% | 4.5천 |
|---|
| 2026.03.13 | ₩190,188 | ₩190,188 | ₩190,188 | ₩190,188 | 0.00% | 300 |
|---|
| 2026.03.12 | ₩191,950 | ₩191,950 | ₩189,680 | ₩189,680 | -1.18% | 900 |
|---|
| 2026.03.11 | ₩194,127 | ₩195,276 | ₩194,127 | ₩194,661 | +0.28% | 1.2천 |
|---|
| 2026.03.10 | ₩194,301 | ₩194,448 | ₩193,112 | ₩194,448 | +0.08% | 900 |
|---|
| 2026.03.09 | ₩187,250 | ₩193,126 | ₩187,250 | ₩192,872 | +3.00% | 3.7천 |
|---|
| 2026.03.06 | ₩192,097 | ₩192,097 | ₩190,588 | ₩190,588 | -0.79% | 1.1천 |
|---|
| 2026.03.05 | ₩194,755 | ₩194,755 | ₩190,989 | ₩192,685 | -1.06% | 2.9천 |
|---|
| 2026.03.04 | ₩192,298 | ₩195,342 | ₩191,363 | ₩194,995 | +1.40% | 2천 |
|---|
| 2026.03.03 | ₩191,016 | ₩191,243 | ₩182,856 | ₩191,163 | +0.08% | 8.3천 |
|---|
| 2026.03.02 | ₩196,411 | ₩197,492 | ₩195,543 | ₩197,412 | +0.51% | 2.4천 |
|---|
| 2026.02.27 | ₩192,431 | ₩198,721 | ₩192,431 | ₩198,721 | +3.27% | 1.6천 |
|---|
| 2026.02.26 | ₩196,891 | ₩198,988 | ₩196,891 | ₩198,988 | +1.06% | 1.7천 |
|---|
| 2026.02.25 | ₩199,682 | ₩199,682 | ₩199,015 | ₩199,295 | -0.19% | 900 |
|---|
| 2026.02.24 | ₩197,092 | ₩197,466 | ₩197,092 | ₩197,225 | +0.07% | 1.3천 |
|---|
| 2026.02.23 | ₩193,072 | ₩193,085 | ₩192,725 | ₩192,992 | -0.04% | 1.5천 |
|---|
| 2026.02.20 | ₩196,825 | ₩196,825 | ₩196,544 | ₩196,544 | -0.14% | 600 |
|---|
| 2026.02.19 | ₩194,594 | ₩194,768 | ₩194,100 | ₩194,701 | +0.05% | 1.8천 |
|---|
| 2026.02.18 | ₩195,342 | ₩196,664 | ₩195,342 | ₩195,422 | +0.04% | 900 |
|---|
| 2026.02.17 | ₩194,568 | ₩194,942 | ₩192,818 | ₩194,621 | +0.03% | 2.4천 |
|---|
| 2026.02.13 | ₩193,192 | ₩195,569 | ₩192,939 | ₩195,396 | +1.14% | 1.2천 |
|---|
| 2026.02.12 | ₩194,100 | ₩195,235 | ₩194,100 | ₩194,301 | +0.10% | 8.5천 |
|---|
| 2026.02.11 | ₩195,102 | ₩197,105 | ₩195,102 | ₩197,105 | +1.03% | 1.9천 |
|---|
| 2026.02.10 | ₩194,968 | ₩194,968 | ₩194,060 | ₩194,060 | -0.47% | 1.9천 |
|---|
| 2026.02.09 | ₩191,096 | ₩193,686 | ₩190,735 | ₩193,540 | +1.28% | 5.1만 |
|---|
| 2026.02.06 | ₩190,481 | ₩191,763 | ₩190,481 | ₩191,763 | +0.67% | 1.3천 |
|---|
| 2026.02.05 | ₩187,530 | ₩187,530 | ₩185,420 | ₩185,420 | -1.13% | 2.6천 |
|---|
| 2026.02.04 | ₩187,477 | ₩188,265 | ₩187,170 | ₩187,196 | -0.15% | 6.5천 |
|---|
| 2026.02.03 | ₩188,892 | ₩189,654 | ₩188,331 | ₩188,585 | -0.16% | 2천 |
|---|
| 2026.02.02 | ₩191,990 | ₩192,498 | ₩191,990 | ₩192,378 | +0.20% | 1.7천 |
|---|
| 2026.01.30 | ₩192,151 | ₩192,151 | ₩190,295 | ₩190,295 | -0.97% | 1.8천 |
|---|
| 2026.01.29 | ₩189,333 | ₩191,403 | ₩188,612 | ₩191,403 | +1.09% | 2.8천 |
|---|
| 2026.01.28 | ₩192,057 | ₩192,979 | ₩192,057 | ₩192,899 | +0.44% | 1.4천 |
|---|
| 2026.01.27 | ₩190,495 | ₩191,122 | ₩190,495 | ₩190,815 | +0.17% | 1.6천 |
|---|
| 2026.01.26 | ₩186,595 | ₩187,837 | ₩186,595 | ₩187,250 | +0.35% | 2.5천 |
|---|
| 2026.01.23 | ₩185,928 | ₩186,635 | ₩185,928 | ₩186,115 | +0.10% | 1천 |
|---|
| 2026.01.22 | ₩186,742 | ₩187,984 | ₩186,742 | ₩187,463 | +0.39% | 1.3만 |
|---|
| 2026.01.21 | ₩184,846 | ₩186,782 | ₩184,486 | ₩185,767 | +0.50% | 1.1만 |
|---|
| 2026.01.20 | ₩184,299 | ₩187,009 | ₩182,269 | ₩182,269 | -1.10% | 1.5만 |
|---|
| 2026.01.16 | ₩186,075 | ₩186,328 | ₩186,075 | ₩186,328 | +0.14% | 800 |
|---|
| 2026.01.15 | ₩185,661 | ₩185,661 | ₩185,661 | ₩185,661 | 0.00% | 500 |
|---|
| 2026.01.14 | ₩185,233 | ₩185,233 | ₩183,885 | ₩184,806 | -0.23% | 6.1천 |
|---|
| 2026.01.13 | ₩185,140 | ₩192,498 | ₩185,140 | ₩185,647 | +0.27% | 7.9천 |
|---|
| 2026.01.12 | ₩185,233 | ₩193,353 | ₩184,526 | ₩186,328 | +0.59% | 1.8만 |
|---|
| 2026.01.09 | ₩182,042 | ₩185,821 | ₩181,908 | ₩185,821 | +2.08% | 5.4천 |
|---|
| 2026.01.08 | ₩184,165 | ₩184,165 | ₩182,856 | ₩183,577 | -0.32% | 6.4천 |
|---|
| 2026.01.07 | ₩185,447 | ₩191,977 | ₩185,100 | ₩185,100 | -0.19% | 1.3만 |
|---|
| 2026.01.06 | ₩183,484 | ₩184,953 | ₩183,284 | ₩184,899 | +0.77% | 2.3천 |
|---|
| 2026.01.05 | ₩184,112 | ₩184,112 | ₩183,083 | ₩183,364 | -0.41% | 9.5천 |
|---|
| 2026.01.02 | ₩182,696 | ₩182,696 | ₩181,321 | ₩182,402 | -0.16% | 9.9만 |
|---|
| 2025.12.31 | ₩181,120 | ₩184,913 | ₩173,335 | ₩178,904 | -1.22% | 1.3만 |
|---|
| 2025.12.30 | ₩180,559 | ₩181,614 | ₩173,869 | ₩180,346 | -0.12% | 1.4만 |
|---|
| 2025.12.29 | ₩179,958 | ₩186,555 | ₩176,273 | ₩180,159 | +0.11% | 8.8천 |
|---|
| 2025.12.26 | ₩179,211 | ₩181,614 | ₩179,090 | ₩179,518 | +0.17% | 1만 |
|---|
| 2025.12.24 | ₩178,356 | ₩185,073 | ₩178,276 | ₩178,677 | +0.18% | 2.3천 |
|---|
| 2025.12.23 | ₩176,967 | ₩177,995 | ₩176,513 | ₩177,995 | +0.58% | 2.4천 |
|---|
| 2025.12.22 | ₩176,900 | ₩176,900 | ₩176,660 | ₩176,660 | -0.14% | 700 |
|---|
| 2025.12.19 | ₩175,886 | ₩189,654 | ₩168,888 | ₩177,314 | +0.81% | 4.9만 |
|---|
| 2025.12.18 | ₩174,029 | ₩174,857 | ₩174,029 | ₩174,230 | +0.12% | 1.4천 |
|---|
| 2025.12.17 | ₩175,618 | ₩175,618 | ₩171,786 | ₩171,786 | -2.18% | 5.8천 |
|---|
| 2025.12.16 | ₩174,430 | ₩174,697 | ₩174,190 | ₩174,697 | +0.15% | 2.1천 |
|---|
| 2025.12.15 | ₩178,009 | ₩178,009 | ₩175,124 | ₩175,124 | -1.62% | 4.4천 |
|---|
| 2025.12.12 | ₩180,199 | ₩180,199 | ₩176,420 | ₩176,820 | -1.87% | 3.6천 |
|---|
| 2025.12.11 | ₩182,442 | ₩182,549 | ₩182,189 | ₩182,402 | -0.02% | 1.2천 |
|---|
| 2025.12.10 | ₩181,801 | ₩184,018 | ₩181,334 | ₩183,551 | +0.96% | 4.5천 |
|---|
| 2025.12.09 | ₩181,828 | ₩182,309 | ₩181,748 | ₩182,282 | +0.25% | 2.7천 |
|---|
| 2025.12.08 | ₩181,922 | ₩181,975 | ₩181,107 | ₩181,468 | -0.25% | 3.6천 |
|---|
| 2025.12.05 | ₩180,813 | ₩181,494 | ₩180,600 | ₩181,147 | +0.18% | 5.9천 |
|---|
| 2025.12.04 | ₩179,398 | ₩179,518 | ₩178,757 | ₩179,358 | -0.02% | 4.3천 |
|---|
| 2025.12.03 | ₩178,663 | ₩180,212 | ₩178,450 | ₩180,172 | +0.84% | 1.6만 |
|---|
| 2025.12.02 | ₩178,196 | ₩179,958 | ₩177,755 | ₩179,197 | +0.56% | 3만 |
|---|
| 2025.12.01 | ₩177,087 | ₩178,289 | ₩176,113 | ₩177,541 | +0.26% | 4.8만 |
|---|
| 2025.11.28 | ₩177,234 | ₩179,050 | ₩177,234 | ₩178,877 | +0.93% | 4.5천 |
|---|
| 2025.11.26 | ₩175,992 | ₩177,755 | ₩175,725 | ₩176,820 | +0.47% | 2.2만 |
|---|
| 2025.11.25 | ₩174,003 | ₩175,231 | ₩173,455 | ₩175,124 | +0.64% | 6.1만 |
|---|
| 2025.11.24 | ₩172,267 | ₩174,937 | ₩172,227 | ₩174,457 | +1.27% | 27만 |
|---|
| 2025.11.21 | ₩170,264 | ₩170,264 | ₩169,703 | ₩169,703 | -0.33% | 400 |
|---|
| 2025.11.20 | ₩176,660 | ₩176,660 | ₩168,688 | ₩168,688 | -4.51% | 700 |
|---|
| 2025.11.19 | ₩172,921 | ₩174,029 | ₩172,921 | ₩173,281 | +0.21% | 300 |
|---|
| 2025.11.18 | ₩173,308 | ₩173,509 | ₩171,425 | ₩172,654 | -0.38% | 1천 |
|---|
| 2025.11.17 | ₩174,163 | ₩174,844 | ₩174,163 | ₩174,844 | +0.39% | 2.5천 |
|---|
| 2025.11.14 | ₩177,087 | ₩177,087 | ₩176,860 | ₩176,860 | -0.13% | 400 |
|---|
| 2025.11.13 | ₩176,740 | ₩176,740 | ₩176,740 | ₩176,740 | 0.00% | 300 |
|---|
| 2025.11.12 | ₩180,720 | ₩181,067 | ₩179,772 | ₩180,119 | -0.33% | 1.1천 |
|---|
| 2025.11.11 | ₩180,092 | ₩180,359 | ₩180,092 | ₩180,359 | +0.15% | 600 |
|---|
| 2025.11.10 | ₩179,398 | ₩180,693 | ₩179,398 | ₩180,693 | +0.72% | 3.5천 |
|---|
| 2025.11.07 | ₩174,336 | ₩175,004 | ₩174,336 | ₩175,004 | +0.38% | 1.1천 |
|---|
| 2025.11.06 | ₩177,087 | ₩177,742 | ₩177,087 | ₩177,742 | +0.37% | 700 |
|---|
| 2025.11.05 | ₩177,461 | ₩178,944 | ₩177,461 | ₩178,757 | +0.73% | 1.2천 |
|---|
| 2025.11.04 | ₩180,172 | ₩180,172 | ₩178,009 | ₩178,009 | -1.20% | 500 |
|---|
| 2025.11.03 | ₩183,698 | ₩183,698 | ₩182,896 | ₩182,990 | -0.39% | 1천 |
|---|
| 2025.10.31 | ₩183,003 | ₩183,003 | ₩183,003 | ₩183,003 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩182,215 | ₩182,215 | ₩181,801 | ₩181,801 | -0.23% | 300 |
|---|
| 2025.10.29 | ₩183,270 | ₩184,152 | ₩183,083 | ₩183,110 | -0.09% | 4.5천 |
|---|
| 2025.10.28 | ₩181,614 | ₩182,763 | ₩181,321 | ₩182,763 | +0.63% | 1.1천 |
|---|
| 2025.10.27 | ₩180,920 | ₩181,254 | ₩180,720 | ₩181,240 | +0.18% | 900 |
|---|
| 2025.10.24 | ₩179,197 | ₩179,331 | ₩179,050 | ₩179,050 | -0.08% | 1천 |
|---|
| 2025.10.23 | ₩174,817 | ₩176,460 | ₩174,817 | ₩176,206 | +0.79% | 1.8천 |
|---|
| 2025.10.22 | ₩175,164 | ₩175,164 | ₩174,323 | ₩174,764 | -0.23% | 7.1천 |
|---|
| 2025.10.21 | ₩176,246 | ₩176,259 | ₩175,071 | ₩176,259 | +0.01% | 1.5천 |
|---|
| 2025.10.20 | ₩177,488 | ₩177,488 | ₩176,673 | ₩177,381 | -0.06% | 300 |
|---|
| 2025.10.17 | ₩173,281 | ₩174,310 | ₩173,028 | ₩174,150 | +0.50% | 1.3천 |
|---|
| 2025.10.16 | ₩174,844 | ₩175,111 | ₩172,707 | ₩173,776 | -0.61% | 5.3천 |
|---|
| 2025.10.15 | ₩173,215 | ₩173,215 | ₩173,215 | ₩173,215 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩169,890 | ₩172,120 | ₩169,876 | ₩170,557 | +0.39% | 2.4천 |
|---|
| 2025.10.13 | ₩171,252 | ₩172,894 | ₩171,252 | ₩172,894 | +0.96% | 2.2천 |
|---|
| 2025.10.10 | ₩175,966 | ₩175,966 | ₩168,808 | ₩168,808 | -4.07% | 400 |
|---|