시장 데이터를 불러오는 중
전체 종목
Invesco Pharmaceuticals ETF 과거 주가
Invesco Pharmaceuticals ETF · PJP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Pharmaceuticals ETF · PJP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩161,606 | ₩165,157 | ₩161,606 | ₩164,662 | +1.89% | 2.8만 |
| 2026.10.08 | ₩162,357 | ₩162,357 | ₩159,168 | ₩162,129 | -0.14% | 1.5만 |
| 2026.10.07 | ₩161,580 | ₩164,541 | ₩161,580 | ₩162,853 | +0.79% | 3.2만 |
| 2026.10.06 | ₩163,107 | ₩163,281 | ₩160,307 | ₩161,754 | -0.83% | 7.1만 |
| 2026.10.05 | ₩161,740 | ₩162,987 | ₩161,030 | ₩162,276 | +0.33% | 4.1만 |
| 2026.10.02 | ₩163,027 | ₩163,027 | ₩161,539 | ₩161,982 | -0.64% | 2.2만 |
| 2026.10.01 | ₩164,662 | ₩165,023 | ₩162,464 | ₩162,464 | -1.33% | 8만 |
| 2026.09.30 | ₩168,735 | ₩169,245 | ₩165,238 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩165,238 |
| -2.07% |
| 2.6만 |
| 2026.09.29 | ₩169,593 | ₩169,593 | ₩167,958 | ₩169,017 | -0.34% | 9.9만 |
|---|
| 2026.09.28 | ₩169,164 | ₩170,598 | ₩168,896 | ₩170,330 | +0.69% | 1.7만 |
|---|
| 2026.09.25 | ₩169,821 | ₩170,129 | ₩167,824 | ₩169,941 | +0.07% | 1.5만 |
|---|
| 2026.09.24 | ₩167,958 | ₩169,888 | ₩167,958 | ₩169,486 | +0.91% | 1.4만 |
|---|
| 2026.09.23 | ₩170,343 | ₩171,134 | ₩167,596 | ₩168,119 | -1.31% | 2.3만 |
|---|
| 2026.09.22 | ₩170,129 | ₩171,080 | ₩168,695 | ₩170,678 | +0.32% | 18.6만 |
|---|
| 2026.09.21 | ₩167,891 | ₩170,116 | ₩167,891 | ₩169,486 | +0.95% | 1.8만 |
|---|
| 2026.09.18 | ₩167,529 | ₩168,508 | ₩167,516 | ₩167,851 | +0.19% | 1.2만 |
|---|
| 2026.09.17 | ₩168,025 | ₩168,896 | ₩167,891 | ₩168,749 | +0.43% | 1.3만 |
|---|
| 2026.09.16 | ₩167,127 | ₩167,851 | ₩166,578 | ₩167,100 | -0.02% | 2.6만 |
|---|
| 2026.09.15 | ₩166,605 | ₩166,618 | ₩165,439 | ₩165,841 | -0.46% | 1.7만 |
|---|
| 2026.09.14 | ₩167,985 | ₩168,467 | ₩167,435 | ₩167,449 | -0.32% | 1.4만 |
|---|
| 2026.09.11 | ₩168,682 | ₩168,829 | ₩166,283 | ₩166,283 | -1.42% | 2.6만 |
|---|
| 2026.09.10 | ₩168,441 | ₩168,802 | ₩167,020 | ₩167,154 | -0.76% | 2만 |
|---|
| 2026.09.09 | ₩169,419 | ₩169,955 | ₩168,923 | ₩169,178 | -0.14% | 1.8만 |
|---|
| 2026.09.08 | ₩171,174 | ₩171,174 | ₩168,856 | ₩169,620 | -0.91% | 1.9만 |
|---|
| 2026.09.04 | ₩171,670 | ₩173,144 | ₩171,670 | ₩173,064 | +0.81% | 4.1만 |
|---|
| 2026.09.03 | ₩175,288 | ₩175,288 | ₩172,313 | ₩173,653 | -0.93% | 6.9만 |
|---|
| 2026.09.02 | ₩172,407 | ₩174,578 | ₩172,126 | ₩174,270 | +1.08% | 12.5만 |
|---|
| 2026.09.01 | ₩172,018 | ₩173,251 | ₩171,161 | ₩171,549 | -0.27% | 7.9만 |
|---|
| 2026.08.31 | ₩170,209 | ₩171,174 | ₩168,561 | ₩170,839 | +0.37% | 2만 |
|---|
| 2026.08.28 | ₩172,286 | ₩172,286 | ₩170,290 | ₩170,531 | -1.02% | 3만 |
|---|
| 2026.08.27 | ₩173,184 | ₩173,626 | ₩172,260 | ₩172,581 | -0.35% | 2.4만 |
|---|
| 2026.08.26 | ₩175,221 | ₩175,221 | ₩174,203 | ₩174,283 | -0.54% | 1.1만 |
|---|
| 2026.08.25 | ₩174,752 | ₩175,717 | ₩174,712 | ₩175,516 | +0.44% | 8.4천 |
|---|
| 2026.08.24 | ₩174,471 | ₩174,471 | ₩172,983 | ₩174,243 | -0.13% | 2.2만 |
|---|
| 2026.08.21 | ₩173,090 | ₩175,074 | ₩173,077 | ₩174,243 | +0.67% | 2.2만 |
|---|
| 2026.08.20 | ₩175,288 | ₩175,288 | ₩172,474 | ₩172,715 | -1.47% | 2.1만 |
|---|
| 2026.08.19 | ₩174,162 | ₩176,454 | ₩174,028 | ₩176,400 | +1.28% | 2.5만 |
|---|
| 2026.08.18 | ₩169,848 | ₩171,576 | ₩169,848 | ₩171,375 | +0.90% | 1.6만 |
|---|
| 2026.08.17 | ₩167,757 | ₩169,553 | ₩167,757 | ₩169,044 | +0.77% | 6.7천 |
|---|
| 2026.08.14 | ₩166,672 | ₩167,985 | ₩165,961 | ₩167,985 | +0.79% | 1.4만 |
|---|
| 2026.08.13 | ₩168,802 | ₩169,285 | ₩166,913 | ₩167,047 | -1.04% | 3.1만 |
|---|
| 2026.08.12 | ₩166,578 | ₩168,441 | ₩166,162 | ₩167,503 | +0.56% | 1.5만 |
|---|
| 2026.08.11 | ₩168,065 | ₩168,173 | ₩167,047 | ₩167,154 | -0.54% | 6.9만 |
|---|
| 2026.08.10 | ₩167,074 | ₩168,253 | ₩166,993 | ₩168,106 | +0.62% | 2.1만 |
|---|
| 2026.08.07 | ₩166,618 | ₩167,382 | ₩166,323 | ₩167,301 | +0.41% | 1.9만 |
|---|
| 2026.08.06 | ₩168,293 | ₩168,293 | ₩165,988 | ₩166,390 | -1.13% | 2.6만 |
|---|
| 2026.08.05 | ₩166,953 | ₩168,802 | ₩166,591 | ₩167,221 | +0.16% | 3.7만 |
|---|
| 2026.08.04 | ₩163,630 | ₩164,474 | ₩162,839 | ₩164,447 | +0.50% | 2.9만 |
|---|
| 2026.08.03 | ₩164,635 | ₩164,688 | ₩161,553 | ₩163,080 | -0.94% | 9.9만 |
|---|
| 2026.07.31 | ₩164,193 | ₩164,193 | ₩161,151 | ₩162,732 | -0.89% | 2만 |
|---|
| 2026.07.30 | ₩163,616 | ₩164,675 | ₩162,236 | ₩164,541 | +0.57% | 2.6만 |
|---|
| 2026.07.29 | ₩165,278 | ₩165,613 | ₩163,576 | ₩163,925 | -0.82% | 3.4만 |
|---|
| 2026.07.28 | ₩164,206 | ₩165,131 | ₩163,630 | ₩164,474 | +0.16% | 10만 |
|---|
| 2026.07.27 | ₩161,888 | ₩163,616 | ₩161,606 | ₩161,606 | -0.17% | 2.4만 |
|---|
| 2026.07.24 | ₩162,035 | ₩162,330 | ₩161,044 | ₩161,298 | -0.45% | 6.5만 |
|---|
| 2026.07.23 | ₩158,498 | ₩161,070 | ₩158,431 | ₩161,070 | +1.62% | 6.8만 |
|---|
| 2026.07.22 | ₩160,936 | ₩160,950 | ₩158,993 | ₩159,181 | -1.09% | 5.3만 |
|---|
| 2026.07.21 | ₩157,586 | ₩160,534 | ₩157,586 | ₩160,534 | +1.87% | 5.2만 |
|---|
| 2026.07.20 | ₩160,454 | ₩160,454 | ₩158,002 | ₩158,002 | -1.53% | 1.2만 |
|---|
| 2026.07.17 | ₩160,642 | ₩162,544 | ₩159,998 | ₩160,414 | -0.14% | 1.3만 |
|---|
| 2026.07.16 | ₩157,761 | ₩160,575 | ₩157,452 | ₩159,958 | +1.39% | 4.5만 |
|---|
| 2026.07.15 | ₩154,746 | ₩156,943 | ₩154,746 | ₩156,890 | +1.39% | 5.7만 |
|---|
| 2026.07.14 | ₩156,715 | ₩156,715 | ₩155,000 | ₩155,322 | -0.89% | 22.1만 |
|---|
| 2026.07.13 | ₩158,538 | ₩159,007 | ₩157,050 | ₩157,586 | -0.60% | 42.5만 |
|---|
| 2026.07.10 | ₩161,486 | ₩161,486 | ₩158,310 | ₩158,859 | -1.63% | 5.5천 |
|---|
| 2026.07.09 | ₩161,888 | ₩162,585 | ₩160,655 | ₩161,405 | -0.30% | 8.5천 |
|---|
| 2026.07.08 | ₩163,590 | ₩163,590 | ₩161,673 | ₩162,062 | -0.93% | 8.1천 |
|---|
| 2026.07.07 | ₩162,987 | ₩164,407 | ₩162,960 | ₩163,804 | +0.50% | 6.5천 |
|---|
| 2026.07.06 | ₩161,982 | ₩161,982 | ₩160,695 | ₩160,923 | -0.65% | 9.5천 |
|---|
| 2026.07.02 | ₩158,484 | ₩162,022 | ₩158,484 | ₩162,022 | +2.23% | 1.2만 |
|---|
| 2026.07.01 | ₩158,953 | ₩159,596 | ₩157,372 | ₩157,546 | -0.89% | 1.1만 |
|---|
| 2026.06.30 | ₩159,462 | ₩159,516 | ₩157,948 | ₩158,725 | -0.46% | 1.2만 |
|---|
| 2026.06.29 | ₩159,395 | ₩159,462 | ₩157,493 | ₩158,953 | -0.28% | 2.1만 |
|---|
| 2026.06.26 | ₩155,576 | ₩159,302 | ₩155,576 | ₩159,020 | +2.21% | 2.6만 |
|---|
| 2026.06.25 | ₩153,928 | ₩156,903 | ₩153,928 | ₩155,014 | +0.71% | 4.8천 |
|---|
| 2026.06.24 | ₩153,446 | ₩155,161 | ₩153,446 | ₩153,968 | +0.34% | 6.8천 |
|---|
| 2026.06.23 | ₩150,310 | ₩153,097 | ₩150,310 | ₩152,883 | +1.71% | 8.3천 |
|---|
| 2026.06.22 | ₩149,359 | ₩150,645 | ₩148,997 | ₩150,270 | +0.61% | 2.3만 |
|---|
| 2026.06.18 | ₩151,315 | ₩151,315 | ₩148,246 | ₩149,586 | -1.14% | 2.6만 |
|---|
| 2026.06.17 | ₩151,355 | ₩152,213 | ₩149,962 | ₩150,565 | -0.52% | 2.3만 |
|---|
| 2026.06.16 | ₩152,092 | ₩152,092 | ₩150,806 | ₩151,275 | -0.54% | 6천 |
|---|
| 2026.06.15 | ₩152,802 | ₩152,802 | ₩151,060 | ₩151,449 | -0.89% | 3.6만 |
|---|
| 2026.06.12 | ₩153,057 | ₩153,057 | ₩152,333 | ₩152,561 | -0.32% | 2.3만 |
|---|
| 2026.06.11 | ₩150,685 | ₩153,178 | ₩150,417 | ₩152,534 | +1.23% | 1.6만 |
|---|
| 2026.06.10 | ₩150,109 | ₩151,690 | ₩149,412 | ₩149,774 | -0.22% | 2.3만 |
|---|
| 2026.06.09 | ₩148,863 | ₩150,149 | ₩148,635 | ₩150,082 | +0.82% | 2.1만 |
|---|
| 2026.06.08 | ₩149,024 | ₩149,921 | ₩147,992 | ₩147,992 | -0.69% | 1.4만 |
|---|
| 2026.06.05 | ₩148,421 | ₩149,948 | ₩148,421 | ₩148,461 | +0.03% | 1.1만 |
|---|
| 2026.06.04 | ₩145,151 | ₩148,166 | ₩145,151 | ₩147,871 | +1.87% | 1.5만 |
|---|
| 2026.06.03 | ₩141,613 | ₩143,704 | ₩141,613 | ₩143,704 | +1.48% | 1.8만 |
|---|
| 2026.06.02 | ₩143,007 | ₩143,007 | ₩141,533 | ₩142,002 | -0.70% | 8.2천 |
|---|
| 2026.06.01 | ₩146,330 | ₩146,330 | ₩144,012 | ₩144,092 | -1.53% | 2.3만 |
|---|
| 2026.05.29 | ₩147,751 | ₩147,831 | ₩146,531 | ₩146,906 | -0.57% | 4.9천 |
|---|
| 2026.05.28 | ₩147,590 | ₩148,313 | ₩147,496 | ₩148,059 | +0.32% | 4.8천 |
|---|
| 2026.05.27 | ₩147,416 | ₩147,630 | ₩146,839 | ₩147,188 | -0.15% | 5.2천 |
|---|
| 2026.05.26 | ₩146,531 | ₩146,531 | ₩145,312 | ₩145,312 | -0.83% | 1.1만 |
|---|
| 2026.05.22 | ₩146,223 | ₩146,236 | ₩145,995 | ₩146,129 | -0.06% | 4.5천 |
|---|
| 2026.05.21 | ₩143,396 | ₩145,231 | ₩143,396 | ₩145,218 | +1.27% | 1.9천 |
|---|
| 2026.05.20 | ₩142,739 | ₩144,186 | ₩142,739 | ₩144,066 | +0.93% | 2.2천 |
|---|
| 2026.05.19 | ₩141,077 | ₩142,417 | ₩140,702 | ₩142,176 | +0.78% | 5.1천 |
|---|
| 2026.05.18 | ₩141,238 | ₩141,520 | ₩140,702 | ₩140,769 | -0.33% | 3.4천 |
|---|
| 2026.05.15 | ₩143,945 | ₩143,945 | ₩141,453 | ₩141,587 | -1.64% | 3.2천 |
|---|
| 2026.05.14 | ₩145,339 | ₩145,352 | ₩144,414 | ₩144,535 | -0.55% | 8.8천 |
|---|
| 2026.05.13 | ₩142,793 | ₩145,285 | ₩142,793 | ₩145,285 | +1.75% | 1.1만 |
|---|
| 2026.05.12 | ₩141,627 | ₩143,208 | ₩141,560 | ₩143,061 | +1.01% | 6.6천 |
|---|
| 2026.05.11 | ₩141,640 | ₩143,128 | ₩141,131 | ₩141,479 | -0.11% | 1.7만 |
|---|
| 2026.05.08 | ₩142,699 | ₩143,061 | ₩141,077 | ₩141,453 | -0.87% | 1.8만 |
|---|
| 2026.05.07 | ₩143,489 | ₩143,784 | ₩142,471 | ₩143,262 | -0.16% | 9.1천 |
|---|
| 2026.05.06 | ₩144,441 | ₩144,829 | ₩143,704 | ₩144,682 | +0.17% | 1.7만 |
|---|
| 2026.05.05 | ₩141,975 | ₩142,860 | ₩141,868 | ₩142,846 | +0.61% | 2.1만 |
|---|
| 2026.05.04 | ₩140,313 | ₩142,364 | ₩140,313 | ₩141,868 | +1.11% | 1.3만 |
|---|
| 2026.05.01 | ₩140,716 | ₩141,680 | ₩140,367 | ₩141,024 | +0.22% | 6.3만 |
|---|
| 2026.04.30 | ₩139,000 | ₩140,917 | ₩139,000 | ₩140,702 | +1.22% | 2.3만 |
|---|
| 2026.04.29 | ₩138,009 | ₩139,014 | ₩138,009 | ₩138,330 | +0.23% | 5만 |
|---|
| 2026.04.28 | ₩139,938 | ₩140,313 | ₩138,813 | ₩139,335 | -0.43% | 5.4만 |
|---|
| 2026.04.27 | ₩141,091 | ₩141,091 | ₩138,973 | ₩139,107 | -1.41% | 6.3천 |
|---|
| 2026.04.24 | ₩140,086 | ₩140,166 | ₩138,491 | ₩139,335 | -0.54% | 5.1만 |
|---|
| 2026.04.23 | ₩140,823 | ₩140,823 | ₩139,215 | ₩140,394 | -0.30% | 4.4만 |
|---|
| 2026.04.22 | ₩140,206 | ₩141,104 | ₩139,670 | ₩140,367 | +0.11% | 13.6만 |
|---|
| 2026.04.21 | ₩142,337 | ₩142,337 | ₩139,751 | ₩140,019 | -1.63% | 9.2만 |
|---|
| 2026.04.20 | ₩143,221 | ₩143,516 | ₩142,257 | ₩142,391 | -0.58% | 39.2만 |
|---|
| 2026.04.17 | ₩141,694 | ₩143,798 | ₩141,694 | ₩143,798 | +1.48% | 8.3천 |
|---|
| 2026.04.16 | ₩141,252 | ₩141,252 | ₩139,898 | ₩140,756 | -0.35% | 1.1만 |
|---|
| 2026.04.15 | ₩142,953 | ₩142,953 | ₩141,211 | ₩141,948 | -0.70% | 1.7만 |
|---|
| 2026.04.14 | ₩141,278 | ₩142,819 | ₩141,238 | ₩142,538 | +0.89% | 7.8천 |
|---|
| 2026.04.13 | ₩137,968 | ₩140,005 | ₩137,794 | ₩139,885 | +1.39% | 1.4만 |
|---|
| 2026.04.10 | ₩141,734 | ₩141,734 | ₩138,411 | ₩138,772 | -2.09% | 7.4천 |
|---|
| 2026.04.09 | ₩139,268 | ₩141,747 | ₩139,268 | ₩141,292 | +1.45% | 1.3만 |
|---|
| 2026.04.08 | ₩139,885 | ₩140,260 | ₩138,679 | ₩140,260 | +0.27% | 1.4만 |
|---|
| 2026.04.07 | ₩137,231 | ₩137,848 | ₩135,664 | ₩137,499 | +0.20% | 6.8천 |
|---|
| 2026.04.06 | ₩137,834 | ₩138,625 | ₩137,620 | ₩137,687 | -0.11% | 7.9천 |
|---|
| 2026.04.02 | ₩138,531 | ₩139,751 | ₩137,714 | ₩138,116 | -0.30% | 1.4만 |
|---|
| 2026.04.01 | ₩139,858 | ₩140,635 | ₩139,643 | ₩139,844 | -0.01% | 7.6천 |
|---|
| 2026.03.31 | ₩135,905 | ₩139,094 | ₩135,905 | ₩139,040 | +2.31% | 1만 |
|---|
| 2026.03.30 | ₩135,369 | ₩135,597 | ₩134,766 | ₩134,940 | -0.32% | 1.4만 |
|---|
| 2026.03.27 | ₩136,173 | ₩136,173 | ₩133,707 | ₩133,707 | -1.81% | 1.5만 |
|---|
| 2026.03.26 | ₩136,561 | ₩137,392 | ₩136,267 | ₩136,280 | -0.21% | 6.1천 |
|---|
| 2026.03.25 | ₩134,940 | ₩137,714 | ₩134,940 | ₩136,722 | +1.32% | 2.3만 |
|---|
| 2026.03.24 | ₩132,876 | ₩134,042 | ₩132,729 | ₩133,761 | +0.67% | 7.4천 |
|---|
| 2026.03.23 | ₩135,583 | ₩135,583 | ₩133,908 | ₩133,948 | -1.21% | 4.5천 |
|---|
| 2026.03.20 | ₩135,757 | ₩136,481 | ₩133,895 | ₩134,270 | -1.10% | 1.1만 |
|---|
| 2026.03.19 | ₩136,307 | ₩137,138 | ₩135,838 | ₩136,025 | -0.21% | 5.5천 |
|---|
| 2026.03.18 | ₩137,861 | ₩137,861 | ₩135,945 | ₩136,092 | -1.28% | 1.2만 |
|---|
| 2026.03.17 | ₩138,344 | ₩138,920 | ₩138,344 | ₩138,437 | +0.07% | 1.3만 |
|---|
| 2026.03.16 | ₩138,451 | ₩138,451 | ₩137,298 | ₩137,781 | -0.48% | 9.8천 |
|---|
| 2026.03.13 | ₩139,523 | ₩139,523 | ₩136,481 | ₩136,669 | -2.05% | 6.2천 |
|---|
| 2026.03.12 | ₩139,094 | ₩139,241 | ₩137,674 | ₩137,674 | -1.02% | 4.2천 |
|---|
| 2026.03.11 | ₩141,627 | ₩142,042 | ₩140,756 | ₩141,319 | -0.22% | 6.5천 |
|---|
| 2026.03.10 | ₩142,042 | ₩143,154 | ₩141,533 | ₩142,149 | +0.08% | 6천 |
|---|
| 2026.03.09 | ₩140,367 | ₩141,881 | ₩139,107 | ₩141,881 | +1.08% | 1.7만 |
|---|
| 2026.03.06 | ₩139,858 | ₩140,380 | ₩138,772 | ₩140,380 | +0.37% | 6.3천 |
|---|
| 2026.03.05 | ₩143,141 | ₩143,141 | ₩140,461 | ₩141,144 | -1.39% | 1.6만 |
|---|
| 2026.03.04 | ₩143,382 | ₩144,722 | ₩142,337 | ₩144,374 | +0.69% | 2.9만 |
|---|
| 2026.03.03 | ₩143,570 | ₩144,092 | ₩142,471 | ₩143,074 | -0.35% | 3.4만 |
|---|
| 2026.03.02 | ₩144,267 | ₩145,928 | ₩144,267 | ₩145,861 | +1.11% | 8.5천 |
|---|
| 2026.02.27 | ₩145,030 | ₩145,566 | ₩144,736 | ₩145,218 | +0.13% | 1.8만 |
|---|
| 2026.02.26 | ₩147,201 | ₩147,201 | ₩144,508 | ₩145,875 | -0.90% | 2.3만 |
|---|
| 2026.02.25 | ₩147,965 | ₩148,488 | ₩147,000 | ₩147,442 | -0.35% | 1.1만 |
|---|
| 2026.02.24 | ₩145,808 | ₩146,987 | ₩145,808 | ₩146,759 | +0.65% | 1.1만 |
|---|
| 2026.02.23 | ₩145,030 | ₩145,808 | ₩144,896 | ₩145,754 | +0.50% | 4.6만 |
|---|
| 2026.02.20 | ₩145,687 | ₩145,687 | ₩144,052 | ₩144,977 | -0.49% | 1.9만 |
|---|
| 2026.02.19 | ₩145,473 | ₩145,727 | ₩144,950 | ₩145,620 | +0.10% | 1.3만 |
|---|
| 2026.02.18 | ₩146,451 | ₩146,464 | ₩145,459 | ₩145,982 | -0.32% | 2만 |
|---|
| 2026.02.17 | ₩146,357 | ₩147,576 | ₩145,526 | ₩146,598 | +0.16% | 2.8만 |
|---|
| 2026.02.13 | ₩146,759 | ₩148,447 | ₩146,719 | ₩146,893 | +0.09% | 1.1만 |
|---|
| 2026.02.12 | ₩146,947 | ₩147,349 | ₩146,009 | ₩146,049 | -0.61% | 1.2만 |
|---|
| 2026.02.11 | ₩146,035 | ₩146,906 | ₩145,231 | ₩146,826 | +0.54% | 6.7만 |
|---|
| 2026.02.10 | ₩146,906 | ₩147,107 | ₩146,035 | ₩146,210 | -0.47% | 1.4만 |
|---|
| 2026.02.09 | ₩148,126 | ₩148,126 | ₩145,901 | ₩146,692 | -0.97% | 5.2만 |
|---|
| 2026.02.06 | ₩145,901 | ₩148,112 | ₩145,901 | ₩148,099 | +1.51% | 6.1천 |
|---|
| 2026.02.05 | ₩145,298 | ₩147,402 | ₩144,347 | ₩144,588 | -0.49% | 2.1만 |
|---|
| 2026.02.04 | ₩144,267 | ₩146,344 | ₩144,267 | ₩145,674 | +0.98% | 4.2만 |
|---|
| 2026.02.03 | ₩143,007 | ₩144,749 | ₩142,578 | ₩143,235 | +0.16% | 1.3만 |
|---|
| 2026.02.02 | ₩141,010 | ₩143,677 | ₩141,010 | ₩143,677 | +1.89% | 8.1만 |
|---|
| 2026.01.30 | ₩140,823 | ₩141,278 | ₩139,710 | ₩141,051 | +0.16% | 7.9천 |
|---|
| 2026.01.29 | ₩140,394 | ₩141,627 | ₩140,394 | ₩140,997 | +0.43% | 1.5만 |
|---|
| 2026.01.28 | ₩142,082 | ₩142,082 | ₩140,153 | ₩140,193 | -1.33% | 2.3만 |
|---|
| 2026.01.27 | ₩141,453 | ₩142,793 | ₩141,426 | ₩142,190 | +0.52% | 4만 |
|---|
| 2026.01.26 | ₩140,582 | ₩141,694 | ₩140,582 | ₩141,680 | +0.78% | 1.3만 |
|---|
| 2026.01.23 | ₩141,747 | ₩142,002 | ₩140,072 | ₩140,689 | -0.75% | 8.7천 |
|---|
| 2026.01.22 | ₩141,211 | ₩142,994 | ₩141,211 | ₩141,975 | +0.54% | 2.5만 |
|---|
| 2026.01.21 | ₩139,563 | ₩141,828 | ₩139,563 | ₩141,627 | +1.48% | 2.6만 |
|---|
| 2026.01.20 | ₩137,901 | ₩139,710 | ₩137,901 | ₩139,710 | +1.31% | 7.5만 |
|---|
| 2026.01.16 | ₩140,447 | ₩140,447 | ₩139,241 | ₩139,362 | -0.77% | 3.2만 |
|---|
| 2026.01.15 | ₩141,828 | ₩141,828 | ₩139,617 | ₩140,394 | -1.01% | 2.8만 |
|---|
| 2026.01.14 | ₩140,380 | ₩141,627 | ₩140,072 | ₩141,627 | +0.89% | 1.7만 |
|---|
| 2026.01.13 | ₩140,689 | ₩140,689 | ₩138,357 | ₩140,380 | -0.22% | 28.3만 |
|---|
| 2026.01.12 | ₩142,002 | ₩142,283 | ₩140,930 | ₩141,734 | -0.19% | 87.8만 |
|---|
| 2026.01.09 | ₩141,694 | ₩141,895 | ₩140,890 | ₩141,104 | -0.42% | 6.2천 |
|---|
| 2026.01.08 | ₩141,908 | ₩142,793 | ₩140,823 | ₩141,345 | -0.40% | 1.7만 |
|---|
| 2026.01.07 | ₩140,675 | ₩142,752 | ₩140,675 | ₩142,216 | +1.10% | 1.3만 |
|---|
| 2026.01.06 | ₩138,853 | ₩140,488 | ₩138,853 | ₩139,911 | +0.76% | 6.2만 |
|---|
| 2026.01.05 | ₩139,630 | ₩139,630 | ₩137,298 | ₩138,759 | -0.62% | 2.4만 |
|---|
| 2026.01.02 | ₩140,260 | ₩140,260 | ₩138,799 | ₩139,885 | -0.27% | 9.2만 |
|---|
| 2025.12.31 | ₩141,144 | ₩141,144 | ₩140,086 | ₩140,086 | -0.75% | 6.1만 |
|---|
| 2025.12.30 | ₩143,851 | ₩143,851 | ₩142,592 | ₩142,592 | -0.88% | 5.6천 |
|---|
| 2025.12.29 | ₩144,535 | ₩144,535 | ₩143,999 | ₩143,999 | -0.37% | 5천 |
|---|
| 2025.12.26 | ₩144,762 | ₩144,762 | ₩144,253 | ₩144,521 | -0.17% | 5.3천 |
|---|
| 2025.12.24 | ₩143,570 | ₩145,258 | ₩143,570 | ₩144,829 | +0.88% | 8천 |
|---|
| 2025.12.23 | ₩144,240 | ₩144,360 | ₩143,262 | ₩143,288 | -0.66% | 7.1천 |
|---|
| 2025.12.22 | ₩142,632 | ₩144,146 | ₩142,632 | ₩144,146 | +1.06% | 1.5만 |
|---|
| 2025.12.19 | ₩141,600 | ₩143,731 | ₩141,600 | ₩142,953 | +0.96% | 5.7천 |
|---|
| 2025.12.18 | ₩142,163 | ₩142,391 | ₩141,439 | ₩141,774 | -0.27% | 1.2만 |
|---|
| 2025.12.17 | ₩141,654 | ₩142,525 | ₩141,640 | ₩141,788 | +0.09% | 8.9천 |
|---|
| 2025.12.16 | ₩142,069 | ₩142,324 | ₩140,997 | ₩141,922 | -0.10% | 4.1만 |
|---|
| 2025.12.15 | ₩142,471 | ₩143,449 | ₩142,471 | ₩143,275 | +0.56% | 8.9천 |
|---|
| 2025.12.12 | ₩141,546 | ₩141,989 | ₩141,546 | ₩141,881 | +0.24% | 7.5천 |
|---|
| 2025.12.11 | ₩141,265 | ₩141,908 | ₩140,876 | ₩141,225 | -0.03% | 7.9천 |
|---|
| 2025.12.10 | ₩139,456 | ₩141,077 | ₩139,201 | ₩140,863 | +1.01% | 1.3만 |
|---|
| 2025.12.09 | ₩141,721 | ₩141,721 | ₩139,308 | ₩139,308 | -1.70% | 8.9천 |
|---|
| 2025.12.08 | ₩141,962 | ₩141,962 | ₩140,796 | ₩140,796 | -0.82% | 1만 |
|---|
| 2025.12.05 | ₩141,131 | ₩141,185 | ₩140,608 | ₩140,903 | -0.16% | 1.2만 |
|---|
| 2025.12.04 | ₩141,064 | ₩141,439 | ₩140,380 | ₩141,037 | -0.02% | 1.3만 |
|---|
| 2025.12.03 | ₩141,037 | ₩141,600 | ₩141,037 | ₩141,252 | +0.15% | 1.1만 |
|---|
| 2025.12.02 | ₩140,514 | ₩140,514 | ₩139,081 | ₩139,282 | -0.88% | 4.7천 |
|---|
| 2025.12.01 | ₩141,412 | ₩142,163 | ₩140,206 | ₩140,528 | -0.63% | 3.6만 |
|---|
| 2025.11.28 | ₩142,994 | ₩142,994 | ₩141,694 | ₩142,270 | -0.51% | 1만 |
|---|
| 2025.11.26 | ₩142,873 | ₩143,047 | ₩142,417 | ₩142,779 | -0.07% | 1.2만 |
|---|
| 2025.11.25 | ₩142,176 | ₩142,819 | ₩141,801 | ₩142,766 | +0.41% | 1.6만 |
|---|
| 2025.11.24 | ₩140,555 | ₩141,305 | ₩140,501 | ₩140,662 | +0.08% | 9.9천 |
|---|
| 2025.11.21 | ₩137,674 | ₩140,327 | ₩137,674 | ₩139,483 | +1.31% | 9.9천 |
|---|
| 2025.11.20 | ₩139,241 | ₩139,255 | ₩137,124 | ₩137,124 | -1.52% | 8.8천 |
|---|
| 2025.11.19 | ₩139,885 | ₩139,885 | ₩138,169 | ₩138,585 | -0.93% | 1.1만 |
|---|
| 2025.11.18 | ₩138,022 | ₩140,233 | ₩138,022 | ₩139,550 | +1.11% | 1.7만 |
|---|
| 2025.11.17 | ₩137,513 | ₩139,215 | ₩137,513 | ₩138,049 | +0.39% | 2.3만 |
|---|
| 2025.11.14 | ₩136,213 | ₩137,714 | ₩135,918 | ₩136,896 | +0.50% | 9.5천 |
|---|
| 2025.11.13 | ₩137,017 | ₩138,451 | ₩135,865 | ₩136,106 | -0.67% | 1.7만 |
|---|
| 2025.11.12 | ₩136,213 | ₩137,325 | ₩136,066 | ₩137,057 | +0.62% | 1.6만 |
|---|
| 2025.11.11 | ₩132,059 | ₩136,025 | ₩132,059 | ₩136,025 | +3.00% | 2.1만 |
|---|
| 2025.11.10 | ₩130,679 | ₩131,858 | ₩130,183 | ₩131,858 | +0.90% | 8.2천 |
|---|
| 2025.11.07 | ₩129,969 | ₩130,210 | ₩129,004 | ₩129,848 | -0.09% | 1만 |
|---|
| 2025.11.06 | ₩130,049 | ₩130,719 | ₩129,942 | ₩130,451 | +0.31% | 1.5만 |
|---|
| 2025.11.05 | ₩128,722 | ₩130,022 | ₩128,722 | ₩129,634 | +0.71% | 8천 |
|---|
| 2025.11.04 | ₩128,964 | ₩130,223 | ₩128,950 | ₩129,942 | +0.76% | 5.8천 |
|---|
| 2025.11.03 | ₩130,049 | ₩130,049 | ₩128,535 | ₩129,928 | -0.09% | 9.2만 |
|---|
| 2025.10.31 | ₩128,039 | ₩129,902 | ₩127,878 | ₩129,875 | +1.43% | 7.2천 |
|---|
| 2025.10.30 | ₩127,463 | ₩129,124 | ₩127,463 | ₩128,079 | +0.48% | 3.9천 |
|---|
| 2025.10.29 | ₩127,315 | ₩128,146 | ₩127,235 | ₩127,235 | -0.06% | 1.7천 |
|---|
| 2025.10.28 | ₩127,463 | ₩127,691 | ₩127,275 | ₩127,396 | -0.05% | 2.7천 |
|---|
| 2025.10.27 | ₩127,838 | ₩127,838 | ₩127,154 | ₩127,691 | -0.12% | 3.5천 |
|---|
| 2025.10.24 | ₩128,026 | ₩128,173 | ₩127,342 | ₩127,342 | -0.53% | 2.7천 |
|---|
| 2025.10.23 | ₩127,181 | ₩127,476 | ₩126,886 | ₩127,409 | +0.18% | 5천 |
|---|
| 2025.10.22 | ₩127,476 | ₩127,570 | ₩126,846 | ₩127,154 | -0.25% | 6.6천 |
|---|
| 2025.10.21 | ₩126,270 | ₩127,476 | ₩126,270 | ₩127,476 | +0.96% | 5.7천 |
|---|
| 2025.10.20 | ₩126,779 | ₩127,342 | ₩126,699 | ₩127,222 | +0.35% | 1.5천 |
|---|
| 2025.10.17 | ₩124,903 | ₩126,270 | ₩124,890 | ₩126,056 | +0.92% | 4.1천 |
|---|
| 2025.10.16 | ₩125,680 | ₩126,270 | ₩124,943 | ₩125,198 | -0.38% | 5.6천 |
|---|
| 2025.10.15 | ₩124,273 | ₩125,372 | ₩124,260 | ₩125,198 | +0.74% | 4.7천 |
|---|
| 2025.10.14 | ₩123,416 | ₩124,180 | ₩123,416 | ₩124,139 | +0.59% | 3.1천 |
|---|
| 2025.10.13 | ₩124,086 | ₩124,649 | ₩124,086 | ₩124,153 | +0.05% | 2천 |
|---|
| 2025.10.10 | ₩127,356 | ₩127,356 | ₩124,206 | ₩124,247 | -2.44% | 6.6천 |
|---|