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 | ₩161,787 | ₩165,342 | ₩161,787 | ₩164,846 | +1.89% | 2.8만 |
| 2026.10.08 | ₩162,539 | ₩162,539 | ₩159,346 | ₩162,311 | -0.14% | 1.5만 |
| 2026.10.07 | ₩161,760 | ₩164,725 | ₩161,760 | ₩163,035 | +0.79% | 3.2만 |
| 2026.10.06 | ₩163,290 | ₩163,464 | ₩160,486 | ₩161,935 | -0.83% | 7.1만 |
| 2026.10.05 | ₩161,921 | ₩163,169 | ₩161,210 | ₩162,458 | +0.33% | 4.1만 |
| 2026.10.02 | ₩163,209 | ₩163,209 | ₩161,720 | ₩162,163 | -0.64% | 2.2만 |
| 2026.10.01 | ₩164,846 | ₩165,208 | ₩162,646 | ₩162,646 | -1.33% | 8만 |
| 2026.09.30 | ₩168,924 | ₩169,434 | ₩165,423 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩165,423 |
| -2.07% |
| 2.6만 |
| 2026.09.29 | ₩169,783 | ₩169,783 | ₩168,146 | ₩169,206 | -0.34% | 9.9만 |
|---|
| 2026.09.28 | ₩169,353 | ₩170,789 | ₩169,085 | ₩170,521 | +0.69% | 1.7만 |
|---|
| 2026.09.25 | ₩170,011 | ₩170,319 | ₩168,012 | ₩170,132 | +0.07% | 1.5만 |
|---|
| 2026.09.24 | ₩168,146 | ₩170,078 | ₩168,146 | ₩169,675 | +0.91% | 1.4만 |
|---|
| 2026.09.23 | ₩170,534 | ₩171,326 | ₩167,784 | ₩168,307 | -1.31% | 2.3만 |
|---|
| 2026.09.22 | ₩170,319 | ₩171,272 | ₩168,884 | ₩170,869 | +0.32% | 18.6만 |
|---|
| 2026.09.21 | ₩168,079 | ₩170,306 | ₩168,079 | ₩169,675 | +0.95% | 1.8만 |
|---|
| 2026.09.18 | ₩167,717 | ₩168,696 | ₩167,703 | ₩168,039 | +0.19% | 1.2만 |
|---|
| 2026.09.17 | ₩168,213 | ₩169,085 | ₩168,079 | ₩168,938 | +0.43% | 1.3만 |
|---|
| 2026.09.16 | ₩167,314 | ₩168,039 | ₩166,764 | ₩167,288 | -0.02% | 2.6만 |
|---|
| 2026.09.15 | ₩166,791 | ₩166,805 | ₩165,624 | ₩166,027 | -0.46% | 1.7만 |
|---|
| 2026.09.14 | ₩168,173 | ₩168,656 | ₩167,623 | ₩167,636 | -0.32% | 1.4만 |
|---|
| 2026.09.11 | ₩168,871 | ₩169,018 | ₩166,469 | ₩166,469 | -1.42% | 2.6만 |
|---|
| 2026.09.10 | ₩168,629 | ₩168,991 | ₩167,207 | ₩167,341 | -0.76% | 2만 |
|---|
| 2026.09.09 | ₩169,608 | ₩170,145 | ₩169,112 | ₩169,367 | -0.14% | 1.8만 |
|---|
| 2026.09.08 | ₩171,366 | ₩171,366 | ₩169,045 | ₩169,810 | -0.91% | 1.9만 |
|---|
| 2026.09.04 | ₩171,862 | ₩173,338 | ₩171,862 | ₩173,257 | +0.81% | 4.1만 |
|---|
| 2026.09.03 | ₩175,484 | ₩175,484 | ₩172,506 | ₩173,848 | -0.93% | 6.9만 |
|---|
| 2026.09.02 | ₩172,600 | ₩174,773 | ₩172,318 | ₩174,465 | +1.08% | 12.5만 |
|---|
| 2026.09.01 | ₩172,211 | ₩173,445 | ₩171,352 | ₩171,741 | -0.27% | 7.9만 |
|---|
| 2026.08.31 | ₩170,400 | ₩171,366 | ₩168,750 | ₩171,030 | +0.37% | 2만 |
|---|
| 2026.08.28 | ₩172,479 | ₩172,479 | ₩170,480 | ₩170,722 | -1.02% | 3만 |
|---|
| 2026.08.27 | ₩173,378 | ₩173,821 | ₩172,452 | ₩172,774 | -0.35% | 2.4만 |
|---|
| 2026.08.26 | ₩175,417 | ₩175,417 | ₩174,398 | ₩174,478 | -0.54% | 1.1만 |
|---|
| 2026.08.25 | ₩174,948 | ₩175,914 | ₩174,907 | ₩175,712 | +0.44% | 8.4천 |
|---|
| 2026.08.24 | ₩174,666 | ₩174,666 | ₩173,177 | ₩174,438 | -0.13% | 2.2만 |
|---|
| 2026.08.21 | ₩173,284 | ₩175,270 | ₩173,271 | ₩174,438 | +0.67% | 2.2만 |
|---|
| 2026.08.20 | ₩175,484 | ₩175,484 | ₩172,667 | ₩172,909 | -1.47% | 2.1만 |
|---|
| 2026.08.19 | ₩174,357 | ₩176,651 | ₩174,223 | ₩176,598 | +1.28% | 2.5만 |
|---|
| 2026.08.18 | ₩170,038 | ₩171,768 | ₩170,038 | ₩171,567 | +0.90% | 1.6만 |
|---|
| 2026.08.17 | ₩167,945 | ₩169,743 | ₩167,945 | ₩169,233 | +0.77% | 6.7천 |
|---|
| 2026.08.14 | ₩166,858 | ₩168,173 | ₩166,147 | ₩168,173 | +0.79% | 1.4만 |
|---|
| 2026.08.13 | ₩168,991 | ₩169,474 | ₩167,100 | ₩167,234 | -1.04% | 3.1만 |
|---|
| 2026.08.12 | ₩166,764 | ₩168,629 | ₩166,348 | ₩167,690 | +0.56% | 1.5만 |
|---|
| 2026.08.11 | ₩168,253 | ₩168,361 | ₩167,234 | ₩167,341 | -0.54% | 6.9만 |
|---|
| 2026.08.10 | ₩167,261 | ₩168,441 | ₩167,180 | ₩168,294 | +0.62% | 2.1만 |
|---|
| 2026.08.07 | ₩166,805 | ₩167,569 | ₩166,509 | ₩167,489 | +0.41% | 1.9만 |
|---|
| 2026.08.06 | ₩168,481 | ₩168,481 | ₩166,174 | ₩166,577 | -1.13% | 2.6만 |
|---|
| 2026.08.05 | ₩167,140 | ₩168,991 | ₩166,778 | ₩167,408 | +0.16% | 3.7만 |
|---|
| 2026.08.04 | ₩163,813 | ₩164,658 | ₩163,022 | ₩164,631 | +0.50% | 2.9만 |
|---|
| 2026.08.03 | ₩164,819 | ₩164,873 | ₩161,734 | ₩163,263 | -0.94% | 9.9만 |
|---|
| 2026.07.31 | ₩164,376 | ₩164,376 | ₩161,331 | ₩162,914 | -0.89% | 2만 |
|---|
| 2026.07.30 | ₩163,800 | ₩164,859 | ₩162,418 | ₩164,725 | +0.57% | 2.6만 |
|---|
| 2026.07.29 | ₩165,463 | ₩165,798 | ₩163,759 | ₩164,108 | -0.82% | 3.4만 |
|---|
| 2026.07.28 | ₩164,390 | ₩165,316 | ₩163,813 | ₩164,658 | +0.16% | 10만 |
|---|
| 2026.07.27 | ₩162,069 | ₩163,800 | ₩161,787 | ₩161,787 | -0.17% | 2.4만 |
|---|
| 2026.07.24 | ₩162,217 | ₩162,512 | ₩161,224 | ₩161,479 | -0.45% | 6.5만 |
|---|
| 2026.07.23 | ₩158,675 | ₩161,251 | ₩158,608 | ₩161,251 | +1.62% | 6.8만 |
|---|
| 2026.07.22 | ₩161,117 | ₩161,130 | ₩159,171 | ₩159,359 | -1.09% | 5.3만 |
|---|
| 2026.07.21 | ₩157,763 | ₩160,714 | ₩157,763 | ₩160,714 | +1.87% | 5.2만 |
|---|
| 2026.07.20 | ₩160,634 | ₩160,634 | ₩158,179 | ₩158,179 | -1.53% | 1.2만 |
|---|
| 2026.07.17 | ₩160,821 | ₩162,726 | ₩160,177 | ₩160,593 | -0.14% | 1.3만 |
|---|
| 2026.07.16 | ₩157,937 | ₩160,754 | ₩157,629 | ₩160,137 | +1.39% | 4.5만 |
|---|
| 2026.07.15 | ₩154,919 | ₩157,119 | ₩154,919 | ₩157,065 | +1.39% | 5.7만 |
|---|
| 2026.07.14 | ₩156,891 | ₩156,891 | ₩155,174 | ₩155,496 | -0.89% | 22.1만 |
|---|
| 2026.07.13 | ₩158,715 | ₩159,185 | ₩157,226 | ₩157,763 | -0.60% | 42.5만 |
|---|
| 2026.07.10 | ₩161,667 | ₩161,667 | ₩158,487 | ₩159,037 | -1.63% | 5.5천 |
|---|
| 2026.07.09 | ₩162,069 | ₩162,767 | ₩160,835 | ₩161,586 | -0.30% | 8.5천 |
|---|
| 2026.07.08 | ₩163,773 | ₩163,773 | ₩161,854 | ₩162,243 | -0.93% | 8.1천 |
|---|
| 2026.07.07 | ₩163,169 | ₩164,591 | ₩163,142 | ₩163,987 | +0.50% | 6.5천 |
|---|
| 2026.07.06 | ₩162,163 | ₩162,163 | ₩160,875 | ₩161,103 | -0.65% | 9.5천 |
|---|
| 2026.07.02 | ₩158,662 | ₩162,203 | ₩158,662 | ₩162,203 | +2.23% | 1.2만 |
|---|
| 2026.07.01 | ₩159,131 | ₩159,775 | ₩157,548 | ₩157,723 | -0.89% | 1.1만 |
|---|
| 2026.06.30 | ₩159,641 | ₩159,695 | ₩158,125 | ₩158,903 | -0.46% | 1.2만 |
|---|
| 2026.06.29 | ₩159,574 | ₩159,641 | ₩157,669 | ₩159,131 | -0.28% | 2.1만 |
|---|
| 2026.06.26 | ₩155,750 | ₩159,480 | ₩155,750 | ₩159,198 | +2.21% | 2.6만 |
|---|
| 2026.06.25 | ₩154,100 | ₩157,079 | ₩154,100 | ₩155,187 | +0.71% | 4.8천 |
|---|
| 2026.06.24 | ₩153,617 | ₩155,335 | ₩153,617 | ₩154,141 | +0.34% | 6.8천 |
|---|
| 2026.06.23 | ₩150,478 | ₩153,269 | ₩150,478 | ₩153,054 | +1.71% | 8.3천 |
|---|
| 2026.06.22 | ₩149,526 | ₩150,814 | ₩149,164 | ₩150,438 | +0.61% | 2.3만 |
|---|
| 2026.06.18 | ₩151,484 | ₩151,484 | ₩148,412 | ₩149,754 | -1.14% | 2.6만 |
|---|
| 2026.06.17 | ₩151,525 | ₩152,383 | ₩150,130 | ₩150,733 | -0.52% | 2.3만 |
|---|
| 2026.06.16 | ₩152,263 | ₩152,263 | ₩150,975 | ₩151,444 | -0.54% | 6천 |
|---|
| 2026.06.15 | ₩152,974 | ₩152,974 | ₩151,230 | ₩151,619 | -0.89% | 3.6만 |
|---|
| 2026.06.12 | ₩153,228 | ₩153,228 | ₩152,504 | ₩152,732 | -0.32% | 2.3만 |
|---|
| 2026.06.11 | ₩150,854 | ₩153,349 | ₩150,586 | ₩152,705 | +1.23% | 1.6만 |
|---|
| 2026.06.10 | ₩150,277 | ₩151,860 | ₩149,579 | ₩149,942 | -0.22% | 2.3만 |
|---|
| 2026.06.09 | ₩149,029 | ₩150,317 | ₩148,801 | ₩150,250 | +0.82% | 2.1만 |
|---|
| 2026.06.08 | ₩149,190 | ₩150,089 | ₩148,157 | ₩148,157 | -0.69% | 1.4만 |
|---|
| 2026.06.05 | ₩148,587 | ₩150,116 | ₩148,587 | ₩148,627 | +0.03% | 1.1만 |
|---|
| 2026.06.04 | ₩145,313 | ₩148,332 | ₩145,313 | ₩148,037 | +1.87% | 1.5만 |
|---|
| 2026.06.03 | ₩141,772 | ₩143,865 | ₩141,772 | ₩143,865 | +1.48% | 1.8만 |
|---|
| 2026.06.02 | ₩143,167 | ₩143,167 | ₩141,691 | ₩142,161 | -0.70% | 8.2천 |
|---|
| 2026.06.01 | ₩146,494 | ₩146,494 | ₩144,173 | ₩144,254 | -1.53% | 2.3만 |
|---|
| 2026.05.29 | ₩147,916 | ₩147,996 | ₩146,695 | ₩147,071 | -0.57% | 4.9천 |
|---|
| 2026.05.28 | ₩147,755 | ₩148,479 | ₩147,661 | ₩148,225 | +0.32% | 4.8천 |
|---|
| 2026.05.27 | ₩147,581 | ₩147,795 | ₩147,004 | ₩147,353 | -0.15% | 5.2천 |
|---|
| 2026.05.26 | ₩146,695 | ₩146,695 | ₩145,474 | ₩145,474 | -0.83% | 1.1만 |
|---|
| 2026.05.22 | ₩146,387 | ₩146,400 | ₩146,159 | ₩146,293 | -0.06% | 4.5천 |
|---|
| 2026.05.21 | ₩143,556 | ₩145,394 | ₩143,556 | ₩145,381 | +1.27% | 1.9천 |
|---|
| 2026.05.20 | ₩142,899 | ₩144,348 | ₩142,899 | ₩144,227 | +0.93% | 2.2천 |
|---|
| 2026.05.19 | ₩141,235 | ₩142,577 | ₩140,860 | ₩142,335 | +0.78% | 5.1천 |
|---|
| 2026.05.18 | ₩141,396 | ₩141,678 | ₩140,860 | ₩140,927 | -0.33% | 3.4천 |
|---|
| 2026.05.15 | ₩144,106 | ₩144,106 | ₩141,611 | ₩141,745 | -1.64% | 3.2천 |
|---|
| 2026.05.14 | ₩145,501 | ₩145,515 | ₩144,576 | ₩144,696 | -0.55% | 8.8천 |
|---|
| 2026.05.13 | ₩142,952 | ₩145,448 | ₩142,952 | ₩145,448 | +1.75% | 1.1만 |
|---|
| 2026.05.12 | ₩141,785 | ₩143,368 | ₩141,718 | ₩143,221 | +1.01% | 6.6천 |
|---|
| 2026.05.11 | ₩141,799 | ₩143,288 | ₩141,289 | ₩141,638 | -0.11% | 1.7만 |
|---|
| 2026.05.08 | ₩142,858 | ₩143,221 | ₩141,235 | ₩141,611 | -0.87% | 1.8만 |
|---|
| 2026.05.07 | ₩143,650 | ₩143,945 | ₩142,630 | ₩143,422 | -0.16% | 9.1천 |
|---|
| 2026.05.06 | ₩144,602 | ₩144,991 | ₩143,865 | ₩144,844 | +0.17% | 1.7만 |
|---|
| 2026.05.05 | ₩142,134 | ₩143,019 | ₩142,027 | ₩143,006 | +0.61% | 2.1만 |
|---|
| 2026.05.04 | ₩140,471 | ₩142,523 | ₩140,471 | ₩142,027 | +1.11% | 1.3만 |
|---|
| 2026.05.01 | ₩140,873 | ₩141,839 | ₩140,524 | ₩141,182 | +0.22% | 6.3만 |
|---|
| 2026.04.30 | ₩139,156 | ₩141,074 | ₩139,156 | ₩140,860 | +1.22% | 2.3만 |
|---|
| 2026.04.29 | ₩138,163 | ₩139,169 | ₩138,163 | ₩138,485 | +0.23% | 5만 |
|---|
| 2026.04.28 | ₩140,095 | ₩140,471 | ₩138,968 | ₩139,491 | -0.43% | 5.4만 |
|---|
| 2026.04.27 | ₩141,249 | ₩141,249 | ₩139,129 | ₩139,263 | -1.41% | 6.3천 |
|---|
| 2026.04.24 | ₩140,243 | ₩140,323 | ₩138,646 | ₩139,491 | -0.54% | 5.1만 |
|---|
| 2026.04.23 | ₩140,980 | ₩140,980 | ₩139,371 | ₩140,551 | -0.30% | 4.4만 |
|---|
| 2026.04.22 | ₩140,363 | ₩141,262 | ₩139,827 | ₩140,524 | +0.11% | 13.6만 |
|---|
| 2026.04.21 | ₩142,496 | ₩142,496 | ₩139,907 | ₩140,175 | -1.63% | 9.2만 |
|---|
| 2026.04.20 | ₩143,382 | ₩143,677 | ₩142,416 | ₩142,550 | -0.58% | 39.2만 |
|---|
| 2026.04.17 | ₩141,852 | ₩143,959 | ₩141,852 | ₩143,959 | +1.48% | 8.3천 |
|---|
| 2026.04.16 | ₩141,410 | ₩141,410 | ₩140,055 | ₩140,913 | -0.35% | 1.1만 |
|---|
| 2026.04.15 | ₩143,113 | ₩143,113 | ₩141,369 | ₩142,107 | -0.70% | 1.7만 |
|---|
| 2026.04.14 | ₩141,436 | ₩142,979 | ₩141,396 | ₩142,697 | +0.89% | 7.8천 |
|---|
| 2026.04.13 | ₩138,123 | ₩140,162 | ₩137,949 | ₩140,041 | +1.39% | 1.4만 |
|---|
| 2026.04.10 | ₩141,893 | ₩141,893 | ₩138,566 | ₩138,928 | -2.09% | 7.4천 |
|---|
| 2026.04.09 | ₩139,424 | ₩141,906 | ₩139,424 | ₩141,450 | +1.45% | 1.3만 |
|---|
| 2026.04.08 | ₩140,041 | ₩140,417 | ₩138,834 | ₩140,417 | +0.27% | 1.4만 |
|---|
| 2026.04.07 | ₩137,385 | ₩138,002 | ₩135,815 | ₩137,653 | +0.20% | 6.8천 |
|---|
| 2026.04.06 | ₩137,989 | ₩138,780 | ₩137,774 | ₩137,841 | -0.11% | 7.9천 |
|---|
| 2026.04.02 | ₩138,686 | ₩139,907 | ₩137,868 | ₩138,270 | -0.30% | 1.4만 |
|---|
| 2026.04.01 | ₩140,014 | ₩140,793 | ₩139,800 | ₩140,001 | -0.01% | 7.6천 |
|---|
| 2026.03.31 | ₩136,057 | ₩139,250 | ₩136,057 | ₩139,196 | +2.31% | 1만 |
|---|
| 2026.03.30 | ₩135,520 | ₩135,748 | ₩134,917 | ₩135,091 | -0.32% | 1.4만 |
|---|
| 2026.03.27 | ₩136,325 | ₩136,325 | ₩133,857 | ₩133,857 | -1.81% | 1.5만 |
|---|
| 2026.03.26 | ₩136,714 | ₩137,546 | ₩136,419 | ₩136,433 | -0.21% | 6.1천 |
|---|
| 2026.03.25 | ₩135,091 | ₩137,868 | ₩135,091 | ₩136,875 | +1.32% | 2.3만 |
|---|
| 2026.03.24 | ₩133,025 | ₩134,192 | ₩132,878 | ₩133,911 | +0.67% | 7.4천 |
|---|
| 2026.03.23 | ₩135,735 | ₩135,735 | ₩134,058 | ₩134,098 | -1.21% | 4.5천 |
|---|
| 2026.03.20 | ₩135,909 | ₩136,634 | ₩134,045 | ₩134,420 | -1.10% | 1.1만 |
|---|
| 2026.03.19 | ₩136,459 | ₩137,291 | ₩135,990 | ₩136,178 | -0.21% | 5.5천 |
|---|
| 2026.03.18 | ₩138,016 | ₩138,016 | ₩136,097 | ₩136,245 | -1.28% | 1.2만 |
|---|
| 2026.03.17 | ₩138,499 | ₩139,075 | ₩138,499 | ₩138,592 | +0.07% | 1.3만 |
|---|
| 2026.03.16 | ₩138,606 | ₩138,606 | ₩137,452 | ₩137,935 | -0.48% | 9.8천 |
|---|
| 2026.03.13 | ₩139,679 | ₩139,679 | ₩136,634 | ₩136,822 | -2.05% | 6.2천 |
|---|
| 2026.03.12 | ₩139,250 | ₩139,397 | ₩137,828 | ₩137,828 | -1.02% | 4.2천 |
|---|
| 2026.03.11 | ₩141,785 | ₩142,201 | ₩140,913 | ₩141,477 | -0.22% | 6.5천 |
|---|
| 2026.03.10 | ₩142,201 | ₩143,315 | ₩141,691 | ₩142,308 | +0.08% | 6천 |
|---|
| 2026.03.09 | ₩140,524 | ₩142,040 | ₩139,263 | ₩142,040 | +1.08% | 1.7만 |
|---|
| 2026.03.06 | ₩140,014 | ₩140,538 | ₩138,928 | ₩140,538 | +0.37% | 6.3천 |
|---|
| 2026.03.05 | ₩143,301 | ₩143,301 | ₩140,618 | ₩141,302 | -1.39% | 1.6만 |
|---|
| 2026.03.04 | ₩143,543 | ₩144,884 | ₩142,496 | ₩144,535 | +0.69% | 2.9만 |
|---|
| 2026.03.03 | ₩143,730 | ₩144,254 | ₩142,630 | ₩143,234 | -0.35% | 3.4만 |
|---|
| 2026.03.02 | ₩144,428 | ₩146,092 | ₩144,428 | ₩146,024 | +1.11% | 8.5천 |
|---|
| 2026.02.27 | ₩145,193 | ₩145,729 | ₩144,898 | ₩145,381 | +0.13% | 1.8만 |
|---|
| 2026.02.26 | ₩147,366 | ₩147,366 | ₩144,670 | ₩146,038 | -0.90% | 2.3만 |
|---|
| 2026.02.25 | ₩148,131 | ₩148,654 | ₩147,165 | ₩147,607 | -0.35% | 1.1만 |
|---|
| 2026.02.24 | ₩145,971 | ₩147,151 | ₩145,971 | ₩146,923 | +0.65% | 1.1만 |
|---|
| 2026.02.23 | ₩145,193 | ₩145,971 | ₩145,059 | ₩145,917 | +0.50% | 4.6만 |
|---|
| 2026.02.20 | ₩145,850 | ₩145,850 | ₩144,213 | ₩145,139 | -0.49% | 1.9만 |
|---|
| 2026.02.19 | ₩145,635 | ₩145,890 | ₩145,112 | ₩145,783 | +0.10% | 1.3만 |
|---|
| 2026.02.18 | ₩146,615 | ₩146,628 | ₩145,622 | ₩146,145 | -0.32% | 2만 |
|---|
| 2026.02.17 | ₩146,521 | ₩147,742 | ₩145,689 | ₩146,762 | +0.16% | 2.8만 |
|---|
| 2026.02.13 | ₩146,923 | ₩148,614 | ₩146,883 | ₩147,057 | +0.09% | 1.1만 |
|---|
| 2026.02.12 | ₩147,111 | ₩147,514 | ₩146,172 | ₩146,212 | -0.61% | 1.2만 |
|---|
| 2026.02.11 | ₩146,199 | ₩147,071 | ₩145,394 | ₩146,990 | +0.54% | 6.7만 |
|---|
| 2026.02.10 | ₩147,071 | ₩147,272 | ₩146,199 | ₩146,373 | -0.47% | 1.4만 |
|---|
| 2026.02.09 | ₩148,292 | ₩148,292 | ₩146,065 | ₩146,856 | -0.97% | 5.2만 |
|---|
| 2026.02.06 | ₩146,065 | ₩148,278 | ₩146,065 | ₩148,265 | +1.51% | 6.1천 |
|---|
| 2026.02.05 | ₩145,461 | ₩147,567 | ₩144,509 | ₩144,750 | -0.49% | 2.1만 |
|---|
| 2026.02.04 | ₩144,428 | ₩146,507 | ₩144,428 | ₩145,837 | +0.98% | 4.2만 |
|---|
| 2026.02.03 | ₩143,167 | ₩144,911 | ₩142,738 | ₩143,395 | +0.16% | 1.3만 |
|---|
| 2026.02.02 | ₩141,168 | ₩143,838 | ₩141,168 | ₩143,838 | +1.89% | 8.1만 |
|---|
| 2026.01.30 | ₩140,980 | ₩141,436 | ₩139,867 | ₩141,208 | +0.16% | 7.9천 |
|---|
| 2026.01.29 | ₩140,551 | ₩141,785 | ₩140,551 | ₩141,155 | +0.43% | 1.5만 |
|---|
| 2026.01.28 | ₩142,241 | ₩142,241 | ₩140,310 | ₩140,350 | -1.33% | 2.3만 |
|---|
| 2026.01.27 | ₩141,611 | ₩142,952 | ₩141,584 | ₩142,349 | +0.52% | 4만 |
|---|
| 2026.01.26 | ₩140,739 | ₩141,852 | ₩140,739 | ₩141,839 | +0.78% | 1.3만 |
|---|
| 2026.01.23 | ₩141,906 | ₩142,161 | ₩140,229 | ₩140,846 | -0.75% | 8.7천 |
|---|
| 2026.01.22 | ₩141,369 | ₩143,154 | ₩141,369 | ₩142,134 | +0.54% | 2.5만 |
|---|
| 2026.01.21 | ₩139,719 | ₩141,986 | ₩139,719 | ₩141,785 | +1.48% | 2.6만 |
|---|
| 2026.01.20 | ₩138,056 | ₩139,867 | ₩138,056 | ₩139,867 | +1.31% | 7.5만 |
|---|
| 2026.01.16 | ₩140,605 | ₩140,605 | ₩139,397 | ₩139,518 | -0.77% | 3.2만 |
|---|
| 2026.01.15 | ₩141,986 | ₩141,986 | ₩139,773 | ₩140,551 | -1.01% | 2.8만 |
|---|
| 2026.01.14 | ₩140,538 | ₩141,785 | ₩140,229 | ₩141,785 | +0.89% | 1.7만 |
|---|
| 2026.01.13 | ₩140,846 | ₩140,846 | ₩138,512 | ₩140,538 | -0.22% | 28.3만 |
|---|
| 2026.01.12 | ₩142,161 | ₩142,443 | ₩141,088 | ₩141,893 | -0.19% | 87.8만 |
|---|
| 2026.01.09 | ₩141,852 | ₩142,054 | ₩141,047 | ₩141,262 | -0.42% | 6.2천 |
|---|
| 2026.01.08 | ₩142,067 | ₩142,952 | ₩140,980 | ₩141,504 | -0.40% | 1.7만 |
|---|
| 2026.01.07 | ₩140,833 | ₩142,912 | ₩140,833 | ₩142,376 | +1.10% | 1.3만 |
|---|
| 2026.01.06 | ₩139,008 | ₩140,645 | ₩139,008 | ₩140,068 | +0.76% | 6.2만 |
|---|
| 2026.01.05 | ₩139,786 | ₩139,786 | ₩137,452 | ₩138,914 | -0.62% | 2.4만 |
|---|
| 2026.01.02 | ₩140,417 | ₩140,417 | ₩138,955 | ₩140,041 | -0.27% | 9.2만 |
|---|
| 2025.12.31 | ₩141,302 | ₩141,302 | ₩140,243 | ₩140,243 | -0.75% | 6.1만 |
|---|
| 2025.12.30 | ₩144,012 | ₩144,012 | ₩142,751 | ₩142,751 | -0.88% | 5.6천 |
|---|
| 2025.12.29 | ₩144,696 | ₩144,696 | ₩144,160 | ₩144,160 | -0.37% | 5천 |
|---|
| 2025.12.26 | ₩144,924 | ₩144,924 | ₩144,415 | ₩144,683 | -0.17% | 5.3천 |
|---|
| 2025.12.24 | ₩143,730 | ₩145,421 | ₩143,730 | ₩144,991 | +0.88% | 8천 |
|---|
| 2025.12.23 | ₩144,401 | ₩144,522 | ₩143,422 | ₩143,449 | -0.66% | 7.1천 |
|---|
| 2025.12.22 | ₩142,791 | ₩144,307 | ₩142,791 | ₩144,307 | +1.06% | 1.5만 |
|---|
| 2025.12.19 | ₩141,758 | ₩143,891 | ₩141,758 | ₩143,113 | +0.96% | 5.7천 |
|---|
| 2025.12.18 | ₩142,322 | ₩142,550 | ₩141,597 | ₩141,933 | -0.27% | 1.2만 |
|---|
| 2025.12.17 | ₩141,812 | ₩142,684 | ₩141,799 | ₩141,946 | +0.09% | 8.9천 |
|---|
| 2025.12.16 | ₩142,228 | ₩142,483 | ₩141,155 | ₩142,080 | -0.10% | 4.1만 |
|---|
| 2025.12.15 | ₩142,630 | ₩143,610 | ₩142,630 | ₩143,435 | +0.56% | 8.9천 |
|---|
| 2025.12.12 | ₩141,705 | ₩142,147 | ₩141,705 | ₩142,040 | +0.24% | 7.5천 |
|---|
| 2025.12.11 | ₩141,423 | ₩142,067 | ₩141,034 | ₩141,383 | -0.03% | 7.9천 |
|---|
| 2025.12.10 | ₩139,612 | ₩141,235 | ₩139,357 | ₩141,021 | +1.01% | 1.3만 |
|---|
| 2025.12.09 | ₩141,879 | ₩141,879 | ₩139,464 | ₩139,464 | -1.70% | 8.9천 |
|---|
| 2025.12.08 | ₩142,121 | ₩142,121 | ₩140,954 | ₩140,954 | -0.82% | 1만 |
|---|
| 2025.12.05 | ₩141,289 | ₩141,343 | ₩140,766 | ₩141,061 | -0.16% | 1.2만 |
|---|
| 2025.12.04 | ₩141,222 | ₩141,597 | ₩140,538 | ₩141,195 | -0.02% | 1.3만 |
|---|
| 2025.12.03 | ₩141,195 | ₩141,758 | ₩141,195 | ₩141,410 | +0.15% | 1.1만 |
|---|
| 2025.12.02 | ₩140,672 | ₩140,672 | ₩139,236 | ₩139,438 | -0.88% | 4.7천 |
|---|
| 2025.12.01 | ₩141,571 | ₩142,322 | ₩140,363 | ₩140,685 | -0.63% | 3.6만 |
|---|
| 2025.11.28 | ₩143,154 | ₩143,154 | ₩141,852 | ₩142,429 | -0.51% | 1만 |
|---|
| 2025.11.26 | ₩143,033 | ₩143,207 | ₩142,577 | ₩142,939 | -0.07% | 1.2만 |
|---|
| 2025.11.25 | ₩142,335 | ₩142,979 | ₩141,960 | ₩142,926 | +0.41% | 1.6만 |
|---|
| 2025.11.24 | ₩140,712 | ₩141,463 | ₩140,658 | ₩140,819 | +0.08% | 9.9천 |
|---|
| 2025.11.21 | ₩137,828 | ₩140,484 | ₩137,828 | ₩139,639 | +1.31% | 9.9천 |
|---|
| 2025.11.20 | ₩139,397 | ₩139,411 | ₩137,278 | ₩137,278 | -1.52% | 8.8천 |
|---|
| 2025.11.19 | ₩140,041 | ₩140,041 | ₩138,324 | ₩138,740 | -0.93% | 1.1만 |
|---|
| 2025.11.18 | ₩138,177 | ₩140,390 | ₩138,177 | ₩139,706 | +1.11% | 1.7만 |
|---|
| 2025.11.17 | ₩137,667 | ₩139,371 | ₩137,667 | ₩138,203 | +0.39% | 2.3만 |
|---|
| 2025.11.14 | ₩136,366 | ₩137,868 | ₩136,070 | ₩137,050 | +0.50% | 9.5천 |
|---|
| 2025.11.13 | ₩137,170 | ₩138,606 | ₩136,017 | ₩136,258 | -0.67% | 1.7만 |
|---|
| 2025.11.12 | ₩136,366 | ₩137,479 | ₩136,218 | ₩137,211 | +0.62% | 1.6만 |
|---|
| 2025.11.11 | ₩132,207 | ₩136,178 | ₩132,207 | ₩136,178 | +3.00% | 2.1만 |
|---|
| 2025.11.10 | ₩130,825 | ₩132,006 | ₩130,329 | ₩132,006 | +0.90% | 8.2천 |
|---|
| 2025.11.07 | ₩130,114 | ₩130,355 | ₩129,148 | ₩129,993 | -0.09% | 1만 |
|---|
| 2025.11.06 | ₩130,195 | ₩130,865 | ₩130,087 | ₩130,597 | +0.31% | 1.5만 |
|---|
| 2025.11.05 | ₩128,866 | ₩130,168 | ₩128,866 | ₩129,779 | +0.71% | 8천 |
|---|
| 2025.11.04 | ₩129,108 | ₩130,369 | ₩129,094 | ₩130,087 | +0.76% | 5.8천 |
|---|
| 2025.11.03 | ₩130,195 | ₩130,195 | ₩128,679 | ₩130,074 | -0.09% | 9.2만 |
|---|
| 2025.10.31 | ₩128,182 | ₩130,047 | ₩128,021 | ₩130,020 | +1.43% | 7.2천 |
|---|
| 2025.10.30 | ₩127,605 | ₩129,269 | ₩127,605 | ₩128,222 | +0.48% | 3.9천 |
|---|
| 2025.10.29 | ₩127,458 | ₩128,290 | ₩127,377 | ₩127,377 | -0.06% | 1.7천 |
|---|
| 2025.10.28 | ₩127,605 | ₩127,833 | ₩127,418 | ₩127,538 | -0.05% | 2.7천 |
|---|
| 2025.10.27 | ₩127,981 | ₩127,981 | ₩127,297 | ₩127,833 | -0.12% | 3.5천 |
|---|
| 2025.10.24 | ₩128,169 | ₩128,316 | ₩127,485 | ₩127,485 | -0.53% | 2.7천 |
|---|
| 2025.10.23 | ₩127,324 | ₩127,619 | ₩127,029 | ₩127,552 | +0.18% | 5천 |
|---|
| 2025.10.22 | ₩127,619 | ₩127,713 | ₩126,988 | ₩127,297 | -0.25% | 6.6천 |
|---|
| 2025.10.21 | ₩126,411 | ₩127,619 | ₩126,411 | ₩127,619 | +0.96% | 5.7천 |
|---|
| 2025.10.20 | ₩126,921 | ₩127,485 | ₩126,841 | ₩127,364 | +0.35% | 1.5천 |
|---|
| 2025.10.17 | ₩125,043 | ₩126,411 | ₩125,030 | ₩126,197 | +0.92% | 4.1천 |
|---|
| 2025.10.16 | ₩125,821 | ₩126,411 | ₩125,083 | ₩125,338 | -0.38% | 5.6천 |
|---|
| 2025.10.15 | ₩124,413 | ₩125,513 | ₩124,399 | ₩125,338 | +0.74% | 4.7천 |
|---|
| 2025.10.14 | ₩123,554 | ₩124,319 | ₩123,554 | ₩124,278 | +0.59% | 3.1천 |
|---|
| 2025.10.13 | ₩124,225 | ₩124,788 | ₩124,225 | ₩124,292 | +0.05% | 2천 |
|---|
| 2025.10.10 | ₩127,498 | ₩127,498 | ₩124,345 | ₩124,386 | -2.44% | 6.6천 |
|---|