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 | ₩161,775 | ₩165,317 | ₩162,741 | ₩164,834 | +1.89% | 2.8만 |
| 2026.10.08 | ₩162,526 | ₩162,526 | ₩159,334 | ₩162,298 | -0.14% | 1.5만 |
| 2026.10.07 | ₩161,748 | ₩164,713 | ₩161,748 | ₩163,023 | +0.79% | 3.2만 |
| 2026.10.06 | ₩163,278 | ₩163,452 | ₩160,474 | ₩161,923 | -0.83% | 7.1만 |
| 2026.10.05 | ₩161,909 | ₩163,157 | ₩161,198 | ₩162,446 | +0.33% | 4.1만 |
| 2026.10.02 | ₩163,197 | ₩163,197 | ₩161,708 | ₩162,151 | -0.64% | 2.2만 |
| 2026.10.01 | ₩164,834 | ₩165,196 | ₩162,634 | ₩162,634 | -1.33% | 8만 |
| 2026.09.30 | ₩168,912 | ₩169,421 | ₩165,410 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩165,410 |
| -2.07% |
| 2.6만 |
| 2026.09.29 | ₩169,770 | ₩169,770 | ₩168,134 | ₩169,193 | -0.34% | 9.9만 |
|---|
| 2026.09.28 | ₩169,341 | ₩170,776 | ₩169,073 | ₩170,508 | +0.69% | 1.7만 |
|---|
| 2026.09.25 | ₩169,998 | ₩170,307 | ₩167,999 | ₩170,119 | +0.07% | 1.5만 |
|---|
| 2026.09.24 | ₩168,134 | ₩170,065 | ₩168,134 | ₩169,663 | +0.91% | 1.4만 |
|---|
| 2026.09.23 | ₩170,521 | ₩171,313 | ₩167,771 | ₩168,295 | -1.31% | 2.3만 |
|---|
| 2026.09.22 | ₩170,307 | ₩171,259 | ₩168,871 | ₩170,857 | +0.32% | 18.6만 |
|---|
| 2026.09.21 | ₩168,067 | ₩170,293 | ₩168,067 | ₩169,663 | +0.95% | 1.8만 |
|---|
| 2026.09.18 | ₩167,704 | ₩168,684 | ₩167,691 | ₩168,026 | +0.19% | 1.2만 |
|---|
| 2026.09.17 | ₩168,201 | ₩169,073 | ₩168,067 | ₩168,925 | +0.43% | 1.3만 |
|---|
| 2026.09.16 | ₩167,302 | ₩168,026 | ₩166,752 | ₩167,275 | -0.02% | 2.6만 |
|---|
| 2026.09.15 | ₩166,779 | ₩166,792 | ₩165,612 | ₩166,014 | -0.46% | 1.7만 |
|---|
| 2026.09.14 | ₩168,160 | ₩168,643 | ₩167,610 | ₩167,624 | -0.32% | 1.4만 |
|---|
| 2026.09.11 | ₩168,858 | ₩169,006 | ₩166,457 | ₩166,457 | -1.42% | 2.6만 |
|---|
| 2026.09.10 | ₩168,616 | ₩168,979 | ₩167,195 | ₩167,329 | -0.76% | 2만 |
|---|
| 2026.09.09 | ₩169,596 | ₩170,132 | ₩169,099 | ₩169,354 | -0.14% | 1.8만 |
|---|
| 2026.09.08 | ₩171,353 | ₩171,353 | ₩169,032 | ₩169,797 | -0.91% | 1.9만 |
|---|
| 2026.09.04 | ₩171,849 | ₩173,325 | ₩171,849 | ₩173,244 | +0.81% | 4.1만 |
|---|
| 2026.09.03 | ₩175,471 | ₩175,471 | ₩172,493 | ₩173,835 | -0.93% | 6.9만 |
|---|
| 2026.09.02 | ₩172,587 | ₩174,760 | ₩172,305 | ₩174,452 | +1.08% | 12.5만 |
|---|
| 2026.09.01 | ₩172,198 | ₩173,432 | ₩171,340 | ₩171,729 | -0.27% | 7.9만 |
|---|
| 2026.08.31 | ₩170,387 | ₩171,353 | ₩168,737 | ₩171,018 | +0.37% | 2만 |
|---|
| 2026.08.28 | ₩172,466 | ₩172,466 | ₩170,468 | ₩170,709 | -1.02% | 3만 |
|---|
| 2026.08.27 | ₩173,365 | ₩173,808 | ₩172,440 | ₩172,761 | -0.35% | 2.4만 |
|---|
| 2026.08.26 | ₩175,404 | ₩175,404 | ₩174,385 | ₩174,465 | -0.54% | 1.1만 |
|---|
| 2026.08.25 | ₩174,935 | ₩175,900 | ₩174,894 | ₩175,699 | +0.44% | 8.4천 |
|---|
| 2026.08.24 | ₩174,653 | ₩174,653 | ₩173,164 | ₩174,425 | -0.13% | 2.2만 |
|---|
| 2026.08.21 | ₩173,271 | ₩175,257 | ₩173,258 | ₩174,425 | +0.67% | 2.2만 |
|---|
| 2026.08.20 | ₩175,471 | ₩175,471 | ₩172,654 | ₩172,896 | -1.47% | 2.1만 |
|---|
| 2026.08.19 | ₩174,344 | ₩176,638 | ₩174,210 | ₩176,585 | +1.28% | 2.5만 |
|---|
| 2026.08.18 | ₩170,025 | ₩171,755 | ₩170,025 | ₩171,554 | +0.90% | 1.6만 |
|---|
| 2026.08.17 | ₩167,932 | ₩169,730 | ₩167,932 | ₩169,220 | +0.77% | 6.7천 |
|---|
| 2026.08.14 | ₩166,846 | ₩168,160 | ₩166,135 | ₩168,160 | +0.79% | 1.4만 |
|---|
| 2026.08.13 | ₩168,979 | ₩169,462 | ₩167,087 | ₩167,221 | -1.04% | 3.1만 |
|---|
| 2026.08.12 | ₩166,752 | ₩168,616 | ₩166,336 | ₩167,678 | +0.56% | 1.5만 |
|---|
| 2026.08.11 | ₩168,241 | ₩168,348 | ₩167,221 | ₩167,329 | -0.54% | 6.9만 |
|---|
| 2026.08.10 | ₩167,248 | ₩168,429 | ₩167,168 | ₩168,281 | +0.62% | 2.1만 |
|---|
| 2026.08.07 | ₩166,792 | ₩167,557 | ₩166,497 | ₩167,476 | +0.41% | 1.9만 |
|---|
| 2026.08.06 | ₩168,469 | ₩168,469 | ₩166,162 | ₩166,564 | -1.13% | 2.6만 |
|---|
| 2026.08.05 | ₩167,128 | ₩168,979 | ₩166,765 | ₩167,396 | +0.16% | 3.7만 |
|---|
| 2026.08.04 | ₩163,801 | ₩164,646 | ₩163,009 | ₩164,619 | +0.50% | 2.9만 |
|---|
| 2026.08.03 | ₩164,807 | ₩164,861 | ₩161,722 | ₩163,251 | -0.94% | 9.9만 |
|---|
| 2026.07.31 | ₩164,364 | ₩164,364 | ₩161,319 | ₩162,902 | -0.89% | 2만 |
|---|
| 2026.07.30 | ₩163,787 | ₩164,847 | ₩162,406 | ₩164,713 | +0.57% | 2.6만 |
|---|
| 2026.07.29 | ₩165,451 | ₩165,786 | ₩163,747 | ₩164,096 | -0.82% | 3.4만 |
|---|
| 2026.07.28 | ₩164,378 | ₩165,303 | ₩163,801 | ₩164,646 | +0.16% | 10만 |
|---|
| 2026.07.27 | ₩162,057 | ₩163,787 | ₩161,775 | ₩161,775 | -0.17% | 2.4만 |
|---|
| 2026.07.24 | ₩162,205 | ₩162,500 | ₩161,212 | ₩161,467 | -0.45% | 6.5만 |
|---|
| 2026.07.23 | ₩158,663 | ₩161,239 | ₩158,596 | ₩161,239 | +1.62% | 6.8만 |
|---|
| 2026.07.22 | ₩161,105 | ₩161,118 | ₩159,159 | ₩159,347 | -1.09% | 5.3만 |
|---|
| 2026.07.21 | ₩157,751 | ₩160,702 | ₩157,751 | ₩160,702 | +1.87% | 5.2만 |
|---|
| 2026.07.20 | ₩160,622 | ₩160,622 | ₩158,167 | ₩158,167 | -1.53% | 1.2만 |
|---|
| 2026.07.17 | ₩160,809 | ₩162,714 | ₩160,166 | ₩160,581 | -0.14% | 1.3만 |
|---|
| 2026.07.16 | ₩157,925 | ₩160,742 | ₩157,617 | ₩160,125 | +1.39% | 4.5만 |
|---|
| 2026.07.15 | ₩154,907 | ₩157,107 | ₩154,907 | ₩157,053 | +1.39% | 5.7만 |
|---|
| 2026.07.14 | ₩156,879 | ₩156,879 | ₩155,162 | ₩155,484 | -0.89% | 22.1만 |
|---|
| 2026.07.13 | ₩158,703 | ₩159,173 | ₩157,214 | ₩157,751 | -0.60% | 42.5만 |
|---|
| 2026.07.10 | ₩161,655 | ₩161,655 | ₩158,475 | ₩159,025 | -1.63% | 5.5천 |
|---|
| 2026.07.09 | ₩162,057 | ₩162,754 | ₩160,823 | ₩161,574 | -0.30% | 8.5천 |
|---|
| 2026.07.08 | ₩163,761 | ₩163,761 | ₩161,842 | ₩162,231 | -0.93% | 8.1천 |
|---|
| 2026.07.07 | ₩163,157 | ₩164,579 | ₩163,130 | ₩163,975 | +0.50% | 6.5천 |
|---|
| 2026.07.06 | ₩162,151 | ₩162,151 | ₩160,863 | ₩161,091 | -0.65% | 9.5천 |
|---|
| 2026.07.02 | ₩158,650 | ₩162,191 | ₩158,650 | ₩162,191 | +2.23% | 1.2만 |
|---|
| 2026.07.01 | ₩159,119 | ₩159,763 | ₩157,536 | ₩157,711 | -0.89% | 1.1만 |
|---|
| 2026.06.30 | ₩159,629 | ₩159,683 | ₩158,113 | ₩158,891 | -0.46% | 1.2만 |
|---|
| 2026.06.29 | ₩159,562 | ₩159,629 | ₩157,657 | ₩159,119 | -0.28% | 2.1만 |
|---|
| 2026.06.26 | ₩155,739 | ₩159,468 | ₩155,739 | ₩159,186 | +2.21% | 2.6만 |
|---|
| 2026.06.25 | ₩154,089 | ₩157,067 | ₩154,089 | ₩155,175 | +0.71% | 4.8천 |
|---|
| 2026.06.24 | ₩153,606 | ₩155,323 | ₩153,606 | ₩154,129 | +0.34% | 6.8천 |
|---|
| 2026.06.23 | ₩150,467 | ₩153,257 | ₩150,467 | ₩153,043 | +1.71% | 8.3천 |
|---|
| 2026.06.22 | ₩149,515 | ₩150,802 | ₩149,152 | ₩150,427 | +0.61% | 2.3만 |
|---|
| 2026.06.18 | ₩151,473 | ₩151,473 | ₩148,401 | ₩149,743 | -1.14% | 2.6만 |
|---|
| 2026.06.17 | ₩151,513 | ₩152,372 | ₩150,118 | ₩150,722 | -0.52% | 2.3만 |
|---|
| 2026.06.16 | ₩152,251 | ₩152,251 | ₩150,963 | ₩151,433 | -0.54% | 6천 |
|---|
| 2026.06.15 | ₩152,962 | ₩152,962 | ₩151,218 | ₩151,607 | -0.89% | 3.6만 |
|---|
| 2026.06.12 | ₩153,217 | ₩153,217 | ₩152,493 | ₩152,721 | -0.32% | 2.3만 |
|---|
| 2026.06.11 | ₩150,843 | ₩153,338 | ₩150,574 | ₩152,694 | +1.23% | 1.6만 |
|---|
| 2026.06.10 | ₩150,266 | ₩151,849 | ₩149,568 | ₩149,931 | -0.22% | 2.3만 |
|---|
| 2026.06.09 | ₩149,018 | ₩150,306 | ₩148,790 | ₩150,239 | +0.82% | 2.1만 |
|---|
| 2026.06.08 | ₩149,179 | ₩150,078 | ₩148,146 | ₩148,146 | -0.69% | 1.4만 |
|---|
| 2026.06.05 | ₩148,576 | ₩150,105 | ₩148,576 | ₩148,616 | +0.03% | 1.1만 |
|---|
| 2026.06.04 | ₩145,303 | ₩148,321 | ₩145,303 | ₩148,026 | +1.87% | 1.5만 |
|---|
| 2026.06.03 | ₩141,761 | ₩143,854 | ₩141,761 | ₩143,854 | +1.48% | 1.8만 |
|---|
| 2026.06.02 | ₩143,156 | ₩143,156 | ₩141,681 | ₩142,150 | -0.70% | 8.2천 |
|---|
| 2026.06.01 | ₩146,483 | ₩146,483 | ₩144,162 | ₩144,243 | -1.53% | 2.3만 |
|---|
| 2026.05.29 | ₩147,905 | ₩147,985 | ₩146,684 | ₩147,060 | -0.57% | 4.9천 |
|---|
| 2026.05.28 | ₩147,744 | ₩148,468 | ₩147,650 | ₩148,213 | +0.32% | 4.8천 |
|---|
| 2026.05.27 | ₩147,570 | ₩147,784 | ₩146,993 | ₩147,342 | -0.15% | 5.2천 |
|---|
| 2026.05.26 | ₩146,684 | ₩146,684 | ₩145,464 | ₩145,464 | -0.83% | 1.1만 |
|---|
| 2026.05.22 | ₩146,376 | ₩146,389 | ₩146,148 | ₩146,282 | -0.06% | 4.5천 |
|---|
| 2026.05.21 | ₩143,545 | ₩145,383 | ₩143,545 | ₩145,370 | +1.27% | 1.9천 |
|---|
| 2026.05.20 | ₩142,888 | ₩144,337 | ₩142,888 | ₩144,216 | +0.93% | 2.2천 |
|---|
| 2026.05.19 | ₩141,225 | ₩142,566 | ₩140,849 | ₩142,325 | +0.78% | 5.1천 |
|---|
| 2026.05.18 | ₩141,386 | ₩141,667 | ₩140,849 | ₩140,916 | -0.33% | 3.4천 |
|---|
| 2026.05.15 | ₩144,095 | ₩144,095 | ₩141,600 | ₩141,734 | -1.64% | 3.2천 |
|---|
| 2026.05.14 | ₩145,490 | ₩145,504 | ₩144,565 | ₩144,686 | -0.55% | 8.8천 |
|---|
| 2026.05.13 | ₩142,942 | ₩145,437 | ₩142,942 | ₩145,437 | +1.75% | 1.1만 |
|---|
| 2026.05.12 | ₩141,775 | ₩143,358 | ₩141,708 | ₩143,210 | +1.01% | 6.6천 |
|---|
| 2026.05.11 | ₩141,788 | ₩143,277 | ₩141,278 | ₩141,627 | -0.11% | 1.7만 |
|---|
| 2026.05.08 | ₩142,848 | ₩143,210 | ₩141,225 | ₩141,600 | -0.87% | 1.8만 |
|---|
| 2026.05.07 | ₩143,639 | ₩143,934 | ₩142,620 | ₩143,411 | -0.16% | 9.1천 |
|---|
| 2026.05.06 | ₩144,592 | ₩144,981 | ₩143,854 | ₩144,833 | +0.17% | 1.7만 |
|---|
| 2026.05.05 | ₩142,123 | ₩143,009 | ₩142,016 | ₩142,995 | +0.61% | 2.1만 |
|---|
| 2026.05.04 | ₩140,460 | ₩142,512 | ₩140,460 | ₩142,016 | +1.11% | 1.3만 |
|---|
| 2026.05.01 | ₩140,863 | ₩141,828 | ₩140,514 | ₩141,171 | +0.22% | 6.3만 |
|---|
| 2026.04.30 | ₩139,146 | ₩141,064 | ₩139,146 | ₩140,849 | +1.22% | 2.3만 |
|---|
| 2026.04.29 | ₩138,153 | ₩139,159 | ₩138,153 | ₩138,475 | +0.23% | 5만 |
|---|
| 2026.04.28 | ₩140,084 | ₩140,460 | ₩138,958 | ₩139,481 | -0.43% | 5.4만 |
|---|
| 2026.04.27 | ₩141,238 | ₩141,238 | ₩139,119 | ₩139,253 | -1.41% | 6.3천 |
|---|
| 2026.04.24 | ₩140,232 | ₩140,313 | ₩138,636 | ₩139,481 | -0.54% | 5.1만 |
|---|
| 2026.04.23 | ₩140,970 | ₩140,970 | ₩139,360 | ₩140,541 | -0.30% | 4.4만 |
|---|
| 2026.04.22 | ₩140,353 | ₩141,252 | ₩139,816 | ₩140,514 | +0.11% | 13.6만 |
|---|
| 2026.04.21 | ₩142,486 | ₩142,486 | ₩139,897 | ₩140,165 | -1.63% | 9.2만 |
|---|
| 2026.04.20 | ₩143,371 | ₩143,666 | ₩142,405 | ₩142,539 | -0.58% | 39.2만 |
|---|
| 2026.04.17 | ₩141,842 | ₩143,948 | ₩141,842 | ₩143,948 | +1.48% | 8.3천 |
|---|
| 2026.04.16 | ₩141,399 | ₩141,399 | ₩140,044 | ₩140,903 | -0.35% | 1.1만 |
|---|
| 2026.04.15 | ₩143,103 | ₩143,103 | ₩141,359 | ₩142,097 | -0.70% | 1.7만 |
|---|
| 2026.04.14 | ₩141,426 | ₩142,969 | ₩141,386 | ₩142,687 | +0.89% | 7.8천 |
|---|
| 2026.04.13 | ₩138,113 | ₩140,152 | ₩137,938 | ₩140,031 | +1.39% | 1.4만 |
|---|
| 2026.04.10 | ₩141,882 | ₩141,882 | ₩138,555 | ₩138,917 | -2.09% | 7.4천 |
|---|
| 2026.04.09 | ₩139,414 | ₩141,895 | ₩139,414 | ₩141,439 | +1.45% | 1.3만 |
|---|
| 2026.04.08 | ₩140,031 | ₩140,406 | ₩138,824 | ₩140,406 | +0.27% | 1.4만 |
|---|
| 2026.04.07 | ₩137,375 | ₩137,992 | ₩135,805 | ₩137,643 | +0.20% | 6.8천 |
|---|
| 2026.04.06 | ₩137,978 | ₩138,770 | ₩137,764 | ₩137,831 | -0.11% | 7.9천 |
|---|
| 2026.04.02 | ₩138,676 | ₩139,897 | ₩137,858 | ₩138,260 | -0.30% | 1.4만 |
|---|
| 2026.04.01 | ₩140,004 | ₩140,782 | ₩139,789 | ₩139,991 | -0.01% | 7.6천 |
|---|
| 2026.03.31 | ₩136,047 | ₩139,239 | ₩136,047 | ₩139,186 | +2.31% | 1만 |
|---|
| 2026.03.30 | ₩135,510 | ₩135,738 | ₩134,907 | ₩135,081 | -0.32% | 1.4만 |
|---|
| 2026.03.27 | ₩136,315 | ₩136,315 | ₩133,847 | ₩133,847 | -1.81% | 1.5만 |
|---|
| 2026.03.26 | ₩136,704 | ₩137,536 | ₩136,409 | ₩136,422 | -0.21% | 6.1천 |
|---|
| 2026.03.25 | ₩135,081 | ₩137,858 | ₩135,081 | ₩136,865 | +1.32% | 2.3만 |
|---|
| 2026.03.24 | ₩133,015 | ₩134,182 | ₩132,868 | ₩133,901 | +0.67% | 7.4천 |
|---|
| 2026.03.23 | ₩135,725 | ₩135,725 | ₩134,048 | ₩134,088 | -1.21% | 4.5천 |
|---|
| 2026.03.20 | ₩135,899 | ₩136,624 | ₩134,035 | ₩134,410 | -1.10% | 1.1만 |
|---|
| 2026.03.19 | ₩136,449 | ₩137,281 | ₩135,980 | ₩136,168 | -0.21% | 5.5천 |
|---|
| 2026.03.18 | ₩138,005 | ₩138,005 | ₩136,087 | ₩136,235 | -1.28% | 1.2만 |
|---|
| 2026.03.17 | ₩138,488 | ₩139,065 | ₩138,488 | ₩138,582 | +0.07% | 1.3만 |
|---|
| 2026.03.16 | ₩138,596 | ₩138,596 | ₩137,442 | ₩137,925 | -0.48% | 9.8천 |
|---|
| 2026.03.13 | ₩139,669 | ₩139,669 | ₩136,624 | ₩136,811 | -2.05% | 6.2천 |
|---|
| 2026.03.12 | ₩139,239 | ₩139,387 | ₩137,817 | ₩137,817 | -1.02% | 4.2천 |
|---|
| 2026.03.11 | ₩141,775 | ₩142,191 | ₩140,903 | ₩141,466 | -0.22% | 6.5천 |
|---|
| 2026.03.10 | ₩142,191 | ₩143,304 | ₩141,681 | ₩142,298 | +0.08% | 6천 |
|---|
| 2026.03.09 | ₩140,514 | ₩142,030 | ₩139,253 | ₩142,030 | +1.08% | 1.7만 |
|---|
| 2026.03.06 | ₩140,004 | ₩140,527 | ₩138,917 | ₩140,527 | +0.37% | 6.3천 |
|---|
| 2026.03.05 | ₩143,290 | ₩143,290 | ₩140,608 | ₩141,292 | -1.39% | 1.6만 |
|---|
| 2026.03.04 | ₩143,532 | ₩144,873 | ₩142,486 | ₩144,525 | +0.69% | 2.9만 |
|---|
| 2026.03.03 | ₩143,720 | ₩144,243 | ₩142,620 | ₩143,223 | -0.35% | 3.4만 |
|---|
| 2026.03.02 | ₩144,417 | ₩146,081 | ₩144,417 | ₩146,014 | +1.11% | 8.5천 |
|---|
| 2026.02.27 | ₩145,182 | ₩145,718 | ₩144,887 | ₩145,370 | +0.13% | 1.8만 |
|---|
| 2026.02.26 | ₩147,355 | ₩147,355 | ₩144,659 | ₩146,027 | -0.90% | 2.3만 |
|---|
| 2026.02.25 | ₩148,120 | ₩148,643 | ₩147,154 | ₩147,596 | -0.35% | 1.1만 |
|---|
| 2026.02.24 | ₩145,960 | ₩147,140 | ₩145,960 | ₩146,912 | +0.65% | 1.1만 |
|---|
| 2026.02.23 | ₩145,182 | ₩145,960 | ₩145,048 | ₩145,906 | +0.50% | 4.6만 |
|---|
| 2026.02.20 | ₩145,839 | ₩145,839 | ₩144,203 | ₩145,128 | -0.49% | 1.9만 |
|---|
| 2026.02.19 | ₩145,625 | ₩145,879 | ₩145,101 | ₩145,772 | +0.10% | 1.3만 |
|---|
| 2026.02.18 | ₩146,604 | ₩146,617 | ₩145,611 | ₩146,134 | -0.32% | 2만 |
|---|
| 2026.02.17 | ₩146,510 | ₩147,731 | ₩145,678 | ₩146,751 | +0.16% | 2.8만 |
|---|
| 2026.02.13 | ₩146,912 | ₩148,603 | ₩146,872 | ₩147,046 | +0.09% | 1.1만 |
|---|
| 2026.02.12 | ₩147,100 | ₩147,503 | ₩146,161 | ₩146,201 | -0.61% | 1.2만 |
|---|
| 2026.02.11 | ₩146,188 | ₩147,060 | ₩145,383 | ₩146,979 | +0.54% | 6.7만 |
|---|
| 2026.02.10 | ₩147,060 | ₩147,261 | ₩146,188 | ₩146,362 | -0.47% | 1.4만 |
|---|
| 2026.02.09 | ₩148,281 | ₩148,281 | ₩146,054 | ₩146,845 | -0.97% | 5.2만 |
|---|
| 2026.02.06 | ₩146,054 | ₩148,267 | ₩146,054 | ₩148,254 | +1.51% | 6.1천 |
|---|
| 2026.02.05 | ₩145,450 | ₩147,556 | ₩144,498 | ₩144,739 | -0.49% | 2.1만 |
|---|
| 2026.02.04 | ₩144,417 | ₩146,496 | ₩144,417 | ₩145,826 | +0.98% | 4.2만 |
|---|
| 2026.02.03 | ₩143,156 | ₩144,900 | ₩142,727 | ₩143,384 | +0.16% | 1.3만 |
|---|
| 2026.02.02 | ₩141,158 | ₩143,827 | ₩141,158 | ₩143,827 | +1.89% | 8.1만 |
|---|
| 2026.01.30 | ₩140,970 | ₩141,426 | ₩139,856 | ₩141,198 | +0.16% | 7.9천 |
|---|
| 2026.01.29 | ₩140,541 | ₩141,775 | ₩140,541 | ₩141,144 | +0.43% | 1.5만 |
|---|
| 2026.01.28 | ₩142,231 | ₩142,231 | ₩140,299 | ₩140,339 | -1.33% | 2.3만 |
|---|
| 2026.01.27 | ₩141,600 | ₩142,942 | ₩141,573 | ₩142,338 | +0.52% | 4만 |
|---|
| 2026.01.26 | ₩140,728 | ₩141,842 | ₩140,728 | ₩141,828 | +0.78% | 1.3만 |
|---|
| 2026.01.23 | ₩141,895 | ₩142,150 | ₩140,219 | ₩140,836 | -0.75% | 8.7천 |
|---|
| 2026.01.22 | ₩141,359 | ₩143,143 | ₩141,359 | ₩142,123 | +0.54% | 2.5만 |
|---|
| 2026.01.21 | ₩139,709 | ₩141,976 | ₩139,709 | ₩141,775 | +1.48% | 2.6만 |
|---|
| 2026.01.20 | ₩138,046 | ₩139,856 | ₩138,046 | ₩139,856 | +1.31% | 7.5만 |
|---|
| 2026.01.16 | ₩140,594 | ₩140,594 | ₩139,387 | ₩139,508 | -0.77% | 3.2만 |
|---|
| 2026.01.15 | ₩141,976 | ₩141,976 | ₩139,763 | ₩140,541 | -1.01% | 2.8만 |
|---|
| 2026.01.14 | ₩140,527 | ₩141,775 | ₩140,219 | ₩141,775 | +0.89% | 1.7만 |
|---|
| 2026.01.13 | ₩140,836 | ₩140,836 | ₩138,502 | ₩140,527 | -0.22% | 28.3만 |
|---|
| 2026.01.12 | ₩142,150 | ₩142,432 | ₩141,077 | ₩141,882 | -0.19% | 87.8만 |
|---|
| 2026.01.09 | ₩141,842 | ₩142,043 | ₩141,037 | ₩141,252 | -0.42% | 6.2천 |
|---|
| 2026.01.08 | ₩142,056 | ₩142,942 | ₩140,970 | ₩141,493 | -0.40% | 1.7만 |
|---|
| 2026.01.07 | ₩140,822 | ₩142,901 | ₩140,822 | ₩142,365 | +1.10% | 1.3만 |
|---|
| 2026.01.06 | ₩138,998 | ₩140,634 | ₩138,998 | ₩140,058 | +0.76% | 6.2만 |
|---|
| 2026.01.05 | ₩139,776 | ₩139,776 | ₩137,442 | ₩138,904 | -0.62% | 2.4만 |
|---|
| 2026.01.02 | ₩140,406 | ₩140,406 | ₩138,944 | ₩140,031 | -0.27% | 9.2만 |
|---|
| 2025.12.31 | ₩141,292 | ₩141,292 | ₩140,232 | ₩140,232 | -0.75% | 6.1만 |
|---|
| 2025.12.30 | ₩144,001 | ₩144,001 | ₩142,741 | ₩142,741 | -0.88% | 5.6천 |
|---|
| 2025.12.29 | ₩144,686 | ₩144,686 | ₩144,149 | ₩144,149 | -0.37% | 5천 |
|---|
| 2025.12.26 | ₩144,914 | ₩144,914 | ₩144,404 | ₩144,672 | -0.17% | 5.3천 |
|---|
| 2025.12.24 | ₩143,720 | ₩145,410 | ₩143,720 | ₩144,981 | +0.88% | 8천 |
|---|
| 2025.12.23 | ₩144,390 | ₩144,511 | ₩143,411 | ₩143,438 | -0.66% | 7.1천 |
|---|
| 2025.12.22 | ₩142,781 | ₩144,297 | ₩142,781 | ₩144,297 | +1.06% | 1.5만 |
|---|
| 2025.12.19 | ₩141,748 | ₩143,881 | ₩141,748 | ₩143,103 | +0.96% | 5.7천 |
|---|
| 2025.12.18 | ₩142,311 | ₩142,539 | ₩141,587 | ₩141,922 | -0.27% | 1.2만 |
|---|
| 2025.12.17 | ₩141,802 | ₩142,673 | ₩141,788 | ₩141,936 | +0.09% | 8.9천 |
|---|
| 2025.12.16 | ₩142,217 | ₩142,472 | ₩141,144 | ₩142,070 | -0.10% | 4.1만 |
|---|
| 2025.12.15 | ₩142,620 | ₩143,599 | ₩142,620 | ₩143,425 | +0.56% | 8.9천 |
|---|
| 2025.12.12 | ₩141,694 | ₩142,137 | ₩141,694 | ₩142,030 | +0.24% | 7.5천 |
|---|
| 2025.12.11 | ₩141,412 | ₩142,056 | ₩141,023 | ₩141,372 | -0.03% | 7.9천 |
|---|
| 2025.12.10 | ₩139,602 | ₩141,225 | ₩139,347 | ₩141,010 | +1.01% | 1.3만 |
|---|
| 2025.12.09 | ₩141,869 | ₩141,869 | ₩139,454 | ₩139,454 | -1.70% | 8.9천 |
|---|
| 2025.12.08 | ₩142,110 | ₩142,110 | ₩140,943 | ₩140,943 | -0.82% | 1만 |
|---|
| 2025.12.05 | ₩141,278 | ₩141,332 | ₩140,755 | ₩141,050 | -0.16% | 1.2만 |
|---|
| 2025.12.04 | ₩141,211 | ₩141,587 | ₩140,527 | ₩141,184 | -0.02% | 1.3만 |
|---|
| 2025.12.03 | ₩141,184 | ₩141,748 | ₩141,184 | ₩141,399 | +0.15% | 1.1만 |
|---|
| 2025.12.02 | ₩140,661 | ₩140,661 | ₩139,226 | ₩139,427 | -0.88% | 4.7천 |
|---|
| 2025.12.01 | ₩141,560 | ₩142,311 | ₩140,353 | ₩140,675 | -0.63% | 3.6만 |
|---|
| 2025.11.28 | ₩143,143 | ₩143,143 | ₩141,842 | ₩142,419 | -0.51% | 1만 |
|---|
| 2025.11.26 | ₩143,022 | ₩143,197 | ₩142,566 | ₩142,928 | -0.07% | 1.2만 |
|---|
| 2025.11.25 | ₩142,325 | ₩142,969 | ₩141,949 | ₩142,915 | +0.41% | 1.6만 |
|---|
| 2025.11.24 | ₩140,702 | ₩141,453 | ₩140,648 | ₩140,809 | +0.08% | 9.9천 |
|---|
| 2025.11.21 | ₩137,817 | ₩140,474 | ₩137,817 | ₩139,628 | +1.31% | 9.9천 |
|---|
| 2025.11.20 | ₩139,387 | ₩139,400 | ₩137,268 | ₩137,268 | -1.52% | 8.8천 |
|---|
| 2025.11.19 | ₩140,031 | ₩140,031 | ₩138,314 | ₩138,730 | -0.93% | 1.1만 |
|---|
| 2025.11.18 | ₩138,166 | ₩140,380 | ₩138,166 | ₩139,695 | +1.11% | 1.7만 |
|---|
| 2025.11.17 | ₩137,657 | ₩139,360 | ₩137,657 | ₩138,193 | +0.39% | 2.3만 |
|---|
| 2025.11.14 | ₩136,355 | ₩137,858 | ₩136,060 | ₩137,039 | +0.50% | 9.5천 |
|---|
| 2025.11.13 | ₩137,160 | ₩138,596 | ₩136,007 | ₩136,248 | -0.67% | 1.7만 |
|---|
| 2025.11.12 | ₩136,355 | ₩137,469 | ₩136,208 | ₩137,200 | +0.62% | 1.6만 |
|---|
| 2025.11.11 | ₩132,197 | ₩136,168 | ₩132,197 | ₩136,168 | +3.00% | 2.1만 |
|---|
| 2025.11.10 | ₩130,815 | ₩131,996 | ₩130,319 | ₩131,996 | +0.90% | 8.2천 |
|---|
| 2025.11.07 | ₩130,104 | ₩130,346 | ₩129,138 | ₩129,984 | -0.09% | 1만 |
|---|
| 2025.11.06 | ₩130,185 | ₩130,856 | ₩130,077 | ₩130,587 | +0.31% | 1.5만 |
|---|
| 2025.11.05 | ₩128,857 | ₩130,158 | ₩128,857 | ₩129,769 | +0.71% | 8천 |
|---|
| 2025.11.04 | ₩129,098 | ₩130,359 | ₩129,085 | ₩130,077 | +0.76% | 5.8천 |
|---|
| 2025.11.03 | ₩130,185 | ₩130,185 | ₩128,669 | ₩130,064 | -0.09% | 9.2만 |
|---|
| 2025.10.31 | ₩128,173 | ₩130,037 | ₩128,012 | ₩130,010 | +1.43% | 7.2천 |
|---|
| 2025.10.30 | ₩127,596 | ₩129,259 | ₩127,596 | ₩128,213 | +0.48% | 3.9천 |
|---|
| 2025.10.29 | ₩127,448 | ₩128,280 | ₩127,368 | ₩127,368 | -0.06% | 1.7천 |
|---|
| 2025.10.28 | ₩127,596 | ₩127,824 | ₩127,408 | ₩127,529 | -0.05% | 2.7천 |
|---|
| 2025.10.27 | ₩127,971 | ₩127,971 | ₩127,287 | ₩127,824 | -0.12% | 3.5천 |
|---|
| 2025.10.24 | ₩128,159 | ₩128,307 | ₩127,475 | ₩127,475 | -0.53% | 2.7천 |
|---|
| 2025.10.23 | ₩127,314 | ₩127,609 | ₩127,019 | ₩127,542 | +0.18% | 5천 |
|---|
| 2025.10.22 | ₩127,609 | ₩127,703 | ₩126,979 | ₩127,287 | -0.25% | 6.6천 |
|---|
| 2025.10.21 | ₩126,402 | ₩127,609 | ₩126,402 | ₩127,609 | +0.96% | 5.7천 |
|---|
| 2025.10.20 | ₩126,912 | ₩127,475 | ₩126,831 | ₩127,354 | +0.35% | 1.5천 |
|---|
| 2025.10.17 | ₩125,034 | ₩126,402 | ₩125,020 | ₩126,187 | +0.92% | 4.1천 |
|---|
| 2025.10.16 | ₩125,812 | ₩126,402 | ₩125,074 | ₩125,329 | -0.38% | 5.6천 |
|---|
| 2025.10.15 | ₩124,403 | ₩125,503 | ₩124,390 | ₩125,329 | +0.74% | 4.7천 |
|---|
| 2025.10.14 | ₩123,545 | ₩124,309 | ₩123,545 | ₩124,269 | +0.59% | 3.1천 |
|---|
| 2025.10.13 | ₩124,215 | ₩124,779 | ₩124,215 | ₩124,283 | +0.05% | 2천 |
|---|
| 2025.10.10 | ₩127,489 | ₩127,489 | ₩124,336 | ₩124,376 | -2.44% | 6.6천 |
|---|