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 | ₩161,319 | ₩164,864 | ₩161,319 | ₩164,369 | +1.89% | 2.8만 |
| 2026.10.08 | ₩162,068 | ₩162,068 | ₩158,885 | ₩161,841 | -0.14% | 1.5만 |
| 2026.10.07 | ₩161,293 | ₩164,249 | ₩161,293 | ₩162,563 | +0.79% | 3.2만 |
| 2026.10.06 | ₩162,818 | ₩162,991 | ₩160,022 | ₩161,467 | -0.83% | 7.1만 |
| 2026.10.05 | ₩161,453 | ₩162,697 | ₩160,744 | ₩161,988 | +0.33% | 4.1만 |
| 2026.10.02 | ₩162,737 | ₩162,737 | ₩161,253 | ₩161,694 | -0.64% | 2.2만 |
| 2026.10.01 | ₩164,369 | ₩164,730 | ₩162,175 | ₩162,175 | -1.33% | 8만 |
| 2026.09.30 | ₩168,436 | ₩168,944 | ₩164,944 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩164,944 |
| -2.07% |
| 2.6만 |
| 2026.09.29 | ₩169,292 | ₩169,292 | ₩167,660 | ₩168,717 | -0.34% | 9.9만 |
|---|
| 2026.09.28 | ₩168,864 | ₩170,295 | ₩168,596 | ₩170,027 | +0.69% | 1.7만 |
|---|
| 2026.09.25 | ₩169,519 | ₩169,827 | ₩167,526 | ₩169,640 | +0.07% | 1.5만 |
|---|
| 2026.09.24 | ₩167,660 | ₩169,586 | ₩167,660 | ₩169,185 | +0.91% | 1.4만 |
|---|
| 2026.09.23 | ₩170,041 | ₩170,830 | ₩167,299 | ₩167,820 | -1.31% | 2.3만 |
|---|
| 2026.09.22 | ₩169,827 | ₩170,776 | ₩168,395 | ₩170,375 | +0.32% | 18.6만 |
|---|
| 2026.09.21 | ₩167,593 | ₩169,813 | ₩167,593 | ₩169,185 | +0.95% | 1.8만 |
|---|
| 2026.09.18 | ₩167,232 | ₩168,208 | ₩167,218 | ₩167,553 | +0.19% | 1.2만 |
|---|
| 2026.09.17 | ₩167,727 | ₩168,596 | ₩167,593 | ₩168,449 | +0.43% | 1.3만 |
|---|
| 2026.09.16 | ₩166,830 | ₩167,553 | ₩166,282 | ₩166,804 | -0.02% | 2.6만 |
|---|
| 2026.09.15 | ₩166,309 | ₩166,322 | ₩165,145 | ₩165,546 | -0.46% | 1.7만 |
|---|
| 2026.09.14 | ₩167,687 | ₩168,168 | ₩167,138 | ₩167,151 | -0.32% | 1.4만 |
|---|
| 2026.09.11 | ₩168,382 | ₩168,529 | ₩165,988 | ₩165,988 | -1.42% | 2.6만 |
|---|
| 2026.09.10 | ₩168,141 | ₩168,503 | ₩166,723 | ₩166,857 | -0.76% | 2만 |
|---|
| 2026.09.09 | ₩169,118 | ₩169,653 | ₩168,623 | ₩168,877 | -0.14% | 1.8만 |
|---|
| 2026.09.08 | ₩170,870 | ₩170,870 | ₩168,556 | ₩169,318 | -0.91% | 1.9만 |
|---|
| 2026.09.04 | ₩171,365 | ₩172,836 | ₩171,365 | ₩172,756 | +0.81% | 4.1만 |
|---|
| 2026.09.03 | ₩174,977 | ₩174,977 | ₩172,007 | ₩173,345 | -0.93% | 6.9만 |
|---|
| 2026.09.02 | ₩172,101 | ₩174,268 | ₩171,820 | ₩173,960 | +1.08% | 12.5만 |
|---|
| 2026.09.01 | ₩171,713 | ₩172,943 | ₩170,857 | ₩171,245 | -0.27% | 7.9만 |
|---|
| 2026.08.31 | ₩169,907 | ₩170,870 | ₩168,262 | ₩170,536 | +0.37% | 2만 |
|---|
| 2026.08.28 | ₩171,980 | ₩171,980 | ₩169,987 | ₩170,228 | -1.02% | 3만 |
|---|
| 2026.08.27 | ₩172,877 | ₩173,318 | ₩171,954 | ₩172,275 | -0.35% | 2.4만 |
|---|
| 2026.08.26 | ₩174,910 | ₩174,910 | ₩173,893 | ₩173,973 | -0.54% | 1.1만 |
|---|
| 2026.08.25 | ₩174,442 | ₩175,405 | ₩174,402 | ₩175,204 | +0.44% | 8.4천 |
|---|
| 2026.08.24 | ₩174,161 | ₩174,161 | ₩172,676 | ₩173,933 | -0.13% | 2.2만 |
|---|
| 2026.08.21 | ₩172,783 | ₩174,763 | ₩172,770 | ₩173,933 | +0.67% | 2.2만 |
|---|
| 2026.08.20 | ₩174,977 | ₩174,977 | ₩172,168 | ₩172,408 | -1.47% | 2.1만 |
|---|
| 2026.08.19 | ₩173,853 | ₩176,140 | ₩173,719 | ₩176,087 | +1.28% | 2.5만 |
|---|
| 2026.08.18 | ₩169,546 | ₩171,271 | ₩169,546 | ₩171,071 | +0.90% | 1.6만 |
|---|
| 2026.08.17 | ₩167,459 | ₩169,252 | ₩167,459 | ₩168,743 | +0.77% | 6.7천 |
|---|
| 2026.08.14 | ₩166,376 | ₩167,687 | ₩165,667 | ₩167,687 | +0.79% | 1.4만 |
|---|
| 2026.08.13 | ₩168,503 | ₩168,984 | ₩166,616 | ₩166,750 | -1.04% | 3.1만 |
|---|
| 2026.08.12 | ₩166,282 | ₩168,141 | ₩165,867 | ₩167,205 | +0.56% | 1.5만 |
|---|
| 2026.08.11 | ₩167,767 | ₩167,874 | ₩166,750 | ₩166,857 | -0.54% | 6.9만 |
|---|
| 2026.08.10 | ₩166,777 | ₩167,954 | ₩166,697 | ₩167,807 | +0.62% | 2.1만 |
|---|
| 2026.08.07 | ₩166,322 | ₩167,085 | ₩166,028 | ₩167,004 | +0.41% | 1.9만 |
|---|
| 2026.08.06 | ₩167,994 | ₩167,994 | ₩165,693 | ₩166,095 | -1.13% | 2.6만 |
|---|
| 2026.08.05 | ₩166,657 | ₩168,503 | ₩166,295 | ₩166,924 | +0.16% | 3.7만 |
|---|
| 2026.08.04 | ₩163,339 | ₩164,182 | ₩162,550 | ₩164,155 | +0.50% | 2.9만 |
|---|
| 2026.08.03 | ₩164,342 | ₩164,396 | ₩161,266 | ₩162,791 | -0.94% | 9.9만 |
|---|
| 2026.07.31 | ₩163,901 | ₩163,901 | ₩160,865 | ₩162,443 | -0.89% | 2만 |
|---|
| 2026.07.30 | ₩163,326 | ₩164,383 | ₩161,948 | ₩164,249 | +0.57% | 2.6만 |
|---|
| 2026.07.29 | ₩164,985 | ₩165,319 | ₩163,286 | ₩163,634 | -0.82% | 3.4만 |
|---|
| 2026.07.28 | ₩163,914 | ₩164,837 | ₩163,339 | ₩164,182 | +0.16% | 10만 |
|---|
| 2026.07.27 | ₩161,600 | ₩163,326 | ₩161,319 | ₩161,319 | -0.17% | 2.4만 |
|---|
| 2026.07.24 | ₩161,747 | ₩162,042 | ₩160,758 | ₩161,012 | -0.45% | 6.5만 |
|---|
| 2026.07.23 | ₩158,216 | ₩160,784 | ₩158,149 | ₩160,784 | +1.62% | 6.8만 |
|---|
| 2026.07.22 | ₩160,651 | ₩160,664 | ₩158,711 | ₩158,898 | -1.09% | 5.3만 |
|---|
| 2026.07.21 | ₩157,306 | ₩160,249 | ₩157,306 | ₩160,249 | +1.87% | 5.2만 |
|---|
| 2026.07.20 | ₩160,169 | ₩160,169 | ₩157,721 | ₩157,721 | -1.53% | 1.2만 |
|---|
| 2026.07.17 | ₩160,356 | ₩162,256 | ₩159,714 | ₩160,129 | -0.14% | 1.3만 |
|---|
| 2026.07.16 | ₩157,480 | ₩160,289 | ₩157,173 | ₩159,674 | +1.39% | 4.5만 |
|---|
| 2026.07.15 | ₩154,471 | ₩156,664 | ₩154,471 | ₩156,611 | +1.39% | 5.7만 |
|---|
| 2026.07.14 | ₩156,437 | ₩156,437 | ₩154,725 | ₩155,046 | -0.89% | 22.1만 |
|---|
| 2026.07.13 | ₩158,256 | ₩158,724 | ₩156,771 | ₩157,306 | -0.60% | 42.5만 |
|---|
| 2026.07.10 | ₩161,199 | ₩161,199 | ₩158,029 | ₩158,577 | -1.63% | 5.5천 |
|---|
| 2026.07.09 | ₩161,600 | ₩162,296 | ₩160,370 | ₩161,119 | -0.30% | 8.5천 |
|---|
| 2026.07.08 | ₩163,299 | ₩163,299 | ₩161,386 | ₩161,774 | -0.93% | 8.1천 |
|---|
| 2026.07.07 | ₩162,697 | ₩164,115 | ₩162,670 | ₩163,513 | +0.50% | 6.5천 |
|---|
| 2026.07.06 | ₩161,694 | ₩161,694 | ₩160,410 | ₩160,637 | -0.65% | 9.5천 |
|---|
| 2026.07.02 | ₩158,203 | ₩161,734 | ₩158,203 | ₩161,734 | +2.23% | 1.2만 |
|---|
| 2026.07.01 | ₩158,671 | ₩159,313 | ₩157,092 | ₩157,266 | -0.89% | 1.1만 |
|---|
| 2026.06.30 | ₩159,179 | ₩159,233 | ₩157,668 | ₩158,443 | -0.46% | 1.2만 |
|---|
| 2026.06.29 | ₩159,112 | ₩159,179 | ₩157,213 | ₩158,671 | -0.28% | 2.1만 |
|---|
| 2026.06.26 | ₩155,300 | ₩159,019 | ₩155,300 | ₩158,738 | +2.21% | 2.6만 |
|---|
| 2026.06.25 | ₩153,655 | ₩156,624 | ₩153,655 | ₩154,738 | +0.71% | 4.8천 |
|---|
| 2026.06.24 | ₩153,173 | ₩154,885 | ₩153,173 | ₩153,695 | +0.34% | 6.8천 |
|---|
| 2026.06.23 | ₩150,043 | ₩152,825 | ₩150,043 | ₩152,611 | +1.71% | 8.3천 |
|---|
| 2026.06.22 | ₩149,093 | ₩150,377 | ₩148,732 | ₩150,003 | +0.61% | 2.3만 |
|---|
| 2026.06.18 | ₩151,046 | ₩151,046 | ₩147,983 | ₩149,321 | -1.14% | 2.6만 |
|---|
| 2026.06.17 | ₩151,086 | ₩151,943 | ₩149,695 | ₩150,297 | -0.52% | 2.3만 |
|---|
| 2026.06.16 | ₩151,822 | ₩151,822 | ₩150,538 | ₩151,006 | -0.54% | 6천 |
|---|
| 2026.06.15 | ₩152,531 | ₩152,531 | ₩150,792 | ₩151,180 | -0.89% | 3.6만 |
|---|
| 2026.06.12 | ₩152,785 | ₩152,785 | ₩152,063 | ₩152,290 | -0.32% | 2.3만 |
|---|
| 2026.06.11 | ₩150,418 | ₩152,906 | ₩150,150 | ₩152,264 | +1.23% | 1.6만 |
|---|
| 2026.06.10 | ₩149,842 | ₩151,421 | ₩149,147 | ₩149,508 | -0.22% | 2.3만 |
|---|
| 2026.06.09 | ₩148,598 | ₩149,883 | ₩148,371 | ₩149,816 | +0.82% | 2.1만 |
|---|
| 2026.06.08 | ₩148,759 | ₩149,655 | ₩147,729 | ₩147,729 | -0.69% | 1.4만 |
|---|
| 2026.06.05 | ₩148,157 | ₩149,682 | ₩148,157 | ₩148,197 | +0.03% | 1.1만 |
|---|
| 2026.06.04 | ₩144,893 | ₩147,903 | ₩144,893 | ₩147,609 | +1.87% | 1.5만 |
|---|
| 2026.06.03 | ₩141,362 | ₩143,449 | ₩141,362 | ₩143,449 | +1.48% | 1.8만 |
|---|
| 2026.06.02 | ₩142,753 | ₩142,753 | ₩141,282 | ₩141,750 | -0.70% | 8.2천 |
|---|
| 2026.06.01 | ₩146,070 | ₩146,070 | ₩143,756 | ₩143,836 | -1.53% | 2.3만 |
|---|
| 2026.05.29 | ₩147,488 | ₩147,568 | ₩146,271 | ₩146,645 | -0.57% | 4.9천 |
|---|
| 2026.05.28 | ₩147,328 | ₩148,050 | ₩147,234 | ₩147,796 | +0.32% | 4.8천 |
|---|
| 2026.05.27 | ₩147,154 | ₩147,368 | ₩146,579 | ₩146,926 | -0.15% | 5.2천 |
|---|
| 2026.05.26 | ₩146,271 | ₩146,271 | ₩145,054 | ₩145,054 | -0.83% | 1.1만 |
|---|
| 2026.05.22 | ₩145,963 | ₩145,977 | ₩145,736 | ₩145,870 | -0.06% | 4.5천 |
|---|
| 2026.05.21 | ₩143,141 | ₩144,973 | ₩143,141 | ₩144,960 | +1.27% | 1.9천 |
|---|
| 2026.05.20 | ₩142,485 | ₩143,930 | ₩142,485 | ₩143,810 | +0.93% | 2.2천 |
|---|
| 2026.05.19 | ₩140,827 | ₩142,164 | ₩140,452 | ₩141,924 | +0.78% | 5.1천 |
|---|
| 2026.05.18 | ₩140,987 | ₩141,268 | ₩140,452 | ₩140,519 | -0.33% | 3.4천 |
|---|
| 2026.05.15 | ₩143,689 | ₩143,689 | ₩141,201 | ₩141,335 | -1.64% | 3.2천 |
|---|
| 2026.05.14 | ₩145,080 | ₩145,094 | ₩144,157 | ₩144,278 | -0.55% | 8.8천 |
|---|
| 2026.05.13 | ₩142,539 | ₩145,027 | ₩142,539 | ₩145,027 | +1.75% | 1.1만 |
|---|
| 2026.05.12 | ₩141,375 | ₩142,954 | ₩141,308 | ₩142,806 | +1.01% | 6.6천 |
|---|
| 2026.05.11 | ₩141,389 | ₩142,873 | ₩140,880 | ₩141,228 | -0.11% | 1.7만 |
|---|
| 2026.05.08 | ₩142,445 | ₩142,806 | ₩140,827 | ₩141,201 | -0.87% | 1.8만 |
|---|
| 2026.05.07 | ₩143,234 | ₩143,529 | ₩142,218 | ₩143,007 | -0.16% | 9.1천 |
|---|
| 2026.05.06 | ₩144,184 | ₩144,572 | ₩143,449 | ₩144,425 | +0.17% | 1.7만 |
|---|
| 2026.05.05 | ₩141,723 | ₩142,606 | ₩141,616 | ₩142,592 | +0.61% | 2.1만 |
|---|
| 2026.05.04 | ₩140,064 | ₩142,111 | ₩140,064 | ₩141,616 | +1.11% | 1.3만 |
|---|
| 2026.05.01 | ₩140,466 | ₩141,429 | ₩140,118 | ₩140,773 | +0.22% | 6.3만 |
|---|
| 2026.04.30 | ₩138,753 | ₩140,666 | ₩138,753 | ₩140,452 | +1.22% | 2.3만 |
|---|
| 2026.04.29 | ₩137,764 | ₩138,767 | ₩137,764 | ₩138,085 | +0.23% | 5만 |
|---|
| 2026.04.28 | ₩139,690 | ₩140,064 | ₩138,566 | ₩139,088 | -0.43% | 5.4만 |
|---|
| 2026.04.27 | ₩140,840 | ₩140,840 | ₩138,727 | ₩138,860 | -1.41% | 6.3천 |
|---|
| 2026.04.24 | ₩139,837 | ₩139,917 | ₩138,245 | ₩139,088 | -0.54% | 5.1만 |
|---|
| 2026.04.23 | ₩140,573 | ₩140,573 | ₩138,967 | ₩140,145 | -0.30% | 4.4만 |
|---|
| 2026.04.22 | ₩139,957 | ₩140,853 | ₩139,422 | ₩140,118 | +0.11% | 13.6만 |
|---|
| 2026.04.21 | ₩142,084 | ₩142,084 | ₩139,502 | ₩139,770 | -1.63% | 9.2만 |
|---|
| 2026.04.20 | ₩142,967 | ₩143,261 | ₩142,004 | ₩142,138 | -0.58% | 39.2만 |
|---|
| 2026.04.17 | ₩141,442 | ₩143,542 | ₩141,442 | ₩143,542 | +1.48% | 8.3천 |
|---|
| 2026.04.16 | ₩141,001 | ₩141,001 | ₩139,650 | ₩140,506 | -0.35% | 1.1만 |
|---|
| 2026.04.15 | ₩142,699 | ₩142,699 | ₩140,960 | ₩141,696 | -0.70% | 1.7만 |
|---|
| 2026.04.14 | ₩141,027 | ₩142,566 | ₩140,987 | ₩142,285 | +0.89% | 7.8천 |
|---|
| 2026.04.13 | ₩137,723 | ₩139,757 | ₩137,550 | ₩139,636 | +1.39% | 1.4만 |
|---|
| 2026.04.10 | ₩141,482 | ₩141,482 | ₩138,165 | ₩138,526 | -2.09% | 7.4천 |
|---|
| 2026.04.09 | ₩139,021 | ₩141,496 | ₩139,021 | ₩141,041 | +1.45% | 1.3만 |
|---|
| 2026.04.08 | ₩139,636 | ₩140,011 | ₩138,432 | ₩140,011 | +0.27% | 1.4만 |
|---|
| 2026.04.07 | ₩136,988 | ₩137,603 | ₩135,423 | ₩137,255 | +0.20% | 6.8천 |
|---|
| 2026.04.06 | ₩137,590 | ₩138,379 | ₩137,376 | ₩137,443 | -0.11% | 7.9천 |
|---|
| 2026.04.02 | ₩138,285 | ₩139,502 | ₩137,469 | ₩137,871 | -0.30% | 1.4만 |
|---|
| 2026.04.01 | ₩139,609 | ₩140,385 | ₩139,395 | ₩139,596 | -0.01% | 7.6천 |
|---|
| 2026.03.31 | ₩135,663 | ₩138,847 | ₩135,663 | ₩138,794 | +2.31% | 1만 |
|---|
| 2026.03.30 | ₩135,128 | ₩135,356 | ₩134,526 | ₩134,700 | -0.32% | 1.4만 |
|---|
| 2026.03.27 | ₩135,931 | ₩135,931 | ₩133,470 | ₩133,470 | -1.81% | 1.5만 |
|---|
| 2026.03.26 | ₩136,319 | ₩137,148 | ₩136,025 | ₩136,038 | -0.21% | 6.1천 |
|---|
| 2026.03.25 | ₩134,700 | ₩137,469 | ₩134,700 | ₩136,479 | +1.32% | 2.3만 |
|---|
| 2026.03.24 | ₩132,640 | ₩133,804 | ₩132,493 | ₩133,523 | +0.67% | 7.4천 |
|---|
| 2026.03.23 | ₩135,342 | ₩135,342 | ₩133,670 | ₩133,710 | -1.21% | 4.5천 |
|---|
| 2026.03.20 | ₩135,516 | ₩136,239 | ₩133,657 | ₩134,032 | -1.10% | 1.1만 |
|---|
| 2026.03.19 | ₩136,065 | ₩136,894 | ₩135,597 | ₩135,784 | -0.21% | 5.5천 |
|---|
| 2026.03.18 | ₩137,616 | ₩137,616 | ₩135,704 | ₩135,851 | -1.28% | 1.2만 |
|---|
| 2026.03.17 | ₩138,098 | ₩138,673 | ₩138,098 | ₩138,192 | +0.07% | 1.3만 |
|---|
| 2026.03.16 | ₩138,205 | ₩138,205 | ₩137,055 | ₩137,536 | -0.48% | 9.8천 |
|---|
| 2026.03.13 | ₩139,275 | ₩139,275 | ₩136,239 | ₩136,426 | -2.05% | 6.2천 |
|---|
| 2026.03.12 | ₩138,847 | ₩138,994 | ₩137,429 | ₩137,429 | -1.02% | 4.2천 |
|---|
| 2026.03.11 | ₩141,375 | ₩141,790 | ₩140,506 | ₩141,068 | -0.22% | 6.5천 |
|---|
| 2026.03.10 | ₩141,790 | ₩142,900 | ₩141,282 | ₩141,897 | +0.08% | 6천 |
|---|
| 2026.03.09 | ₩140,118 | ₩141,629 | ₩138,860 | ₩141,629 | +1.08% | 1.7만 |
|---|
| 2026.03.06 | ₩139,609 | ₩140,131 | ₩138,526 | ₩140,131 | +0.37% | 6.3천 |
|---|
| 2026.03.05 | ₩142,887 | ₩142,887 | ₩140,211 | ₩140,894 | -1.39% | 1.6만 |
|---|
| 2026.03.04 | ₩143,127 | ₩144,465 | ₩142,084 | ₩144,117 | +0.69% | 2.9만 |
|---|
| 2026.03.03 | ₩143,315 | ₩143,836 | ₩142,218 | ₩142,820 | -0.35% | 3.4만 |
|---|
| 2026.03.02 | ₩144,010 | ₩145,669 | ₩144,010 | ₩145,602 | +1.11% | 8.5천 |
|---|
| 2026.02.27 | ₩144,773 | ₩145,308 | ₩144,478 | ₩144,960 | +0.13% | 1.8만 |
|---|
| 2026.02.26 | ₩146,940 | ₩146,940 | ₩144,251 | ₩145,615 | -0.90% | 2.3만 |
|---|
| 2026.02.25 | ₩147,702 | ₩148,224 | ₩146,739 | ₩147,181 | -0.35% | 1.1만 |
|---|
| 2026.02.24 | ₩145,549 | ₩146,726 | ₩145,549 | ₩146,498 | +0.65% | 1.1만 |
|---|
| 2026.02.23 | ₩144,773 | ₩145,549 | ₩144,639 | ₩145,495 | +0.50% | 4.6만 |
|---|
| 2026.02.20 | ₩145,428 | ₩145,428 | ₩143,796 | ₩144,719 | -0.49% | 1.9만 |
|---|
| 2026.02.19 | ₩145,214 | ₩145,468 | ₩144,693 | ₩145,361 | +0.10% | 1.3만 |
|---|
| 2026.02.18 | ₩146,191 | ₩146,204 | ₩145,201 | ₩145,723 | -0.32% | 2만 |
|---|
| 2026.02.17 | ₩146,097 | ₩147,314 | ₩145,268 | ₩146,338 | +0.16% | 2.8만 |
|---|
| 2026.02.13 | ₩146,498 | ₩148,184 | ₩146,458 | ₩146,632 | +0.09% | 1.1만 |
|---|
| 2026.02.12 | ₩146,686 | ₩147,087 | ₩145,749 | ₩145,789 | -0.61% | 1.2만 |
|---|
| 2026.02.11 | ₩145,776 | ₩146,645 | ₩144,973 | ₩146,565 | +0.54% | 6.7만 |
|---|
| 2026.02.10 | ₩146,645 | ₩146,846 | ₩145,776 | ₩145,950 | -0.47% | 1.4만 |
|---|
| 2026.02.09 | ₩147,863 | ₩147,863 | ₩145,642 | ₩146,431 | -0.97% | 5.2만 |
|---|
| 2026.02.06 | ₩145,642 | ₩147,849 | ₩145,642 | ₩147,836 | +1.51% | 6.1천 |
|---|
| 2026.02.05 | ₩145,040 | ₩147,140 | ₩144,091 | ₩144,331 | -0.49% | 2.1만 |
|---|
| 2026.02.04 | ₩144,010 | ₩146,084 | ₩144,010 | ₩145,415 | +0.98% | 4.2만 |
|---|
| 2026.02.03 | ₩142,753 | ₩144,492 | ₩142,325 | ₩142,980 | +0.16% | 1.3만 |
|---|
| 2026.02.02 | ₩140,760 | ₩143,422 | ₩140,760 | ₩143,422 | +1.89% | 8.1만 |
|---|
| 2026.01.30 | ₩140,573 | ₩141,027 | ₩139,462 | ₩140,800 | +0.16% | 7.9천 |
|---|
| 2026.01.29 | ₩140,145 | ₩141,375 | ₩140,145 | ₩140,746 | +0.43% | 1.5만 |
|---|
| 2026.01.28 | ₩141,830 | ₩141,830 | ₩139,904 | ₩139,944 | -1.33% | 2.3만 |
|---|
| 2026.01.27 | ₩141,201 | ₩142,539 | ₩141,175 | ₩141,937 | +0.52% | 4만 |
|---|
| 2026.01.26 | ₩140,332 | ₩141,442 | ₩140,332 | ₩141,429 | +0.78% | 1.3만 |
|---|
| 2026.01.23 | ₩141,496 | ₩141,750 | ₩139,824 | ₩140,439 | -0.75% | 8.7천 |
|---|
| 2026.01.22 | ₩140,960 | ₩142,740 | ₩140,960 | ₩141,723 | +0.54% | 2.5만 |
|---|
| 2026.01.21 | ₩139,315 | ₩141,576 | ₩139,315 | ₩141,375 | +1.48% | 2.6만 |
|---|
| 2026.01.20 | ₩137,657 | ₩139,462 | ₩137,657 | ₩139,462 | +1.31% | 7.5만 |
|---|
| 2026.01.16 | ₩140,198 | ₩140,198 | ₩138,994 | ₩139,115 | -0.77% | 3.2만 |
|---|
| 2026.01.15 | ₩141,576 | ₩141,576 | ₩139,369 | ₩140,145 | -1.01% | 2.8만 |
|---|
| 2026.01.14 | ₩140,131 | ₩141,375 | ₩139,824 | ₩141,375 | +0.89% | 1.7만 |
|---|
| 2026.01.13 | ₩140,439 | ₩140,439 | ₩138,111 | ₩140,131 | -0.22% | 28.3만 |
|---|
| 2026.01.12 | ₩141,750 | ₩142,031 | ₩140,680 | ₩141,482 | -0.19% | 87.8만 |
|---|
| 2026.01.09 | ₩141,442 | ₩141,643 | ₩140,639 | ₩140,853 | -0.42% | 6.2천 |
|---|
| 2026.01.08 | ₩141,656 | ₩142,539 | ₩140,573 | ₩141,094 | -0.40% | 1.7만 |
|---|
| 2026.01.07 | ₩140,425 | ₩142,499 | ₩140,425 | ₩141,964 | +1.10% | 1.3만 |
|---|
| 2026.01.06 | ₩138,606 | ₩140,238 | ₩138,606 | ₩139,663 | +0.76% | 6.2만 |
|---|
| 2026.01.05 | ₩139,382 | ₩139,382 | ₩137,055 | ₩138,513 | -0.62% | 2.4만 |
|---|
| 2026.01.02 | ₩140,011 | ₩140,011 | ₩138,553 | ₩139,636 | -0.27% | 9.2만 |
|---|
| 2025.12.31 | ₩140,894 | ₩140,894 | ₩139,837 | ₩139,837 | -0.75% | 6.1만 |
|---|
| 2025.12.30 | ₩143,596 | ₩143,596 | ₩142,338 | ₩142,338 | -0.88% | 5.6천 |
|---|
| 2025.12.29 | ₩144,278 | ₩144,278 | ₩143,743 | ₩143,743 | -0.37% | 5천 |
|---|
| 2025.12.26 | ₩144,505 | ₩144,505 | ₩143,997 | ₩144,264 | -0.17% | 5.3천 |
|---|
| 2025.12.24 | ₩143,315 | ₩145,000 | ₩143,315 | ₩144,572 | +0.88% | 8천 |
|---|
| 2025.12.23 | ₩143,984 | ₩144,104 | ₩143,007 | ₩143,034 | -0.66% | 7.1천 |
|---|
| 2025.12.22 | ₩142,378 | ₩143,890 | ₩142,378 | ₩143,890 | +1.06% | 1.5만 |
|---|
| 2025.12.19 | ₩141,348 | ₩143,475 | ₩141,348 | ₩142,699 | +0.96% | 5.7천 |
|---|
| 2025.12.18 | ₩141,910 | ₩142,138 | ₩141,188 | ₩141,522 | -0.27% | 1.2만 |
|---|
| 2025.12.17 | ₩141,402 | ₩142,271 | ₩141,389 | ₩141,536 | +0.09% | 8.9천 |
|---|
| 2025.12.16 | ₩141,817 | ₩142,071 | ₩140,746 | ₩141,669 | -0.10% | 4.1만 |
|---|
| 2025.12.15 | ₩142,218 | ₩143,194 | ₩142,218 | ₩143,020 | +0.56% | 8.9천 |
|---|
| 2025.12.12 | ₩141,295 | ₩141,736 | ₩141,295 | ₩141,629 | +0.24% | 7.5천 |
|---|
| 2025.12.11 | ₩141,014 | ₩141,656 | ₩140,626 | ₩140,974 | -0.03% | 7.9천 |
|---|
| 2025.12.10 | ₩139,208 | ₩140,827 | ₩138,954 | ₩140,613 | +1.01% | 1.3만 |
|---|
| 2025.12.09 | ₩141,469 | ₩141,469 | ₩139,061 | ₩139,061 | -1.70% | 8.9천 |
|---|
| 2025.12.08 | ₩141,710 | ₩141,710 | ₩140,546 | ₩140,546 | -0.82% | 1만 |
|---|
| 2025.12.05 | ₩140,880 | ₩140,934 | ₩140,359 | ₩140,653 | -0.16% | 1.2만 |
|---|
| 2025.12.04 | ₩140,813 | ₩141,188 | ₩140,131 | ₩140,787 | -0.02% | 1.3만 |
|---|
| 2025.12.03 | ₩140,787 | ₩141,348 | ₩140,787 | ₩141,001 | +0.15% | 1.1만 |
|---|
| 2025.12.02 | ₩140,265 | ₩140,265 | ₩138,834 | ₩139,034 | -0.88% | 4.7천 |
|---|
| 2025.12.01 | ₩141,161 | ₩141,910 | ₩139,957 | ₩140,278 | -0.63% | 3.6만 |
|---|
| 2025.11.28 | ₩142,740 | ₩142,740 | ₩141,442 | ₩142,017 | -0.51% | 1만 |
|---|
| 2025.11.26 | ₩142,619 | ₩142,793 | ₩142,164 | ₩142,526 | -0.07% | 1.2만 |
|---|
| 2025.11.25 | ₩141,924 | ₩142,566 | ₩141,549 | ₩142,512 | +0.41% | 1.6만 |
|---|
| 2025.11.24 | ₩140,305 | ₩141,054 | ₩140,252 | ₩140,412 | +0.08% | 9.9천 |
|---|
| 2025.11.21 | ₩137,429 | ₩140,078 | ₩137,429 | ₩139,235 | +1.31% | 9.9천 |
|---|
| 2025.11.20 | ₩138,994 | ₩139,008 | ₩136,881 | ₩136,881 | -1.52% | 8.8천 |
|---|
| 2025.11.19 | ₩139,636 | ₩139,636 | ₩137,924 | ₩138,339 | -0.93% | 1.1만 |
|---|
| 2025.11.18 | ₩137,777 | ₩139,984 | ₩137,777 | ₩139,302 | +1.11% | 1.7만 |
|---|
| 2025.11.17 | ₩137,269 | ₩138,967 | ₩137,269 | ₩137,804 | +0.39% | 2.3만 |
|---|
| 2025.11.14 | ₩135,971 | ₩137,469 | ₩135,677 | ₩136,653 | +0.50% | 9.5천 |
|---|
| 2025.11.13 | ₩136,774 | ₩138,205 | ₩135,623 | ₩135,864 | -0.67% | 1.7만 |
|---|
| 2025.11.12 | ₩135,971 | ₩137,081 | ₩135,824 | ₩136,814 | +0.62% | 1.6만 |
|---|
| 2025.11.11 | ₩131,824 | ₩135,784 | ₩131,824 | ₩135,784 | +3.00% | 2.1만 |
|---|
| 2025.11.10 | ₩130,447 | ₩131,624 | ₩129,952 | ₩131,624 | +0.90% | 8.2천 |
|---|
| 2025.11.07 | ₩129,738 | ₩129,978 | ₩128,775 | ₩129,617 | -0.09% | 1만 |
|---|
| 2025.11.06 | ₩129,818 | ₩130,487 | ₩129,711 | ₩130,219 | +0.31% | 1.5만 |
|---|
| 2025.11.05 | ₩128,494 | ₩129,791 | ₩128,494 | ₩129,403 | +0.71% | 8천 |
|---|
| 2025.11.04 | ₩128,734 | ₩129,992 | ₩128,721 | ₩129,711 | +0.76% | 5.8천 |
|---|
| 2025.11.03 | ₩129,818 | ₩129,818 | ₩128,306 | ₩129,698 | -0.09% | 9.2만 |
|---|
| 2025.10.31 | ₩127,812 | ₩129,671 | ₩127,651 | ₩129,644 | +1.43% | 7.2천 |
|---|
| 2025.10.30 | ₩127,236 | ₩128,895 | ₩127,236 | ₩127,852 | +0.48% | 3.9천 |
|---|
| 2025.10.29 | ₩127,089 | ₩127,919 | ₩127,009 | ₩127,009 | -0.06% | 1.7천 |
|---|
| 2025.10.28 | ₩127,236 | ₩127,464 | ₩127,049 | ₩127,169 | -0.05% | 2.7천 |
|---|
| 2025.10.27 | ₩127,611 | ₩127,611 | ₩126,929 | ₩127,464 | -0.12% | 3.5천 |
|---|
| 2025.10.24 | ₩127,798 | ₩127,945 | ₩127,116 | ₩127,116 | -0.53% | 2.7천 |
|---|
| 2025.10.23 | ₩126,955 | ₩127,250 | ₩126,661 | ₩127,183 | +0.18% | 5천 |
|---|
| 2025.10.22 | ₩127,250 | ₩127,343 | ₩126,621 | ₩126,929 | -0.25% | 6.6천 |
|---|
| 2025.10.21 | ₩126,046 | ₩127,250 | ₩126,046 | ₩127,250 | +0.96% | 5.7천 |
|---|
| 2025.10.20 | ₩126,554 | ₩127,116 | ₩126,474 | ₩126,996 | +0.35% | 1.5천 |
|---|
| 2025.10.17 | ₩124,681 | ₩126,046 | ₩124,668 | ₩125,832 | +0.92% | 4.1천 |
|---|
| 2025.10.16 | ₩125,457 | ₩126,046 | ₩124,722 | ₩124,976 | -0.38% | 5.6천 |
|---|
| 2025.10.15 | ₩124,053 | ₩125,150 | ₩124,039 | ₩124,976 | +0.74% | 4.7천 |
|---|
| 2025.10.14 | ₩123,197 | ₩123,959 | ₩123,197 | ₩123,919 | +0.59% | 3.1천 |
|---|
| 2025.10.13 | ₩123,865 | ₩124,427 | ₩123,865 | ₩123,932 | +0.05% | 2천 |
|---|
| 2025.10.10 | ₩127,129 | ₩127,129 | ₩123,986 | ₩124,026 | -2.44% | 6.6천 |
|---|