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 | ₩161,421 | ₩164,968 | ₩161,421 | ₩164,472 | +1.89% | 2.8만 |
| 2026.10.08 | ₩162,170 | ₩162,170 | ₩158,985 | ₩161,943 | -0.14% | 1.5만 |
| 2026.10.07 | ₩161,394 | ₩164,352 | ₩161,394 | ₩162,665 | +0.79% | 3.2만 |
| 2026.10.06 | ₩162,920 | ₩163,094 | ₩160,122 | ₩161,568 | -0.83% | 7.1만 |
| 2026.10.05 | ₩161,555 | ₩162,799 | ₩160,845 | ₩162,090 | +0.33% | 4.1만 |
| 2026.10.02 | ₩162,839 | ₩162,839 | ₩161,354 | ₩161,795 | -0.64% | 2.2만 |
| 2026.10.01 | ₩164,472 | ₩164,834 | ₩162,277 | ₩162,277 | -1.33% | 8만 |
| 2026.09.30 | ₩168,541 | ₩169,050 | ₩165,048 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩165,048 |
| -2.07% |
| 2.6만 |
| 2026.09.29 | ₩169,398 | ₩169,398 | ₩167,765 | ₩168,822 | -0.34% | 9.9만 |
|---|
| 2026.09.28 | ₩168,970 | ₩170,402 | ₩168,702 | ₩170,134 | +0.69% | 1.7만 |
|---|
| 2026.09.25 | ₩169,626 | ₩169,933 | ₩167,631 | ₩169,746 | +0.07% | 1.5만 |
|---|
| 2026.09.24 | ₩167,765 | ₩169,692 | ₩167,765 | ₩169,291 | +0.91% | 1.4만 |
|---|
| 2026.09.23 | ₩170,148 | ₩170,937 | ₩167,404 | ₩167,926 | -1.31% | 2.3만 |
|---|
| 2026.09.22 | ₩169,933 | ₩170,884 | ₩168,501 | ₩170,482 | +0.32% | 18.6만 |
|---|
| 2026.09.21 | ₩167,698 | ₩169,920 | ₩167,698 | ₩169,291 | +0.95% | 1.8만 |
|---|
| 2026.09.18 | ₩167,337 | ₩168,314 | ₩167,323 | ₩167,658 | +0.19% | 1.2만 |
|---|
| 2026.09.17 | ₩167,832 | ₩168,702 | ₩167,698 | ₩168,555 | +0.43% | 1.3만 |
|---|
| 2026.09.16 | ₩166,935 | ₩167,658 | ₩166,386 | ₩166,908 | -0.02% | 2.6만 |
|---|
| 2026.09.15 | ₩166,413 | ₩166,427 | ₩165,249 | ₩165,650 | -0.46% | 1.7만 |
|---|
| 2026.09.14 | ₩167,792 | ₩168,274 | ₩167,243 | ₩167,256 | -0.32% | 1.4만 |
|---|
| 2026.09.11 | ₩168,488 | ₩168,635 | ₩166,092 | ₩166,092 | -1.42% | 2.6만 |
|---|
| 2026.09.10 | ₩168,247 | ₩168,608 | ₩166,828 | ₩166,962 | -0.76% | 2만 |
|---|
| 2026.09.09 | ₩169,224 | ₩169,759 | ₩168,729 | ₩168,983 | -0.14% | 1.8만 |
|---|
| 2026.09.08 | ₩170,977 | ₩170,977 | ₩168,662 | ₩169,425 | -0.91% | 1.9만 |
|---|
| 2026.09.04 | ₩171,473 | ₩172,945 | ₩171,473 | ₩172,865 | +0.81% | 4.1만 |
|---|
| 2026.09.03 | ₩175,087 | ₩175,087 | ₩172,115 | ₩173,454 | -0.93% | 6.9만 |
|---|
| 2026.09.02 | ₩172,209 | ₩174,377 | ₩171,928 | ₩174,069 | +1.08% | 12.5만 |
|---|
| 2026.09.01 | ₩171,821 | ₩173,052 | ₩170,964 | ₩171,352 | -0.27% | 7.9만 |
|---|
| 2026.08.31 | ₩170,014 | ₩170,977 | ₩168,367 | ₩170,643 | +0.37% | 2만 |
|---|
| 2026.08.28 | ₩172,088 | ₩172,088 | ₩170,094 | ₩170,335 | -1.02% | 3만 |
|---|
| 2026.08.27 | ₩172,985 | ₩173,427 | ₩172,062 | ₩172,383 | -0.35% | 2.4만 |
|---|
| 2026.08.26 | ₩175,020 | ₩175,020 | ₩174,002 | ₩174,083 | -0.54% | 1.1만 |
|---|
| 2026.08.25 | ₩174,551 | ₩175,515 | ₩174,511 | ₩175,314 | +0.44% | 8.4천 |
|---|
| 2026.08.24 | ₩174,270 | ₩174,270 | ₩172,784 | ₩174,043 | -0.13% | 2.2만 |
|---|
| 2026.08.21 | ₩172,891 | ₩174,872 | ₩172,878 | ₩174,043 | +0.67% | 2.2만 |
|---|
| 2026.08.20 | ₩175,087 | ₩175,087 | ₩172,276 | ₩172,517 | -1.47% | 2.1만 |
|---|
| 2026.08.19 | ₩173,962 | ₩176,251 | ₩173,828 | ₩176,198 | +1.28% | 2.5만 |
|---|
| 2026.08.18 | ₩169,652 | ₩171,379 | ₩169,652 | ₩171,178 | +0.90% | 1.6만 |
|---|
| 2026.08.17 | ₩167,564 | ₩169,358 | ₩167,564 | ₩168,849 | +0.77% | 6.7천 |
|---|
| 2026.08.14 | ₩166,480 | ₩167,792 | ₩165,771 | ₩167,792 | +0.79% | 1.4만 |
|---|
| 2026.08.13 | ₩168,608 | ₩169,090 | ₩166,721 | ₩166,855 | -1.04% | 3.1만 |
|---|
| 2026.08.12 | ₩166,386 | ₩168,247 | ₩165,972 | ₩167,310 | +0.56% | 1.5만 |
|---|
| 2026.08.11 | ₩167,872 | ₩167,979 | ₩166,855 | ₩166,962 | -0.54% | 6.9만 |
|---|
| 2026.08.10 | ₩166,882 | ₩168,060 | ₩166,801 | ₩167,912 | +0.62% | 2.1만 |
|---|
| 2026.08.07 | ₩166,427 | ₩167,190 | ₩166,132 | ₩167,109 | +0.41% | 1.9만 |
|---|
| 2026.08.06 | ₩168,100 | ₩168,100 | ₩165,798 | ₩166,199 | -1.13% | 2.6만 |
|---|
| 2026.08.05 | ₩166,761 | ₩168,608 | ₩166,400 | ₩167,029 | +0.16% | 3.7만 |
|---|
| 2026.08.04 | ₩163,442 | ₩164,285 | ₩162,652 | ₩164,258 | +0.50% | 2.9만 |
|---|
| 2026.08.03 | ₩164,446 | ₩164,499 | ₩161,367 | ₩162,893 | -0.94% | 9.9만 |
|---|
| 2026.07.31 | ₩164,004 | ₩164,004 | ₩160,966 | ₩162,545 | -0.89% | 2만 |
|---|
| 2026.07.30 | ₩163,428 | ₩164,486 | ₩162,050 | ₩164,352 | +0.57% | 2.6만 |
|---|
| 2026.07.29 | ₩165,088 | ₩165,423 | ₩163,388 | ₩163,736 | -0.82% | 3.4만 |
|---|
| 2026.07.28 | ₩164,017 | ₩164,941 | ₩163,442 | ₩164,285 | +0.16% | 10만 |
|---|
| 2026.07.27 | ₩161,702 | ₩163,428 | ₩161,421 | ₩161,421 | -0.17% | 2.4만 |
|---|
| 2026.07.24 | ₩161,849 | ₩162,143 | ₩160,859 | ₩161,113 | -0.45% | 6.5만 |
|---|
| 2026.07.23 | ₩158,315 | ₩160,885 | ₩158,248 | ₩160,885 | +1.62% | 6.8만 |
|---|
| 2026.07.22 | ₩160,751 | ₩160,765 | ₩158,811 | ₩158,998 | -1.09% | 5.3만 |
|---|
| 2026.07.21 | ₩157,405 | ₩160,350 | ₩157,405 | ₩160,350 | +1.87% | 5.2만 |
|---|
| 2026.07.20 | ₩160,270 | ₩160,270 | ₩157,820 | ₩157,820 | -1.53% | 1.2만 |
|---|
| 2026.07.17 | ₩160,457 | ₩162,358 | ₩159,815 | ₩160,229 | -0.14% | 1.3만 |
|---|
| 2026.07.16 | ₩157,579 | ₩160,390 | ₩157,271 | ₩159,774 | +1.39% | 4.5만 |
|---|
| 2026.07.15 | ₩154,568 | ₩156,763 | ₩154,568 | ₩156,709 | +1.39% | 5.7만 |
|---|
| 2026.07.14 | ₩156,535 | ₩156,535 | ₩154,822 | ₩155,143 | -0.89% | 22.1만 |
|---|
| 2026.07.13 | ₩158,356 | ₩158,824 | ₩156,870 | ₩157,405 | -0.60% | 42.5만 |
|---|
| 2026.07.10 | ₩161,300 | ₩161,300 | ₩158,128 | ₩158,677 | -1.63% | 5.5천 |
|---|
| 2026.07.09 | ₩161,702 | ₩162,398 | ₩160,470 | ₩161,220 | -0.30% | 8.5천 |
|---|
| 2026.07.08 | ₩163,402 | ₩163,402 | ₩161,488 | ₩161,876 | -0.93% | 8.1천 |
|---|
| 2026.07.07 | ₩162,799 | ₩164,218 | ₩162,773 | ₩163,616 | +0.50% | 6.5천 |
|---|
| 2026.07.06 | ₩161,795 | ₩161,795 | ₩160,511 | ₩160,738 | -0.65% | 9.5천 |
|---|
| 2026.07.02 | ₩158,302 | ₩161,836 | ₩158,302 | ₩161,836 | +2.23% | 1.2만 |
|---|
| 2026.07.01 | ₩158,771 | ₩159,413 | ₩157,191 | ₩157,365 | -0.89% | 1.1만 |
|---|
| 2026.06.30 | ₩159,279 | ₩159,333 | ₩157,767 | ₩158,543 | -0.46% | 1.2만 |
|---|
| 2026.06.29 | ₩159,212 | ₩159,279 | ₩157,312 | ₩158,771 | -0.28% | 2.1만 |
|---|
| 2026.06.26 | ₩155,398 | ₩159,118 | ₩155,398 | ₩158,837 | +2.21% | 2.6만 |
|---|
| 2026.06.25 | ₩153,751 | ₩156,723 | ₩153,751 | ₩154,835 | +0.71% | 4.8천 |
|---|
| 2026.06.24 | ₩153,269 | ₩154,983 | ₩153,269 | ₩153,791 | +0.34% | 6.8천 |
|---|
| 2026.06.23 | ₩150,137 | ₩152,921 | ₩150,137 | ₩152,707 | +1.71% | 8.3천 |
|---|
| 2026.06.22 | ₩149,187 | ₩150,472 | ₩148,826 | ₩150,097 | +0.61% | 2.3만 |
|---|
| 2026.06.18 | ₩151,141 | ₩151,141 | ₩148,076 | ₩149,415 | -1.14% | 2.6만 |
|---|
| 2026.06.17 | ₩151,181 | ₩152,038 | ₩149,789 | ₩150,392 | -0.52% | 2.3만 |
|---|
| 2026.06.16 | ₩151,917 | ₩151,917 | ₩150,633 | ₩151,101 | -0.54% | 6천 |
|---|
| 2026.06.15 | ₩152,627 | ₩152,627 | ₩150,887 | ₩151,275 | -0.89% | 3.6만 |
|---|
| 2026.06.12 | ₩152,881 | ₩152,881 | ₩152,158 | ₩152,386 | -0.32% | 2.3만 |
|---|
| 2026.06.11 | ₩150,512 | ₩153,002 | ₩150,244 | ₩152,359 | +1.23% | 1.6만 |
|---|
| 2026.06.10 | ₩149,937 | ₩151,516 | ₩149,241 | ₩149,602 | -0.22% | 2.3만 |
|---|
| 2026.06.09 | ₩148,692 | ₩149,977 | ₩148,464 | ₩149,910 | +0.82% | 2.1만 |
|---|
| 2026.06.08 | ₩148,852 | ₩149,749 | ₩147,822 | ₩147,822 | -0.69% | 1.4만 |
|---|
| 2026.06.05 | ₩148,250 | ₩149,776 | ₩148,250 | ₩148,290 | +0.03% | 1.1만 |
|---|
| 2026.06.04 | ₩144,984 | ₩147,996 | ₩144,984 | ₩147,701 | +1.87% | 1.5만 |
|---|
| 2026.06.03 | ₩141,451 | ₩143,539 | ₩141,451 | ₩143,539 | +1.48% | 1.8만 |
|---|
| 2026.06.02 | ₩142,843 | ₩142,843 | ₩141,370 | ₩141,839 | -0.70% | 8.2천 |
|---|
| 2026.06.01 | ₩146,162 | ₩146,162 | ₩143,846 | ₩143,927 | -1.53% | 2.3만 |
|---|
| 2026.05.29 | ₩147,581 | ₩147,661 | ₩146,363 | ₩146,738 | -0.57% | 4.9천 |
|---|
| 2026.05.28 | ₩147,420 | ₩148,143 | ₩147,326 | ₩147,889 | +0.32% | 4.8천 |
|---|
| 2026.05.27 | ₩147,246 | ₩147,460 | ₩146,671 | ₩147,019 | -0.15% | 5.2천 |
|---|
| 2026.05.26 | ₩146,363 | ₩146,363 | ₩145,145 | ₩145,145 | -0.83% | 1.1만 |
|---|
| 2026.05.22 | ₩146,055 | ₩146,068 | ₩145,827 | ₩145,961 | -0.06% | 4.5천 |
|---|
| 2026.05.21 | ₩143,231 | ₩145,064 | ₩143,231 | ₩145,051 | +1.27% | 1.9천 |
|---|
| 2026.05.20 | ₩142,575 | ₩144,020 | ₩142,575 | ₩143,900 | +0.93% | 2.2천 |
|---|
| 2026.05.19 | ₩140,915 | ₩142,254 | ₩140,540 | ₩142,013 | +0.78% | 5.1천 |
|---|
| 2026.05.18 | ₩141,076 | ₩141,357 | ₩140,540 | ₩140,607 | -0.33% | 3.4천 |
|---|
| 2026.05.15 | ₩143,780 | ₩143,780 | ₩141,290 | ₩141,424 | -1.64% | 3.2천 |
|---|
| 2026.05.14 | ₩145,172 | ₩145,185 | ₩144,248 | ₩144,368 | -0.55% | 8.8천 |
|---|
| 2026.05.13 | ₩142,628 | ₩145,118 | ₩142,628 | ₩145,118 | +1.75% | 1.1만 |
|---|
| 2026.05.12 | ₩141,464 | ₩143,043 | ₩141,397 | ₩142,896 | +1.01% | 6.6천 |
|---|
| 2026.05.11 | ₩141,477 | ₩142,963 | ₩140,969 | ₩141,317 | -0.11% | 1.7만 |
|---|
| 2026.05.08 | ₩142,535 | ₩142,896 | ₩140,915 | ₩141,290 | -0.87% | 1.8만 |
|---|
| 2026.05.07 | ₩143,324 | ₩143,619 | ₩142,307 | ₩143,097 | -0.16% | 9.1천 |
|---|
| 2026.05.06 | ₩144,275 | ₩144,663 | ₩143,539 | ₩144,516 | +0.17% | 1.7만 |
|---|
| 2026.05.05 | ₩141,812 | ₩142,695 | ₩141,705 | ₩142,682 | +0.61% | 2.1만 |
|---|
| 2026.05.04 | ₩140,152 | ₩142,200 | ₩140,152 | ₩141,705 | +1.11% | 1.3만 |
|---|
| 2026.05.01 | ₩140,554 | ₩141,517 | ₩140,206 | ₩140,862 | +0.22% | 6.3만 |
|---|
| 2026.04.30 | ₩138,841 | ₩140,755 | ₩138,841 | ₩140,540 | +1.22% | 2.3만 |
|---|
| 2026.04.29 | ₩137,850 | ₩138,854 | ₩137,850 | ₩138,171 | +0.23% | 5만 |
|---|
| 2026.04.28 | ₩139,777 | ₩140,152 | ₩138,653 | ₩139,175 | -0.43% | 5.4만 |
|---|
| 2026.04.27 | ₩140,929 | ₩140,929 | ₩138,814 | ₩138,948 | -1.41% | 6.3천 |
|---|
| 2026.04.24 | ₩139,925 | ₩140,005 | ₩138,332 | ₩139,175 | -0.54% | 5.1만 |
|---|
| 2026.04.23 | ₩140,661 | ₩140,661 | ₩139,055 | ₩140,233 | -0.30% | 4.4만 |
|---|
| 2026.04.22 | ₩140,045 | ₩140,942 | ₩139,510 | ₩140,206 | +0.11% | 13.6만 |
|---|
| 2026.04.21 | ₩142,173 | ₩142,173 | ₩139,590 | ₩139,858 | -1.63% | 9.2만 |
|---|
| 2026.04.20 | ₩143,057 | ₩143,351 | ₩142,093 | ₩142,227 | -0.58% | 39.2만 |
|---|
| 2026.04.17 | ₩141,531 | ₩143,632 | ₩141,531 | ₩143,632 | +1.48% | 8.3천 |
|---|
| 2026.04.16 | ₩141,089 | ₩141,089 | ₩139,737 | ₩140,594 | -0.35% | 1.1만 |
|---|
| 2026.04.15 | ₩142,789 | ₩142,789 | ₩141,049 | ₩141,785 | -0.70% | 1.7만 |
|---|
| 2026.04.14 | ₩141,116 | ₩142,655 | ₩141,076 | ₩142,374 | +0.89% | 7.8천 |
|---|
| 2026.04.13 | ₩137,810 | ₩139,844 | ₩137,636 | ₩139,724 | +1.39% | 1.4만 |
|---|
| 2026.04.10 | ₩141,571 | ₩141,571 | ₩138,252 | ₩138,613 | -2.09% | 7.4천 |
|---|
| 2026.04.09 | ₩139,108 | ₩141,584 | ₩139,108 | ₩141,129 | +1.45% | 1.3만 |
|---|
| 2026.04.08 | ₩139,724 | ₩140,099 | ₩138,519 | ₩140,099 | +0.27% | 1.4만 |
|---|
| 2026.04.07 | ₩137,074 | ₩137,689 | ₩135,508 | ₩137,341 | +0.20% | 6.8천 |
|---|
| 2026.04.06 | ₩137,676 | ₩138,466 | ₩137,462 | ₩137,529 | -0.11% | 7.9천 |
|---|
| 2026.04.02 | ₩138,372 | ₩139,590 | ₩137,556 | ₩137,957 | -0.30% | 1.4만 |
|---|
| 2026.04.01 | ₩139,697 | ₩140,473 | ₩139,483 | ₩139,684 | -0.01% | 7.6천 |
|---|
| 2026.03.31 | ₩135,749 | ₩138,934 | ₩135,749 | ₩138,881 | +2.31% | 1만 |
|---|
| 2026.03.30 | ₩135,213 | ₩135,441 | ₩134,611 | ₩134,785 | -0.32% | 1.4만 |
|---|
| 2026.03.27 | ₩136,016 | ₩136,016 | ₩133,554 | ₩133,554 | -1.81% | 1.5만 |
|---|
| 2026.03.26 | ₩136,405 | ₩137,234 | ₩136,110 | ₩136,123 | -0.21% | 6.1천 |
|---|
| 2026.03.25 | ₩134,785 | ₩137,556 | ₩134,785 | ₩136,565 | +1.32% | 2.3만 |
|---|
| 2026.03.24 | ₩132,724 | ₩133,888 | ₩132,576 | ₩133,607 | +0.67% | 7.4천 |
|---|
| 2026.03.23 | ₩135,427 | ₩135,427 | ₩133,754 | ₩133,794 | -1.21% | 4.5천 |
|---|
| 2026.03.20 | ₩135,601 | ₩136,324 | ₩133,741 | ₩134,116 | -1.10% | 1.1만 |
|---|
| 2026.03.19 | ₩136,150 | ₩136,980 | ₩135,682 | ₩135,869 | -0.21% | 5.5천 |
|---|
| 2026.03.18 | ₩137,703 | ₩137,703 | ₩135,789 | ₩135,936 | -1.28% | 1.2만 |
|---|
| 2026.03.17 | ₩138,185 | ₩138,760 | ₩138,185 | ₩138,278 | +0.07% | 1.3만 |
|---|
| 2026.03.16 | ₩138,292 | ₩138,292 | ₩137,141 | ₩137,623 | -0.48% | 9.8천 |
|---|
| 2026.03.13 | ₩139,363 | ₩139,363 | ₩136,324 | ₩136,512 | -2.05% | 6.2천 |
|---|
| 2026.03.12 | ₩138,934 | ₩139,081 | ₩137,515 | ₩137,515 | -1.02% | 4.2천 |
|---|
| 2026.03.11 | ₩141,464 | ₩141,879 | ₩140,594 | ₩141,156 | -0.22% | 6.5천 |
|---|
| 2026.03.10 | ₩141,879 | ₩142,990 | ₩141,370 | ₩141,986 | +0.08% | 6천 |
|---|
| 2026.03.09 | ₩140,206 | ₩141,718 | ₩138,948 | ₩141,718 | +1.08% | 1.7만 |
|---|
| 2026.03.06 | ₩139,697 | ₩140,219 | ₩138,613 | ₩140,219 | +0.37% | 6.3천 |
|---|
| 2026.03.05 | ₩142,976 | ₩142,976 | ₩140,299 | ₩140,982 | -1.39% | 1.6만 |
|---|
| 2026.03.04 | ₩143,217 | ₩144,556 | ₩142,173 | ₩144,208 | +0.69% | 2.9만 |
|---|
| 2026.03.03 | ₩143,405 | ₩143,927 | ₩142,307 | ₩142,910 | -0.35% | 3.4만 |
|---|
| 2026.03.02 | ₩144,101 | ₩145,760 | ₩144,101 | ₩145,694 | +1.11% | 8.5천 |
|---|
| 2026.02.27 | ₩144,864 | ₩145,399 | ₩144,569 | ₩145,051 | +0.13% | 1.8만 |
|---|
| 2026.02.26 | ₩147,032 | ₩147,032 | ₩144,342 | ₩145,707 | -0.90% | 2.3만 |
|---|
| 2026.02.25 | ₩147,795 | ₩148,317 | ₩146,831 | ₩147,273 | -0.35% | 1.1만 |
|---|
| 2026.02.24 | ₩145,640 | ₩146,818 | ₩145,640 | ₩146,590 | +0.65% | 1.1만 |
|---|
| 2026.02.23 | ₩144,864 | ₩145,640 | ₩144,730 | ₩145,586 | +0.50% | 4.6만 |
|---|
| 2026.02.20 | ₩145,520 | ₩145,520 | ₩143,887 | ₩144,810 | -0.49% | 1.9만 |
|---|
| 2026.02.19 | ₩145,305 | ₩145,560 | ₩144,783 | ₩145,453 | +0.10% | 1.3만 |
|---|
| 2026.02.18 | ₩146,282 | ₩146,296 | ₩145,292 | ₩145,814 | -0.32% | 2만 |
|---|
| 2026.02.17 | ₩146,189 | ₩147,407 | ₩145,359 | ₩146,430 | +0.16% | 2.8만 |
|---|
| 2026.02.13 | ₩146,590 | ₩148,277 | ₩146,550 | ₩146,724 | +0.09% | 1.1만 |
|---|
| 2026.02.12 | ₩146,778 | ₩147,179 | ₩145,841 | ₩145,881 | -0.61% | 1.2만 |
|---|
| 2026.02.11 | ₩145,868 | ₩146,738 | ₩145,064 | ₩146,657 | +0.54% | 6.7만 |
|---|
| 2026.02.10 | ₩146,738 | ₩146,938 | ₩145,868 | ₩146,042 | -0.47% | 1.4만 |
|---|
| 2026.02.09 | ₩147,956 | ₩147,956 | ₩145,734 | ₩146,523 | -0.97% | 5.2만 |
|---|
| 2026.02.06 | ₩145,734 | ₩147,942 | ₩145,734 | ₩147,929 | +1.51% | 6.1천 |
|---|
| 2026.02.05 | ₩145,131 | ₩147,233 | ₩144,181 | ₩144,422 | -0.49% | 2.1만 |
|---|
| 2026.02.04 | ₩144,101 | ₩146,175 | ₩144,101 | ₩145,506 | +0.98% | 4.2만 |
|---|
| 2026.02.03 | ₩142,843 | ₩144,583 | ₩142,414 | ₩143,070 | +0.16% | 1.3만 |
|---|
| 2026.02.02 | ₩140,848 | ₩143,512 | ₩140,848 | ₩143,512 | +1.89% | 8.1만 |
|---|
| 2026.01.30 | ₩140,661 | ₩141,116 | ₩139,550 | ₩140,888 | +0.16% | 7.9천 |
|---|
| 2026.01.29 | ₩140,233 | ₩141,464 | ₩140,233 | ₩140,835 | +0.43% | 1.5만 |
|---|
| 2026.01.28 | ₩141,919 | ₩141,919 | ₩139,992 | ₩140,032 | -1.33% | 2.3만 |
|---|
| 2026.01.27 | ₩141,290 | ₩142,628 | ₩141,263 | ₩142,026 | +0.52% | 4만 |
|---|
| 2026.01.26 | ₩140,420 | ₩141,531 | ₩140,420 | ₩141,517 | +0.78% | 1.3만 |
|---|
| 2026.01.23 | ₩141,584 | ₩141,839 | ₩139,911 | ₩140,527 | -0.75% | 8.7천 |
|---|
| 2026.01.22 | ₩141,049 | ₩142,829 | ₩141,049 | ₩141,812 | +0.54% | 2.5만 |
|---|
| 2026.01.21 | ₩139,403 | ₩141,665 | ₩139,403 | ₩141,464 | +1.48% | 2.6만 |
|---|
| 2026.01.20 | ₩137,743 | ₩139,550 | ₩137,743 | ₩139,550 | +1.31% | 7.5만 |
|---|
| 2026.01.16 | ₩140,286 | ₩140,286 | ₩139,081 | ₩139,202 | -0.77% | 3.2만 |
|---|
| 2026.01.15 | ₩141,665 | ₩141,665 | ₩139,456 | ₩140,233 | -1.01% | 2.8만 |
|---|
| 2026.01.14 | ₩140,219 | ₩141,464 | ₩139,911 | ₩141,464 | +0.89% | 1.7만 |
|---|
| 2026.01.13 | ₩140,527 | ₩140,527 | ₩138,198 | ₩140,219 | -0.22% | 28.3만 |
|---|
| 2026.01.12 | ₩141,839 | ₩142,120 | ₩140,768 | ₩141,571 | -0.19% | 87.8만 |
|---|
| 2026.01.09 | ₩141,531 | ₩141,732 | ₩140,728 | ₩140,942 | -0.42% | 6.2천 |
|---|
| 2026.01.08 | ₩141,745 | ₩142,628 | ₩140,661 | ₩141,183 | -0.40% | 1.7만 |
|---|
| 2026.01.07 | ₩140,514 | ₩142,588 | ₩140,514 | ₩142,053 | +1.10% | 1.3만 |
|---|
| 2026.01.06 | ₩138,693 | ₩140,326 | ₩138,693 | ₩139,751 | +0.76% | 6.2만 |
|---|
| 2026.01.05 | ₩139,470 | ₩139,470 | ₩137,141 | ₩138,600 | -0.62% | 2.4만 |
|---|
| 2026.01.02 | ₩140,099 | ₩140,099 | ₩138,640 | ₩139,724 | -0.27% | 9.2만 |
|---|
| 2025.12.31 | ₩140,982 | ₩140,982 | ₩139,925 | ₩139,925 | -0.75% | 6.1만 |
|---|
| 2025.12.30 | ₩143,686 | ₩143,686 | ₩142,428 | ₩142,428 | -0.88% | 5.6천 |
|---|
| 2025.12.29 | ₩144,368 | ₩144,368 | ₩143,833 | ₩143,833 | -0.37% | 5천 |
|---|
| 2025.12.26 | ₩144,596 | ₩144,596 | ₩144,087 | ₩144,355 | -0.17% | 5.3천 |
|---|
| 2025.12.24 | ₩143,405 | ₩145,091 | ₩143,405 | ₩144,663 | +0.88% | 8천 |
|---|
| 2025.12.23 | ₩144,074 | ₩144,194 | ₩143,097 | ₩143,124 | -0.66% | 7.1천 |
|---|
| 2025.12.22 | ₩142,468 | ₩143,980 | ₩142,468 | ₩143,980 | +1.06% | 1.5만 |
|---|
| 2025.12.19 | ₩141,437 | ₩143,565 | ₩141,437 | ₩142,789 | +0.96% | 5.7천 |
|---|
| 2025.12.18 | ₩141,999 | ₩142,227 | ₩141,277 | ₩141,611 | -0.27% | 1.2만 |
|---|
| 2025.12.17 | ₩141,491 | ₩142,361 | ₩141,477 | ₩141,625 | +0.09% | 8.9천 |
|---|
| 2025.12.16 | ₩141,906 | ₩142,160 | ₩140,835 | ₩141,758 | -0.10% | 4.1만 |
|---|
| 2025.12.15 | ₩142,307 | ₩143,284 | ₩142,307 | ₩143,110 | +0.56% | 8.9천 |
|---|
| 2025.12.12 | ₩141,384 | ₩141,825 | ₩141,384 | ₩141,718 | +0.24% | 7.5천 |
|---|
| 2025.12.11 | ₩141,103 | ₩141,745 | ₩140,714 | ₩141,062 | -0.03% | 7.9천 |
|---|
| 2025.12.10 | ₩139,296 | ₩140,915 | ₩139,041 | ₩140,701 | +1.01% | 1.3만 |
|---|
| 2025.12.09 | ₩141,558 | ₩141,558 | ₩139,148 | ₩139,148 | -1.70% | 8.9천 |
|---|
| 2025.12.08 | ₩141,799 | ₩141,799 | ₩140,634 | ₩140,634 | -0.82% | 1만 |
|---|
| 2025.12.05 | ₩140,969 | ₩141,022 | ₩140,447 | ₩140,741 | -0.16% | 1.2만 |
|---|
| 2025.12.04 | ₩140,902 | ₩141,277 | ₩140,219 | ₩140,875 | -0.02% | 1.3만 |
|---|
| 2025.12.03 | ₩140,875 | ₩141,437 | ₩140,875 | ₩141,089 | +0.15% | 1.1만 |
|---|
| 2025.12.02 | ₩140,353 | ₩140,353 | ₩138,921 | ₩139,122 | -0.88% | 4.7천 |
|---|
| 2025.12.01 | ₩141,250 | ₩141,999 | ₩140,045 | ₩140,366 | -0.63% | 3.6만 |
|---|
| 2025.11.28 | ₩142,829 | ₩142,829 | ₩141,531 | ₩142,106 | -0.51% | 1만 |
|---|
| 2025.11.26 | ₩142,709 | ₩142,883 | ₩142,254 | ₩142,615 | -0.07% | 1.2만 |
|---|
| 2025.11.25 | ₩142,013 | ₩142,655 | ₩141,638 | ₩142,602 | +0.41% | 1.6만 |
|---|
| 2025.11.24 | ₩140,393 | ₩141,143 | ₩140,340 | ₩140,500 | +0.08% | 9.9천 |
|---|
| 2025.11.21 | ₩137,515 | ₩140,166 | ₩137,515 | ₩139,322 | +1.31% | 9.9천 |
|---|
| 2025.11.20 | ₩139,081 | ₩139,095 | ₩136,967 | ₩136,967 | -1.52% | 8.8천 |
|---|
| 2025.11.19 | ₩139,724 | ₩139,724 | ₩138,011 | ₩138,426 | -0.93% | 1.1만 |
|---|
| 2025.11.18 | ₩137,863 | ₩140,072 | ₩137,863 | ₩139,389 | +1.11% | 1.7만 |
|---|
| 2025.11.17 | ₩137,355 | ₩139,055 | ₩137,355 | ₩137,890 | +0.39% | 2.3만 |
|---|
| 2025.11.14 | ₩136,056 | ₩137,556 | ₩135,762 | ₩136,739 | +0.50% | 9.5천 |
|---|
| 2025.11.13 | ₩136,860 | ₩138,292 | ₩135,708 | ₩135,949 | -0.67% | 1.7만 |
|---|
| 2025.11.12 | ₩136,056 | ₩137,167 | ₩135,909 | ₩136,900 | +0.62% | 1.6만 |
|---|
| 2025.11.11 | ₩131,907 | ₩135,869 | ₩131,907 | ₩135,869 | +3.00% | 2.1만 |
|---|
| 2025.11.10 | ₩130,529 | ₩131,706 | ₩130,033 | ₩131,706 | +0.90% | 8.2천 |
|---|
| 2025.11.07 | ₩129,819 | ₩130,060 | ₩128,855 | ₩129,699 | -0.09% | 1만 |
|---|
| 2025.11.06 | ₩129,899 | ₩130,569 | ₩129,792 | ₩130,301 | +0.31% | 1.5만 |
|---|
| 2025.11.05 | ₩128,574 | ₩129,873 | ₩128,574 | ₩129,485 | +0.71% | 8천 |
|---|
| 2025.11.04 | ₩128,815 | ₩130,073 | ₩128,802 | ₩129,792 | +0.76% | 5.8천 |
|---|
| 2025.11.03 | ₩129,899 | ₩129,899 | ₩128,387 | ₩129,779 | -0.09% | 9.2만 |
|---|
| 2025.10.31 | ₩127,892 | ₩129,752 | ₩127,731 | ₩129,725 | +1.43% | 7.2천 |
|---|
| 2025.10.30 | ₩127,316 | ₩128,976 | ₩127,316 | ₩127,932 | +0.48% | 3.9천 |
|---|
| 2025.10.29 | ₩127,169 | ₩127,999 | ₩127,089 | ₩127,089 | -0.06% | 1.7천 |
|---|
| 2025.10.28 | ₩127,316 | ₩127,544 | ₩127,129 | ₩127,249 | -0.05% | 2.7천 |
|---|
| 2025.10.27 | ₩127,691 | ₩127,691 | ₩127,008 | ₩127,544 | -0.12% | 3.5천 |
|---|
| 2025.10.24 | ₩127,878 | ₩128,026 | ₩127,196 | ₩127,196 | -0.53% | 2.7천 |
|---|
| 2025.10.23 | ₩127,035 | ₩127,330 | ₩126,741 | ₩127,263 | +0.18% | 5천 |
|---|
| 2025.10.22 | ₩127,330 | ₩127,423 | ₩126,701 | ₩127,008 | -0.25% | 6.6천 |
|---|
| 2025.10.21 | ₩126,125 | ₩127,330 | ₩126,125 | ₩127,330 | +0.96% | 5.7천 |
|---|
| 2025.10.20 | ₩126,634 | ₩127,196 | ₩126,553 | ₩127,075 | +0.35% | 1.5천 |
|---|
| 2025.10.17 | ₩124,760 | ₩126,125 | ₩124,746 | ₩125,911 | +0.92% | 4.1천 |
|---|
| 2025.10.16 | ₩125,536 | ₩126,125 | ₩124,800 | ₩125,054 | -0.38% | 5.6천 |
|---|
| 2025.10.15 | ₩124,131 | ₩125,228 | ₩124,117 | ₩125,054 | +0.74% | 4.7천 |
|---|
| 2025.10.14 | ₩123,274 | ₩124,037 | ₩123,274 | ₩123,997 | +0.59% | 3.1천 |
|---|
| 2025.10.13 | ₩123,943 | ₩124,505 | ₩123,943 | ₩124,010 | +0.05% | 2천 |
|---|
| 2025.10.10 | ₩127,209 | ₩127,209 | ₩124,064 | ₩124,104 | -2.44% | 6.6천 |
|---|