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 | ₩161,302 | ₩164,847 | ₩161,302 | ₩164,352 | +1.89% | 2.8만 |
| 2026.10.08 | ₩162,052 | ₩162,052 | ₩158,868 | ₩161,824 | -0.14% | 1.5만 |
| 2026.10.07 | ₩161,276 | ₩164,232 | ₩161,276 | ₩162,546 | +0.79% | 3.2만 |
| 2026.10.06 | ₩162,801 | ₩162,974 | ₩160,005 | ₩161,450 | -0.83% | 7.1만 |
| 2026.10.05 | ₩161,436 | ₩162,680 | ₩160,727 | ₩161,971 | +0.33% | 4.1만 |
| 2026.10.02 | ₩162,720 | ₩162,720 | ₩161,236 | ₩161,677 | -0.64% | 2.2만 |
| 2026.10.01 | ₩164,352 | ₩164,713 | ₩162,158 | ₩162,158 | -1.33% | 8만 |
| 2026.09.30 | ₩168,418 | ₩168,926 | ₩164,927 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩164,927 |
| -2.07% |
| 2.6만 |
| 2026.09.29 | ₩169,274 | ₩169,274 | ₩167,642 | ₩168,699 | -0.34% | 9.9만 |
|---|
| 2026.09.28 | ₩168,846 | ₩170,277 | ₩168,579 | ₩170,010 | +0.69% | 1.7만 |
|---|
| 2026.09.25 | ₩169,501 | ₩169,809 | ₩167,508 | ₩169,622 | +0.07% | 1.5만 |
|---|
| 2026.09.24 | ₩167,642 | ₩169,568 | ₩167,642 | ₩169,167 | +0.91% | 1.4만 |
|---|
| 2026.09.23 | ₩170,023 | ₩170,812 | ₩167,281 | ₩167,803 | -1.31% | 2.3만 |
|---|
| 2026.09.22 | ₩169,809 | ₩170,759 | ₩168,378 | ₩170,357 | +0.32% | 18.6만 |
|---|
| 2026.09.21 | ₩167,575 | ₩169,796 | ₩167,575 | ₩169,167 | +0.95% | 1.8만 |
|---|
| 2026.09.18 | ₩167,214 | ₩168,191 | ₩167,201 | ₩167,535 | +0.19% | 1.2만 |
|---|
| 2026.09.17 | ₩167,709 | ₩168,579 | ₩167,575 | ₩168,431 | +0.43% | 1.3만 |
|---|
| 2026.09.16 | ₩166,813 | ₩167,535 | ₩166,265 | ₩166,786 | -0.02% | 2.6만 |
|---|
| 2026.09.15 | ₩166,291 | ₩166,305 | ₩165,128 | ₩165,529 | -0.46% | 1.7만 |
|---|
| 2026.09.14 | ₩167,669 | ₩168,151 | ₩167,121 | ₩167,134 | -0.32% | 1.4만 |
|---|
| 2026.09.11 | ₩168,364 | ₩168,512 | ₩165,970 | ₩165,970 | -1.42% | 2.6만 |
|---|
| 2026.09.10 | ₩168,124 | ₩168,485 | ₩166,706 | ₩166,840 | -0.76% | 2만 |
|---|
| 2026.09.09 | ₩169,100 | ₩169,635 | ₩168,605 | ₩168,859 | -0.14% | 1.8만 |
|---|
| 2026.09.08 | ₩170,852 | ₩170,852 | ₩168,538 | ₩169,301 | -0.91% | 1.9만 |
|---|
| 2026.09.04 | ₩171,347 | ₩172,818 | ₩171,347 | ₩172,738 | +0.81% | 4.1만 |
|---|
| 2026.09.03 | ₩174,958 | ₩174,958 | ₩171,989 | ₩173,327 | -0.93% | 6.9만 |
|---|
| 2026.09.02 | ₩172,083 | ₩174,249 | ₩171,802 | ₩173,942 | +1.08% | 12.5만 |
|---|
| 2026.09.01 | ₩171,695 | ₩172,925 | ₩170,839 | ₩171,227 | -0.27% | 7.9만 |
|---|
| 2026.08.31 | ₩169,889 | ₩170,852 | ₩168,244 | ₩170,518 | +0.37% | 2만 |
|---|
| 2026.08.28 | ₩171,962 | ₩171,962 | ₩169,970 | ₩170,210 | -1.02% | 3만 |
|---|
| 2026.08.27 | ₩172,859 | ₩173,300 | ₩171,936 | ₩172,257 | -0.35% | 2.4만 |
|---|
| 2026.08.26 | ₩174,891 | ₩174,891 | ₩173,875 | ₩173,955 | -0.54% | 1.1만 |
|---|
| 2026.08.25 | ₩174,423 | ₩175,386 | ₩174,383 | ₩175,186 | +0.44% | 8.4천 |
|---|
| 2026.08.24 | ₩174,142 | ₩174,142 | ₩172,658 | ₩173,915 | -0.13% | 2.2만 |
|---|
| 2026.08.21 | ₩172,765 | ₩174,744 | ₩172,752 | ₩173,915 | +0.67% | 2.2만 |
|---|
| 2026.08.20 | ₩174,958 | ₩174,958 | ₩172,150 | ₩172,390 | -1.47% | 2.1만 |
|---|
| 2026.08.19 | ₩173,835 | ₩176,122 | ₩173,701 | ₩176,068 | +1.28% | 2.5만 |
|---|
| 2026.08.18 | ₩169,528 | ₩171,253 | ₩169,528 | ₩171,053 | +0.90% | 1.6만 |
|---|
| 2026.08.17 | ₩167,442 | ₩169,234 | ₩167,442 | ₩168,726 | +0.77% | 6.7천 |
|---|
| 2026.08.14 | ₩166,358 | ₩167,669 | ₩165,649 | ₩167,669 | +0.79% | 1.4만 |
|---|
| 2026.08.13 | ₩168,485 | ₩168,966 | ₩166,599 | ₩166,733 | -1.04% | 3.1만 |
|---|
| 2026.08.12 | ₩166,265 | ₩168,124 | ₩165,850 | ₩167,188 | +0.56% | 1.5만 |
|---|
| 2026.08.11 | ₩167,749 | ₩167,856 | ₩166,733 | ₩166,840 | -0.54% | 6.9만 |
|---|
| 2026.08.10 | ₩166,760 | ₩167,936 | ₩166,679 | ₩167,789 | +0.62% | 2.1만 |
|---|
| 2026.08.07 | ₩166,305 | ₩167,067 | ₩166,011 | ₩166,987 | +0.41% | 1.9만 |
|---|
| 2026.08.06 | ₩167,977 | ₩167,977 | ₩165,676 | ₩166,077 | -1.13% | 2.6만 |
|---|
| 2026.08.05 | ₩166,639 | ₩168,485 | ₩166,278 | ₩166,907 | +0.16% | 3.7만 |
|---|
| 2026.08.04 | ₩163,322 | ₩164,165 | ₩162,533 | ₩164,138 | +0.50% | 2.9만 |
|---|
| 2026.08.03 | ₩164,325 | ₩164,379 | ₩161,249 | ₩162,774 | -0.94% | 9.9만 |
|---|
| 2026.07.31 | ₩163,884 | ₩163,884 | ₩160,848 | ₩162,426 | -0.89% | 2만 |
|---|
| 2026.07.30 | ₩163,309 | ₩164,365 | ₩161,931 | ₩164,232 | +0.57% | 2.6만 |
|---|
| 2026.07.29 | ₩164,967 | ₩165,302 | ₩163,269 | ₩163,616 | -0.82% | 3.4만 |
|---|
| 2026.07.28 | ₩163,897 | ₩164,820 | ₩163,322 | ₩164,165 | +0.16% | 10만 |
|---|
| 2026.07.27 | ₩161,583 | ₩163,309 | ₩161,302 | ₩161,302 | -0.17% | 2.4만 |
|---|
| 2026.07.24 | ₩161,730 | ₩162,025 | ₩160,741 | ₩160,995 | -0.45% | 6.5만 |
|---|
| 2026.07.23 | ₩158,199 | ₩160,767 | ₩158,133 | ₩160,767 | +1.62% | 6.8만 |
|---|
| 2026.07.22 | ₩160,634 | ₩160,647 | ₩158,694 | ₩158,882 | -1.09% | 5.3만 |
|---|
| 2026.07.21 | ₩157,290 | ₩160,233 | ₩157,290 | ₩160,233 | +1.87% | 5.2만 |
|---|
| 2026.07.20 | ₩160,152 | ₩160,152 | ₩157,705 | ₩157,705 | -1.53% | 1.2만 |
|---|
| 2026.07.17 | ₩160,339 | ₩162,239 | ₩159,698 | ₩160,112 | -0.14% | 1.3만 |
|---|
| 2026.07.16 | ₩157,464 | ₩160,273 | ₩157,156 | ₩159,657 | +1.39% | 4.5만 |
|---|
| 2026.07.15 | ₩154,455 | ₩156,648 | ₩154,455 | ₩156,595 | +1.39% | 5.7만 |
|---|
| 2026.07.14 | ₩156,421 | ₩156,421 | ₩154,709 | ₩155,030 | -0.89% | 22.1만 |
|---|
| 2026.07.13 | ₩158,240 | ₩158,708 | ₩156,755 | ₩157,290 | -0.60% | 42.5만 |
|---|
| 2026.07.10 | ₩161,182 | ₩161,182 | ₩158,012 | ₩158,561 | -1.63% | 5.5천 |
|---|
| 2026.07.09 | ₩161,583 | ₩162,279 | ₩160,353 | ₩161,102 | -0.30% | 8.5천 |
|---|
| 2026.07.08 | ₩163,282 | ₩163,282 | ₩161,369 | ₩161,757 | -0.93% | 8.1천 |
|---|
| 2026.07.07 | ₩162,680 | ₩164,098 | ₩162,653 | ₩163,496 | +0.50% | 6.5천 |
|---|
| 2026.07.06 | ₩161,677 | ₩161,677 | ₩160,393 | ₩160,620 | -0.65% | 9.5천 |
|---|
| 2026.07.02 | ₩158,186 | ₩161,717 | ₩158,186 | ₩161,717 | +2.23% | 1.2만 |
|---|
| 2026.07.01 | ₩158,654 | ₩159,296 | ₩157,076 | ₩157,250 | -0.89% | 1.1만 |
|---|
| 2026.06.30 | ₩159,163 | ₩159,216 | ₩157,651 | ₩158,427 | -0.46% | 1.2만 |
|---|
| 2026.06.29 | ₩159,096 | ₩159,163 | ₩157,196 | ₩158,654 | -0.28% | 2.1만 |
|---|
| 2026.06.26 | ₩155,284 | ₩159,002 | ₩155,284 | ₩158,721 | +2.21% | 2.6만 |
|---|
| 2026.06.25 | ₩153,639 | ₩156,608 | ₩153,639 | ₩154,722 | +0.71% | 4.8천 |
|---|
| 2026.06.24 | ₩153,157 | ₩154,869 | ₩153,157 | ₩153,679 | +0.34% | 6.8천 |
|---|
| 2026.06.23 | ₩150,027 | ₩152,809 | ₩150,027 | ₩152,595 | +1.71% | 8.3천 |
|---|
| 2026.06.22 | ₩149,078 | ₩150,362 | ₩148,717 | ₩149,987 | +0.61% | 2.3만 |
|---|
| 2026.06.18 | ₩151,030 | ₩151,030 | ₩147,968 | ₩149,305 | -1.14% | 2.6만 |
|---|
| 2026.06.17 | ₩151,071 | ₩151,927 | ₩149,680 | ₩150,282 | -0.52% | 2.3만 |
|---|
| 2026.06.16 | ₩151,806 | ₩151,806 | ₩150,522 | ₩150,990 | -0.54% | 6천 |
|---|
| 2026.06.15 | ₩152,515 | ₩152,515 | ₩150,776 | ₩151,164 | -0.89% | 3.6만 |
|---|
| 2026.06.12 | ₩152,769 | ₩152,769 | ₩152,047 | ₩152,274 | -0.32% | 2.3만 |
|---|
| 2026.06.11 | ₩150,402 | ₩152,890 | ₩150,134 | ₩152,248 | +1.23% | 1.6만 |
|---|
| 2026.06.10 | ₩149,827 | ₩151,405 | ₩149,131 | ₩149,492 | -0.22% | 2.3만 |
|---|
| 2026.06.09 | ₩148,583 | ₩149,867 | ₩148,355 | ₩149,800 | +0.82% | 2.1만 |
|---|
| 2026.06.08 | ₩148,743 | ₩149,639 | ₩147,714 | ₩147,714 | -0.69% | 1.4만 |
|---|
| 2026.06.05 | ₩148,142 | ₩149,666 | ₩148,142 | ₩148,182 | +0.03% | 1.1만 |
|---|
| 2026.06.04 | ₩144,878 | ₩147,887 | ₩144,878 | ₩147,593 | +1.87% | 1.5만 |
|---|
| 2026.06.03 | ₩141,347 | ₩143,433 | ₩141,347 | ₩143,433 | +1.48% | 1.8만 |
|---|
| 2026.06.02 | ₩142,738 | ₩142,738 | ₩141,267 | ₩141,735 | -0.70% | 8.2천 |
|---|
| 2026.06.01 | ₩146,055 | ₩146,055 | ₩143,741 | ₩143,821 | -1.53% | 2.3만 |
|---|
| 2026.05.29 | ₩147,473 | ₩147,553 | ₩146,256 | ₩146,630 | -0.57% | 4.9천 |
|---|
| 2026.05.28 | ₩147,312 | ₩148,035 | ₩147,219 | ₩147,780 | +0.32% | 4.8천 |
|---|
| 2026.05.27 | ₩147,138 | ₩147,352 | ₩146,563 | ₩146,911 | -0.15% | 5.2천 |
|---|
| 2026.05.26 | ₩146,256 | ₩146,256 | ₩145,039 | ₩145,039 | -0.83% | 1.1만 |
|---|
| 2026.05.22 | ₩145,948 | ₩145,961 | ₩145,721 | ₩145,854 | -0.06% | 4.5천 |
|---|
| 2026.05.21 | ₩143,126 | ₩144,958 | ₩143,126 | ₩144,945 | +1.27% | 1.9천 |
|---|
| 2026.05.20 | ₩142,470 | ₩143,915 | ₩142,470 | ₩143,795 | +0.93% | 2.2천 |
|---|
| 2026.05.19 | ₩140,812 | ₩142,149 | ₩140,438 | ₩141,909 | +0.78% | 5.1천 |
|---|
| 2026.05.18 | ₩140,973 | ₩141,253 | ₩140,438 | ₩140,504 | -0.33% | 3.4천 |
|---|
| 2026.05.15 | ₩143,674 | ₩143,674 | ₩141,186 | ₩141,320 | -1.64% | 3.2천 |
|---|
| 2026.05.14 | ₩145,065 | ₩145,079 | ₩144,142 | ₩144,263 | -0.55% | 8.8천 |
|---|
| 2026.05.13 | ₩142,524 | ₩145,012 | ₩142,524 | ₩145,012 | +1.75% | 1.1만 |
|---|
| 2026.05.12 | ₩141,360 | ₩142,939 | ₩141,293 | ₩142,792 | +1.01% | 6.6천 |
|---|
| 2026.05.11 | ₩141,374 | ₩142,858 | ₩140,865 | ₩141,213 | -0.11% | 1.7만 |
|---|
| 2026.05.08 | ₩142,430 | ₩142,792 | ₩140,812 | ₩141,186 | -0.87% | 1.8만 |
|---|
| 2026.05.07 | ₩143,220 | ₩143,514 | ₩142,203 | ₩142,992 | -0.16% | 9.1천 |
|---|
| 2026.05.06 | ₩144,169 | ₩144,557 | ₩143,433 | ₩144,410 | +0.17% | 1.7만 |
|---|
| 2026.05.05 | ₩141,708 | ₩142,591 | ₩141,601 | ₩142,577 | +0.61% | 2.1만 |
|---|
| 2026.05.04 | ₩140,050 | ₩142,096 | ₩140,050 | ₩141,601 | +1.11% | 1.3만 |
|---|
| 2026.05.01 | ₩140,451 | ₩141,414 | ₩140,103 | ₩140,758 | +0.22% | 6.3만 |
|---|
| 2026.04.30 | ₩138,739 | ₩140,652 | ₩138,739 | ₩140,438 | +1.22% | 2.3만 |
|---|
| 2026.04.29 | ₩137,749 | ₩138,752 | ₩137,749 | ₩138,070 | +0.23% | 5만 |
|---|
| 2026.04.28 | ₩139,675 | ₩140,050 | ₩138,552 | ₩139,073 | -0.43% | 5.4만 |
|---|
| 2026.04.27 | ₩140,825 | ₩140,825 | ₩138,712 | ₩138,846 | -1.41% | 6.3천 |
|---|
| 2026.04.24 | ₩139,822 | ₩139,902 | ₩138,231 | ₩139,073 | -0.54% | 5.1만 |
|---|
| 2026.04.23 | ₩140,558 | ₩140,558 | ₩138,953 | ₩140,130 | -0.30% | 4.4만 |
|---|
| 2026.04.22 | ₩139,943 | ₩140,839 | ₩139,408 | ₩140,103 | +0.11% | 13.6만 |
|---|
| 2026.04.21 | ₩142,069 | ₩142,069 | ₩139,488 | ₩139,755 | -1.63% | 9.2만 |
|---|
| 2026.04.20 | ₩142,952 | ₩143,246 | ₩141,989 | ₩142,123 | -0.58% | 39.2만 |
|---|
| 2026.04.17 | ₩141,427 | ₩143,527 | ₩141,427 | ₩143,527 | +1.48% | 8.3천 |
|---|
| 2026.04.16 | ₩140,986 | ₩140,986 | ₩139,635 | ₩140,491 | -0.35% | 1.1만 |
|---|
| 2026.04.15 | ₩142,685 | ₩142,685 | ₩140,946 | ₩141,681 | -0.70% | 1.7만 |
|---|
| 2026.04.14 | ₩141,013 | ₩142,551 | ₩140,973 | ₩142,270 | +0.89% | 7.8천 |
|---|
| 2026.04.13 | ₩137,709 | ₩139,742 | ₩137,535 | ₩139,622 | +1.39% | 1.4만 |
|---|
| 2026.04.10 | ₩141,467 | ₩141,467 | ₩138,150 | ₩138,511 | -2.09% | 7.4천 |
|---|
| 2026.04.09 | ₩139,006 | ₩141,481 | ₩139,006 | ₩141,026 | +1.45% | 1.3만 |
|---|
| 2026.04.08 | ₩139,622 | ₩139,996 | ₩138,418 | ₩139,996 | +0.27% | 1.4만 |
|---|
| 2026.04.07 | ₩136,973 | ₩137,589 | ₩135,408 | ₩137,241 | +0.20% | 6.8천 |
|---|
| 2026.04.06 | ₩137,575 | ₩138,364 | ₩137,361 | ₩137,428 | -0.11% | 7.9천 |
|---|
| 2026.04.02 | ₩138,271 | ₩139,488 | ₩137,455 | ₩137,856 | -0.30% | 1.4만 |
|---|
| 2026.04.01 | ₩139,595 | ₩140,371 | ₩139,381 | ₩139,582 | -0.01% | 7.6천 |
|---|
| 2026.03.31 | ₩135,649 | ₩138,833 | ₩135,649 | ₩138,779 | +2.31% | 1만 |
|---|
| 2026.03.30 | ₩135,114 | ₩135,342 | ₩134,512 | ₩134,686 | -0.32% | 1.4만 |
|---|
| 2026.03.27 | ₩135,917 | ₩135,917 | ₩133,456 | ₩133,456 | -1.81% | 1.5만 |
|---|
| 2026.03.26 | ₩136,305 | ₩137,134 | ₩136,010 | ₩136,024 | -0.21% | 6.1천 |
|---|
| 2026.03.25 | ₩134,686 | ₩137,455 | ₩134,686 | ₩136,465 | +1.32% | 2.3만 |
|---|
| 2026.03.24 | ₩132,627 | ₩133,790 | ₩132,479 | ₩133,509 | +0.67% | 7.4천 |
|---|
| 2026.03.23 | ₩135,328 | ₩135,328 | ₩133,656 | ₩133,696 | -1.21% | 4.5천 |
|---|
| 2026.03.20 | ₩135,502 | ₩136,224 | ₩133,643 | ₩134,017 | -1.10% | 1.1만 |
|---|
| 2026.03.19 | ₩136,051 | ₩136,880 | ₩135,582 | ₩135,770 | -0.21% | 5.5천 |
|---|
| 2026.03.18 | ₩137,602 | ₩137,602 | ₩135,689 | ₩135,836 | -1.28% | 1.2만 |
|---|
| 2026.03.17 | ₩138,083 | ₩138,659 | ₩138,083 | ₩138,177 | +0.07% | 1.3만 |
|---|
| 2026.03.16 | ₩138,190 | ₩138,190 | ₩137,040 | ₩137,522 | -0.48% | 9.8천 |
|---|
| 2026.03.13 | ₩139,261 | ₩139,261 | ₩136,224 | ₩136,412 | -2.05% | 6.2천 |
|---|
| 2026.03.12 | ₩138,833 | ₩138,980 | ₩137,415 | ₩137,415 | -1.02% | 4.2천 |
|---|
| 2026.03.11 | ₩141,360 | ₩141,775 | ₩140,491 | ₩141,053 | -0.22% | 6.5천 |
|---|
| 2026.03.10 | ₩141,775 | ₩142,885 | ₩141,267 | ₩141,882 | +0.08% | 6천 |
|---|
| 2026.03.09 | ₩140,103 | ₩141,614 | ₩138,846 | ₩141,614 | +1.08% | 1.7만 |
|---|
| 2026.03.06 | ₩139,595 | ₩140,117 | ₩138,511 | ₩140,117 | +0.37% | 6.3천 |
|---|
| 2026.03.05 | ₩142,872 | ₩142,872 | ₩140,197 | ₩140,879 | -1.39% | 1.6만 |
|---|
| 2026.03.04 | ₩143,113 | ₩144,450 | ₩142,069 | ₩144,102 | +0.69% | 2.9만 |
|---|
| 2026.03.03 | ₩143,300 | ₩143,821 | ₩142,203 | ₩142,805 | -0.35% | 3.4만 |
|---|
| 2026.03.02 | ₩143,995 | ₩145,654 | ₩143,995 | ₩145,587 | +1.11% | 8.5천 |
|---|
| 2026.02.27 | ₩144,758 | ₩145,293 | ₩144,463 | ₩144,945 | +0.13% | 1.8만 |
|---|
| 2026.02.26 | ₩146,924 | ₩146,924 | ₩144,236 | ₩145,600 | -0.90% | 2.3만 |
|---|
| 2026.02.25 | ₩147,687 | ₩148,208 | ₩146,724 | ₩147,165 | -0.35% | 1.1만 |
|---|
| 2026.02.24 | ₩145,533 | ₩146,710 | ₩145,533 | ₩146,483 | +0.65% | 1.1만 |
|---|
| 2026.02.23 | ₩144,758 | ₩145,533 | ₩144,624 | ₩145,480 | +0.50% | 4.6만 |
|---|
| 2026.02.20 | ₩145,413 | ₩145,413 | ₩143,781 | ₩144,704 | -0.49% | 1.9만 |
|---|
| 2026.02.19 | ₩145,199 | ₩145,453 | ₩144,677 | ₩145,346 | +0.10% | 1.3만 |
|---|
| 2026.02.18 | ₩146,175 | ₩146,189 | ₩145,186 | ₩145,707 | -0.32% | 2만 |
|---|
| 2026.02.17 | ₩146,082 | ₩147,299 | ₩145,252 | ₩146,323 | +0.16% | 2.8만 |
|---|
| 2026.02.13 | ₩146,483 | ₩148,168 | ₩146,443 | ₩146,617 | +0.09% | 1.1만 |
|---|
| 2026.02.12 | ₩146,670 | ₩147,071 | ₩145,734 | ₩145,774 | -0.61% | 1.2만 |
|---|
| 2026.02.11 | ₩145,761 | ₩146,630 | ₩144,958 | ₩146,550 | +0.54% | 6.7만 |
|---|
| 2026.02.10 | ₩146,630 | ₩146,831 | ₩145,761 | ₩145,935 | -0.47% | 1.4만 |
|---|
| 2026.02.09 | ₩147,847 | ₩147,847 | ₩145,627 | ₩146,416 | -0.97% | 5.2만 |
|---|
| 2026.02.06 | ₩145,627 | ₩147,834 | ₩145,627 | ₩147,820 | +1.51% | 6.1천 |
|---|
| 2026.02.05 | ₩145,025 | ₩147,125 | ₩144,076 | ₩144,316 | -0.49% | 2.1만 |
|---|
| 2026.02.04 | ₩143,995 | ₩146,068 | ₩143,995 | ₩145,400 | +0.98% | 4.2만 |
|---|
| 2026.02.03 | ₩142,738 | ₩144,477 | ₩142,310 | ₩142,965 | +0.16% | 1.3만 |
|---|
| 2026.02.02 | ₩140,745 | ₩143,407 | ₩140,745 | ₩143,407 | +1.89% | 8.1만 |
|---|
| 2026.01.30 | ₩140,558 | ₩141,013 | ₩139,448 | ₩140,785 | +0.16% | 7.9천 |
|---|
| 2026.01.29 | ₩140,130 | ₩141,360 | ₩140,130 | ₩140,732 | +0.43% | 1.5만 |
|---|
| 2026.01.28 | ₩141,815 | ₩141,815 | ₩139,889 | ₩139,929 | -1.33% | 2.3만 |
|---|
| 2026.01.27 | ₩141,186 | ₩142,524 | ₩141,160 | ₩141,922 | +0.52% | 4만 |
|---|
| 2026.01.26 | ₩140,317 | ₩141,427 | ₩140,317 | ₩141,414 | +0.78% | 1.3만 |
|---|
| 2026.01.23 | ₩141,481 | ₩141,735 | ₩139,809 | ₩140,424 | -0.75% | 8.7천 |
|---|
| 2026.01.22 | ₩140,946 | ₩142,725 | ₩140,946 | ₩141,708 | +0.54% | 2.5만 |
|---|
| 2026.01.21 | ₩139,301 | ₩141,561 | ₩139,301 | ₩141,360 | +1.48% | 2.6만 |
|---|
| 2026.01.20 | ₩137,642 | ₩139,448 | ₩137,642 | ₩139,448 | +1.31% | 7.5만 |
|---|
| 2026.01.16 | ₩140,183 | ₩140,183 | ₩138,980 | ₩139,100 | -0.77% | 3.2만 |
|---|
| 2026.01.15 | ₩141,561 | ₩141,561 | ₩139,354 | ₩140,130 | -1.01% | 2.8만 |
|---|
| 2026.01.14 | ₩140,117 | ₩141,360 | ₩139,809 | ₩141,360 | +0.89% | 1.7만 |
|---|
| 2026.01.13 | ₩140,424 | ₩140,424 | ₩138,097 | ₩140,117 | -0.22% | 28.3만 |
|---|
| 2026.01.12 | ₩141,735 | ₩142,016 | ₩140,665 | ₩141,467 | -0.19% | 87.8만 |
|---|
| 2026.01.09 | ₩141,427 | ₩141,628 | ₩140,625 | ₩140,839 | -0.42% | 6.2천 |
|---|
| 2026.01.08 | ₩141,641 | ₩142,524 | ₩140,558 | ₩141,080 | -0.40% | 1.7만 |
|---|
| 2026.01.07 | ₩140,411 | ₩142,484 | ₩140,411 | ₩141,949 | +1.10% | 1.3만 |
|---|
| 2026.01.06 | ₩138,592 | ₩140,223 | ₩138,592 | ₩139,648 | +0.76% | 6.2만 |
|---|
| 2026.01.05 | ₩139,367 | ₩139,367 | ₩137,040 | ₩138,498 | -0.62% | 2.4만 |
|---|
| 2026.01.02 | ₩139,996 | ₩139,996 | ₩138,538 | ₩139,622 | -0.27% | 9.2만 |
|---|
| 2025.12.31 | ₩140,879 | ₩140,879 | ₩139,822 | ₩139,822 | -0.75% | 6.1만 |
|---|
| 2025.12.30 | ₩143,581 | ₩143,581 | ₩142,323 | ₩142,323 | -0.88% | 5.6천 |
|---|
| 2025.12.29 | ₩144,263 | ₩144,263 | ₩143,728 | ₩143,728 | -0.37% | 5천 |
|---|
| 2025.12.26 | ₩144,490 | ₩144,490 | ₩143,982 | ₩144,249 | -0.17% | 5.3천 |
|---|
| 2025.12.24 | ₩143,300 | ₩144,985 | ₩143,300 | ₩144,557 | +0.88% | 8천 |
|---|
| 2025.12.23 | ₩143,968 | ₩144,089 | ₩142,992 | ₩143,019 | -0.66% | 7.1천 |
|---|
| 2025.12.22 | ₩142,364 | ₩143,875 | ₩142,364 | ₩143,875 | +1.06% | 1.5만 |
|---|
| 2025.12.19 | ₩141,334 | ₩143,460 | ₩141,334 | ₩142,685 | +0.96% | 5.7천 |
|---|
| 2025.12.18 | ₩141,895 | ₩142,123 | ₩141,173 | ₩141,508 | -0.27% | 1.2만 |
|---|
| 2025.12.17 | ₩141,387 | ₩142,257 | ₩141,374 | ₩141,521 | +0.09% | 8.9천 |
|---|
| 2025.12.16 | ₩141,802 | ₩142,056 | ₩140,732 | ₩141,655 | -0.10% | 4.1만 |
|---|
| 2025.12.15 | ₩142,203 | ₩143,179 | ₩142,203 | ₩143,005 | +0.56% | 8.9천 |
|---|
| 2025.12.12 | ₩141,280 | ₩141,721 | ₩141,280 | ₩141,614 | +0.24% | 7.5천 |
|---|
| 2025.12.11 | ₩140,999 | ₩141,641 | ₩140,611 | ₩140,959 | -0.03% | 7.9천 |
|---|
| 2025.12.10 | ₩139,194 | ₩140,812 | ₩138,939 | ₩140,598 | +1.01% | 1.3만 |
|---|
| 2025.12.09 | ₩141,454 | ₩141,454 | ₩139,046 | ₩139,046 | -1.70% | 8.9천 |
|---|
| 2025.12.08 | ₩141,695 | ₩141,695 | ₩140,531 | ₩140,531 | -0.82% | 1만 |
|---|
| 2025.12.05 | ₩140,865 | ₩140,919 | ₩140,344 | ₩140,638 | -0.16% | 1.2만 |
|---|
| 2025.12.04 | ₩140,799 | ₩141,173 | ₩140,117 | ₩140,772 | -0.02% | 1.3만 |
|---|
| 2025.12.03 | ₩140,772 | ₩141,334 | ₩140,772 | ₩140,986 | +0.15% | 1.1만 |
|---|
| 2025.12.02 | ₩140,250 | ₩140,250 | ₩138,819 | ₩139,020 | -0.88% | 4.7천 |
|---|
| 2025.12.01 | ₩141,146 | ₩141,895 | ₩139,943 | ₩140,264 | -0.63% | 3.6만 |
|---|
| 2025.11.28 | ₩142,725 | ₩142,725 | ₩141,427 | ₩142,002 | -0.51% | 1만 |
|---|
| 2025.11.26 | ₩142,604 | ₩142,778 | ₩142,149 | ₩142,511 | -0.07% | 1.2만 |
|---|
| 2025.11.25 | ₩141,909 | ₩142,551 | ₩141,534 | ₩142,497 | +0.41% | 1.6만 |
|---|
| 2025.11.24 | ₩140,290 | ₩141,039 | ₩140,237 | ₩140,397 | +0.08% | 9.9천 |
|---|
| 2025.11.21 | ₩137,415 | ₩140,063 | ₩137,415 | ₩139,220 | +1.31% | 9.9천 |
|---|
| 2025.11.20 | ₩138,980 | ₩138,993 | ₩136,866 | ₩136,866 | -1.52% | 8.8천 |
|---|
| 2025.11.19 | ₩139,622 | ₩139,622 | ₩137,910 | ₩138,324 | -0.93% | 1.1만 |
|---|
| 2025.11.18 | ₩137,763 | ₩139,969 | ₩137,763 | ₩139,287 | +1.11% | 1.7만 |
|---|
| 2025.11.17 | ₩137,254 | ₩138,953 | ₩137,254 | ₩137,789 | +0.39% | 2.3만 |
|---|
| 2025.11.14 | ₩135,957 | ₩137,455 | ₩135,663 | ₩136,639 | +0.50% | 9.5천 |
|---|
| 2025.11.13 | ₩136,759 | ₩138,190 | ₩135,609 | ₩135,850 | -0.67% | 1.7만 |
|---|
| 2025.11.12 | ₩135,957 | ₩137,067 | ₩135,810 | ₩136,799 | +0.62% | 1.6만 |
|---|
| 2025.11.11 | ₩131,811 | ₩135,770 | ₩131,811 | ₩135,770 | +3.00% | 2.1만 |
|---|
| 2025.11.10 | ₩130,433 | ₩131,610 | ₩129,938 | ₩131,610 | +0.90% | 8.2천 |
|---|
| 2025.11.07 | ₩129,724 | ₩129,965 | ₩128,761 | ₩129,604 | -0.09% | 1만 |
|---|
| 2025.11.06 | ₩129,804 | ₩130,473 | ₩129,697 | ₩130,206 | +0.31% | 1.5만 |
|---|
| 2025.11.05 | ₩128,480 | ₩129,778 | ₩128,480 | ₩129,390 | +0.71% | 8천 |
|---|
| 2025.11.04 | ₩128,721 | ₩129,978 | ₩128,708 | ₩129,697 | +0.76% | 5.8천 |
|---|
| 2025.11.03 | ₩129,804 | ₩129,804 | ₩128,293 | ₩129,684 | -0.09% | 9.2만 |
|---|
| 2025.10.31 | ₩127,798 | ₩129,657 | ₩127,638 | ₩129,630 | +1.43% | 7.2천 |
|---|
| 2025.10.30 | ₩127,223 | ₩128,882 | ₩127,223 | ₩127,838 | +0.48% | 3.9천 |
|---|
| 2025.10.29 | ₩127,076 | ₩127,905 | ₩126,996 | ₩126,996 | -0.06% | 1.7천 |
|---|
| 2025.10.28 | ₩127,223 | ₩127,450 | ₩127,036 | ₩127,156 | -0.05% | 2.7천 |
|---|
| 2025.10.27 | ₩127,598 | ₩127,598 | ₩126,915 | ₩127,450 | -0.12% | 3.5천 |
|---|
| 2025.10.24 | ₩127,785 | ₩127,932 | ₩127,103 | ₩127,103 | -0.53% | 2.7천 |
|---|
| 2025.10.23 | ₩126,942 | ₩127,236 | ₩126,648 | ₩127,170 | +0.18% | 5천 |
|---|
| 2025.10.22 | ₩127,236 | ₩127,330 | ₩126,608 | ₩126,915 | -0.25% | 6.6천 |
|---|
| 2025.10.21 | ₩126,033 | ₩127,236 | ₩126,033 | ₩127,236 | +0.96% | 5.7천 |
|---|
| 2025.10.20 | ₩126,541 | ₩127,103 | ₩126,461 | ₩126,982 | +0.35% | 1.5천 |
|---|
| 2025.10.17 | ₩124,668 | ₩126,033 | ₩124,655 | ₩125,819 | +0.92% | 4.1천 |
|---|
| 2025.10.16 | ₩125,444 | ₩126,033 | ₩124,708 | ₩124,963 | -0.38% | 5.6천 |
|---|
| 2025.10.15 | ₩124,040 | ₩125,136 | ₩124,026 | ₩124,963 | +0.74% | 4.7천 |
|---|
| 2025.10.14 | ₩123,184 | ₩123,946 | ₩123,184 | ₩123,906 | +0.59% | 3.1천 |
|---|
| 2025.10.13 | ₩123,852 | ₩124,414 | ₩123,852 | ₩123,919 | +0.05% | 2천 |
|---|
| 2025.10.10 | ₩127,116 | ₩127,116 | ₩123,973 | ₩124,013 | -2.44% | 6.6천 |
|---|