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 | ₩161,733 | ₩165,287 | ₩161,733 | ₩164,791 | +1.89% | 2.8만 |
| 2026.10.08 | ₩162,484 | ₩162,484 | ₩159,292 | ₩162,256 | -0.14% | 1.5만 |
| 2026.10.07 | ₩161,706 | ₩164,670 | ₩161,706 | ₩162,980 | +0.79% | 3.2만 |
| 2026.10.06 | ₩163,235 | ₩163,409 | ₩160,432 | ₩161,881 | -0.83% | 7.1만 |
| 2026.10.05 | ₩161,867 | ₩163,114 | ₩161,156 | ₩162,404 | +0.33% | 4.1만 |
| 2026.10.02 | ₩163,155 | ₩163,155 | ₩161,666 | ₩162,109 | -0.64% | 2.2만 |
| 2026.10.01 | ₩164,791 | ₩165,153 | ₩162,591 | ₩162,591 | -1.33% | 8만 |
| 2026.09.30 | ₩168,868 | ₩169,377 | ₩165,367 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩165,367 |
| -2.07% |
| 2.6만 |
| 2026.09.29 | ₩169,726 | ₩169,726 | ₩168,090 | ₩169,149 | -0.34% | 9.9만 |
|---|
| 2026.09.28 | ₩169,297 | ₩170,732 | ₩169,028 | ₩170,463 | +0.69% | 1.7만 |
|---|
| 2026.09.25 | ₩169,954 | ₩170,262 | ₩167,956 | ₩170,074 | +0.07% | 1.5만 |
|---|
| 2026.09.24 | ₩168,090 | ₩170,021 | ₩168,090 | ₩169,619 | +0.91% | 1.4만 |
|---|
| 2026.09.23 | ₩170,477 | ₩171,268 | ₩167,728 | ₩168,251 | -1.31% | 2.3만 |
|---|
| 2026.09.22 | ₩170,262 | ₩171,214 | ₩168,827 | ₩170,812 | +0.32% | 18.6만 |
|---|
| 2026.09.21 | ₩168,023 | ₩170,249 | ₩168,023 | ₩169,619 | +0.95% | 1.8만 |
|---|
| 2026.09.18 | ₩167,661 | ₩168,640 | ₩167,647 | ₩167,982 | +0.19% | 1.2만 |
|---|
| 2026.09.17 | ₩168,157 | ₩169,028 | ₩168,023 | ₩168,881 | +0.43% | 1.3만 |
|---|
| 2026.09.16 | ₩167,258 | ₩167,982 | ₩166,708 | ₩167,231 | -0.02% | 2.6만 |
|---|
| 2026.09.15 | ₩166,735 | ₩166,749 | ₩165,569 | ₩165,971 | -0.46% | 1.7만 |
|---|
| 2026.09.14 | ₩168,117 | ₩168,599 | ₩167,567 | ₩167,580 | -0.32% | 1.4만 |
|---|
| 2026.09.11 | ₩168,814 | ₩168,961 | ₩166,413 | ₩166,413 | -1.42% | 2.6만 |
|---|
| 2026.09.10 | ₩168,572 | ₩168,935 | ₩167,151 | ₩167,285 | -0.76% | 2만 |
|---|
| 2026.09.09 | ₩169,551 | ₩170,088 | ₩169,055 | ₩169,310 | -0.14% | 1.8만 |
|---|
| 2026.09.08 | ₩171,308 | ₩171,308 | ₩168,988 | ₩169,753 | -0.91% | 1.9만 |
|---|
| 2026.09.04 | ₩171,804 | ₩173,280 | ₩171,804 | ₩173,199 | +0.81% | 4.1만 |
|---|
| 2026.09.03 | ₩175,425 | ₩175,425 | ₩172,448 | ₩173,789 | -0.93% | 6.9만 |
|---|
| 2026.09.02 | ₩172,542 | ₩174,715 | ₩172,260 | ₩174,406 | +1.08% | 12.5만 |
|---|
| 2026.09.01 | ₩172,153 | ₩173,387 | ₩171,295 | ₩171,684 | -0.27% | 7.9만 |
|---|
| 2026.08.31 | ₩170,343 | ₩171,308 | ₩168,693 | ₩170,973 | +0.37% | 2만 |
|---|
| 2026.08.28 | ₩172,421 | ₩172,421 | ₩170,423 | ₩170,665 | -1.02% | 3만 |
|---|
| 2026.08.27 | ₩173,320 | ₩173,762 | ₩172,395 | ₩172,716 | -0.35% | 2.4만 |
|---|
| 2026.08.26 | ₩175,358 | ₩175,358 | ₩174,339 | ₩174,420 | -0.54% | 1.1만 |
|---|
| 2026.08.25 | ₩174,889 | ₩175,855 | ₩174,849 | ₩175,653 | +0.44% | 8.4천 |
|---|
| 2026.08.24 | ₩174,607 | ₩174,607 | ₩173,119 | ₩174,379 | -0.13% | 2.2만 |
|---|
| 2026.08.21 | ₩173,226 | ₩175,211 | ₩173,213 | ₩174,379 | +0.67% | 2.2만 |
|---|
| 2026.08.20 | ₩175,425 | ₩175,425 | ₩172,609 | ₩172,851 | -1.47% | 2.1만 |
|---|
| 2026.08.19 | ₩174,299 | ₩176,592 | ₩174,165 | ₩176,538 | +1.28% | 2.5만 |
|---|
| 2026.08.18 | ₩169,981 | ₩171,711 | ₩169,981 | ₩171,509 | +0.90% | 1.6만 |
|---|
| 2026.08.17 | ₩167,889 | ₩169,686 | ₩167,889 | ₩169,176 | +0.77% | 6.7천 |
|---|
| 2026.08.14 | ₩166,802 | ₩168,117 | ₩166,092 | ₩168,117 | +0.79% | 1.4만 |
|---|
| 2026.08.13 | ₩168,935 | ₩169,417 | ₩167,044 | ₩167,178 | -1.04% | 3.1만 |
|---|
| 2026.08.12 | ₩166,708 | ₩168,572 | ₩166,293 | ₩167,634 | +0.56% | 1.5만 |
|---|
| 2026.08.11 | ₩168,197 | ₩168,304 | ₩167,178 | ₩167,285 | -0.54% | 6.9만 |
|---|
| 2026.08.10 | ₩167,205 | ₩168,385 | ₩167,124 | ₩168,237 | +0.62% | 2.1만 |
|---|
| 2026.08.07 | ₩166,749 | ₩167,513 | ₩166,454 | ₩167,433 | +0.41% | 1.9만 |
|---|
| 2026.08.06 | ₩168,425 | ₩168,425 | ₩166,118 | ₩166,521 | -1.13% | 2.6만 |
|---|
| 2026.08.05 | ₩167,084 | ₩168,935 | ₩166,722 | ₩167,352 | +0.16% | 3.7만 |
|---|
| 2026.08.04 | ₩163,758 | ₩164,603 | ₩162,967 | ₩164,576 | +0.50% | 2.9만 |
|---|
| 2026.08.03 | ₩164,764 | ₩164,818 | ₩161,679 | ₩163,208 | -0.94% | 9.9만 |
|---|
| 2026.07.31 | ₩164,321 | ₩164,321 | ₩161,277 | ₩162,860 | -0.89% | 2만 |
|---|
| 2026.07.30 | ₩163,745 | ₩164,804 | ₩162,363 | ₩164,670 | +0.57% | 2.6만 |
|---|
| 2026.07.29 | ₩165,408 | ₩165,743 | ₩163,704 | ₩164,053 | -0.82% | 3.4만 |
|---|
| 2026.07.28 | ₩164,335 | ₩165,260 | ₩163,758 | ₩164,603 | +0.16% | 10만 |
|---|
| 2026.07.27 | ₩162,015 | ₩163,745 | ₩161,733 | ₩161,733 | -0.17% | 2.4만 |
|---|
| 2026.07.24 | ₩162,162 | ₩162,457 | ₩161,170 | ₩161,425 | -0.45% | 6.5만 |
|---|
| 2026.07.23 | ₩158,622 | ₩161,197 | ₩158,555 | ₩161,197 | +1.62% | 6.8만 |
|---|
| 2026.07.22 | ₩161,063 | ₩161,076 | ₩159,118 | ₩159,306 | -1.09% | 5.3만 |
|---|
| 2026.07.21 | ₩157,710 | ₩160,660 | ₩157,710 | ₩160,660 | +1.87% | 5.2만 |
|---|
| 2026.07.20 | ₩160,580 | ₩160,580 | ₩158,126 | ₩158,126 | -1.53% | 1.2만 |
|---|
| 2026.07.17 | ₩160,767 | ₩162,672 | ₩160,124 | ₩160,539 | -0.14% | 1.3만 |
|---|
| 2026.07.16 | ₩157,884 | ₩160,700 | ₩157,576 | ₩160,084 | +1.39% | 4.5만 |
|---|
| 2026.07.15 | ₩154,867 | ₩157,066 | ₩154,867 | ₩157,012 | +1.39% | 5.7만 |
|---|
| 2026.07.14 | ₩156,838 | ₩156,838 | ₩155,122 | ₩155,443 | -0.89% | 22.1만 |
|---|
| 2026.07.13 | ₩158,662 | ₩159,131 | ₩157,173 | ₩157,710 | -0.60% | 42.5만 |
|---|
| 2026.07.10 | ₩161,612 | ₩161,612 | ₩158,434 | ₩158,984 | -1.63% | 5.5천 |
|---|
| 2026.07.09 | ₩162,015 | ₩162,712 | ₩160,781 | ₩161,532 | -0.30% | 8.5천 |
|---|
| 2026.07.08 | ₩163,718 | ₩163,718 | ₩161,800 | ₩162,189 | -0.93% | 8.1천 |
|---|
| 2026.07.07 | ₩163,114 | ₩164,536 | ₩163,088 | ₩163,932 | +0.50% | 6.5천 |
|---|
| 2026.07.06 | ₩162,109 | ₩162,109 | ₩160,821 | ₩161,049 | -0.65% | 9.5천 |
|---|
| 2026.07.02 | ₩158,608 | ₩162,149 | ₩158,608 | ₩162,149 | +2.23% | 1.2만 |
|---|
| 2026.07.01 | ₩159,078 | ₩159,721 | ₩157,495 | ₩157,670 | -0.89% | 1.1만 |
|---|
| 2026.06.30 | ₩159,587 | ₩159,641 | ₩158,072 | ₩158,850 | -0.46% | 1.2만 |
|---|
| 2026.06.29 | ₩159,520 | ₩159,587 | ₩157,616 | ₩159,078 | -0.28% | 2.1만 |
|---|
| 2026.06.26 | ₩155,698 | ₩159,426 | ₩155,698 | ₩159,145 | +2.21% | 2.6만 |
|---|
| 2026.06.25 | ₩154,049 | ₩157,026 | ₩154,049 | ₩155,135 | +0.71% | 4.8천 |
|---|
| 2026.06.24 | ₩153,566 | ₩155,282 | ₩153,566 | ₩154,089 | +0.34% | 6.8천 |
|---|
| 2026.06.23 | ₩150,428 | ₩153,217 | ₩150,428 | ₩153,003 | +1.71% | 8.3천 |
|---|
| 2026.06.22 | ₩149,476 | ₩150,763 | ₩149,114 | ₩150,388 | +0.61% | 2.3만 |
|---|
| 2026.06.18 | ₩151,434 | ₩151,434 | ₩148,363 | ₩149,704 | -1.14% | 2.6만 |
|---|
| 2026.06.17 | ₩151,474 | ₩152,332 | ₩150,079 | ₩150,683 | -0.52% | 2.3만 |
|---|
| 2026.06.16 | ₩152,211 | ₩152,211 | ₩150,924 | ₩151,393 | -0.54% | 6천 |
|---|
| 2026.06.15 | ₩152,922 | ₩152,922 | ₩151,179 | ₩151,568 | -0.89% | 3.6만 |
|---|
| 2026.06.12 | ₩153,177 | ₩153,177 | ₩152,453 | ₩152,681 | -0.32% | 2.3만 |
|---|
| 2026.06.11 | ₩150,803 | ₩153,298 | ₩150,535 | ₩152,654 | +1.23% | 1.6만 |
|---|
| 2026.06.10 | ₩150,227 | ₩151,809 | ₩149,529 | ₩149,891 | -0.22% | 2.3만 |
|---|
| 2026.06.09 | ₩148,979 | ₩150,267 | ₩148,751 | ₩150,200 | +0.82% | 2.1만 |
|---|
| 2026.06.08 | ₩149,140 | ₩150,039 | ₩148,108 | ₩148,108 | -0.69% | 1.4만 |
|---|
| 2026.06.05 | ₩148,537 | ₩150,066 | ₩148,537 | ₩148,577 | +0.03% | 1.1만 |
|---|
| 2026.06.04 | ₩145,265 | ₩148,282 | ₩145,265 | ₩147,987 | +1.87% | 1.5만 |
|---|
| 2026.06.03 | ₩141,724 | ₩143,816 | ₩141,724 | ₩143,816 | +1.48% | 1.8만 |
|---|
| 2026.06.02 | ₩143,119 | ₩143,119 | ₩141,644 | ₩142,113 | -0.70% | 8.2천 |
|---|
| 2026.06.01 | ₩146,445 | ₩146,445 | ₩144,125 | ₩144,205 | -1.53% | 2.3만 |
|---|
| 2026.05.29 | ₩147,866 | ₩147,947 | ₩146,646 | ₩147,022 | -0.57% | 4.9천 |
|---|
| 2026.05.28 | ₩147,705 | ₩148,430 | ₩147,612 | ₩148,175 | +0.32% | 4.8천 |
|---|
| 2026.05.27 | ₩147,531 | ₩147,746 | ₩146,954 | ₩147,303 | -0.15% | 5.2천 |
|---|
| 2026.05.26 | ₩146,646 | ₩146,646 | ₩145,426 | ₩145,426 | -0.83% | 1.1만 |
|---|
| 2026.05.22 | ₩146,338 | ₩146,351 | ₩146,110 | ₩146,244 | -0.06% | 4.5천 |
|---|
| 2026.05.21 | ₩143,508 | ₩145,345 | ₩143,508 | ₩145,332 | +1.27% | 1.9천 |
|---|
| 2026.05.20 | ₩142,851 | ₩144,299 | ₩142,851 | ₩144,178 | +0.93% | 2.2천 |
|---|
| 2026.05.19 | ₩141,188 | ₩142,529 | ₩140,812 | ₩142,288 | +0.78% | 5.1천 |
|---|
| 2026.05.18 | ₩141,349 | ₩141,630 | ₩140,812 | ₩140,879 | -0.33% | 3.4천 |
|---|
| 2026.05.15 | ₩144,058 | ₩144,058 | ₩141,563 | ₩141,697 | -1.64% | 3.2천 |
|---|
| 2026.05.14 | ₩145,452 | ₩145,466 | ₩144,527 | ₩144,648 | -0.55% | 8.8천 |
|---|
| 2026.05.13 | ₩142,904 | ₩145,399 | ₩142,904 | ₩145,399 | +1.75% | 1.1만 |
|---|
| 2026.05.12 | ₩141,738 | ₩143,320 | ₩141,671 | ₩143,173 | +1.01% | 6.6천 |
|---|
| 2026.05.11 | ₩141,751 | ₩143,240 | ₩141,241 | ₩141,590 | -0.11% | 1.7만 |
|---|
| 2026.05.08 | ₩142,811 | ₩143,173 | ₩141,188 | ₩141,563 | -0.87% | 1.8만 |
|---|
| 2026.05.07 | ₩143,602 | ₩143,897 | ₩142,583 | ₩143,374 | -0.16% | 9.1천 |
|---|
| 2026.05.06 | ₩144,554 | ₩144,943 | ₩143,816 | ₩144,795 | +0.17% | 1.7만 |
|---|
| 2026.05.05 | ₩142,086 | ₩142,971 | ₩141,979 | ₩142,958 | +0.61% | 2.1만 |
|---|
| 2026.05.04 | ₩140,423 | ₩142,475 | ₩140,423 | ₩141,979 | +1.11% | 1.3만 |
|---|
| 2026.05.01 | ₩140,826 | ₩141,791 | ₩140,477 | ₩141,134 | +0.22% | 6.3만 |
|---|
| 2026.04.30 | ₩139,109 | ₩141,027 | ₩139,109 | ₩140,812 | +1.22% | 2.3만 |
|---|
| 2026.04.29 | ₩138,117 | ₩139,123 | ₩138,117 | ₩138,439 | +0.23% | 5만 |
|---|
| 2026.04.28 | ₩140,048 | ₩140,423 | ₩138,921 | ₩139,444 | -0.43% | 5.4만 |
|---|
| 2026.04.27 | ₩141,201 | ₩141,201 | ₩139,082 | ₩139,216 | -1.41% | 6.3천 |
|---|
| 2026.04.24 | ₩140,195 | ₩140,276 | ₩138,600 | ₩139,444 | -0.54% | 5.1만 |
|---|
| 2026.04.23 | ₩140,933 | ₩140,933 | ₩139,324 | ₩140,504 | -0.30% | 4.4만 |
|---|
| 2026.04.22 | ₩140,316 | ₩141,215 | ₩139,780 | ₩140,477 | +0.11% | 13.6만 |
|---|
| 2026.04.21 | ₩142,448 | ₩142,448 | ₩139,860 | ₩140,128 | -1.63% | 9.2만 |
|---|
| 2026.04.20 | ₩143,334 | ₩143,629 | ₩142,368 | ₩142,502 | -0.58% | 39.2만 |
|---|
| 2026.04.17 | ₩141,805 | ₩143,910 | ₩141,805 | ₩143,910 | +1.48% | 8.3천 |
|---|
| 2026.04.16 | ₩141,362 | ₩141,362 | ₩140,008 | ₩140,866 | -0.35% | 1.1만 |
|---|
| 2026.04.15 | ₩143,065 | ₩143,065 | ₩141,322 | ₩142,060 | -0.70% | 1.7만 |
|---|
| 2026.04.14 | ₩141,389 | ₩142,931 | ₩141,349 | ₩142,650 | +0.89% | 7.8천 |
|---|
| 2026.04.13 | ₩138,077 | ₩140,115 | ₩137,902 | ₩139,994 | +1.39% | 1.4만 |
|---|
| 2026.04.10 | ₩141,845 | ₩141,845 | ₩138,519 | ₩138,881 | -2.09% | 7.4천 |
|---|
| 2026.04.09 | ₩139,377 | ₩141,858 | ₩139,377 | ₩141,402 | +1.45% | 1.3만 |
|---|
| 2026.04.08 | ₩139,994 | ₩140,370 | ₩138,787 | ₩140,370 | +0.27% | 1.4만 |
|---|
| 2026.04.07 | ₩137,339 | ₩137,956 | ₩135,770 | ₩137,607 | +0.20% | 6.8천 |
|---|
| 2026.04.06 | ₩137,942 | ₩138,734 | ₩137,728 | ₩137,795 | -0.11% | 7.9천 |
|---|
| 2026.04.02 | ₩138,640 | ₩139,860 | ₩137,822 | ₩138,224 | -0.30% | 1.4만 |
|---|
| 2026.04.01 | ₩139,967 | ₩140,745 | ₩139,753 | ₩139,954 | -0.01% | 7.6천 |
|---|
| 2026.03.31 | ₩136,011 | ₩139,203 | ₩136,011 | ₩139,149 | +2.31% | 1만 |
|---|
| 2026.03.30 | ₩135,475 | ₩135,703 | ₩134,871 | ₩135,046 | -0.32% | 1.4만 |
|---|
| 2026.03.27 | ₩136,280 | ₩136,280 | ₩133,812 | ₩133,812 | -1.81% | 1.5만 |
|---|
| 2026.03.26 | ₩136,668 | ₩137,500 | ₩136,373 | ₩136,387 | -0.21% | 6.1천 |
|---|
| 2026.03.25 | ₩135,046 | ₩137,822 | ₩135,046 | ₩136,829 | +1.32% | 2.3만 |
|---|
| 2026.03.24 | ₩132,981 | ₩134,147 | ₩132,833 | ₩133,866 | +0.67% | 7.4천 |
|---|
| 2026.03.23 | ₩135,689 | ₩135,689 | ₩134,013 | ₩134,053 | -1.21% | 4.5천 |
|---|
| 2026.03.20 | ₩135,864 | ₩136,588 | ₩134,000 | ₩134,375 | -1.10% | 1.1만 |
|---|
| 2026.03.19 | ₩136,414 | ₩137,245 | ₩135,944 | ₩136,132 | -0.21% | 5.5천 |
|---|
| 2026.03.18 | ₩137,969 | ₩137,969 | ₩136,052 | ₩136,199 | -1.28% | 1.2만 |
|---|
| 2026.03.17 | ₩138,452 | ₩139,029 | ₩138,452 | ₩138,546 | +0.07% | 1.3만 |
|---|
| 2026.03.16 | ₩138,559 | ₩138,559 | ₩137,406 | ₩137,889 | -0.48% | 9.8천 |
|---|
| 2026.03.13 | ₩139,632 | ₩139,632 | ₩136,588 | ₩136,776 | -2.05% | 6.2천 |
|---|
| 2026.03.12 | ₩139,203 | ₩139,351 | ₩137,782 | ₩137,782 | -1.02% | 4.2천 |
|---|
| 2026.03.11 | ₩141,738 | ₩142,153 | ₩140,866 | ₩141,429 | -0.22% | 6.5천 |
|---|
| 2026.03.10 | ₩142,153 | ₩143,267 | ₩141,644 | ₩142,261 | +0.08% | 6천 |
|---|
| 2026.03.09 | ₩140,477 | ₩141,992 | ₩139,216 | ₩141,992 | +1.08% | 1.7만 |
|---|
| 2026.03.06 | ₩139,967 | ₩140,490 | ₩138,881 | ₩140,490 | +0.37% | 6.3천 |
|---|
| 2026.03.05 | ₩143,253 | ₩143,253 | ₩140,571 | ₩141,255 | -1.39% | 1.6만 |
|---|
| 2026.03.04 | ₩143,494 | ₩144,836 | ₩142,448 | ₩144,487 | +0.69% | 2.9만 |
|---|
| 2026.03.03 | ₩143,682 | ₩144,205 | ₩142,583 | ₩143,186 | -0.35% | 3.4만 |
|---|
| 2026.03.02 | ₩144,380 | ₩146,043 | ₩144,380 | ₩145,975 | +1.11% | 8.5천 |
|---|
| 2026.02.27 | ₩145,144 | ₩145,680 | ₩144,849 | ₩145,332 | +0.13% | 1.8만 |
|---|
| 2026.02.26 | ₩147,317 | ₩147,317 | ₩144,621 | ₩145,989 | -0.90% | 2.3만 |
|---|
| 2026.02.25 | ₩148,081 | ₩148,604 | ₩147,115 | ₩147,558 | -0.35% | 1.1만 |
|---|
| 2026.02.24 | ₩145,922 | ₩147,102 | ₩145,922 | ₩146,874 | +0.65% | 1.1만 |
|---|
| 2026.02.23 | ₩145,144 | ₩145,922 | ₩145,010 | ₩145,868 | +0.50% | 4.6만 |
|---|
| 2026.02.20 | ₩145,801 | ₩145,801 | ₩144,165 | ₩145,090 | -0.49% | 1.9만 |
|---|
| 2026.02.19 | ₩145,587 | ₩145,841 | ₩145,064 | ₩145,734 | +0.10% | 1.3만 |
|---|
| 2026.02.18 | ₩146,566 | ₩146,579 | ₩145,573 | ₩146,096 | -0.32% | 2만 |
|---|
| 2026.02.17 | ₩146,472 | ₩147,692 | ₩145,640 | ₩146,713 | +0.16% | 2.8만 |
|---|
| 2026.02.13 | ₩146,874 | ₩148,564 | ₩146,834 | ₩147,008 | +0.09% | 1.1만 |
|---|
| 2026.02.12 | ₩147,062 | ₩147,464 | ₩146,123 | ₩146,163 | -0.61% | 1.2만 |
|---|
| 2026.02.11 | ₩146,150 | ₩147,022 | ₩145,345 | ₩146,941 | +0.54% | 6.7만 |
|---|
| 2026.02.10 | ₩147,022 | ₩147,223 | ₩146,150 | ₩146,324 | -0.47% | 1.4만 |
|---|
| 2026.02.09 | ₩148,242 | ₩148,242 | ₩146,016 | ₩146,807 | -0.97% | 5.2만 |
|---|
| 2026.02.06 | ₩146,016 | ₩148,228 | ₩146,016 | ₩148,215 | +1.51% | 6.1천 |
|---|
| 2026.02.05 | ₩145,412 | ₩147,518 | ₩144,460 | ₩144,701 | -0.49% | 2.1만 |
|---|
| 2026.02.04 | ₩144,380 | ₩146,458 | ₩144,380 | ₩145,788 | +0.98% | 4.2만 |
|---|
| 2026.02.03 | ₩143,119 | ₩144,862 | ₩142,690 | ₩143,347 | +0.16% | 1.3만 |
|---|
| 2026.02.02 | ₩141,121 | ₩143,790 | ₩141,121 | ₩143,790 | +1.89% | 8.1만 |
|---|
| 2026.01.30 | ₩140,933 | ₩141,389 | ₩139,820 | ₩141,161 | +0.16% | 7.9천 |
|---|
| 2026.01.29 | ₩140,504 | ₩141,738 | ₩140,504 | ₩141,107 | +0.43% | 1.5만 |
|---|
| 2026.01.28 | ₩142,194 | ₩142,194 | ₩140,263 | ₩140,303 | -1.33% | 2.3만 |
|---|
| 2026.01.27 | ₩141,563 | ₩142,904 | ₩141,537 | ₩142,301 | +0.52% | 4만 |
|---|
| 2026.01.26 | ₩140,692 | ₩141,805 | ₩140,692 | ₩141,791 | +0.78% | 1.3만 |
|---|
| 2026.01.23 | ₩141,858 | ₩142,113 | ₩140,182 | ₩140,799 | -0.75% | 8.7천 |
|---|
| 2026.01.22 | ₩141,322 | ₩143,106 | ₩141,322 | ₩142,086 | +0.54% | 2.5만 |
|---|
| 2026.01.21 | ₩139,672 | ₩141,939 | ₩139,672 | ₩141,738 | +1.48% | 2.6만 |
|---|
| 2026.01.20 | ₩138,010 | ₩139,820 | ₩138,010 | ₩139,820 | +1.31% | 7.5만 |
|---|
| 2026.01.16 | ₩140,558 | ₩140,558 | ₩139,351 | ₩139,471 | -0.77% | 3.2만 |
|---|
| 2026.01.15 | ₩141,939 | ₩141,939 | ₩139,726 | ₩140,504 | -1.01% | 2.8만 |
|---|
| 2026.01.14 | ₩140,490 | ₩141,738 | ₩140,182 | ₩141,738 | +0.89% | 1.7만 |
|---|
| 2026.01.13 | ₩140,799 | ₩140,799 | ₩138,465 | ₩140,490 | -0.22% | 28.3만 |
|---|
| 2026.01.12 | ₩142,113 | ₩142,395 | ₩141,040 | ₩141,845 | -0.19% | 87.8만 |
|---|
| 2026.01.09 | ₩141,805 | ₩142,006 | ₩141,000 | ₩141,215 | -0.42% | 6.2천 |
|---|
| 2026.01.08 | ₩142,019 | ₩142,904 | ₩140,933 | ₩141,456 | -0.40% | 1.7만 |
|---|
| 2026.01.07 | ₩140,786 | ₩142,864 | ₩140,786 | ₩142,328 | +1.10% | 1.3만 |
|---|
| 2026.01.06 | ₩138,962 | ₩140,598 | ₩138,962 | ₩140,021 | +0.76% | 6.2만 |
|---|
| 2026.01.05 | ₩139,739 | ₩139,739 | ₩137,406 | ₩138,868 | -0.62% | 2.4만 |
|---|
| 2026.01.02 | ₩140,370 | ₩140,370 | ₩138,908 | ₩139,994 | -0.27% | 9.2만 |
|---|
| 2025.12.31 | ₩141,255 | ₩141,255 | ₩140,195 | ₩140,195 | -0.75% | 6.1만 |
|---|
| 2025.12.30 | ₩143,964 | ₩143,964 | ₩142,703 | ₩142,703 | -0.88% | 5.6천 |
|---|
| 2025.12.29 | ₩144,648 | ₩144,648 | ₩144,111 | ₩144,111 | -0.37% | 5천 |
|---|
| 2025.12.26 | ₩144,876 | ₩144,876 | ₩144,366 | ₩144,634 | -0.17% | 5.3천 |
|---|
| 2025.12.24 | ₩143,682 | ₩145,372 | ₩143,682 | ₩144,943 | +0.88% | 8천 |
|---|
| 2025.12.23 | ₩144,353 | ₩144,473 | ₩143,374 | ₩143,401 | -0.66% | 7.1천 |
|---|
| 2025.12.22 | ₩142,743 | ₩144,259 | ₩142,743 | ₩144,259 | +1.06% | 1.5만 |
|---|
| 2025.12.19 | ₩141,711 | ₩143,843 | ₩141,711 | ₩143,065 | +0.96% | 5.7천 |
|---|
| 2025.12.18 | ₩142,274 | ₩142,502 | ₩141,550 | ₩141,885 | -0.27% | 1.2만 |
|---|
| 2025.12.17 | ₩141,765 | ₩142,636 | ₩141,751 | ₩141,899 | +0.09% | 8.9천 |
|---|
| 2025.12.16 | ₩142,180 | ₩142,435 | ₩141,107 | ₩142,033 | -0.10% | 4.1만 |
|---|
| 2025.12.15 | ₩142,583 | ₩143,562 | ₩142,583 | ₩143,387 | +0.56% | 8.9천 |
|---|
| 2025.12.12 | ₩141,657 | ₩142,100 | ₩141,657 | ₩141,992 | +0.24% | 7.5천 |
|---|
| 2025.12.11 | ₩141,376 | ₩142,019 | ₩140,987 | ₩141,335 | -0.03% | 7.9천 |
|---|
| 2025.12.10 | ₩139,565 | ₩141,188 | ₩139,310 | ₩140,973 | +1.01% | 1.3만 |
|---|
| 2025.12.09 | ₩141,832 | ₩141,832 | ₩139,418 | ₩139,418 | -1.70% | 8.9천 |
|---|
| 2025.12.08 | ₩142,073 | ₩142,073 | ₩140,906 | ₩140,906 | -0.82% | 1만 |
|---|
| 2025.12.05 | ₩141,241 | ₩141,295 | ₩140,718 | ₩141,014 | -0.16% | 1.2만 |
|---|
| 2025.12.04 | ₩141,174 | ₩141,550 | ₩140,490 | ₩141,148 | -0.02% | 1.3만 |
|---|
| 2025.12.03 | ₩141,148 | ₩141,711 | ₩141,148 | ₩141,362 | +0.15% | 1.1만 |
|---|
| 2025.12.02 | ₩140,625 | ₩140,625 | ₩139,190 | ₩139,391 | -0.88% | 4.7천 |
|---|
| 2025.12.01 | ₩141,523 | ₩142,274 | ₩140,316 | ₩140,638 | -0.63% | 3.6만 |
|---|
| 2025.11.28 | ₩143,106 | ₩143,106 | ₩141,805 | ₩142,381 | -0.51% | 1만 |
|---|
| 2025.11.26 | ₩142,985 | ₩143,159 | ₩142,529 | ₩142,891 | -0.07% | 1.2만 |
|---|
| 2025.11.25 | ₩142,288 | ₩142,931 | ₩141,912 | ₩142,878 | +0.41% | 1.6만 |
|---|
| 2025.11.24 | ₩140,665 | ₩141,416 | ₩140,611 | ₩140,772 | +0.08% | 9.9천 |
|---|
| 2025.11.21 | ₩137,782 | ₩140,437 | ₩137,782 | ₩139,592 | +1.31% | 9.9천 |
|---|
| 2025.11.20 | ₩139,351 | ₩139,364 | ₩137,232 | ₩137,232 | -1.52% | 8.8천 |
|---|
| 2025.11.19 | ₩139,994 | ₩139,994 | ₩138,278 | ₩138,693 | -0.93% | 1.1만 |
|---|
| 2025.11.18 | ₩138,130 | ₩140,343 | ₩138,130 | ₩139,659 | +1.11% | 1.7만 |
|---|
| 2025.11.17 | ₩137,621 | ₩139,324 | ₩137,621 | ₩138,157 | +0.39% | 2.3만 |
|---|
| 2025.11.14 | ₩136,320 | ₩137,822 | ₩136,025 | ₩137,004 | +0.50% | 9.5천 |
|---|
| 2025.11.13 | ₩137,124 | ₩138,559 | ₩135,971 | ₩136,212 | -0.67% | 1.7만 |
|---|
| 2025.11.12 | ₩136,320 | ₩137,433 | ₩136,172 | ₩137,165 | +0.62% | 1.6만 |
|---|
| 2025.11.11 | ₩132,162 | ₩136,132 | ₩132,162 | ₩136,132 | +3.00% | 2.1만 |
|---|
| 2025.11.10 | ₩130,781 | ₩131,961 | ₩130,285 | ₩131,961 | +0.90% | 8.2천 |
|---|
| 2025.11.07 | ₩130,070 | ₩130,312 | ₩129,105 | ₩129,950 | -0.09% | 1만 |
|---|
| 2025.11.06 | ₩130,151 | ₩130,821 | ₩130,044 | ₩130,553 | +0.31% | 1.5만 |
|---|
| 2025.11.05 | ₩128,823 | ₩130,124 | ₩128,823 | ₩129,735 | +0.71% | 8천 |
|---|
| 2025.11.04 | ₩129,065 | ₩130,325 | ₩129,051 | ₩130,044 | +0.76% | 5.8천 |
|---|
| 2025.11.03 | ₩130,151 | ₩130,151 | ₩128,635 | ₩130,030 | -0.09% | 9.2만 |
|---|
| 2025.10.31 | ₩128,139 | ₩130,003 | ₩127,978 | ₩129,977 | +1.43% | 7.2천 |
|---|
| 2025.10.30 | ₩127,563 | ₩129,226 | ₩127,563 | ₩128,179 | +0.48% | 3.9천 |
|---|
| 2025.10.29 | ₩127,415 | ₩128,247 | ₩127,335 | ₩127,335 | -0.06% | 1.7천 |
|---|
| 2025.10.28 | ₩127,563 | ₩127,791 | ₩127,375 | ₩127,496 | -0.05% | 2.7천 |
|---|
| 2025.10.27 | ₩127,938 | ₩127,938 | ₩127,254 | ₩127,791 | -0.12% | 3.5천 |
|---|
| 2025.10.24 | ₩128,126 | ₩128,273 | ₩127,442 | ₩127,442 | -0.53% | 2.7천 |
|---|
| 2025.10.23 | ₩127,281 | ₩127,576 | ₩126,986 | ₩127,509 | +0.18% | 5천 |
|---|
| 2025.10.22 | ₩127,576 | ₩127,670 | ₩126,946 | ₩127,254 | -0.25% | 6.6천 |
|---|
| 2025.10.21 | ₩126,369 | ₩127,576 | ₩126,369 | ₩127,576 | +0.96% | 5.7천 |
|---|
| 2025.10.20 | ₩126,879 | ₩127,442 | ₩126,798 | ₩127,321 | +0.35% | 1.5천 |
|---|
| 2025.10.17 | ₩125,001 | ₩126,369 | ₩124,988 | ₩126,154 | +0.92% | 4.1천 |
|---|
| 2025.10.16 | ₩125,779 | ₩126,369 | ₩125,041 | ₩125,296 | -0.38% | 5.6천 |
|---|
| 2025.10.15 | ₩124,371 | ₩125,471 | ₩124,357 | ₩125,296 | +0.74% | 4.7천 |
|---|
| 2025.10.14 | ₩123,513 | ₩124,277 | ₩123,513 | ₩124,237 | +0.59% | 3.1천 |
|---|
| 2025.10.13 | ₩124,183 | ₩124,746 | ₩124,183 | ₩124,250 | +0.05% | 2천 |
|---|
| 2025.10.10 | ₩127,455 | ₩127,455 | ₩124,304 | ₩124,344 | -2.44% | 6.6천 |
|---|