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 | ₩161,741 | ₩165,296 | ₩161,741 | ₩164,799 | +1.89% | 2.8만 |
| 2026.10.08 | ₩162,493 | ₩162,493 | ₩159,301 | ₩162,265 | -0.14% | 1.5만 |
| 2026.10.07 | ₩161,715 | ₩164,679 | ₩161,715 | ₩162,989 | +0.79% | 3.2만 |
| 2026.10.06 | ₩163,244 | ₩163,418 | ₩160,441 | ₩161,889 | -0.83% | 7.1만 |
| 2026.10.05 | ₩161,876 | ₩163,123 | ₩161,165 | ₩162,412 | +0.33% | 4.1만 |
| 2026.10.02 | ₩163,163 | ₩163,163 | ₩161,674 | ₩162,117 | -0.64% | 2.2만 |
| 2026.10.01 | ₩164,799 | ₩165,161 | ₩162,600 | ₩162,600 | -1.33% | 8만 |
| 2026.09.30 | ₩168,876 | ₩169,386 | ₩165,376 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩165,376 |
| -2.07% |
| 2.6만 |
| 2026.09.29 | ₩169,735 | ₩169,735 | ₩168,098 | ₩169,158 | -0.34% | 9.9만 |
|---|
| 2026.09.28 | ₩169,306 | ₩170,741 | ₩169,037 | ₩170,472 | +0.69% | 1.7만 |
|---|
| 2026.09.25 | ₩169,963 | ₩170,271 | ₩167,964 | ₩170,083 | +0.07% | 1.5만 |
|---|
| 2026.09.24 | ₩168,098 | ₩170,030 | ₩168,098 | ₩169,627 | +0.91% | 1.4만 |
|---|
| 2026.09.23 | ₩170,486 | ₩171,277 | ₩167,736 | ₩168,259 | -1.31% | 2.3만 |
|---|
| 2026.09.22 | ₩170,271 | ₩171,223 | ₩168,836 | ₩170,821 | +0.32% | 18.6만 |
|---|
| 2026.09.21 | ₩168,031 | ₩170,258 | ₩168,031 | ₩169,627 | +0.95% | 1.8만 |
|---|
| 2026.09.18 | ₩167,669 | ₩168,648 | ₩167,656 | ₩167,991 | +0.19% | 1.2만 |
|---|
| 2026.09.17 | ₩168,166 | ₩169,037 | ₩168,031 | ₩168,890 | +0.43% | 1.3만 |
|---|
| 2026.09.16 | ₩167,267 | ₩167,991 | ₩166,717 | ₩167,240 | -0.02% | 2.6만 |
|---|
| 2026.09.15 | ₩166,744 | ₩166,757 | ₩165,577 | ₩165,979 | -0.46% | 1.7만 |
|---|
| 2026.09.14 | ₩168,125 | ₩168,608 | ₩167,575 | ₩167,589 | -0.32% | 1.4만 |
|---|
| 2026.09.11 | ₩168,823 | ₩168,970 | ₩166,422 | ₩166,422 | -1.42% | 2.6만 |
|---|
| 2026.09.10 | ₩168,581 | ₩168,943 | ₩167,160 | ₩167,294 | -0.76% | 2만 |
|---|
| 2026.09.09 | ₩169,560 | ₩170,097 | ₩169,064 | ₩169,319 | -0.14% | 1.8만 |
|---|
| 2026.09.08 | ₩171,317 | ₩171,317 | ₩168,997 | ₩169,762 | -0.91% | 1.9만 |
|---|
| 2026.09.04 | ₩171,813 | ₩173,289 | ₩171,813 | ₩173,208 | +0.81% | 4.1만 |
|---|
| 2026.09.03 | ₩175,435 | ₩175,435 | ₩172,457 | ₩173,798 | -0.93% | 6.9만 |
|---|
| 2026.09.02 | ₩172,551 | ₩174,724 | ₩172,269 | ₩174,415 | +1.08% | 12.5만 |
|---|
| 2026.09.01 | ₩172,162 | ₩173,396 | ₩171,304 | ₩171,693 | -0.27% | 7.9만 |
|---|
| 2026.08.31 | ₩170,352 | ₩171,317 | ₩168,702 | ₩170,982 | +0.37% | 2만 |
|---|
| 2026.08.28 | ₩172,430 | ₩172,430 | ₩170,432 | ₩170,673 | -1.02% | 3만 |
|---|
| 2026.08.27 | ₩173,329 | ₩173,772 | ₩172,404 | ₩172,725 | -0.35% | 2.4만 |
|---|
| 2026.08.26 | ₩175,367 | ₩175,367 | ₩174,348 | ₩174,429 | -0.54% | 1.1만 |
|---|
| 2026.08.25 | ₩174,898 | ₩175,864 | ₩174,858 | ₩175,663 | +0.44% | 8.4천 |
|---|
| 2026.08.24 | ₩174,616 | ₩174,616 | ₩173,128 | ₩174,388 | -0.13% | 2.2만 |
|---|
| 2026.08.21 | ₩173,235 | ₩175,220 | ₩173,222 | ₩174,388 | +0.67% | 2.2만 |
|---|
| 2026.08.20 | ₩175,435 | ₩175,435 | ₩172,618 | ₩172,860 | -1.47% | 2.1만 |
|---|
| 2026.08.19 | ₩174,308 | ₩176,601 | ₩174,174 | ₩176,548 | +1.28% | 2.5만 |
|---|
| 2026.08.18 | ₩169,989 | ₩171,720 | ₩169,989 | ₩171,518 | +0.90% | 1.6만 |
|---|
| 2026.08.17 | ₩167,897 | ₩169,694 | ₩167,897 | ₩169,185 | +0.77% | 6.7천 |
|---|
| 2026.08.14 | ₩166,811 | ₩168,125 | ₩166,100 | ₩168,125 | +0.79% | 1.4만 |
|---|
| 2026.08.13 | ₩168,943 | ₩169,426 | ₩167,052 | ₩167,187 | -1.04% | 3.1만 |
|---|
| 2026.08.12 | ₩166,717 | ₩168,581 | ₩166,301 | ₩167,643 | +0.56% | 1.5만 |
|---|
| 2026.08.11 | ₩168,206 | ₩168,313 | ₩167,187 | ₩167,294 | -0.54% | 6.9만 |
|---|
| 2026.08.10 | ₩167,213 | ₩168,394 | ₩167,133 | ₩168,246 | +0.62% | 2.1만 |
|---|
| 2026.08.07 | ₩166,757 | ₩167,522 | ₩166,462 | ₩167,441 | +0.41% | 1.9만 |
|---|
| 2026.08.06 | ₩168,434 | ₩168,434 | ₩166,127 | ₩166,529 | -1.13% | 2.6만 |
|---|
| 2026.08.05 | ₩167,093 | ₩168,943 | ₩166,731 | ₩167,361 | +0.16% | 3.7만 |
|---|
| 2026.08.04 | ₩163,767 | ₩164,612 | ₩162,975 | ₩164,585 | +0.50% | 2.9만 |
|---|
| 2026.08.03 | ₩164,772 | ₩164,826 | ₩161,688 | ₩163,217 | -0.94% | 9.9만 |
|---|
| 2026.07.31 | ₩164,330 | ₩164,330 | ₩161,285 | ₩162,868 | -0.89% | 2만 |
|---|
| 2026.07.30 | ₩163,753 | ₩164,813 | ₩162,372 | ₩164,679 | +0.57% | 2.6만 |
|---|
| 2026.07.29 | ₩165,416 | ₩165,751 | ₩163,713 | ₩164,062 | -0.82% | 3.4만 |
|---|
| 2026.07.28 | ₩164,343 | ₩165,269 | ₩163,767 | ₩164,612 | +0.16% | 10만 |
|---|
| 2026.07.27 | ₩162,023 | ₩163,753 | ₩161,741 | ₩161,741 | -0.17% | 2.4만 |
|---|
| 2026.07.24 | ₩162,171 | ₩162,466 | ₩161,178 | ₩161,433 | -0.45% | 6.5만 |
|---|
| 2026.07.23 | ₩158,630 | ₩161,205 | ₩158,563 | ₩161,205 | +1.62% | 6.8만 |
|---|
| 2026.07.22 | ₩161,071 | ₩161,084 | ₩159,126 | ₩159,314 | -1.09% | 5.3만 |
|---|
| 2026.07.21 | ₩157,718 | ₩160,669 | ₩157,718 | ₩160,669 | +1.87% | 5.2만 |
|---|
| 2026.07.20 | ₩160,588 | ₩160,588 | ₩158,134 | ₩158,134 | -1.53% | 1.2만 |
|---|
| 2026.07.17 | ₩160,776 | ₩162,680 | ₩160,132 | ₩160,548 | -0.14% | 1.3만 |
|---|
| 2026.07.16 | ₩157,892 | ₩160,709 | ₩157,584 | ₩160,092 | +1.39% | 4.5만 |
|---|
| 2026.07.15 | ₩154,875 | ₩157,074 | ₩154,875 | ₩157,021 | +1.39% | 5.7만 |
|---|
| 2026.07.14 | ₩156,846 | ₩156,846 | ₩155,130 | ₩155,452 | -0.89% | 22.1만 |
|---|
| 2026.07.13 | ₩158,670 | ₩159,140 | ₩157,182 | ₩157,718 | -0.60% | 42.5만 |
|---|
| 2026.07.10 | ₩161,621 | ₩161,621 | ₩158,442 | ₩158,992 | -1.63% | 5.5천 |
|---|
| 2026.07.09 | ₩162,023 | ₩162,721 | ₩160,789 | ₩161,540 | -0.30% | 8.5천 |
|---|
| 2026.07.08 | ₩163,726 | ₩163,726 | ₩161,809 | ₩162,197 | -0.93% | 8.1천 |
|---|
| 2026.07.07 | ₩163,123 | ₩164,544 | ₩163,096 | ₩163,941 | +0.50% | 6.5천 |
|---|
| 2026.07.06 | ₩162,117 | ₩162,117 | ₩160,830 | ₩161,057 | -0.65% | 9.5천 |
|---|
| 2026.07.02 | ₩158,617 | ₩162,157 | ₩158,617 | ₩162,157 | +2.23% | 1.2만 |
|---|
| 2026.07.01 | ₩159,086 | ₩159,730 | ₩157,503 | ₩157,678 | -0.89% | 1.1만 |
|---|
| 2026.06.30 | ₩159,596 | ₩159,649 | ₩158,080 | ₩158,858 | -0.46% | 1.2만 |
|---|
| 2026.06.29 | ₩159,529 | ₩159,596 | ₩157,624 | ₩159,086 | -0.28% | 2.1만 |
|---|
| 2026.06.26 | ₩155,706 | ₩159,435 | ₩155,706 | ₩159,153 | +2.21% | 2.6만 |
|---|
| 2026.06.25 | ₩154,057 | ₩157,034 | ₩154,057 | ₩155,143 | +0.71% | 4.8천 |
|---|
| 2026.06.24 | ₩153,574 | ₩155,291 | ₩153,574 | ₩154,097 | +0.34% | 6.8천 |
|---|
| 2026.06.23 | ₩150,436 | ₩153,225 | ₩150,436 | ₩153,011 | +1.71% | 8.3천 |
|---|
| 2026.06.22 | ₩149,483 | ₩150,771 | ₩149,121 | ₩150,395 | +0.61% | 2.3만 |
|---|
| 2026.06.18 | ₩151,442 | ₩151,442 | ₩148,370 | ₩149,711 | -1.14% | 2.6만 |
|---|
| 2026.06.17 | ₩151,482 | ₩152,340 | ₩150,087 | ₩150,690 | -0.52% | 2.3만 |
|---|
| 2026.06.16 | ₩152,219 | ₩152,219 | ₩150,932 | ₩151,401 | -0.54% | 6천 |
|---|
| 2026.06.15 | ₩152,930 | ₩152,930 | ₩151,187 | ₩151,576 | -0.89% | 3.6만 |
|---|
| 2026.06.12 | ₩153,185 | ₩153,185 | ₩152,461 | ₩152,689 | -0.32% | 2.3만 |
|---|
| 2026.06.11 | ₩150,811 | ₩153,306 | ₩150,543 | ₩152,662 | +1.23% | 1.6만 |
|---|
| 2026.06.10 | ₩150,234 | ₩151,817 | ₩149,537 | ₩149,899 | -0.22% | 2.3만 |
|---|
| 2026.06.09 | ₩148,987 | ₩150,275 | ₩148,759 | ₩150,208 | +0.82% | 2.1만 |
|---|
| 2026.06.08 | ₩149,148 | ₩150,047 | ₩148,116 | ₩148,116 | -0.69% | 1.4만 |
|---|
| 2026.06.05 | ₩148,545 | ₩150,074 | ₩148,545 | ₩148,585 | +0.03% | 1.1만 |
|---|
| 2026.06.04 | ₩145,272 | ₩148,290 | ₩145,272 | ₩147,995 | +1.87% | 1.5만 |
|---|
| 2026.06.03 | ₩141,732 | ₩143,824 | ₩141,732 | ₩143,824 | +1.48% | 1.8만 |
|---|
| 2026.06.02 | ₩143,126 | ₩143,126 | ₩141,651 | ₩142,121 | -0.70% | 8.2천 |
|---|
| 2026.06.01 | ₩146,452 | ₩146,452 | ₩144,132 | ₩144,213 | -1.53% | 2.3만 |
|---|
| 2026.05.29 | ₩147,874 | ₩147,955 | ₩146,654 | ₩147,029 | -0.57% | 4.9천 |
|---|
| 2026.05.28 | ₩147,713 | ₩148,437 | ₩147,619 | ₩148,183 | +0.32% | 4.8천 |
|---|
| 2026.05.27 | ₩147,539 | ₩147,753 | ₩146,962 | ₩147,311 | -0.15% | 5.2천 |
|---|
| 2026.05.26 | ₩146,654 | ₩146,654 | ₩145,433 | ₩145,433 | -0.83% | 1.1만 |
|---|
| 2026.05.22 | ₩146,345 | ₩146,359 | ₩146,117 | ₩146,251 | -0.06% | 4.5천 |
|---|
| 2026.05.21 | ₩143,515 | ₩145,353 | ₩143,515 | ₩145,339 | +1.27% | 1.9천 |
|---|
| 2026.05.20 | ₩142,858 | ₩144,307 | ₩142,858 | ₩144,186 | +0.93% | 2.2천 |
|---|
| 2026.05.19 | ₩141,195 | ₩142,536 | ₩140,820 | ₩142,295 | +0.78% | 5.1천 |
|---|
| 2026.05.18 | ₩141,356 | ₩141,638 | ₩140,820 | ₩140,887 | -0.33% | 3.4천 |
|---|
| 2026.05.15 | ₩144,065 | ₩144,065 | ₩141,571 | ₩141,705 | -1.64% | 3.2천 |
|---|
| 2026.05.14 | ₩145,460 | ₩145,473 | ₩144,535 | ₩144,655 | -0.55% | 8.8천 |
|---|
| 2026.05.13 | ₩142,912 | ₩145,406 | ₩142,912 | ₩145,406 | +1.75% | 1.1만 |
|---|
| 2026.05.12 | ₩141,745 | ₩143,328 | ₩141,678 | ₩143,180 | +1.01% | 6.6천 |
|---|
| 2026.05.11 | ₩141,758 | ₩143,247 | ₩141,249 | ₩141,598 | -0.11% | 1.7만 |
|---|
| 2026.05.08 | ₩142,818 | ₩143,180 | ₩141,195 | ₩141,571 | -0.87% | 1.8만 |
|---|
| 2026.05.07 | ₩143,609 | ₩143,904 | ₩142,590 | ₩143,381 | -0.16% | 9.1천 |
|---|
| 2026.05.06 | ₩144,561 | ₩144,950 | ₩143,824 | ₩144,803 | +0.17% | 1.7만 |
|---|
| 2026.05.05 | ₩142,094 | ₩142,979 | ₩141,986 | ₩142,966 | +0.61% | 2.1만 |
|---|
| 2026.05.04 | ₩140,431 | ₩142,483 | ₩140,431 | ₩141,986 | +1.11% | 1.3만 |
|---|
| 2026.05.01 | ₩140,833 | ₩141,799 | ₩140,484 | ₩141,142 | +0.22% | 6.3만 |
|---|
| 2026.04.30 | ₩139,116 | ₩141,034 | ₩139,116 | ₩140,820 | +1.22% | 2.3만 |
|---|
| 2026.04.29 | ₩138,124 | ₩139,130 | ₩138,124 | ₩138,446 | +0.23% | 5만 |
|---|
| 2026.04.28 | ₩140,055 | ₩140,431 | ₩138,929 | ₩139,452 | -0.43% | 5.4만 |
|---|
| 2026.04.27 | ₩141,209 | ₩141,209 | ₩139,090 | ₩139,224 | -1.41% | 6.3천 |
|---|
| 2026.04.24 | ₩140,203 | ₩140,283 | ₩138,607 | ₩139,452 | -0.54% | 5.1만 |
|---|
| 2026.04.23 | ₩140,940 | ₩140,940 | ₩139,331 | ₩140,511 | -0.30% | 4.4만 |
|---|
| 2026.04.22 | ₩140,323 | ₩141,222 | ₩139,787 | ₩140,484 | +0.11% | 13.6만 |
|---|
| 2026.04.21 | ₩142,456 | ₩142,456 | ₩139,867 | ₩140,136 | -1.63% | 9.2만 |
|---|
| 2026.04.20 | ₩143,341 | ₩143,636 | ₩142,375 | ₩142,510 | -0.58% | 39.2만 |
|---|
| 2026.04.17 | ₩141,812 | ₩143,918 | ₩141,812 | ₩143,918 | +1.48% | 8.3천 |
|---|
| 2026.04.16 | ₩141,370 | ₩141,370 | ₩140,015 | ₩140,873 | -0.35% | 1.1만 |
|---|
| 2026.04.15 | ₩143,073 | ₩143,073 | ₩141,329 | ₩142,067 | -0.70% | 1.7만 |
|---|
| 2026.04.14 | ₩141,396 | ₩142,939 | ₩141,356 | ₩142,657 | +0.89% | 7.8천 |
|---|
| 2026.04.13 | ₩138,084 | ₩140,122 | ₩137,909 | ₩140,002 | +1.39% | 1.4만 |
|---|
| 2026.04.10 | ₩141,852 | ₩141,852 | ₩138,526 | ₩138,888 | -2.09% | 7.4천 |
|---|
| 2026.04.09 | ₩139,385 | ₩141,866 | ₩139,385 | ₩141,410 | +1.45% | 1.3만 |
|---|
| 2026.04.08 | ₩140,002 | ₩140,377 | ₩138,795 | ₩140,377 | +0.27% | 1.4만 |
|---|
| 2026.04.07 | ₩137,346 | ₩137,963 | ₩135,777 | ₩137,614 | +0.20% | 6.8천 |
|---|
| 2026.04.06 | ₩137,950 | ₩138,741 | ₩137,735 | ₩137,802 | -0.11% | 7.9천 |
|---|
| 2026.04.02 | ₩138,647 | ₩139,867 | ₩137,829 | ₩138,231 | -0.30% | 1.4만 |
|---|
| 2026.04.01 | ₩139,975 | ₩140,753 | ₩139,760 | ₩139,961 | -0.01% | 7.6천 |
|---|
| 2026.03.31 | ₩136,018 | ₩139,210 | ₩136,018 | ₩139,157 | +2.31% | 1만 |
|---|
| 2026.03.30 | ₩135,482 | ₩135,710 | ₩134,878 | ₩135,053 | -0.32% | 1.4만 |
|---|
| 2026.03.27 | ₩136,287 | ₩136,287 | ₩133,819 | ₩133,819 | -1.81% | 1.5만 |
|---|
| 2026.03.26 | ₩136,676 | ₩137,507 | ₩136,381 | ₩136,394 | -0.21% | 6.1천 |
|---|
| 2026.03.25 | ₩135,053 | ₩137,829 | ₩135,053 | ₩136,837 | +1.32% | 2.3만 |
|---|
| 2026.03.24 | ₩132,987 | ₩134,154 | ₩132,840 | ₩133,873 | +0.67% | 7.4천 |
|---|
| 2026.03.23 | ₩135,697 | ₩135,697 | ₩134,020 | ₩134,060 | -1.21% | 4.5천 |
|---|
| 2026.03.20 | ₩135,871 | ₩136,595 | ₩134,007 | ₩134,382 | -1.10% | 1.1만 |
|---|
| 2026.03.19 | ₩136,421 | ₩137,252 | ₩135,951 | ₩136,139 | -0.21% | 5.5천 |
|---|
| 2026.03.18 | ₩137,976 | ₩137,976 | ₩136,059 | ₩136,206 | -1.28% | 1.2만 |
|---|
| 2026.03.17 | ₩138,459 | ₩139,036 | ₩138,459 | ₩138,553 | +0.07% | 1.3만 |
|---|
| 2026.03.16 | ₩138,567 | ₩138,567 | ₩137,413 | ₩137,896 | -0.48% | 9.8천 |
|---|
| 2026.03.13 | ₩139,640 | ₩139,640 | ₩136,595 | ₩136,783 | -2.05% | 6.2천 |
|---|
| 2026.03.12 | ₩139,210 | ₩139,358 | ₩137,789 | ₩137,789 | -1.02% | 4.2천 |
|---|
| 2026.03.11 | ₩141,745 | ₩142,161 | ₩140,873 | ₩141,437 | -0.22% | 6.5천 |
|---|
| 2026.03.10 | ₩142,161 | ₩143,274 | ₩141,651 | ₩142,268 | +0.08% | 6천 |
|---|
| 2026.03.09 | ₩140,484 | ₩142,000 | ₩139,224 | ₩142,000 | +1.08% | 1.7만 |
|---|
| 2026.03.06 | ₩139,975 | ₩140,498 | ₩138,888 | ₩140,498 | +0.37% | 6.3천 |
|---|
| 2026.03.05 | ₩143,261 | ₩143,261 | ₩140,578 | ₩141,262 | -1.39% | 1.6만 |
|---|
| 2026.03.04 | ₩143,502 | ₩144,843 | ₩142,456 | ₩144,494 | +0.69% | 2.9만 |
|---|
| 2026.03.03 | ₩143,690 | ₩144,213 | ₩142,590 | ₩143,194 | -0.35% | 3.4만 |
|---|
| 2026.03.02 | ₩144,387 | ₩146,050 | ₩144,387 | ₩145,983 | +1.11% | 8.5천 |
|---|
| 2026.02.27 | ₩145,152 | ₩145,688 | ₩144,857 | ₩145,339 | +0.13% | 1.8만 |
|---|
| 2026.02.26 | ₩147,324 | ₩147,324 | ₩144,629 | ₩145,997 | -0.90% | 2.3만 |
|---|
| 2026.02.25 | ₩148,089 | ₩148,612 | ₩147,123 | ₩147,566 | -0.35% | 1.1만 |
|---|
| 2026.02.24 | ₩145,929 | ₩147,110 | ₩145,929 | ₩146,882 | +0.65% | 1.1만 |
|---|
| 2026.02.23 | ₩145,152 | ₩145,929 | ₩145,017 | ₩145,876 | +0.50% | 4.6만 |
|---|
| 2026.02.20 | ₩145,809 | ₩145,809 | ₩144,173 | ₩145,098 | -0.49% | 1.9만 |
|---|
| 2026.02.19 | ₩145,594 | ₩145,849 | ₩145,071 | ₩145,742 | +0.10% | 1.3만 |
|---|
| 2026.02.18 | ₩146,573 | ₩146,587 | ₩145,581 | ₩146,104 | -0.32% | 2만 |
|---|
| 2026.02.17 | ₩146,479 | ₩147,700 | ₩145,648 | ₩146,721 | +0.16% | 2.8만 |
|---|
| 2026.02.13 | ₩146,882 | ₩148,571 | ₩146,841 | ₩147,016 | +0.09% | 1.1만 |
|---|
| 2026.02.12 | ₩147,069 | ₩147,472 | ₩146,131 | ₩146,171 | -0.61% | 1.2만 |
|---|
| 2026.02.11 | ₩146,157 | ₩147,029 | ₩145,353 | ₩146,949 | +0.54% | 6.7만 |
|---|
| 2026.02.10 | ₩147,029 | ₩147,230 | ₩146,157 | ₩146,332 | -0.47% | 1.4만 |
|---|
| 2026.02.09 | ₩148,250 | ₩148,250 | ₩146,023 | ₩146,815 | -0.97% | 5.2만 |
|---|
| 2026.02.06 | ₩146,023 | ₩148,236 | ₩146,023 | ₩148,223 | +1.51% | 6.1천 |
|---|
| 2026.02.05 | ₩145,420 | ₩147,525 | ₩144,468 | ₩144,709 | -0.49% | 2.1만 |
|---|
| 2026.02.04 | ₩144,387 | ₩146,466 | ₩144,387 | ₩145,795 | +0.98% | 4.2만 |
|---|
| 2026.02.03 | ₩143,126 | ₩144,870 | ₩142,697 | ₩143,354 | +0.16% | 1.3만 |
|---|
| 2026.02.02 | ₩141,128 | ₩143,797 | ₩141,128 | ₩143,797 | +1.89% | 8.1만 |
|---|
| 2026.01.30 | ₩140,940 | ₩141,396 | ₩139,827 | ₩141,168 | +0.16% | 7.9천 |
|---|
| 2026.01.29 | ₩140,511 | ₩141,745 | ₩140,511 | ₩141,115 | +0.43% | 1.5만 |
|---|
| 2026.01.28 | ₩142,201 | ₩142,201 | ₩140,270 | ₩140,310 | -1.33% | 2.3만 |
|---|
| 2026.01.27 | ₩141,571 | ₩142,912 | ₩141,544 | ₩142,308 | +0.52% | 4만 |
|---|
| 2026.01.26 | ₩140,699 | ₩141,812 | ₩140,699 | ₩141,799 | +0.78% | 1.3만 |
|---|
| 2026.01.23 | ₩141,866 | ₩142,121 | ₩140,189 | ₩140,806 | -0.75% | 8.7천 |
|---|
| 2026.01.22 | ₩141,329 | ₩143,113 | ₩141,329 | ₩142,094 | +0.54% | 2.5만 |
|---|
| 2026.01.21 | ₩139,680 | ₩141,946 | ₩139,680 | ₩141,745 | +1.48% | 2.6만 |
|---|
| 2026.01.20 | ₩138,017 | ₩139,827 | ₩138,017 | ₩139,827 | +1.31% | 7.5만 |
|---|
| 2026.01.16 | ₩140,565 | ₩140,565 | ₩139,358 | ₩139,479 | -0.77% | 3.2만 |
|---|
| 2026.01.15 | ₩141,946 | ₩141,946 | ₩139,733 | ₩140,511 | -1.01% | 2.8만 |
|---|
| 2026.01.14 | ₩140,498 | ₩141,745 | ₩140,189 | ₩141,745 | +0.89% | 1.7만 |
|---|
| 2026.01.13 | ₩140,806 | ₩140,806 | ₩138,473 | ₩140,498 | -0.22% | 28.3만 |
|---|
| 2026.01.12 | ₩142,121 | ₩142,402 | ₩141,048 | ₩141,852 | -0.19% | 87.8만 |
|---|
| 2026.01.09 | ₩141,812 | ₩142,013 | ₩141,007 | ₩141,222 | -0.42% | 6.2천 |
|---|
| 2026.01.08 | ₩142,027 | ₩142,912 | ₩140,940 | ₩141,463 | -0.40% | 1.7만 |
|---|
| 2026.01.07 | ₩140,793 | ₩142,872 | ₩140,793 | ₩142,335 | +1.10% | 1.3만 |
|---|
| 2026.01.06 | ₩138,969 | ₩140,605 | ₩138,969 | ₩140,028 | +0.76% | 6.2만 |
|---|
| 2026.01.05 | ₩139,747 | ₩139,747 | ₩137,413 | ₩138,875 | -0.62% | 2.4만 |
|---|
| 2026.01.02 | ₩140,377 | ₩140,377 | ₩138,915 | ₩140,002 | -0.27% | 9.2만 |
|---|
| 2025.12.31 | ₩141,262 | ₩141,262 | ₩140,203 | ₩140,203 | -0.75% | 6.1만 |
|---|
| 2025.12.30 | ₩143,971 | ₩143,971 | ₩142,711 | ₩142,711 | -0.88% | 5.6천 |
|---|
| 2025.12.29 | ₩144,655 | ₩144,655 | ₩144,119 | ₩144,119 | -0.37% | 5천 |
|---|
| 2025.12.26 | ₩144,883 | ₩144,883 | ₩144,374 | ₩144,642 | -0.17% | 5.3천 |
|---|
| 2025.12.24 | ₩143,690 | ₩145,380 | ₩143,690 | ₩144,950 | +0.88% | 8천 |
|---|
| 2025.12.23 | ₩144,360 | ₩144,481 | ₩143,381 | ₩143,408 | -0.66% | 7.1천 |
|---|
| 2025.12.22 | ₩142,751 | ₩144,266 | ₩142,751 | ₩144,266 | +1.06% | 1.5만 |
|---|
| 2025.12.19 | ₩141,718 | ₩143,851 | ₩141,718 | ₩143,073 | +0.96% | 5.7천 |
|---|
| 2025.12.18 | ₩142,282 | ₩142,510 | ₩141,557 | ₩141,893 | -0.27% | 1.2만 |
|---|
| 2025.12.17 | ₩141,772 | ₩142,644 | ₩141,758 | ₩141,906 | +0.09% | 8.9천 |
|---|
| 2025.12.16 | ₩142,188 | ₩142,442 | ₩141,115 | ₩142,040 | -0.10% | 4.1만 |
|---|
| 2025.12.15 | ₩142,590 | ₩143,569 | ₩142,590 | ₩143,395 | +0.56% | 8.9천 |
|---|
| 2025.12.12 | ₩141,665 | ₩142,107 | ₩141,665 | ₩142,000 | +0.24% | 7.5천 |
|---|
| 2025.12.11 | ₩141,383 | ₩142,027 | ₩140,994 | ₩141,343 | -0.03% | 7.9천 |
|---|
| 2025.12.10 | ₩139,572 | ₩141,195 | ₩139,318 | ₩140,981 | +1.01% | 1.3만 |
|---|
| 2025.12.09 | ₩141,839 | ₩141,839 | ₩139,425 | ₩139,425 | -1.70% | 8.9천 |
|---|
| 2025.12.08 | ₩142,080 | ₩142,080 | ₩140,914 | ₩140,914 | -0.82% | 1만 |
|---|
| 2025.12.05 | ₩141,249 | ₩141,303 | ₩140,726 | ₩141,021 | -0.16% | 1.2만 |
|---|
| 2025.12.04 | ₩141,182 | ₩141,557 | ₩140,498 | ₩141,155 | -0.02% | 1.3만 |
|---|
| 2025.12.03 | ₩141,155 | ₩141,718 | ₩141,155 | ₩141,370 | +0.15% | 1.1만 |
|---|
| 2025.12.02 | ₩140,632 | ₩140,632 | ₩139,197 | ₩139,398 | -0.88% | 4.7천 |
|---|
| 2025.12.01 | ₩141,531 | ₩142,282 | ₩140,323 | ₩140,645 | -0.63% | 3.6만 |
|---|
| 2025.11.28 | ₩143,113 | ₩143,113 | ₩141,812 | ₩142,389 | -0.51% | 1만 |
|---|
| 2025.11.26 | ₩142,992 | ₩143,167 | ₩142,536 | ₩142,898 | -0.07% | 1.2만 |
|---|
| 2025.11.25 | ₩142,295 | ₩142,939 | ₩141,919 | ₩142,885 | +0.41% | 1.6만 |
|---|
| 2025.11.24 | ₩140,672 | ₩141,423 | ₩140,619 | ₩140,779 | +0.08% | 9.9천 |
|---|
| 2025.11.21 | ₩137,789 | ₩140,444 | ₩137,789 | ₩139,599 | +1.31% | 9.9천 |
|---|
| 2025.11.20 | ₩139,358 | ₩139,371 | ₩137,239 | ₩137,239 | -1.52% | 8.8천 |
|---|
| 2025.11.19 | ₩140,002 | ₩140,002 | ₩138,285 | ₩138,701 | -0.93% | 1.1만 |
|---|
| 2025.11.18 | ₩138,137 | ₩140,350 | ₩138,137 | ₩139,666 | +1.11% | 1.7만 |
|---|
| 2025.11.17 | ₩137,628 | ₩139,331 | ₩137,628 | ₩138,164 | +0.39% | 2.3만 |
|---|
| 2025.11.14 | ₩136,327 | ₩137,829 | ₩136,032 | ₩137,011 | +0.50% | 9.5천 |
|---|
| 2025.11.13 | ₩137,132 | ₩138,567 | ₩135,978 | ₩136,220 | -0.67% | 1.7만 |
|---|
| 2025.11.12 | ₩136,327 | ₩137,440 | ₩136,179 | ₩137,172 | +0.62% | 1.6만 |
|---|
| 2025.11.11 | ₩132,169 | ₩136,139 | ₩132,169 | ₩136,139 | +3.00% | 2.1만 |
|---|
| 2025.11.10 | ₩130,788 | ₩131,968 | ₩130,292 | ₩131,968 | +0.90% | 8.2천 |
|---|
| 2025.11.07 | ₩130,077 | ₩130,319 | ₩129,112 | ₩129,956 | -0.09% | 1만 |
|---|
| 2025.11.06 | ₩130,158 | ₩130,828 | ₩130,050 | ₩130,560 | +0.31% | 1.5만 |
|---|
| 2025.11.05 | ₩128,830 | ₩130,131 | ₩128,830 | ₩129,742 | +0.71% | 8천 |
|---|
| 2025.11.04 | ₩129,071 | ₩130,332 | ₩129,058 | ₩130,050 | +0.76% | 5.8천 |
|---|
| 2025.11.03 | ₩130,158 | ₩130,158 | ₩128,642 | ₩130,037 | -0.09% | 9.2만 |
|---|
| 2025.10.31 | ₩128,146 | ₩130,010 | ₩127,985 | ₩129,983 | +1.43% | 7.2천 |
|---|
| 2025.10.30 | ₩127,569 | ₩129,232 | ₩127,569 | ₩128,186 | +0.48% | 3.9천 |
|---|
| 2025.10.29 | ₩127,422 | ₩128,253 | ₩127,341 | ₩127,341 | -0.06% | 1.7천 |
|---|
| 2025.10.28 | ₩127,569 | ₩127,797 | ₩127,381 | ₩127,502 | -0.05% | 2.7천 |
|---|
| 2025.10.27 | ₩127,945 | ₩127,945 | ₩127,261 | ₩127,797 | -0.12% | 3.5천 |
|---|
| 2025.10.24 | ₩128,133 | ₩128,280 | ₩127,449 | ₩127,449 | -0.53% | 2.7천 |
|---|
| 2025.10.23 | ₩127,288 | ₩127,583 | ₩126,993 | ₩127,516 | +0.18% | 5천 |
|---|
| 2025.10.22 | ₩127,583 | ₩127,677 | ₩126,952 | ₩127,261 | -0.25% | 6.6천 |
|---|
| 2025.10.21 | ₩126,376 | ₩127,583 | ₩126,376 | ₩127,583 | +0.96% | 5.7천 |
|---|
| 2025.10.20 | ₩126,885 | ₩127,449 | ₩126,805 | ₩127,328 | +0.35% | 1.5천 |
|---|
| 2025.10.17 | ₩125,008 | ₩126,376 | ₩124,994 | ₩126,161 | +0.92% | 4.1천 |
|---|
| 2025.10.16 | ₩125,786 | ₩126,376 | ₩125,048 | ₩125,303 | -0.38% | 5.6천 |
|---|
| 2025.10.15 | ₩124,377 | ₩125,477 | ₩124,364 | ₩125,303 | +0.74% | 4.7천 |
|---|
| 2025.10.14 | ₩123,519 | ₩124,283 | ₩123,519 | ₩124,243 | +0.59% | 3.1천 |
|---|
| 2025.10.13 | ₩124,190 | ₩124,753 | ₩124,190 | ₩124,257 | +0.05% | 2천 |
|---|
| 2025.10.10 | ₩127,462 | ₩127,462 | ₩124,310 | ₩124,351 | -2.44% | 6.6천 |
|---|