시장 데이터를 불러오는 중
전체 종목
Invesco Building & Construction ETF 과거 주가
Invesco Building & Construction ETF · PKB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Building & Construction ETF · PKB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩122,243 | ₩122,350 | ₩121,002 | ₩121,055 | -0.97% | 2.5만 |
| 2026.10.08 | ₩121,202 | ₩121,790 | ₩120,108 | ₩121,483 | +0.23% | 1.3만 |
| 2026.10.07 | ₩124,245 | ₩124,245 | ₩120,642 | ₩122,177 | -1.67% | 3.3만 |
| 2026.10.06 | ₩123,952 | ₩126,755 | ₩123,898 | ₩126,421 | +1.99% | 4.3만 |
| 2026.10.05 | ₩123,485 | ₩124,099 | ₩121,750 | ₩123,498 | +0.01% | 2.4만 |
| 2026.10.02 | ₩123,885 | ₩124,819 | ₩123,204 | ₩123,631 | -0.20% | 3만 |
| 2026.10.01 | ₩121,336 | ₩122,564 | ₩119,974 | ₩122,243 | +0.75% | 2만 |
| 2026.09.30 | ₩122,764 | ₩123,244 | ₩121,136 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩121,136 |
| -1.33% |
| 2.7만 |
| 2026.09.29 | ₩123,057 | ₩124,379 | ₩121,509 | ₩122,230 | -0.67% | 1.4만 |
|---|
| 2026.09.28 | ₩122,377 | ₩123,978 | ₩121,723 | ₩122,724 | +0.28% | 1.9만 |
|---|
| 2026.09.25 | ₩122,404 | ₩123,645 | ₩122,043 | ₩123,605 | +0.98% | 7.6천 |
|---|
| 2026.09.24 | ₩121,643 | ₩122,150 | ₩120,829 | ₩121,816 | +0.14% | 2.3만 |
|---|
| 2026.09.23 | ₩123,845 | ₩123,845 | ₩122,363 | ₩122,363 | -1.20% | 2.2만 |
|---|
| 2026.09.22 | ₩124,499 | ₩124,939 | ₩124,125 | ₩124,766 | +0.21% | 1.1만 |
|---|
| 2026.09.21 | ₩123,445 | ₩123,898 | ₩121,790 | ₩123,618 | +0.14% | 9천 |
|---|
| 2026.09.18 | ₩121,576 | ₩122,484 | ₩121,469 | ₩122,203 | +0.52% | 1.1만 |
|---|
| 2026.09.17 | ₩124,219 | ₩124,219 | ₩121,910 | ₩121,910 | -1.86% | 1.4만 |
|---|
| 2026.09.16 | ₩123,244 | ₩124,125 | ₩121,389 | ₩122,377 | -0.70% | 4.7만 |
|---|
| 2026.09.15 | ₩123,631 | ₩123,631 | ₩122,310 | ₩122,764 | -0.70% | 6.8만 |
|---|
| 2026.09.14 | ₩123,952 | ₩124,059 | ₩122,630 | ₩123,351 | -0.48% | 2만 |
|---|
| 2026.09.11 | ₩125,673 | ₩126,955 | ₩125,500 | ₩126,581 | +0.72% | 1.8만 |
|---|
| 2026.09.10 | ₩124,552 | ₩125,140 | ₩123,431 | ₩124,112 | -0.35% | 4.1만 |
|---|
| 2026.09.09 | ₩128,329 | ₩128,730 | ₩125,940 | ₩126,101 | -1.74% | 2.7만 |
|---|
| 2026.09.08 | ₩130,251 | ₩130,251 | ₩129,064 | ₩129,064 | -0.91% | 2.5만 |
|---|
| 2026.09.04 | ₩128,476 | ₩130,065 | ₩128,476 | ₩130,011 | +1.19% | 6.5만 |
|---|
| 2026.09.03 | ₩128,303 | ₩129,237 | ₩127,035 | ₩128,476 | +0.14% | 1.3만 |
|---|
| 2026.09.02 | ₩127,195 | ₩127,902 | ₩126,327 | ₩127,449 | +0.20% | 13.3만 |
|---|
| 2026.09.01 | ₩128,196 | ₩128,196 | ₩126,634 | ₩126,768 | -1.11% | 2.6만 |
|---|
| 2026.08.31 | ₩130,131 | ₩130,131 | ₩129,157 | ₩129,357 | -0.59% | 4.6만 |
|---|
| 2026.08.28 | ₩132,907 | ₩133,468 | ₩130,732 | ₩130,799 | -1.59% | 5만 |
|---|
| 2026.08.27 | ₩133,495 | ₩133,495 | ₩132,480 | ₩132,721 | -0.58% | 2.1만 |
|---|
| 2026.08.26 | ₩132,694 | ₩133,842 | ₩132,694 | ₩133,294 | +0.45% | 4만 |
|---|
| 2026.08.25 | ₩134,923 | ₩134,923 | ₩132,053 | ₩132,360 | -1.90% | 1.3만 |
|---|
| 2026.08.24 | ₩134,843 | ₩134,843 | ₩132,734 | ₩133,348 | -1.11% | 2.8만 |
|---|
| 2026.08.21 | ₩135,684 | ₩135,684 | ₩134,162 | ₩134,936 | -0.55% | 1.1만 |
|---|
| 2026.08.20 | ₩135,096 | ₩135,724 | ₩134,149 | ₩134,242 | -0.63% | 2.3만 |
|---|
| 2026.08.19 | ₩138,006 | ₩138,006 | ₩136,137 | ₩136,551 | -1.05% | 1.5만 |
|---|
| 2026.08.18 | ₩139,327 | ₩139,327 | ₩135,991 | ₩136,057 | -2.35% | 4.1만 |
|---|
| 2026.08.17 | ₩140,195 | ₩140,809 | ₩139,861 | ₩140,568 | +0.27% | 3만 |
|---|
| 2026.08.14 | ₩139,661 | ₩140,248 | ₩139,127 | ₩140,155 | +0.35% | 2.1만 |
|---|
| 2026.08.13 | ₩140,528 | ₩140,528 | ₩139,100 | ₩139,100 | -1.02% | 1.7만 |
|---|
| 2026.08.12 | ₩142,384 | ₩142,490 | ₩139,247 | ₩139,554 | -1.99% | 3.7만 |
|---|
| 2026.08.11 | ₩139,754 | ₩141,396 | ₩139,754 | ₩140,662 | +0.65% | 2.5만 |
|---|
| 2026.08.10 | ₩140,715 | ₩140,715 | ₩138,793 | ₩138,873 | -1.31% | 1.5만 |
|---|
| 2026.08.07 | ₩140,155 | ₩141,196 | ₩140,155 | ₩140,849 | +0.50% | 1.2만 |
|---|
| 2026.08.06 | ₩140,382 | ₩141,423 | ₩138,526 | ₩138,700 | -1.20% | 7.2만 |
|---|
| 2026.08.05 | ₩139,888 | ₩141,503 | ₩139,888 | ₩140,488 | +0.43% | 8.2만 |
|---|
| 2026.08.04 | ₩138,526 | ₩140,395 | ₩136,898 | ₩139,394 | +0.63% | 5.6만 |
|---|
| 2026.08.03 | ₩134,376 | ₩137,485 | ₩134,376 | ₩137,392 | +2.24% | 59.3만 |
|---|
| 2026.07.31 | ₩134,189 | ₩135,136 | ₩133,308 | ₩133,855 | -0.25% | 8.4천 |
|---|
| 2026.07.30 | ₩133,361 | ₩134,522 | ₩131,933 | ₩133,068 | -0.22% | 9.8천 |
|---|
| 2026.07.29 | ₩135,096 | ₩135,096 | ₩130,065 | ₩130,131 | -3.68% | 1.4만 |
|---|
| 2026.07.28 | ₩137,165 | ₩137,165 | ₩135,403 | ₩135,617 | -1.13% | 1만 |
|---|
| 2026.07.27 | ₩138,406 | ₩138,740 | ₩135,684 | ₩137,192 | -0.88% | 1만 |
|---|
| 2026.07.24 | ₩137,472 | ₩137,672 | ₩136,298 | ₩136,685 | -0.57% | 4.5천 |
|---|
| 2026.07.23 | ₩135,563 | ₩137,058 | ₩135,563 | ₩136,645 | +0.80% | 5.3천 |
|---|
| 2026.07.22 | ₩135,350 | ₩137,565 | ₩135,350 | ₩137,098 | +1.29% | 5천 |
|---|
| 2026.07.21 | ₩136,484 | ₩136,511 | ₩135,337 | ₩136,151 | -0.24% | 7.5천 |
|---|
| 2026.07.20 | ₩136,498 | ₩136,645 | ₩134,442 | ₩134,909 | -1.16% | 9.1천 |
|---|
| 2026.07.17 | ₩137,392 | ₩137,819 | ₩136,137 | ₩136,338 | -0.77% | 7.8천 |
|---|
| 2026.07.16 | ₩137,512 | ₩139,915 | ₩137,512 | ₩139,047 | +1.12% | 1.3만 |
|---|
| 2026.07.15 | ₩139,034 | ₩139,367 | ₩137,218 | ₩138,687 | -0.25% | 1.2만 |
|---|
| 2026.07.14 | ₩138,420 | ₩139,047 | ₩137,806 | ₩138,540 | +0.09% | 1.8만 |
|---|
| 2026.07.13 | ₩138,393 | ₩138,847 | ₩136,004 | ₩136,364 | -1.47% | 5.5만 |
|---|
| 2026.07.10 | ₩138,607 | ₩139,594 | ₩137,912 | ₩138,767 | +0.12% | 1.2만 |
|---|
| 2026.07.09 | ₩138,393 | ₩139,234 | ₩137,846 | ₩138,380 | -0.01% | 1.4만 |
|---|
| 2026.07.08 | ₩137,712 | ₩137,752 | ₩135,337 | ₩136,791 | -0.67% | 2.5만 |
|---|
| 2026.07.07 | ₩143,665 | ₩143,665 | ₩138,300 | ₩139,541 | -2.87% | 2.2만 |
|---|
| 2026.07.06 | ₩144,559 | ₩145,066 | ₩143,732 | ₩144,226 | -0.23% | 1.5만 |
|---|
| 2026.07.02 | ₩145,453 | ₩146,868 | ₩142,277 | ₩143,625 | -1.26% | 1.3만 |
|---|
| 2026.07.01 | ₩148,964 | ₩148,964 | ₩145,480 | ₩145,574 | -2.28% | 2.5만 |
|---|
| 2026.06.30 | ₩149,110 | ₩149,871 | ₩148,670 | ₩149,564 | +0.30% | 1.7만 |
|---|
| 2026.06.29 | ₩149,377 | ₩149,377 | ₩147,442 | ₩149,004 | -0.25% | 2만 |
|---|
| 2026.06.26 | ₩150,579 | ₩151,153 | ₩149,284 | ₩149,818 | -0.51% | 4.4만 |
|---|
| 2026.06.25 | ₩151,219 | ₩154,569 | ₩151,019 | ₩152,113 | +0.59% | 3.9만 |
|---|
| 2026.06.24 | ₩146,508 | ₩151,219 | ₩146,508 | ₩149,204 | +1.84% | 2.1만 |
|---|
| 2026.06.23 | ₩146,107 | ₩147,335 | ₩144,145 | ₩145,400 | -0.48% | 9.1천 |
|---|
| 2026.06.22 | ₩147,189 | ₩148,537 | ₩147,189 | ₩148,537 | +0.92% | 1.2만 |
|---|
| 2026.06.18 | ₩145,934 | ₩148,016 | ₩145,934 | ₩147,349 | +0.97% | 2.4만 |
|---|
| 2026.06.17 | ₩145,253 | ₩147,736 | ₩143,158 | ₩143,505 | -1.20% | 1.7만 |
|---|
| 2026.06.16 | ₩144,986 | ₩146,174 | ₩144,719 | ₩144,839 | -0.10% | 2.5만 |
|---|
| 2026.06.15 | ₩144,839 | ₩145,480 | ₩143,585 | ₩143,585 | -0.87% | 9.7천 |
|---|
| 2026.06.12 | ₩140,155 | ₩142,450 | ₩140,155 | ₩141,249 | +0.78% | 8.1천 |
|---|
| 2026.06.11 | ₩136,004 | ₩139,661 | ₩135,403 | ₩139,661 | +2.69% | 2.4만 |
|---|
| 2026.06.10 | ₩138,647 | ₩139,821 | ₩134,242 | ₩134,309 | -3.13% | 9천 |
|---|
| 2026.06.09 | ₩138,673 | ₩140,755 | ₩135,684 | ₩139,367 | +0.50% | 1.1만 |
|---|
| 2026.06.08 | ₩139,594 | ₩139,594 | ₩136,818 | ₩136,858 | -1.96% | 5.7천 |
|---|
| 2026.06.05 | ₩139,434 | ₩140,715 | ₩137,646 | ₩138,313 | -0.80% | 7.6천 |
|---|
| 2026.06.04 | ₩140,128 | ₩141,196 | ₩139,955 | ₩141,009 | +0.63% | 9.9천 |
|---|
| 2026.06.03 | ₩138,273 | ₩140,155 | ₩138,273 | ₩139,741 | +1.06% | 8.8천 |
|---|
| 2026.06.02 | ₩138,019 | ₩139,688 | ₩138,019 | ₩139,074 | +0.76% | 1.7만 |
|---|
| 2026.06.01 | ₩138,433 | ₩138,433 | ₩136,658 | ₩137,886 | -0.40% | 8.9천 |
|---|
| 2026.05.29 | ₩140,875 | ₩140,875 | ₩139,541 | ₩139,581 | -0.92% | 8.6천 |
|---|
| 2026.05.28 | ₩140,622 | ₩140,849 | ₩139,007 | ₩140,835 | +0.15% | 2.1만 |
|---|
| 2026.05.27 | ₩139,514 | ₩142,050 | ₩139,514 | ₩140,849 | +0.96% | 3.5만 |
|---|
| 2026.05.26 | ₩136,484 | ₩138,273 | ₩136,484 | ₩138,179 | +1.24% | 2.5만 |
|---|
| 2026.05.22 | ₩135,684 | ₩135,684 | ₩134,149 | ₩134,696 | -0.73% | 8.4천 |
|---|
| 2026.05.21 | ₩133,428 | ₩135,417 | ₩133,335 | ₩134,843 | +1.06% | 1.3만 |
|---|
| 2026.05.20 | ₩132,787 | ₩134,949 | ₩132,240 | ₩134,683 | +1.43% | 8.8천 |
|---|
| 2026.05.19 | ₩133,201 | ₩133,468 | ₩131,212 | ₩131,773 | -1.07% | 1.6만 |
|---|
| 2026.05.18 | ₩136,952 | ₩136,952 | ₩134,549 | ₩134,602 | -1.72% | 1.1만 |
|---|
| 2026.05.15 | ₩138,019 | ₩138,019 | ₩136,271 | ₩136,271 | -1.27% | 1.9만 |
|---|
| 2026.05.14 | ₩139,781 | ₩140,875 | ₩139,781 | ₩140,248 | +0.33% | 5.1천 |
|---|
| 2026.05.13 | ₩139,341 | ₩139,341 | ₩138,300 | ₩138,780 | -0.40% | 9.3천 |
|---|
| 2026.05.12 | ₩140,342 | ₩140,342 | ₩138,406 | ₩139,688 | -0.47% | 2만 |
|---|
| 2026.05.11 | ₩141,249 | ₩141,690 | ₩140,568 | ₩140,782 | -0.33% | 1.7만 |
|---|
| 2026.05.08 | ₩143,478 | ₩143,478 | ₩141,236 | ₩141,396 | -1.45% | 1만 |
|---|
| 2026.05.07 | ₩147,055 | ₩147,055 | ₩141,796 | ₩142,077 | -3.39% | 1.5만 |
|---|
| 2026.05.06 | ₩147,562 | ₩147,869 | ₩146,107 | ₩147,616 | +0.04% | 1.1만 |
|---|
| 2026.05.05 | ₩144,359 | ₩146,214 | ₩143,612 | ₩145,614 | +0.87% | 1.3만 |
|---|
| 2026.05.04 | ₩144,506 | ₩144,893 | ₩142,384 | ₩142,811 | -1.17% | 1.8만 |
|---|
| 2026.05.01 | ₩144,506 | ₩145,360 | ₩143,879 | ₩145,146 | +0.44% | 1.1만 |
|---|
| 2026.04.30 | ₩141,676 | ₩144,920 | ₩141,676 | ₩144,920 | +2.29% | 2.4만 |
|---|
| 2026.04.29 | ₩142,677 | ₩142,677 | ₩140,568 | ₩141,009 | -1.17% | 7.3천 |
|---|
| 2026.04.28 | ₩143,385 | ₩143,385 | ₩141,209 | ₩142,637 | -0.52% | 7.4천 |
|---|
| 2026.04.27 | ₩143,238 | ₩144,332 | ₩143,238 | ₩144,145 | +0.63% | 7.8천 |
|---|
| 2026.04.24 | ₩144,306 | ₩144,412 | ₩143,171 | ₩143,478 | -0.57% | 1.4만 |
|---|
| 2026.04.23 | ₩142,931 | ₩144,639 | ₩142,504 | ₩143,678 | +0.52% | 2.1만 |
|---|
| 2026.04.22 | ₩143,518 | ₩143,518 | ₩141,756 | ₩142,250 | -0.88% | 2.7만 |
|---|
| 2026.04.21 | ₩144,132 | ₩144,586 | ₩141,810 | ₩141,810 | -1.61% | 7.8천 |
|---|
| 2026.04.20 | ₩141,650 | ₩143,451 | ₩141,650 | ₩143,451 | +1.27% | 8.1천 |
|---|
| 2026.04.17 | ₩139,848 | ₩143,812 | ₩139,848 | ₩141,850 | +1.43% | 1.6만 |
|---|
| 2026.04.16 | ₩139,167 | ₩139,888 | ₩137,379 | ₩137,672 | -1.07% | 1.5만 |
|---|
| 2026.04.15 | ₩141,062 | ₩141,062 | ₩138,553 | ₩139,220 | -1.31% | 8.6천 |
|---|
| 2026.04.14 | ₩141,650 | ₩142,264 | ₩141,062 | ₩141,316 | -0.24% | 8.4천 |
|---|
| 2026.04.13 | ₩138,647 | ₩141,076 | ₩138,313 | ₩141,062 | +1.74% | 1.2만 |
|---|
| 2026.04.10 | ₩139,434 | ₩139,674 | ₩139,341 | ₩139,541 | +0.08% | 4.7천 |
|---|
| 2026.04.09 | ₩137,085 | ₩140,195 | ₩137,085 | ₩139,541 | +1.79% | 3.8만 |
|---|
| 2026.04.08 | ₩136,898 | ₩138,807 | ₩136,898 | ₩137,712 | +0.59% | 3.2만 |
|---|
| 2026.04.07 | ₩130,679 | ₩130,839 | ₩130,051 | ₩130,759 | +0.06% | 2.1만 |
|---|
| 2026.04.06 | ₩131,026 | ₩131,987 | ₩130,879 | ₩131,893 | +0.66% | 8.2천 |
|---|
| 2026.04.02 | ₩129,704 | ₩133,388 | ₩129,704 | ₩131,333 | +1.26% | 1.8만 |
|---|
| 2026.04.01 | ₩131,386 | ₩134,175 | ₩131,386 | ₩132,827 | +1.10% | 1.1만 |
|---|
| 2026.03.31 | ₩127,849 | ₩130,532 | ₩126,995 | ₩130,225 | +1.86% | 2.1만 |
|---|
| 2026.03.30 | ₩129,637 | ₩129,637 | ₩125,407 | ₩125,767 | -2.99% | 6.4만 |
|---|
| 2026.03.27 | ₩127,662 | ₩129,304 | ₩127,662 | ₩128,089 | +0.33% | 1.1만 |
|---|
| 2026.03.26 | ₩130,585 | ₩130,585 | ₩128,183 | ₩128,183 | -1.84% | 6.3천 |
|---|
| 2026.03.25 | ₩132,200 | ₩132,707 | ₩130,091 | ₩131,533 | -0.50% | 2.7만 |
|---|
| 2026.03.24 | ₩127,382 | ₩131,106 | ₩127,382 | ₩130,278 | +2.27% | 8.7천 |
|---|
| 2026.03.23 | ₩127,942 | ₩131,159 | ₩127,942 | ₩129,170 | +0.96% | 1.8만 |
|---|
| 2026.03.20 | ₩128,023 | ₩128,023 | ₩123,992 | ₩124,753 | -2.55% | 3.4만 |
|---|
| 2026.03.19 | ₩127,168 | ₩128,476 | ₩126,327 | ₩127,942 | +0.61% | 2.8만 |
|---|
| 2026.03.18 | ₩130,585 | ₩130,892 | ₩128,636 | ₩128,677 | -1.46% | 1.3만 |
|---|
| 2026.03.17 | ₩131,840 | ₩132,253 | ₩131,026 | ₩131,439 | -0.30% | 1.5만 |
|---|
| 2026.03.16 | ₩130,759 | ₩131,533 | ₩130,345 | ₩130,905 | +0.11% | 1.8만 |
|---|
| 2026.03.13 | ₩130,158 | ₩130,732 | ₩128,636 | ₩128,810 | -1.04% | 2.4만 |
|---|
| 2026.03.12 | ₩130,799 | ₩130,799 | ₩129,197 | ₩129,197 | -1.22% | 1.7만 |
|---|
| 2026.03.11 | ₩133,174 | ₩133,174 | ₩131,773 | ₩132,427 | -0.56% | 1.3만 |
|---|
| 2026.03.10 | ₩133,561 | ₩135,577 | ₩133,001 | ₩133,348 | -0.16% | 1.6만 |
|---|
| 2026.03.09 | ₩130,999 | ₩134,082 | ₩128,530 | ₩133,682 | +2.05% | 3.5만 |
|---|
| 2026.03.06 | ₩134,522 | ₩134,522 | ₩132,160 | ₩132,961 | -1.16% | 4만 |
|---|
| 2026.03.05 | ₩139,487 | ₩140,008 | ₩135,417 | ₩136,671 | -2.02% | 5.4만 |
|---|
| 2026.03.04 | ₩141,770 | ₩141,770 | ₩140,115 | ₩141,423 | -0.24% | 2만 |
|---|
| 2026.03.03 | ₩140,595 | ₩141,116 | ₩137,659 | ₩140,555 | -0.03% | 4.5만 |
|---|
| 2026.03.02 | ₩142,824 | ₩144,666 | ₩141,570 | ₩144,159 | +0.93% | 2.1만 |
|---|
| 2026.02.27 | ₩144,452 | ₩145,387 | ₩143,825 | ₩145,053 | +0.42% | 3.8만 |
|---|
| 2026.02.26 | ₩146,815 | ₩147,335 | ₩144,025 | ₩146,601 | -0.15% | 3.2만 |
|---|
| 2026.02.25 | ₩148,243 | ₩148,243 | ₩144,573 | ₩145,734 | -1.69% | 2.2만 |
|---|
| 2026.02.24 | ₩146,107 | ₩147,362 | ₩145,600 | ₩147,135 | +0.70% | 2.9만 |
|---|
| 2026.02.23 | ₩147,322 | ₩147,429 | ₩143,692 | ₩145,307 | -1.37% | 4.1만 |
|---|
| 2026.02.20 | ₩145,307 | ₩148,470 | ₩145,307 | ₩147,482 | +1.50% | 2.6만 |
|---|
| 2026.02.19 | ₩143,612 | ₩145,400 | ₩143,545 | ₩145,400 | +1.25% | 4.1만 |
|---|
| 2026.02.18 | ₩144,973 | ₩146,535 | ₩143,505 | ₩143,852 | -0.77% | 1.5만 |
|---|
| 2026.02.17 | ₩144,199 | ₩145,293 | ₩142,277 | ₩144,212 | +0.01% | 5.7만 |
|---|
| 2026.02.13 | ₩143,465 | ₩146,575 | ₩143,078 | ₩145,734 | +1.58% | 1.7만 |
|---|
| 2026.02.12 | ₩146,254 | ₩147,415 | ₩143,104 | ₩143,305 | -2.02% | 3.8만 |
|---|
| 2026.02.11 | ₩145,280 | ₩146,935 | ₩144,172 | ₩145,427 | +0.10% | 5.8만 |
|---|
| 2026.02.10 | ₩143,879 | ₩145,387 | ₩143,545 | ₩144,466 | +0.41% | 8.4만 |
|---|
| 2026.02.09 | ₩142,304 | ₩144,226 | ₩142,117 | ₩143,478 | +0.83% | 11.6만 |
|---|
| 2026.02.06 | ₩139,140 | ₩142,611 | ₩139,140 | ₩142,557 | +2.46% | 3.8만 |
|---|
| 2026.02.05 | ₩135,684 | ₩137,659 | ₩135,684 | ₩137,245 | +1.15% | 2.9만 |
|---|
| 2026.02.04 | ₩137,512 | ₩138,807 | ₩134,656 | ₩136,458 | -0.77% | 3.1만 |
|---|
| 2026.02.03 | ₩134,589 | ₩137,806 | ₩134,536 | ₩136,631 | +1.52% | 2.4만 |
|---|
| 2026.02.02 | ₩131,212 | ₩134,242 | ₩131,212 | ₩134,042 | +2.16% | 4.9만 |
|---|
| 2026.01.30 | ₩132,374 | ₩133,001 | ₩130,799 | ₩131,239 | -0.86% | 1.8만 |
|---|
| 2026.01.29 | ₩134,029 | ₩134,749 | ₩132,681 | ₩133,895 | -0.10% | 4만 |
|---|
| 2026.01.28 | ₩134,202 | ₩134,536 | ₩132,907 | ₩133,508 | -0.52% | 2.5만 |
|---|
| 2026.01.27 | ₩134,776 | ₩135,136 | ₩134,055 | ₩134,109 | -0.50% | 5.4만 |
|---|
| 2026.01.26 | ₩134,202 | ₩135,323 | ₩133,842 | ₩134,349 | +0.11% | 55.2만 |
|---|
| 2026.01.23 | ₩135,083 | ₩135,083 | ₩133,174 | ₩133,521 | -1.16% | 2.7만 |
|---|
| 2026.01.22 | ₩136,618 | ₩137,258 | ₩135,083 | ₩135,470 | -0.84% | 1.4만 |
|---|
| 2026.01.21 | ₩133,989 | ₩135,951 | ₩133,321 | ₩135,270 | +0.96% | 4.9만 |
|---|
| 2026.01.20 | ₩132,961 | ₩134,269 | ₩132,654 | ₩132,667 | -0.22% | 1.7만 |
|---|
| 2026.01.16 | ₩134,576 | ₩136,351 | ₩134,576 | ₩135,563 | +0.73% | 1.9만 |
|---|
| 2026.01.15 | ₩132,921 | ₩134,843 | ₩132,921 | ₩134,255 | +1.00% | 1.2만 |
|---|
| 2026.01.14 | ₩133,468 | ₩133,468 | ₩131,266 | ₩132,053 | -1.06% | 1.5만 |
|---|
| 2026.01.13 | ₩133,241 | ₩134,015 | ₩132,988 | ₩133,882 | +0.48% | 2.4만 |
|---|
| 2026.01.12 | ₩131,693 | ₩133,615 | ₩131,693 | ₩133,321 | +1.24% | 1.7만 |
|---|
| 2026.01.09 | ₩129,010 | ₩132,267 | ₩129,010 | ₩132,147 | +2.43% | 2만 |
|---|
| 2026.01.08 | ₩126,741 | ₩128,076 | ₩126,741 | ₩128,076 | +1.05% | 1.4만 |
|---|
| 2026.01.07 | ₩129,571 | ₩129,944 | ₩126,781 | ₩126,955 | -2.02% | 4.4만 |
|---|
| 2026.01.06 | ₩128,316 | ₩129,170 | ₩126,114 | ₩129,170 | +0.67% | 1.4만 |
|---|
| 2026.01.05 | ₩127,275 | ₩129,771 | ₩127,275 | ₩129,170 | +1.49% | 4.1만 |
|---|
| 2026.01.02 | ₩124,552 | ₩126,821 | ₩124,339 | ₩126,821 | +1.82% | 1.3만 |
|---|
| 2025.12.31 | ₩125,220 | ₩125,927 | ₩123,578 | ₩123,578 | -1.31% | 1.2만 |
|---|
| 2025.12.30 | ₩126,528 | ₩126,528 | ₩125,273 | ₩125,273 | -0.99% | 4.6만 |
|---|
| 2025.12.29 | ₩127,062 | ₩127,062 | ₩126,194 | ₩126,474 | -0.46% | 1.2만 |
|---|
| 2025.12.26 | ₩127,529 | ₩127,582 | ₩127,102 | ₩127,582 | +0.04% | 1.3만 |
|---|
| 2025.12.24 | ₩127,302 | ₩127,542 | ₩127,075 | ₩127,542 | +0.19% | 7.3천 |
|---|
| 2025.12.23 | ₩126,848 | ₩127,302 | ₩126,434 | ₩126,968 | +0.09% | 8.6천 |
|---|
| 2025.12.22 | ₩127,008 | ₩127,622 | ₩126,728 | ₩126,848 | -0.13% | 1.1만 |
|---|
| 2025.12.19 | ₩126,474 | ₩126,528 | ₩126,020 | ₩126,114 | -0.28% | 1.6만 |
|---|
| 2025.12.18 | ₩126,554 | ₩127,409 | ₩125,980 | ₩126,514 | -0.03% | 8.5천 |
|---|
| 2025.12.17 | ₩127,742 | ₩127,836 | ₩124,566 | ₩124,819 | -2.29% | 9.9천 |
|---|
| 2025.12.16 | ₩128,196 | ₩128,703 | ₩127,235 | ₩127,822 | -0.29% | 8.1천 |
|---|
| 2025.12.15 | ₩129,237 | ₩129,237 | ₩127,916 | ₩128,383 | -0.66% | 1.3만 |
|---|
| 2025.12.12 | ₩131,212 | ₩131,212 | ₩127,195 | ₩128,223 | -2.28% | 5.6천 |
|---|
| 2025.12.11 | ₩128,997 | ₩131,333 | ₩128,997 | ₩131,092 | +1.62% | 1.8만 |
|---|
| 2025.12.10 | ₩125,980 | ₩129,744 | ₩125,980 | ₩129,064 | +2.45% | 6천 |
|---|
| 2025.12.09 | ₩126,648 | ₩126,955 | ₩125,927 | ₩125,927 | -0.57% | 9.9천 |
|---|
| 2025.12.08 | ₩128,129 | ₩128,143 | ₩126,674 | ₩126,901 | -0.96% | 6.4천 |
|---|
| 2025.12.05 | ₩127,302 | ₩127,302 | ₩126,461 | ₩126,875 | -0.34% | 7.9천 |
|---|
| 2025.12.04 | ₩126,528 | ₩127,702 | ₩126,368 | ₩127,449 | +0.73% | 7.8천 |
|---|
| 2025.12.03 | ₩125,660 | ₩126,928 | ₩125,180 | ₩126,608 | +0.75% | 6천 |
|---|
| 2025.12.02 | ₩126,488 | ₩126,488 | ₩125,220 | ₩125,220 | -1.00% | 7.3천 |
|---|
| 2025.12.01 | ₩126,434 | ₩127,142 | ₩125,340 | ₩125,460 | -0.77% | 1.2만 |
|---|
| 2025.11.28 | ₩127,675 | ₩127,929 | ₩127,475 | ₩127,822 | +0.11% | 1만 |
|---|
| 2025.11.26 | ₩126,127 | ₩128,196 | ₩126,127 | ₩127,542 | +1.12% | 1.3만 |
|---|
| 2025.11.25 | ₩123,671 | ₩126,141 | ₩123,098 | ₩125,980 | +1.87% | 7.5천 |
|---|
| 2025.11.24 | ₩121,229 | ₩123,725 | ₩121,229 | ₩123,551 | +1.92% | 9.1천 |
|---|
| 2025.11.21 | ₩119,481 | ₩121,296 | ₩118,787 | ₩120,922 | +1.21% | 3.7만 |
|---|
| 2025.11.20 | ₩123,485 | ₩124,259 | ₩118,626 | ₩118,733 | -3.85% | 1.6만 |
|---|
| 2025.11.19 | ₩121,696 | ₩122,964 | ₩121,176 | ₩121,296 | -0.33% | 2.4만 |
|---|
| 2025.11.18 | ₩120,789 | ₩122,430 | ₩120,468 | ₩121,269 | +0.40% | 3.8만 |
|---|
| 2025.11.17 | ₩123,244 | ₩123,952 | ₩121,309 | ₩121,923 | -1.07% | 9.6천 |
|---|
| 2025.11.14 | ₩121,790 | ₩124,005 | ₩121,055 | ₩123,671 | +1.55% | 9.6천 |
|---|
| 2025.11.13 | ₩127,021 | ₩127,675 | ₩123,364 | ₩123,364 | -2.88% | 2.2만 |
|---|
| 2025.11.12 | ₩127,195 | ₩128,636 | ₩127,195 | ₩127,756 | +0.44% | 1.3만 |
|---|
| 2025.11.11 | ₩127,782 | ₩127,782 | ₩126,701 | ₩127,315 | -0.37% | 6.7천 |
|---|
| 2025.11.10 | ₩127,622 | ₩128,143 | ₩126,154 | ₩127,662 | +0.03% | 7.4천 |
|---|
| 2025.11.07 | ₩124,699 | ₩126,007 | ₩123,711 | ₩125,940 | +1.00% | 1.1만 |
|---|
| 2025.11.06 | ₩128,169 | ₩128,169 | ₩125,807 | ₩126,127 | -1.59% | 1만 |
|---|
| 2025.11.05 | ₩126,901 | ₩129,411 | ₩126,901 | ₩128,303 | +1.10% | 1.4만 |
|---|
| 2025.11.04 | ₩126,127 | ₩127,328 | ₩125,767 | ₩126,634 | +0.40% | 9.8천 |
|---|
| 2025.11.03 | ₩127,889 | ₩128,116 | ₩126,941 | ₩127,635 | -0.20% | 1.2만 |
|---|
| 2025.10.31 | ₩127,996 | ₩128,730 | ₩127,208 | ₩127,782 | -0.17% | 7.1천 |
|---|
| 2025.10.30 | ₩129,477 | ₩130,372 | ₩127,048 | ₩127,716 | -1.36% | 1.4만 |
|---|
| 2025.10.29 | ₩130,839 | ₩132,721 | ₩130,105 | ₩130,905 | +0.05% | 4.2만 |
|---|
| 2025.10.28 | ₩131,746 | ₩131,746 | ₩130,799 | ₩130,799 | -0.72% | 1.3만 |
|---|
| 2025.10.27 | ₩133,535 | ₩133,535 | ₩131,373 | ₩131,586 | -1.46% | 1.6만 |
|---|
| 2025.10.24 | ₩131,039 | ₩133,094 | ₩131,039 | ₩132,200 | +0.89% | 1.4만 |
|---|
| 2025.10.23 | ₩125,700 | ₩128,743 | ₩125,700 | ₩128,516 | +2.24% | 8.6천 |
|---|
| 2025.10.22 | ₩129,304 | ₩130,025 | ₩124,819 | ₩125,660 | -2.82% | 1.6만 |
|---|
| 2025.10.21 | ₩128,556 | ₩129,424 | ₩127,168 | ₩129,424 | +0.67% | 7.8천 |
|---|
| 2025.10.20 | ₩128,530 | ₩129,264 | ₩128,089 | ₩128,903 | +0.29% | 7.5천 |
|---|
| 2025.10.17 | ₩126,875 | ₩127,302 | ₩126,221 | ₩126,968 | +0.07% | 7.4천 |
|---|
| 2025.10.16 | ₩128,957 | ₩128,957 | ₩127,288 | ₩127,555 | -1.09% | 7.8천 |
|---|
| 2025.10.15 | ₩129,130 | ₩129,250 | ₩128,343 | ₩128,703 | -0.33% | 1.2만 |
|---|
| 2025.10.14 | ₩124,365 | ₩128,463 | ₩124,352 | ₩127,996 | +2.92% | 1만 |
|---|
| 2025.10.13 | ₩125,206 | ₩126,221 | ₩125,206 | ₩125,767 | +0.45% | 1.1만 |
|---|
| 2025.10.10 | ₩126,287 | ₩126,995 | ₩123,111 | ₩123,111 | -2.52% | 1.6만 |
|---|