시장 데이터를 불러오는 중
전체 종목
Invesco Aerospace & Defense ETF 과거 주가
Invesco Aerospace & Defense ETF · PPA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Aerospace & Defense ETF · PPA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩206,216 | ₩208,054 | ₩205,170 | ₩207,893 | +0.81% | 18.6만 |
| 2026.10.08 | ₩204,030 | ₩205,894 | ₩202,756 | ₩205,707 | +0.82% | 36.1만 |
| 2026.10.07 | ₩208,000 | ₩208,000 | ₩204,232 | ₩204,983 | -1.45% | 41.7만 |
| 2026.10.06 | ₩209,274 | ₩210,374 | ₩207,812 | ₩209,475 | +0.10% | 24.4만 |
| 2026.10.05 | ₩209,006 | ₩209,717 | ₩207,437 | ₩208,483 | -0.25% | 21.6만 |
| 2026.10.02 | ₩210,079 | ₩210,226 | ₩207,718 | ₩208,791 | -0.61% | 26.4만 |
| 2026.10.01 | ₩207,544 | ₩209,314 | ₩206,793 | ₩208,630 | +0.52% | 25.1만 |
| 2026.09.30 | ₩209,515 | ₩209,663 | ₩207,101 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩207,356 |
| -1.03% |
| 22.8만 |
| 2026.09.29 | ₩209,717 | ₩211,205 | ₩208,295 | ₩209,126 | -0.28% | 114.1만 |
|---|
| 2026.09.28 | ₩211,701 | ₩211,795 | ₩209,261 | ₩209,529 | -1.03% | 69.9만 |
|---|
| 2026.09.25 | ₩213,995 | ₩215,134 | ₩212,788 | ₩213,659 | -0.16% | 23.1만 |
|---|
| 2026.09.24 | ₩212,881 | ₩215,336 | ₩212,224 | ₩213,351 | +0.22% | 21.7만 |
|---|
| 2026.09.23 | ₩214,008 | ₩216,395 | ₩213,860 | ₩213,901 | -0.05% | 24.5만 |
|---|
| 2026.09.22 | ₩217,428 | ₩217,428 | ₩211,809 | ₩214,048 | -1.55% | 29.5만 |
|---|
| 2026.09.21 | ₩214,880 | ₩216,824 | ₩213,995 | ₩216,140 | +0.59% | 21만 |
|---|
| 2026.09.18 | ₩214,571 | ₩214,571 | ₩212,627 | ₩214,276 | -0.14% | 19.7만 |
|---|
| 2026.09.17 | ₩217,454 | ₩217,454 | ₩213,485 | ₩214,625 | -1.30% | 22.4만 |
|---|
| 2026.09.16 | ₩214,786 | ₩216,958 | ₩213,056 | ₩214,799 | +0.01% | 26.4만 |
|---|
| 2026.09.15 | ₩216,127 | ₩216,167 | ₩212,506 | ₩213,860 | -1.05% | 23.2만 |
|---|
| 2026.09.14 | ₩214,451 | ₩216,301 | ₩213,834 | ₩215,443 | +0.46% | 17.1만 |
|---|
| 2026.09.11 | ₩217,790 | ₩218,071 | ₩215,845 | ₩216,999 | -0.36% | 15.3만 |
|---|
| 2026.09.10 | ₩215,309 | ₩217,978 | ₩214,974 | ₩215,483 | +0.08% | 19.5만 |
|---|
| 2026.09.09 | ₩219,667 | ₩220,056 | ₩216,248 | ₩216,315 | -1.53% | 24.2만 |
|---|
| 2026.09.08 | ₩221,075 | ₩222,457 | ₩219,788 | ₩219,868 | -0.55% | 24.2만 |
|---|
| 2026.09.04 | ₩221,518 | ₩222,604 | ₩220,713 | ₩221,518 | 0.00% | 17.6만 |
|---|
| 2026.09.03 | ₩220,834 | ₩222,041 | ₩218,755 | ₩222,041 | +0.55% | 21.6만 |
|---|
| 2026.09.02 | ₩222,162 | ₩222,162 | ₩218,796 | ₩219,359 | -1.26% | 23.2만 |
|---|
| 2026.09.01 | ₩223,181 | ₩225,890 | ₩221,022 | ₩221,437 | -0.78% | 26.3만 |
|---|
| 2026.08.31 | ₩226,359 | ₩226,775 | ₩223,892 | ₩224,482 | -0.83% | 27.7만 |
|---|
| 2026.08.28 | ₩230,664 | ₩230,664 | ₩227,258 | ₩227,995 | -1.16% | 15.3만 |
|---|
| 2026.08.27 | ₩231,361 | ₩231,402 | ₩229,082 | ₩230,248 | -0.48% | 16.8만 |
|---|
| 2026.08.26 | ₩229,149 | ₩232,273 | ₩229,149 | ₩231,214 | +0.90% | 15.6만 |
|---|
| 2026.08.25 | ₩230,946 | ₩231,160 | ₩228,424 | ₩228,813 | -0.92% | 13.9만 |
|---|
| 2026.08.24 | ₩232,005 | ₩232,005 | ₩228,626 | ₩229,041 | -1.28% | 19.5만 |
|---|
| 2026.08.21 | ₩234,432 | ₩235,237 | ₩232,662 | ₩232,904 | -0.65% | 45만 |
|---|
| 2026.08.20 | ₩239,408 | ₩239,408 | ₩233,038 | ₩233,038 | -2.66% | 19만 |
|---|
| 2026.08.19 | ₩245,577 | ₩245,577 | ₩240,467 | ₩240,695 | -1.99% | 15.2만 |
|---|
| 2026.08.18 | ₩243,941 | ₩245,443 | ₩243,753 | ₩244,826 | +0.36% | 11.2만 |
|---|
| 2026.08.17 | ₩247,401 | ₩248,219 | ₩245,496 | ₩245,657 | -0.70% | 13.3만 |
|---|
| 2026.08.14 | ₩246,462 | ₩248,219 | ₩246,019 | ₩248,219 | +0.71% | 14.3만 |
|---|
| 2026.08.13 | ₩247,803 | ₩247,803 | ₩244,437 | ₩245,778 | -0.82% | 12.4만 |
|---|
| 2026.08.12 | ₩247,763 | ₩248,433 | ₩245,738 | ₩247,374 | -0.16% | 14.3만 |
|---|
| 2026.08.11 | ₩246,247 | ₩248,406 | ₩246,046 | ₩246,851 | +0.25% | 11.7만 |
|---|
| 2026.08.10 | ₩246,824 | ₩248,822 | ₩246,395 | ₩246,784 | -0.02% | 14.4만 |
|---|
| 2026.08.07 | ₩245,188 | ₩246,489 | ₩242,063 | ₩246,462 | +0.52% | 13.3만 |
|---|
| 2026.08.06 | ₩245,309 | ₩249,010 | ₩243,297 | ₩244,021 | -0.52% | 18.5만 |
|---|
| 2026.08.05 | ₩247,414 | ₩248,916 | ₩245,443 | ₩246,046 | -0.55% | 19.6만 |
|---|
| 2026.08.04 | ₩242,975 | ₩247,106 | ₩241,594 | ₩246,140 | +1.30% | 19.6만 |
|---|
| 2026.08.03 | ₩235,049 | ₩240,320 | ₩234,929 | ₩240,239 | +2.21% | 15만 |
|---|
| 2026.07.31 | ₩233,132 | ₩234,996 | ₩229,913 | ₩233,936 | +0.35% | 13.7만 |
|---|
| 2026.07.30 | ₩229,886 | ₩231,791 | ₩226,762 | ₩231,509 | +0.71% | 16.7만 |
|---|
| 2026.07.29 | ₩237,879 | ₩238,630 | ₩228,921 | ₩229,216 | -3.64% | 28.2만 |
|---|
| 2026.07.28 | ₩237,933 | ₩238,442 | ₩235,385 | ₩238,255 | +0.14% | 15.8만 |
|---|
| 2026.07.27 | ₩237,101 | ₩239,931 | ₩235,183 | ₩237,611 | +0.21% | 18.7만 |
|---|
| 2026.07.24 | ₩234,714 | ₩236,846 | ₩234,459 | ₩235,036 | +0.14% | 19만 |
|---|
| 2026.07.23 | ₩228,907 | ₩236,350 | ₩228,907 | ₩233,695 | +2.09% | 23.9만 |
|---|
| 2026.07.22 | ₩227,244 | ₩229,605 | ₩226,815 | ₩228,250 | +0.44% | 17.2만 |
|---|
| 2026.07.21 | ₩225,166 | ₩227,915 | ₩222,980 | ₩226,480 | +0.58% | 21만 |
|---|
| 2026.07.20 | ₩227,177 | ₩228,652 | ₩224,696 | ₩225,072 | -0.93% | 19.1만 |
|---|
| 2026.07.17 | ₩225,152 | ₩229,645 | ₩224,415 | ₩225,984 | +0.37% | 16.6만 |
|---|
| 2026.07.16 | ₩229,256 | ₩229,363 | ₩225,474 | ₩226,373 | -1.26% | 15.1만 |
|---|
| 2026.07.15 | ₩231,026 | ₩231,509 | ₩228,290 | ₩230,503 | -0.23% | 15.3만 |
|---|
| 2026.07.14 | ₩230,664 | ₩232,743 | ₩230,195 | ₩230,262 | -0.17% | 13.5만 |
|---|
| 2026.07.13 | ₩232,890 | ₩233,225 | ₩229,243 | ₩229,846 | -1.31% | 18.1만 |
|---|
| 2026.07.10 | ₩234,513 | ₩234,513 | ₩231,147 | ₩233,749 | -0.33% | 12.7만 |
|---|
| 2026.07.09 | ₩235,975 | ₩236,042 | ₩233,950 | ₩234,580 | -0.59% | 15.8만 |
|---|
| 2026.07.08 | ₩237,369 | ₩237,973 | ₩234,258 | ₩235,371 | -0.84% | 15.8만 |
|---|
| 2026.07.07 | ₩244,531 | ₩245,416 | ₩238,764 | ₩239,649 | -2.00% | 13.8만 |
|---|
| 2026.07.06 | ₩243,780 | ₩246,422 | ₩243,230 | ₩244,665 | +0.36% | 21.4만 |
|---|
| 2026.07.02 | ₩240,628 | ₩244,812 | ₩240,159 | ₩242,841 | +0.92% | 21.7만 |
|---|
| 2026.07.01 | ₩236,913 | ₩241,111 | ₩236,913 | ₩238,080 | +0.49% | 19.8만 |
|---|
| 2026.06.30 | ₩233,440 | ₩236,980 | ₩233,440 | ₩236,900 | +1.48% | 19.4만 |
|---|
| 2026.06.29 | ₩231,630 | ₩233,614 | ₩230,812 | ₩232,032 | +0.17% | 17.3만 |
|---|
| 2026.06.26 | ₩229,162 | ₩232,019 | ₩228,505 | ₩230,047 | +0.39% | 19.1만 |
|---|
| 2026.06.25 | ₩230,195 | ₩234,365 | ₩229,551 | ₩230,248 | +0.02% | 24.6만 |
|---|
| 2026.06.24 | ₩230,262 | ₩232,421 | ₩229,095 | ₩229,390 | -0.38% | 24.3만 |
|---|
| 2026.06.23 | ₩229,068 | ₩232,005 | ₩228,223 | ₩230,302 | +0.54% | 23.1만 |
|---|
| 2026.06.22 | ₩234,620 | ₩234,620 | ₩230,584 | ₩231,536 | -1.31% | 30.5만 |
|---|
| 2026.06.18 | ₩240,950 | ₩241,031 | ₩233,708 | ₩235,103 | -2.43% | 16.7만 |
|---|
| 2026.06.17 | ₩236,672 | ₩241,607 | ₩235,720 | ₩238,348 | +0.71% | 24.8만 |
|---|
| 2026.06.16 | ₩235,961 | ₩237,758 | ₩235,090 | ₩236,685 | +0.31% | 17.7만 |
|---|
| 2026.06.15 | ₩236,766 | ₩237,369 | ₩235,331 | ₩235,774 | -0.42% | 17.5만 |
|---|
| 2026.06.12 | ₩237,276 | ₩237,276 | ₩232,407 | ₩233,521 | -1.58% | 21.4만 |
|---|
| 2026.06.11 | ₩226,976 | ₩236,592 | ₩226,869 | ₩236,457 | +4.18% | 18만 |
|---|
| 2026.06.10 | ₩229,591 | ₩230,610 | ₩224,669 | ₩224,790 | -2.09% | 17.8만 |
|---|
| 2026.06.09 | ₩229,175 | ₩232,005 | ₩224,213 | ₩230,329 | +0.50% | 30.5만 |
|---|
| 2026.06.08 | ₩230,423 | ₩230,597 | ₩226,641 | ₩227,660 | -1.20% | 20.8만 |
|---|
| 2026.06.05 | ₩231,066 | ₩232,260 | ₩227,191 | ₩228,652 | -1.04% | 16.2만 |
|---|
| 2026.06.04 | ₩228,921 | ₩233,400 | ₩228,706 | ₩232,716 | +1.66% | 20.4만 |
|---|
| 2026.06.03 | ₩230,248 | ₩231,469 | ₩227,848 | ₩227,928 | -1.01% | 19.4만 |
|---|
| 2026.06.02 | ₩232,434 | ₩233,547 | ₩230,798 | ₩231,965 | -0.20% | 28.3만 |
|---|
| 2026.06.01 | ₩235,425 | ₩235,800 | ₩230,825 | ₩232,810 | -1.11% | 33.1만 |
|---|
| 2026.05.29 | ₩237,664 | ₩238,456 | ₩234,272 | ₩238,161 | +0.21% | 32.2만 |
|---|
| 2026.05.28 | ₩234,727 | ₩239,435 | ₩234,339 | ₩238,804 | +1.74% | 26.4만 |
|---|
| 2026.05.27 | ₩234,553 | ₩234,553 | ₩231,549 | ₩233,936 | -0.26% | 32.1만 |
|---|
| 2026.05.26 | ₩232,246 | ₩233,762 | ₩231,670 | ₩233,400 | +0.50% | 23.7만 |
|---|
| 2026.05.22 | ₩227,016 | ₩228,679 | ₩226,265 | ₩228,304 | +0.57% | 19.6만 |
|---|
| 2026.05.21 | ₩223,986 | ₩226,064 | ₩222,376 | ₩225,206 | +0.54% | 20.9만 |
|---|
| 2026.05.20 | ₩223,033 | ₩225,675 | ₩221,344 | ₩225,555 | +1.13% | 13.3만 |
|---|
| 2026.05.19 | ₩222,323 | ₩223,074 | ₩219,667 | ₩221,344 | -0.44% | 14.3만 |
|---|
| 2026.05.18 | ₩222,014 | ₩223,570 | ₩220,901 | ₩223,315 | +0.59% | 16.4만 |
|---|
| 2026.05.15 | ₩224,978 | ₩224,978 | ₩220,606 | ₩220,727 | -1.89% | 15.3만 |
|---|
| 2026.05.14 | ₩228,062 | ₩228,062 | ₩225,541 | ₩227,338 | -0.32% | 21.6만 |
|---|
| 2026.05.13 | ₩227,244 | ₩228,049 | ₩223,503 | ₩227,311 | +0.03% | 19.8만 |
|---|
| 2026.05.12 | ₩226,641 | ₩227,861 | ₩224,173 | ₩227,486 | +0.37% | 23.4만 |
|---|
| 2026.05.11 | ₩224,093 | ₩228,371 | ₩223,583 | ₩227,231 | +1.40% | 23만 |
|---|
| 2026.05.08 | ₩225,179 | ₩225,555 | ₩223,731 | ₩224,777 | -0.18% | 16.8만 |
|---|
| 2026.05.07 | ₩227,285 | ₩227,982 | ₩222,484 | ₩223,516 | -1.66% | 22.3만 |
|---|
| 2026.05.06 | ₩223,302 | ₩226,332 | ₩222,269 | ₩225,836 | +1.14% | 37.3만 |
|---|
| 2026.05.05 | ₩222,363 | ₩222,618 | ₩218,997 | ₩219,976 | -1.07% | 32.5만 |
|---|
| 2026.05.04 | ₩222,135 | ₩224,240 | ₩220,861 | ₩220,874 | -0.57% | 44.2만 |
|---|
| 2026.05.01 | ₩225,300 | ₩225,340 | ₩222,054 | ₩222,054 | -1.44% | 65.2만 |
|---|
| 2026.04.30 | ₩220,633 | ₩224,857 | ₩220,633 | ₩224,562 | +1.78% | 31.6만 |
|---|
| 2026.04.29 | ₩223,261 | ₩223,261 | ₩218,474 | ₩219,305 | -1.77% | 31.1만 |
|---|
| 2026.04.28 | ₩222,014 | ₩222,671 | ₩219,493 | ₩221,880 | -0.06% | 23.1만 |
|---|
| 2026.04.27 | ₩222,591 | ₩223,959 | ₩221,277 | ₩222,363 | -0.10% | 21.4만 |
|---|
| 2026.04.24 | ₩226,024 | ₩226,024 | ₩221,598 | ₩222,712 | -1.47% | 25.2만 |
|---|
| 2026.04.23 | ₩225,917 | ₩228,129 | ₩222,510 | ₩226,198 | +0.12% | 33.8만 |
|---|
| 2026.04.22 | ₩232,582 | ₩233,024 | ₩225,876 | ₩227,445 | -2.21% | 50.1만 |
|---|
| 2026.04.21 | ₩235,546 | ₩235,841 | ₩229,323 | ₩229,712 | -2.48% | 52.2만 |
|---|
| 2026.04.20 | ₩236,162 | ₩237,517 | ₩235,559 | ₩236,417 | +0.11% | 16.1만 |
|---|
| 2026.04.17 | ₩236,766 | ₩240,615 | ₩236,337 | ₩236,820 | +0.02% | 27.9만 |
|---|
| 2026.04.16 | ₩237,423 | ₩238,268 | ₩233,024 | ₩234,339 | -1.30% | 19.8만 |
|---|
| 2026.04.15 | ₩238,402 | ₩238,858 | ₩234,955 | ₩236,739 | -0.70% | 16.4만 |
|---|
| 2026.04.14 | ₩238,268 | ₩239,596 | ₩237,208 | ₩238,241 | -0.01% | 27.3만 |
|---|
| 2026.04.13 | ₩233,065 | ₩237,289 | ₩233,065 | ₩237,168 | +1.76% | 17.7만 |
|---|
| 2026.04.10 | ₩235,224 | ₩235,385 | ₩231,589 | ₩233,829 | -0.59% | 18.5만 |
|---|
| 2026.04.09 | ₩235,452 | ₩238,000 | ₩234,768 | ₩235,586 | +0.06% | 19.2만 |
|---|
| 2026.04.08 | ₩234,969 | ₩237,115 | ₩234,660 | ₩236,404 | +0.61% | 25.9만 |
|---|
| 2026.04.07 | ₩228,880 | ₩229,551 | ₩226,520 | ₩228,599 | -0.12% | 25.4만 |
|---|
| 2026.04.06 | ₩227,968 | ₩230,315 | ₩227,298 | ₩230,221 | +0.99% | 18.6만 |
|---|
| 2026.04.02 | ₩223,878 | ₩230,128 | ₩223,838 | ₩227,553 | +1.64% | 18.2만 |
|---|
| 2026.04.01 | ₩225,434 | ₩229,497 | ₩225,152 | ₩227,526 | +0.93% | 24.1만 |
|---|
| 2026.03.31 | ₩217,803 | ₩222,939 | ₩216,516 | ₩222,215 | +2.03% | 25.7만 |
|---|
| 2026.03.30 | ₩222,028 | ₩222,175 | ₩213,565 | ₩214,719 | -3.29% | 38만 |
|---|
| 2026.03.27 | ₩223,744 | ₩223,959 | ₩220,043 | ₩220,445 | -1.47% | 25.7만 |
|---|
| 2026.03.26 | ₩227,513 | ₩228,478 | ₩224,146 | ₩224,683 | -1.24% | 32.3만 |
|---|
| 2026.03.25 | ₩228,840 | ₩230,557 | ₩228,666 | ₩229,806 | +0.42% | 17.8만 |
|---|
| 2026.03.24 | ₩225,353 | ₩227,378 | ₩224,374 | ₩226,346 | +0.44% | 27.3만 |
|---|
| 2026.03.23 | ₩229,698 | ₩231,965 | ₩227,285 | ₩227,325 | -1.03% | 35.1만 |
|---|
| 2026.03.20 | ₩231,375 | ₩232,273 | ₩224,978 | ₩226,909 | -1.93% | 22.9만 |
|---|
| 2026.03.19 | ₩231,884 | ₩232,890 | ₩227,741 | ₩231,723 | -0.07% | 29.4만 |
|---|
| 2026.03.18 | ₩235,411 | ₩236,833 | ₩233,950 | ₩234,151 | -0.54% | 23.2만 |
|---|
| 2026.03.17 | ₩236,377 | ₩237,410 | ₩234,258 | ₩236,243 | -0.06% | 17.7만 |
|---|
| 2026.03.16 | ₩234,084 | ₩236,283 | ₩233,386 | ₩235,116 | +0.44% | 26.6만 |
|---|
| 2026.03.13 | ₩234,607 | ₩236,377 | ₩230,409 | ₩232,314 | -0.98% | 33만 |
|---|
| 2026.03.12 | ₩237,383 | ₩237,383 | ₩233,239 | ₩233,453 | -1.66% | 33.8만 |
|---|
| 2026.03.11 | ₩238,442 | ₩240,226 | ₩236,806 | ₩238,697 | +0.11% | 25.7만 |
|---|
| 2026.03.10 | ₩240,963 | ₩242,841 | ₩239,502 | ₩239,649 | -0.55% | 66.1만 |
|---|
| 2026.03.09 | ₩241,017 | ₩243,190 | ₩237,785 | ₩242,801 | +0.74% | 38.8만 |
|---|
| 2026.03.06 | ₩238,952 | ₩243,699 | ₩238,040 | ₩242,412 | +1.45% | 37.9만 |
|---|
| 2026.03.05 | ₩245,255 | ₩245,818 | ₩237,141 | ₩240,722 | -1.85% | 45.2만 |
|---|
| 2026.03.04 | ₩246,006 | ₩246,556 | ₩241,795 | ₩246,314 | +0.13% | 35.8만 |
|---|
| 2026.03.03 | ₩245,912 | ₩246,609 | ₩240,186 | ₩244,262 | -0.67% | 48.9만 |
|---|
| 2026.03.02 | ₩246,851 | ₩249,841 | ₩245,309 | ₩248,889 | +0.83% | 66만 |
|---|
| 2026.02.27 | ₩240,414 | ₩243,015 | ₩239,877 | ₩242,828 | +1.00% | 19.1만 |
|---|
| 2026.02.26 | ₩240,199 | ₩241,822 | ₩237,530 | ₩241,822 | +0.68% | 21.6만 |
|---|
| 2026.02.25 | ₩244,048 | ₩244,075 | ₩237,691 | ₩240,212 | -1.57% | 20.7만 |
|---|
| 2026.02.24 | ₩239,743 | ₩243,310 | ₩237,450 | ₩242,868 | +1.30% | 17.6만 |
|---|
| 2026.02.23 | ₩241,124 | ₩241,956 | ₩239,381 | ₩239,984 | -0.47% | 30.7만 |
|---|
| 2026.02.20 | ₩242,868 | ₩244,665 | ₩240,937 | ₩242,224 | -0.27% | 25.8만 |
|---|
| 2026.02.19 | ₩239,529 | ₩243,780 | ₩238,885 | ₩243,002 | +1.45% | 27.6만 |
|---|
| 2026.02.18 | ₩239,529 | ₩240,843 | ₩238,442 | ₩239,609 | +0.03% | 18.2만 |
|---|
| 2026.02.17 | ₩235,143 | ₩239,341 | ₩234,593 | ₩237,866 | +1.16% | 23만 |
|---|
| 2026.02.13 | ₩234,151 | ₩238,442 | ₩234,151 | ₩236,162 | +0.86% | 18.5만 |
|---|
| 2026.02.12 | ₩233,829 | ₩237,584 | ₩232,649 | ₩233,319 | -0.22% | 26.9만 |
|---|
| 2026.02.11 | ₩236,967 | ₩237,115 | ₩231,348 | ₩232,179 | -2.02% | 21.6만 |
|---|
| 2026.02.10 | ₩237,369 | ₩237,705 | ₩235,358 | ₩235,358 | -0.85% | 17.5만 |
|---|
| 2026.02.09 | ₩235,130 | ₩238,040 | ₩235,130 | ₩237,195 | +0.88% | 22.1만 |
|---|
| 2026.02.06 | ₩230,221 | ₩235,519 | ₩230,221 | ₩235,036 | +2.09% | 23.3만 |
|---|
| 2026.02.05 | ₩227,714 | ₩231,107 | ₩226,708 | ₩227,499 | -0.09% | 25.9만 |
|---|
| 2026.02.04 | ₩236,980 | ₩237,034 | ₩226,547 | ₩229,672 | -3.08% | 35.7만 |
|---|
| 2026.02.03 | ₩235,210 | ₩236,484 | ₩232,448 | ₩236,377 | +0.50% | 43.7만 |
|---|
| 2026.02.02 | ₩232,340 | ₩233,896 | ₩231,107 | ₩232,984 | +0.28% | 42.3만 |
|---|
| 2026.01.30 | ₩234,017 | ₩236,551 | ₩231,777 | ₩234,124 | +0.05% | 26.6만 |
|---|
| 2026.01.29 | ₩237,450 | ₩239,689 | ₩234,164 | ₩235,599 | -0.78% | 27.9만 |
|---|
| 2026.01.28 | ₩237,222 | ₩237,222 | ₩233,561 | ₩235,680 | -0.65% | 28.8만 |
|---|
| 2026.01.27 | ₩235,344 | ₩239,086 | ₩234,687 | ₩238,778 | +1.46% | 17.7만 |
|---|
| 2026.01.26 | ₩236,672 | ₩236,833 | ₩234,298 | ₩235,049 | -0.69% | 26.6만 |
|---|
| 2026.01.23 | ₩238,670 | ₩239,743 | ₩236,310 | ₩237,208 | -0.61% | 18.5만 |
|---|
| 2026.01.22 | ₩239,797 | ₩239,917 | ₩236,377 | ₩237,986 | -0.75% | 26.6만 |
|---|
| 2026.01.21 | ₩237,973 | ₩239,649 | ₩235,224 | ₩239,354 | +0.58% | 40.8만 |
|---|
| 2026.01.20 | ₩239,891 | ₩242,237 | ₩236,605 | ₩237,061 | -1.18% | 38.3만 |
|---|
| 2026.01.16 | ₩241,124 | ₩243,149 | ₩240,507 | ₩242,492 | +0.57% | 47.7만 |
|---|
| 2026.01.15 | ₩237,691 | ₩240,360 | ₩236,779 | ₩239,931 | +0.94% | 95.1만 |
|---|
| 2026.01.14 | ₩234,915 | ₩237,450 | ₩232,917 | ₩237,343 | +1.03% | 36.8만 |
|---|
| 2026.01.13 | ₩236,632 | ₩236,699 | ₩234,298 | ₩235,103 | -0.65% | 31.1만 |
|---|
| 2026.01.12 | ₩231,026 | ₩234,137 | ₩231,026 | ₩234,137 | +1.35% | 32.1만 |
|---|
| 2026.01.09 | ₩225,461 | ₩230,409 | ₩225,461 | ₩230,248 | +2.12% | 35.9만 |
|---|
| 2026.01.08 | ₩227,459 | ₩231,147 | ₩222,416 | ₩224,240 | -1.42% | 65.7만 |
|---|
| 2026.01.07 | ₩226,413 | ₩227,110 | ₩221,196 | ₩221,357 | -2.23% | 36.1만 |
|---|
| 2026.01.06 | ₩222,242 | ₩225,769 | ₩222,028 | ₩225,608 | +1.51% | 47.8만 |
|---|
| 2026.01.05 | ₩217,991 | ₩221,934 | ₩217,991 | ₩221,706 | +1.70% | 40.9만 |
|---|
| 2026.01.02 | ₩210,923 | ₩216,113 | ₩209,113 | ₩216,113 | +2.46% | 31만 |
|---|
| 2025.12.31 | ₩212,372 | ₩212,372 | ₩209,998 | ₩210,052 | -1.09% | 11.4만 |
|---|
| 2025.12.30 | ₩213,109 | ₩213,109 | ₩211,728 | ₩211,795 | -0.62% | 14.1만 |
|---|
| 2025.12.29 | ₩212,640 | ₩213,311 | ₩212,332 | ₩212,573 | -0.03% | 10.2만 |
|---|
| 2025.12.26 | ₩214,786 | ₩214,786 | ₩212,747 | ₩213,150 | -0.76% | 9.3만 |
|---|
| 2025.12.24 | ₩214,665 | ₩215,242 | ₩214,276 | ₩214,705 | +0.02% | 5.1만 |
|---|
| 2025.12.23 | ₩213,887 | ₩215,094 | ₩213,525 | ₩214,343 | +0.21% | 15.5만 |
|---|
| 2025.12.22 | ₩211,138 | ₩214,182 | ₩210,883 | ₩214,062 | +1.38% | 17.8만 |
|---|
| 2025.12.19 | ₩205,304 | ₩210,146 | ₩205,304 | ₩209,529 | +2.06% | 14.6만 |
|---|
| 2025.12.18 | ₩204,500 | ₩206,310 | ₩204,151 | ₩204,808 | +0.15% | 16.2만 |
|---|
| 2025.12.17 | ₩204,942 | ₩206,498 | ₩202,394 | ₩203,011 | -0.94% | 16.5만 |
|---|
| 2025.12.16 | ₩205,868 | ₩206,632 | ₩204,097 | ₩205,412 | -0.22% | 21.1만 |
|---|
| 2025.12.15 | ₩207,544 | ₩208,241 | ₩206,176 | ₩206,941 | -0.29% | 12.4만 |
|---|
| 2025.12.12 | ₩207,933 | ₩208,322 | ₩205,640 | ₩206,659 | -0.61% | 16.5만 |
|---|
| 2025.12.11 | ₩204,553 | ₩207,946 | ₩203,977 | ₩207,370 | +1.38% | 13.2만 |
|---|
| 2025.12.10 | ₩202,367 | ₩205,693 | ₩201,402 | ₩204,339 | +0.97% | 14.5만 |
|---|
| 2025.12.09 | ₩203,601 | ₩205,157 | ₩202,220 | ₩202,300 | -0.64% | 12.3만 |
|---|
| 2025.12.08 | ₩202,890 | ₩203,843 | ₩202,300 | ₩203,843 | +0.47% | 7.6만 |
|---|
| 2025.12.05 | ₩203,641 | ₩203,641 | ₩200,463 | ₩202,099 | -0.76% | 11.9만 |
|---|
| 2025.12.04 | ₩201,254 | ₩204,325 | ₩200,959 | ₩203,641 | +1.19% | 14.8만 |
|---|
| 2025.12.03 | ₩200,356 | ₩200,946 | ₩198,773 | ₩200,946 | +0.29% | 14.6만 |
|---|
| 2025.12.02 | ₩199,404 | ₩200,637 | ₩199,203 | ₩199,994 | +0.30% | 14.2만 |
|---|
| 2025.12.01 | ₩201,295 | ₩201,295 | ₩197,674 | ₩197,875 | -1.70% | 17.2만 |
|---|
| 2025.11.28 | ₩201,764 | ₩202,917 | ₩201,415 | ₩202,917 | +0.57% | 5.4만 |
|---|
| 2025.11.26 | ₩200,959 | ₩202,448 | ₩200,570 | ₩201,362 | +0.20% | 13.8만 |
|---|
| 2025.11.25 | ₩198,156 | ₩200,530 | ₩196,534 | ₩200,262 | +1.06% | 11.1만 |
|---|
| 2025.11.24 | ₩196,494 | ₩198,036 | ₩195,407 | ₩197,969 | +0.75% | 12.3만 |
|---|
| 2025.11.21 | ₩196,386 | ₩197,298 | ₩193,503 | ₩196,172 | -0.11% | 19.1만 |
|---|
| 2025.11.20 | ₩202,823 | ₩203,709 | ₩195,649 | ₩195,957 | -3.39% | 20.3만 |
|---|
| 2025.11.19 | ₩199,363 | ₩200,597 | ₩198,411 | ₩199,752 | +0.20% | 33.7만 |
|---|
| 2025.11.18 | ₩200,342 | ₩201,348 | ₩198,478 | ₩199,833 | -0.25% | 25.1만 |
|---|
| 2025.11.17 | ₩202,582 | ₩202,890 | ₩199,283 | ₩200,611 | -0.97% | 13.7만 |
|---|
| 2025.11.14 | ₩199,954 | ₩203,306 | ₩199,001 | ₩202,300 | +1.17% | 17.8만 |
|---|
| 2025.11.13 | ₩206,525 | ₩206,739 | ₩201,442 | ₩201,831 | -2.27% | 15.7만 |
|---|
| 2025.11.12 | ₩208,121 | ₩208,483 | ₩206,525 | ₩206,780 | -0.64% | 13.5만 |
|---|
| 2025.11.11 | ₩207,517 | ₩208,362 | ₩206,324 | ₩207,611 | +0.05% | 9.5만 |
|---|
| 2025.11.10 | ₩207,423 | ₩208,188 | ₩205,680 | ₩207,692 | +0.13% | 10.1만 |
|---|
| 2025.11.07 | ₩203,574 | ₩205,975 | ₩201,670 | ₩205,640 | +1.01% | 13.7만 |
|---|
| 2025.11.06 | ₩206,927 | ₩207,209 | ₩204,339 | ₩204,607 | -1.12% | 17만 |
|---|
| 2025.11.05 | ₩205,908 | ₩207,692 | ₩205,760 | ₩206,511 | +0.29% | 17.9만 |
|---|
| 2025.11.04 | ₩208,536 | ₩209,649 | ₩206,753 | ₩208,429 | -0.05% | 14.6만 |
|---|
| 2025.11.03 | ₩212,010 | ₩212,010 | ₩209,663 | ₩211,567 | -0.21% | 11.7만 |
|---|
| 2025.10.31 | ₩211,125 | ₩212,439 | ₩210,266 | ₩211,715 | +0.28% | 10.1만 |
|---|
| 2025.10.30 | ₩211,554 | ₩214,021 | ₩210,468 | ₩210,736 | -0.39% | 13.2만 |
|---|
| 2025.10.29 | ₩212,841 | ₩214,008 | ₩211,165 | ₩212,707 | -0.06% | 22.5만 |
|---|
| 2025.10.28 | ₩214,397 | ₩215,067 | ₩212,962 | ₩213,244 | -0.54% | 13.1만 |
|---|
| 2025.10.27 | ₩214,866 | ₩214,866 | ₩213,136 | ₩213,941 | -0.43% | 13만 |
|---|
| 2025.10.24 | ₩214,263 | ₩214,263 | ₩212,372 | ₩213,096 | -0.54% | 14.1만 |
|---|
| 2025.10.23 | ₩207,919 | ₩212,627 | ₩207,919 | ₩212,265 | +2.09% | 18.4만 |
|---|
| 2025.10.22 | ₩210,575 | ₩210,655 | ₩205,935 | ₩206,981 | -1.71% | 16.5만 |
|---|
| 2025.10.21 | ₩208,697 | ₩210,870 | ₩208,443 | ₩210,012 | +0.63% | 23.6만 |
|---|
| 2025.10.20 | ₩205,747 | ₩208,282 | ₩205,747 | ₩207,879 | +1.04% | 12.1만 |
|---|
| 2025.10.17 | ₩203,695 | ₩204,768 | ₩202,381 | ₩204,325 | +0.31% | 15.4만 |
|---|
| 2025.10.16 | ₩207,316 | ₩207,423 | ₩204,299 | ₩205,009 | -1.11% | 16.7만 |
|---|
| 2025.10.15 | ₩210,937 | ₩211,527 | ₩204,607 | ₩206,498 | -2.10% | 24.3만 |
|---|
| 2025.10.14 | ₩206,283 | ₩210,776 | ₩205,197 | ₩209,368 | +1.50% | 19.9만 |
|---|
| 2025.10.13 | ₩206,619 | ₩208,483 | ₩206,377 | ₩208,121 | +0.73% | 18.4만 |
|---|
| 2025.10.10 | ₩210,468 | ₩210,870 | ₩204,956 | ₩204,956 | -2.62% | 24.7만 |
|---|