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 | ₩206,203 | ₩208,040 | ₩205,157 | ₩207,879 | +0.81% | 18.6만 |
| 2026.10.08 | ₩204,017 | ₩205,881 | ₩202,743 | ₩205,693 | +0.82% | 36.1만 |
| 2026.10.07 | ₩207,986 | ₩207,986 | ₩204,218 | ₩204,969 | -1.45% | 41.7만 |
| 2026.10.06 | ₩209,260 | ₩210,360 | ₩207,798 | ₩209,461 | +0.10% | 24.4만 |
| 2026.10.05 | ₩208,992 | ₩209,702 | ₩207,423 | ₩208,469 | -0.25% | 21.6만 |
| 2026.10.02 | ₩210,065 | ₩210,212 | ₩207,704 | ₩208,777 | -0.61% | 26.4만 |
| 2026.10.01 | ₩207,530 | ₩209,300 | ₩206,779 | ₩208,616 | +0.52% | 25.1만 |
| 2026.09.30 | ₩209,501 | ₩209,649 | ₩207,088 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩207,342 |
| -1.03% |
| 22.8만 |
| 2026.09.29 | ₩209,702 | ₩211,191 | ₩208,281 | ₩209,112 | -0.28% | 114.1만 |
|---|
| 2026.09.28 | ₩211,687 | ₩211,781 | ₩209,247 | ₩209,515 | -1.03% | 69.9만 |
|---|
| 2026.09.25 | ₩213,980 | ₩215,120 | ₩212,773 | ₩213,645 | -0.16% | 23.1만 |
|---|
| 2026.09.24 | ₩212,867 | ₩215,321 | ₩212,210 | ₩213,337 | +0.22% | 21.7만 |
|---|
| 2026.09.23 | ₩213,994 | ₩216,381 | ₩213,846 | ₩213,886 | -0.05% | 24.5만 |
|---|
| 2026.09.22 | ₩217,413 | ₩217,413 | ₩211,794 | ₩214,034 | -1.55% | 29.5만 |
|---|
| 2026.09.21 | ₩214,865 | ₩216,810 | ₩213,980 | ₩216,126 | +0.59% | 21만 |
|---|
| 2026.09.18 | ₩214,557 | ₩214,557 | ₩212,612 | ₩214,262 | -0.14% | 19.7만 |
|---|
| 2026.09.17 | ₩217,440 | ₩217,440 | ₩213,471 | ₩214,610 | -1.30% | 22.4만 |
|---|
| 2026.09.16 | ₩214,771 | ₩216,944 | ₩213,041 | ₩214,785 | +0.01% | 26.4만 |
|---|
| 2026.09.15 | ₩216,112 | ₩216,153 | ₩212,492 | ₩213,846 | -1.05% | 23.2만 |
|---|
| 2026.09.14 | ₩214,436 | ₩216,287 | ₩213,819 | ₩215,428 | +0.46% | 17.1만 |
|---|
| 2026.09.11 | ₩217,775 | ₩218,057 | ₩215,831 | ₩216,984 | -0.36% | 15.3만 |
|---|
| 2026.09.10 | ₩215,294 | ₩217,963 | ₩214,959 | ₩215,469 | +0.08% | 19.5만 |
|---|
| 2026.09.09 | ₩219,653 | ₩220,041 | ₩216,233 | ₩216,300 | -1.53% | 24.2만 |
|---|
| 2026.09.08 | ₩221,061 | ₩222,442 | ₩219,773 | ₩219,854 | -0.55% | 24.2만 |
|---|
| 2026.09.04 | ₩221,503 | ₩222,589 | ₩220,698 | ₩221,503 | 0.00% | 17.6만 |
|---|
| 2026.09.03 | ₩220,819 | ₩222,026 | ₩218,741 | ₩222,026 | +0.55% | 21.6만 |
|---|
| 2026.09.02 | ₩222,147 | ₩222,147 | ₩218,781 | ₩219,344 | -1.26% | 23.2만 |
|---|
| 2026.09.01 | ₩223,166 | ₩225,875 | ₩221,007 | ₩221,423 | -0.78% | 26.3만 |
|---|
| 2026.08.31 | ₩226,344 | ₩226,760 | ₩223,877 | ₩224,467 | -0.83% | 27.7만 |
|---|
| 2026.08.28 | ₩230,649 | ₩230,649 | ₩227,242 | ₩227,980 | -1.16% | 15.3만 |
|---|
| 2026.08.27 | ₩231,346 | ₩231,386 | ₩229,066 | ₩230,233 | -0.48% | 16.8만 |
|---|
| 2026.08.26 | ₩229,133 | ₩232,258 | ₩229,133 | ₩231,198 | +0.90% | 15.6만 |
|---|
| 2026.08.25 | ₩230,930 | ₩231,145 | ₩228,409 | ₩228,798 | -0.92% | 13.9만 |
|---|
| 2026.08.24 | ₩231,990 | ₩231,990 | ₩228,610 | ₩229,026 | -1.28% | 19.5만 |
|---|
| 2026.08.21 | ₩234,417 | ₩235,221 | ₩232,647 | ₩232,888 | -0.65% | 45만 |
|---|
| 2026.08.20 | ₩239,392 | ₩239,392 | ₩233,022 | ₩233,022 | -2.66% | 19만 |
|---|
| 2026.08.19 | ₩245,560 | ₩245,560 | ₩240,451 | ₩240,679 | -1.99% | 15.2만 |
|---|
| 2026.08.18 | ₩243,924 | ₩245,426 | ₩243,737 | ₩244,809 | +0.36% | 11.2만 |
|---|
| 2026.08.17 | ₩247,384 | ₩248,202 | ₩245,480 | ₩245,641 | -0.70% | 13.3만 |
|---|
| 2026.08.14 | ₩246,445 | ₩248,202 | ₩246,003 | ₩248,202 | +0.71% | 14.3만 |
|---|
| 2026.08.13 | ₩247,786 | ₩247,786 | ₩244,420 | ₩245,761 | -0.82% | 12.4만 |
|---|
| 2026.08.12 | ₩247,746 | ₩248,417 | ₩245,721 | ₩247,357 | -0.16% | 14.3만 |
|---|
| 2026.08.11 | ₩246,231 | ₩248,390 | ₩246,030 | ₩246,834 | +0.25% | 11.7만 |
|---|
| 2026.08.10 | ₩246,807 | ₩248,805 | ₩246,378 | ₩246,767 | -0.02% | 14.4만 |
|---|
| 2026.08.07 | ₩245,171 | ₩246,472 | ₩242,047 | ₩246,445 | +0.52% | 13.3만 |
|---|
| 2026.08.06 | ₩245,292 | ₩248,993 | ₩243,281 | ₩244,005 | -0.52% | 18.5만 |
|---|
| 2026.08.05 | ₩247,397 | ₩248,899 | ₩245,426 | ₩246,030 | -0.55% | 19.6만 |
|---|
| 2026.08.04 | ₩242,959 | ₩247,089 | ₩241,578 | ₩246,123 | +1.30% | 19.6만 |
|---|
| 2026.08.03 | ₩235,034 | ₩240,304 | ₩234,913 | ₩240,223 | +2.21% | 15만 |
|---|
| 2026.07.31 | ₩233,116 | ₩234,980 | ₩229,898 | ₩233,921 | +0.35% | 13.7만 |
|---|
| 2026.07.30 | ₩229,871 | ₩231,775 | ₩226,746 | ₩231,493 | +0.71% | 16.7만 |
|---|
| 2026.07.29 | ₩237,863 | ₩238,614 | ₩228,905 | ₩229,200 | -3.64% | 28.2만 |
|---|
| 2026.07.28 | ₩237,917 | ₩238,426 | ₩235,369 | ₩238,239 | +0.14% | 15.8만 |
|---|
| 2026.07.27 | ₩237,085 | ₩239,915 | ₩235,168 | ₩237,595 | +0.21% | 18.7만 |
|---|
| 2026.07.24 | ₩234,698 | ₩236,830 | ₩234,444 | ₩235,020 | +0.14% | 19만 |
|---|
| 2026.07.23 | ₩228,892 | ₩236,334 | ₩228,892 | ₩233,679 | +2.09% | 23.9만 |
|---|
| 2026.07.22 | ₩227,229 | ₩229,589 | ₩226,800 | ₩228,235 | +0.44% | 17.2만 |
|---|
| 2026.07.21 | ₩225,151 | ₩227,900 | ₩222,965 | ₩226,465 | +0.58% | 21만 |
|---|
| 2026.07.20 | ₩227,162 | ₩228,637 | ₩224,681 | ₩225,057 | -0.93% | 19.1만 |
|---|
| 2026.07.17 | ₩225,137 | ₩229,629 | ₩224,400 | ₩225,969 | +0.37% | 16.6만 |
|---|
| 2026.07.16 | ₩229,241 | ₩229,348 | ₩225,459 | ₩226,357 | -1.26% | 15.1만 |
|---|
| 2026.07.15 | ₩231,011 | ₩231,493 | ₩228,275 | ₩230,488 | -0.23% | 15.3만 |
|---|
| 2026.07.14 | ₩230,649 | ₩232,727 | ₩230,179 | ₩230,246 | -0.17% | 13.5만 |
|---|
| 2026.07.13 | ₩232,875 | ₩233,210 | ₩229,227 | ₩229,831 | -1.31% | 18.1만 |
|---|
| 2026.07.10 | ₩234,497 | ₩234,497 | ₩231,131 | ₩233,733 | -0.33% | 12.7만 |
|---|
| 2026.07.09 | ₩235,959 | ₩236,026 | ₩233,934 | ₩234,564 | -0.59% | 15.8만 |
|---|
| 2026.07.08 | ₩237,353 | ₩237,957 | ₩234,242 | ₩235,355 | -0.84% | 15.8만 |
|---|
| 2026.07.07 | ₩244,514 | ₩245,399 | ₩238,748 | ₩239,633 | -2.00% | 13.8만 |
|---|
| 2026.07.06 | ₩243,763 | ₩246,405 | ₩243,214 | ₩244,648 | +0.36% | 21.4만 |
|---|
| 2026.07.02 | ₩240,612 | ₩244,796 | ₩240,143 | ₩242,825 | +0.92% | 21.7만 |
|---|
| 2026.07.01 | ₩236,898 | ₩241,095 | ₩236,898 | ₩238,064 | +0.49% | 19.8만 |
|---|
| 2026.06.30 | ₩233,424 | ₩236,965 | ₩233,424 | ₩236,884 | +1.48% | 19.4만 |
|---|
| 2026.06.29 | ₩231,614 | ₩233,599 | ₩230,796 | ₩232,016 | +0.17% | 17.3만 |
|---|
| 2026.06.26 | ₩229,147 | ₩232,003 | ₩228,490 | ₩230,032 | +0.39% | 19.1만 |
|---|
| 2026.06.25 | ₩230,179 | ₩234,350 | ₩229,536 | ₩230,233 | +0.02% | 24.6만 |
|---|
| 2026.06.24 | ₩230,246 | ₩232,405 | ₩229,080 | ₩229,375 | -0.38% | 24.3만 |
|---|
| 2026.06.23 | ₩229,053 | ₩231,990 | ₩228,208 | ₩230,286 | +0.54% | 23.1만 |
|---|
| 2026.06.22 | ₩234,604 | ₩234,604 | ₩230,568 | ₩231,520 | -1.31% | 30.5만 |
|---|
| 2026.06.18 | ₩240,934 | ₩241,014 | ₩233,693 | ₩235,087 | -2.43% | 16.7만 |
|---|
| 2026.06.17 | ₩236,656 | ₩241,591 | ₩235,704 | ₩238,332 | +0.71% | 24.8만 |
|---|
| 2026.06.16 | ₩235,945 | ₩237,742 | ₩235,074 | ₩236,670 | +0.31% | 17.7만 |
|---|
| 2026.06.15 | ₩236,750 | ₩237,353 | ₩235,315 | ₩235,758 | -0.42% | 17.5만 |
|---|
| 2026.06.12 | ₩237,260 | ₩237,260 | ₩232,392 | ₩233,505 | -1.58% | 21.4만 |
|---|
| 2026.06.11 | ₩226,961 | ₩236,576 | ₩226,854 | ₩236,442 | +4.18% | 18만 |
|---|
| 2026.06.10 | ₩229,576 | ₩230,595 | ₩224,654 | ₩224,775 | -2.09% | 17.8만 |
|---|
| 2026.06.09 | ₩229,160 | ₩231,990 | ₩224,198 | ₩230,313 | +0.50% | 30.5만 |
|---|
| 2026.06.08 | ₩230,407 | ₩230,582 | ₩226,626 | ₩227,645 | -1.20% | 20.8만 |
|---|
| 2026.06.05 | ₩231,051 | ₩232,244 | ₩227,175 | ₩228,637 | -1.04% | 16.2만 |
|---|
| 2026.06.04 | ₩228,905 | ₩233,384 | ₩228,691 | ₩232,700 | +1.66% | 20.4만 |
|---|
| 2026.06.03 | ₩230,233 | ₩231,453 | ₩227,832 | ₩227,913 | -1.01% | 19.4만 |
|---|
| 2026.06.02 | ₩232,419 | ₩233,532 | ₩230,783 | ₩231,949 | -0.20% | 28.3만 |
|---|
| 2026.06.01 | ₩235,409 | ₩235,785 | ₩230,809 | ₩232,794 | -1.11% | 33.1만 |
|---|
| 2026.05.29 | ₩237,648 | ₩238,440 | ₩234,256 | ₩238,145 | +0.21% | 32.2만 |
|---|
| 2026.05.28 | ₩234,712 | ₩239,419 | ₩234,323 | ₩238,788 | +1.74% | 26.4만 |
|---|
| 2026.05.27 | ₩234,537 | ₩234,537 | ₩231,534 | ₩233,921 | -0.26% | 32.1만 |
|---|
| 2026.05.26 | ₩232,231 | ₩233,746 | ₩231,654 | ₩233,384 | +0.50% | 23.7만 |
|---|
| 2026.05.22 | ₩227,001 | ₩228,664 | ₩226,250 | ₩228,288 | +0.57% | 19.6만 |
|---|
| 2026.05.21 | ₩223,970 | ₩226,049 | ₩222,361 | ₩225,191 | +0.54% | 20.9만 |
|---|
| 2026.05.20 | ₩223,018 | ₩225,660 | ₩221,329 | ₩225,539 | +1.13% | 13.3만 |
|---|
| 2026.05.19 | ₩222,308 | ₩223,059 | ₩219,653 | ₩221,329 | -0.44% | 14.3만 |
|---|
| 2026.05.18 | ₩221,999 | ₩223,555 | ₩220,886 | ₩223,300 | +0.59% | 16.4만 |
|---|
| 2026.05.15 | ₩224,963 | ₩224,963 | ₩220,591 | ₩220,712 | -1.89% | 15.3만 |
|---|
| 2026.05.14 | ₩228,047 | ₩228,047 | ₩225,526 | ₩227,323 | -0.32% | 21.6만 |
|---|
| 2026.05.13 | ₩227,229 | ₩228,034 | ₩223,488 | ₩227,296 | +0.03% | 19.8만 |
|---|
| 2026.05.12 | ₩226,626 | ₩227,846 | ₩224,158 | ₩227,470 | +0.37% | 23.4만 |
|---|
| 2026.05.11 | ₩224,078 | ₩228,355 | ₩223,568 | ₩227,216 | +1.40% | 23만 |
|---|
| 2026.05.08 | ₩225,164 | ₩225,539 | ₩223,716 | ₩224,762 | -0.18% | 16.8만 |
|---|
| 2026.05.07 | ₩227,269 | ₩227,967 | ₩222,469 | ₩223,501 | -1.66% | 22.3만 |
|---|
| 2026.05.06 | ₩223,287 | ₩226,317 | ₩222,254 | ₩225,821 | +1.14% | 37.3만 |
|---|
| 2026.05.05 | ₩222,348 | ₩222,603 | ₩218,982 | ₩219,961 | -1.07% | 32.5만 |
|---|
| 2026.05.04 | ₩222,120 | ₩224,225 | ₩220,846 | ₩220,859 | -0.57% | 44.2만 |
|---|
| 2026.05.01 | ₩225,285 | ₩225,325 | ₩222,039 | ₩222,039 | -1.44% | 65.2만 |
|---|
| 2026.04.30 | ₩220,618 | ₩224,842 | ₩220,618 | ₩224,547 | +1.78% | 31.6만 |
|---|
| 2026.04.29 | ₩223,246 | ₩223,246 | ₩218,459 | ₩219,290 | -1.77% | 31.1만 |
|---|
| 2026.04.28 | ₩221,999 | ₩222,656 | ₩219,478 | ₩221,865 | -0.06% | 23.1만 |
|---|
| 2026.04.27 | ₩222,576 | ₩223,944 | ₩221,262 | ₩222,348 | -0.10% | 21.4만 |
|---|
| 2026.04.24 | ₩226,009 | ₩226,009 | ₩221,584 | ₩222,697 | -1.47% | 25.2만 |
|---|
| 2026.04.23 | ₩225,901 | ₩228,114 | ₩222,495 | ₩226,183 | +0.12% | 33.8만 |
|---|
| 2026.04.22 | ₩232,566 | ₩233,009 | ₩225,861 | ₩227,430 | -2.21% | 50.1만 |
|---|
| 2026.04.21 | ₩235,530 | ₩235,825 | ₩229,308 | ₩229,696 | -2.48% | 52.2만 |
|---|
| 2026.04.20 | ₩236,147 | ₩237,501 | ₩235,543 | ₩236,401 | +0.11% | 16.1만 |
|---|
| 2026.04.17 | ₩236,750 | ₩240,599 | ₩236,321 | ₩236,804 | +0.02% | 27.9만 |
|---|
| 2026.04.16 | ₩237,407 | ₩238,252 | ₩233,009 | ₩234,323 | -1.30% | 19.8만 |
|---|
| 2026.04.15 | ₩238,386 | ₩238,842 | ₩234,940 | ₩236,723 | -0.70% | 16.4만 |
|---|
| 2026.04.14 | ₩238,252 | ₩239,579 | ₩237,193 | ₩238,225 | -0.01% | 27.3만 |
|---|
| 2026.04.13 | ₩233,049 | ₩237,273 | ₩233,049 | ₩237,152 | +1.76% | 17.7만 |
|---|
| 2026.04.10 | ₩235,208 | ₩235,369 | ₩231,574 | ₩233,813 | -0.59% | 18.5만 |
|---|
| 2026.04.09 | ₩235,436 | ₩237,984 | ₩234,752 | ₩235,570 | +0.06% | 19.2만 |
|---|
| 2026.04.08 | ₩234,953 | ₩237,099 | ₩234,645 | ₩236,388 | +0.61% | 25.9만 |
|---|
| 2026.04.07 | ₩228,865 | ₩229,536 | ₩226,505 | ₩228,583 | -0.12% | 25.4만 |
|---|
| 2026.04.06 | ₩227,953 | ₩230,300 | ₩227,283 | ₩230,206 | +0.99% | 18.6만 |
|---|
| 2026.04.02 | ₩223,863 | ₩230,112 | ₩223,823 | ₩227,537 | +1.64% | 18.2만 |
|---|
| 2026.04.01 | ₩225,419 | ₩229,482 | ₩225,137 | ₩227,511 | +0.93% | 24.1만 |
|---|
| 2026.03.31 | ₩217,789 | ₩222,925 | ₩216,501 | ₩222,200 | +2.03% | 25.7만 |
|---|
| 2026.03.30 | ₩222,013 | ₩222,160 | ₩213,551 | ₩214,704 | -3.29% | 38만 |
|---|
| 2026.03.27 | ₩223,729 | ₩223,944 | ₩220,028 | ₩220,430 | -1.47% | 25.7만 |
|---|
| 2026.03.26 | ₩227,497 | ₩228,463 | ₩224,131 | ₩224,668 | -1.24% | 32.3만 |
|---|
| 2026.03.25 | ₩228,825 | ₩230,541 | ₩228,650 | ₩229,790 | +0.42% | 17.8만 |
|---|
| 2026.03.24 | ₩225,338 | ₩227,363 | ₩224,359 | ₩226,331 | +0.44% | 27.3만 |
|---|
| 2026.03.23 | ₩229,683 | ₩231,949 | ₩227,269 | ₩227,310 | -1.03% | 35.1만 |
|---|
| 2026.03.20 | ₩231,359 | ₩232,258 | ₩224,963 | ₩226,894 | -1.93% | 22.9만 |
|---|
| 2026.03.19 | ₩231,869 | ₩232,875 | ₩227,725 | ₩231,708 | -0.07% | 29.4만 |
|---|
| 2026.03.18 | ₩235,396 | ₩236,817 | ₩233,934 | ₩234,135 | -0.54% | 23.2만 |
|---|
| 2026.03.17 | ₩236,361 | ₩237,394 | ₩234,242 | ₩236,227 | -0.06% | 17.7만 |
|---|
| 2026.03.16 | ₩234,068 | ₩236,267 | ₩233,371 | ₩235,101 | +0.44% | 26.6만 |
|---|
| 2026.03.13 | ₩234,591 | ₩236,361 | ₩230,394 | ₩232,298 | -0.98% | 33만 |
|---|
| 2026.03.12 | ₩237,367 | ₩237,367 | ₩233,223 | ₩233,438 | -1.66% | 33.8만 |
|---|
| 2026.03.11 | ₩238,426 | ₩240,210 | ₩236,790 | ₩238,681 | +0.11% | 25.7만 |
|---|
| 2026.03.10 | ₩240,947 | ₩242,825 | ₩239,486 | ₩239,633 | -0.55% | 66.1만 |
|---|
| 2026.03.09 | ₩241,001 | ₩243,173 | ₩237,769 | ₩242,784 | +0.74% | 38.8만 |
|---|
| 2026.03.06 | ₩238,936 | ₩243,683 | ₩238,024 | ₩242,396 | +1.45% | 37.9만 |
|---|
| 2026.03.05 | ₩245,238 | ₩245,802 | ₩237,125 | ₩240,706 | -1.85% | 45.2만 |
|---|
| 2026.03.04 | ₩245,989 | ₩246,539 | ₩241,779 | ₩246,298 | +0.13% | 35.8만 |
|---|
| 2026.03.03 | ₩245,895 | ₩246,593 | ₩240,170 | ₩244,246 | -0.67% | 48.9만 |
|---|
| 2026.03.02 | ₩246,834 | ₩249,825 | ₩245,292 | ₩248,872 | +0.83% | 66만 |
|---|
| 2026.02.27 | ₩240,397 | ₩242,999 | ₩239,861 | ₩242,811 | +1.00% | 19.1만 |
|---|
| 2026.02.26 | ₩240,183 | ₩241,806 | ₩237,514 | ₩241,806 | +0.68% | 21.6만 |
|---|
| 2026.02.25 | ₩244,032 | ₩244,058 | ₩237,675 | ₩240,196 | -1.57% | 20.7만 |
|---|
| 2026.02.24 | ₩239,727 | ₩243,294 | ₩237,434 | ₩242,851 | +1.30% | 17.6만 |
|---|
| 2026.02.23 | ₩241,108 | ₩241,940 | ₩239,365 | ₩239,968 | -0.47% | 30.7만 |
|---|
| 2026.02.20 | ₩242,851 | ₩244,648 | ₩240,920 | ₩242,208 | -0.27% | 25.8만 |
|---|
| 2026.02.19 | ₩239,512 | ₩243,763 | ₩238,869 | ₩242,986 | +1.45% | 27.6만 |
|---|
| 2026.02.18 | ₩239,512 | ₩240,827 | ₩238,426 | ₩239,593 | +0.03% | 18.2만 |
|---|
| 2026.02.17 | ₩235,127 | ₩239,325 | ₩234,578 | ₩237,850 | +1.16% | 23만 |
|---|
| 2026.02.13 | ₩234,135 | ₩238,426 | ₩234,135 | ₩236,147 | +0.86% | 18.5만 |
|---|
| 2026.02.12 | ₩233,813 | ₩237,568 | ₩232,633 | ₩233,304 | -0.22% | 26.9만 |
|---|
| 2026.02.11 | ₩236,951 | ₩237,099 | ₩231,332 | ₩232,164 | -2.02% | 21.6만 |
|---|
| 2026.02.10 | ₩237,353 | ₩237,689 | ₩235,342 | ₩235,342 | -0.85% | 17.5만 |
|---|
| 2026.02.09 | ₩235,114 | ₩238,024 | ₩235,114 | ₩237,179 | +0.88% | 22.1만 |
|---|
| 2026.02.06 | ₩230,206 | ₩235,503 | ₩230,206 | ₩235,020 | +2.09% | 23.3만 |
|---|
| 2026.02.05 | ₩227,698 | ₩231,091 | ₩226,693 | ₩227,484 | -0.09% | 25.9만 |
|---|
| 2026.02.04 | ₩236,965 | ₩237,018 | ₩226,532 | ₩229,656 | -3.08% | 35.7만 |
|---|
| 2026.02.03 | ₩235,194 | ₩236,468 | ₩232,432 | ₩236,361 | +0.50% | 43.7만 |
|---|
| 2026.02.02 | ₩232,325 | ₩233,880 | ₩231,091 | ₩232,968 | +0.28% | 42.3만 |
|---|
| 2026.01.30 | ₩234,001 | ₩236,535 | ₩231,762 | ₩234,108 | +0.05% | 26.6만 |
|---|
| 2026.01.29 | ₩237,434 | ₩239,673 | ₩234,149 | ₩235,583 | -0.78% | 27.9만 |
|---|
| 2026.01.28 | ₩237,206 | ₩237,206 | ₩233,545 | ₩235,664 | -0.65% | 28.8만 |
|---|
| 2026.01.27 | ₩235,329 | ₩239,070 | ₩234,672 | ₩238,761 | +1.46% | 17.7만 |
|---|
| 2026.01.26 | ₩236,656 | ₩236,817 | ₩234,283 | ₩235,034 | -0.69% | 26.6만 |
|---|
| 2026.01.23 | ₩238,654 | ₩239,727 | ₩236,294 | ₩237,193 | -0.61% | 18.5만 |
|---|
| 2026.01.22 | ₩239,781 | ₩239,901 | ₩236,361 | ₩237,970 | -0.75% | 26.6만 |
|---|
| 2026.01.21 | ₩237,957 | ₩239,633 | ₩235,208 | ₩239,338 | +0.58% | 40.8만 |
|---|
| 2026.01.20 | ₩239,875 | ₩242,221 | ₩236,589 | ₩237,045 | -1.18% | 38.3만 |
|---|
| 2026.01.16 | ₩241,108 | ₩243,133 | ₩240,491 | ₩242,476 | +0.57% | 47.7만 |
|---|
| 2026.01.15 | ₩237,675 | ₩240,344 | ₩236,763 | ₩239,915 | +0.94% | 95.1만 |
|---|
| 2026.01.14 | ₩234,899 | ₩237,434 | ₩232,901 | ₩237,327 | +1.03% | 36.8만 |
|---|
| 2026.01.13 | ₩236,616 | ₩236,683 | ₩234,283 | ₩235,087 | -0.65% | 31.1만 |
|---|
| 2026.01.12 | ₩231,011 | ₩234,122 | ₩231,011 | ₩234,122 | +1.35% | 32.1만 |
|---|
| 2026.01.09 | ₩225,446 | ₩230,394 | ₩225,446 | ₩230,233 | +2.12% | 35.9만 |
|---|
| 2026.01.08 | ₩227,444 | ₩231,131 | ₩222,402 | ₩224,225 | -1.42% | 65.7만 |
|---|
| 2026.01.07 | ₩226,398 | ₩227,095 | ₩221,181 | ₩221,342 | -2.23% | 36.1만 |
|---|
| 2026.01.06 | ₩222,227 | ₩225,754 | ₩222,013 | ₩225,593 | +1.51% | 47.8만 |
|---|
| 2026.01.05 | ₩217,976 | ₩221,919 | ₩217,976 | ₩221,691 | +1.70% | 40.9만 |
|---|
| 2026.01.02 | ₩210,909 | ₩216,099 | ₩209,099 | ₩216,099 | +2.46% | 31만 |
|---|
| 2025.12.31 | ₩212,358 | ₩212,358 | ₩209,984 | ₩210,038 | -1.09% | 11.4만 |
|---|
| 2025.12.30 | ₩213,095 | ₩213,095 | ₩211,714 | ₩211,781 | -0.62% | 14.1만 |
|---|
| 2025.12.29 | ₩212,626 | ₩213,296 | ₩212,317 | ₩212,559 | -0.03% | 10.2만 |
|---|
| 2025.12.26 | ₩214,771 | ₩214,771 | ₩212,733 | ₩213,135 | -0.76% | 9.3만 |
|---|
| 2025.12.24 | ₩214,651 | ₩215,227 | ₩214,262 | ₩214,691 | +0.02% | 5.1만 |
|---|
| 2025.12.23 | ₩213,873 | ₩215,080 | ₩213,511 | ₩214,329 | +0.21% | 15.5만 |
|---|
| 2025.12.22 | ₩211,124 | ₩214,168 | ₩210,869 | ₩214,047 | +1.38% | 17.8만 |
|---|
| 2025.12.19 | ₩205,291 | ₩210,132 | ₩205,291 | ₩209,515 | +2.06% | 14.6만 |
|---|
| 2025.12.18 | ₩204,486 | ₩206,296 | ₩204,137 | ₩204,794 | +0.15% | 16.2만 |
|---|
| 2025.12.17 | ₩204,929 | ₩206,484 | ₩202,381 | ₩202,998 | -0.94% | 16.5만 |
|---|
| 2025.12.16 | ₩205,854 | ₩206,618 | ₩204,084 | ₩205,398 | -0.22% | 21.1만 |
|---|
| 2025.12.15 | ₩207,530 | ₩208,227 | ₩206,162 | ₩206,927 | -0.29% | 12.4만 |
|---|
| 2025.12.12 | ₩207,919 | ₩208,308 | ₩205,626 | ₩206,645 | -0.61% | 16.5만 |
|---|
| 2025.12.11 | ₩204,540 | ₩207,932 | ₩203,963 | ₩207,356 | +1.38% | 13.2만 |
|---|
| 2025.12.10 | ₩202,354 | ₩205,680 | ₩201,388 | ₩204,325 | +0.97% | 14.5만 |
|---|
| 2025.12.09 | ₩203,588 | ₩205,143 | ₩202,206 | ₩202,287 | -0.64% | 12.3만 |
|---|
| 2025.12.08 | ₩202,877 | ₩203,829 | ₩202,287 | ₩203,829 | +0.47% | 7.6만 |
|---|
| 2025.12.05 | ₩203,628 | ₩203,628 | ₩200,450 | ₩202,086 | -0.76% | 11.9만 |
|---|
| 2025.12.04 | ₩201,241 | ₩204,312 | ₩200,946 | ₩203,628 | +1.19% | 14.8만 |
|---|
| 2025.12.03 | ₩200,342 | ₩200,932 | ₩198,760 | ₩200,932 | +0.29% | 14.6만 |
|---|
| 2025.12.02 | ₩199,390 | ₩200,624 | ₩199,189 | ₩199,980 | +0.30% | 14.2만 |
|---|
| 2025.12.01 | ₩201,281 | ₩201,281 | ₩197,660 | ₩197,862 | -1.70% | 17.2만 |
|---|
| 2025.11.28 | ₩201,750 | ₩202,904 | ₩201,402 | ₩202,904 | +0.57% | 5.4만 |
|---|
| 2025.11.26 | ₩200,946 | ₩202,434 | ₩200,557 | ₩201,348 | +0.20% | 13.8만 |
|---|
| 2025.11.25 | ₩198,143 | ₩200,517 | ₩196,521 | ₩200,249 | +1.06% | 11.1만 |
|---|
| 2025.11.24 | ₩196,480 | ₩198,023 | ₩195,394 | ₩197,955 | +0.75% | 12.3만 |
|---|
| 2025.11.21 | ₩196,373 | ₩197,285 | ₩193,490 | ₩196,159 | -0.11% | 19.1만 |
|---|
| 2025.11.20 | ₩202,810 | ₩203,695 | ₩195,636 | ₩195,944 | -3.39% | 20.3만 |
|---|
| 2025.11.19 | ₩199,350 | ₩200,584 | ₩198,398 | ₩199,739 | +0.20% | 33.7만 |
|---|
| 2025.11.18 | ₩200,329 | ₩201,335 | ₩198,465 | ₩199,819 | -0.25% | 25.1만 |
|---|
| 2025.11.17 | ₩202,568 | ₩202,877 | ₩199,270 | ₩200,597 | -0.97% | 13.7만 |
|---|
| 2025.11.14 | ₩199,940 | ₩203,293 | ₩198,988 | ₩202,287 | +1.17% | 17.8만 |
|---|
| 2025.11.13 | ₩206,511 | ₩206,725 | ₩201,429 | ₩201,817 | -2.27% | 15.7만 |
|---|
| 2025.11.12 | ₩208,107 | ₩208,469 | ₩206,511 | ₩206,766 | -0.64% | 13.5만 |
|---|
| 2025.11.11 | ₩207,503 | ₩208,348 | ₩206,310 | ₩207,597 | +0.05% | 9.5만 |
|---|
| 2025.11.10 | ₩207,409 | ₩208,174 | ₩205,666 | ₩207,678 | +0.13% | 10.1만 |
|---|
| 2025.11.07 | ₩203,561 | ₩205,961 | ₩201,657 | ₩205,626 | +1.01% | 13.7만 |
|---|
| 2025.11.06 | ₩206,913 | ₩207,195 | ₩204,325 | ₩204,593 | -1.12% | 17만 |
|---|
| 2025.11.05 | ₩205,894 | ₩207,678 | ₩205,747 | ₩206,498 | +0.29% | 17.9만 |
|---|
| 2025.11.04 | ₩208,522 | ₩209,635 | ₩206,739 | ₩208,415 | -0.05% | 14.6만 |
|---|
| 2025.11.03 | ₩211,996 | ₩211,996 | ₩209,649 | ₩211,553 | -0.21% | 11.7만 |
|---|
| 2025.10.31 | ₩211,110 | ₩212,425 | ₩210,252 | ₩211,701 | +0.28% | 10.1만 |
|---|
| 2025.10.30 | ₩211,540 | ₩214,007 | ₩210,453 | ₩210,722 | -0.39% | 13.2만 |
|---|
| 2025.10.29 | ₩212,827 | ₩213,994 | ₩211,151 | ₩212,693 | -0.06% | 22.5만 |
|---|
| 2025.10.28 | ₩214,382 | ₩215,053 | ₩212,948 | ₩213,229 | -0.54% | 13.1만 |
|---|
| 2025.10.27 | ₩214,852 | ₩214,852 | ₩213,122 | ₩213,927 | -0.43% | 13만 |
|---|
| 2025.10.24 | ₩214,248 | ₩214,248 | ₩212,358 | ₩213,082 | -0.54% | 14.1만 |
|---|
| 2025.10.23 | ₩207,906 | ₩212,612 | ₩207,906 | ₩212,250 | +2.09% | 18.4만 |
|---|
| 2025.10.22 | ₩210,561 | ₩210,641 | ₩205,921 | ₩206,967 | -1.71% | 16.5만 |
|---|
| 2025.10.21 | ₩208,683 | ₩210,856 | ₩208,429 | ₩209,997 | +0.63% | 23.6만 |
|---|
| 2025.10.20 | ₩205,733 | ₩208,268 | ₩205,733 | ₩207,865 | +1.04% | 12.1만 |
|---|
| 2025.10.17 | ₩203,681 | ₩204,754 | ₩202,367 | ₩204,312 | +0.31% | 15.4만 |
|---|
| 2025.10.16 | ₩207,302 | ₩207,409 | ₩204,285 | ₩204,996 | -1.11% | 16.7만 |
|---|
| 2025.10.15 | ₩210,923 | ₩211,513 | ₩204,593 | ₩206,484 | -2.10% | 24.3만 |
|---|
| 2025.10.14 | ₩206,270 | ₩210,762 | ₩205,183 | ₩209,354 | +1.50% | 19.9만 |
|---|
| 2025.10.13 | ₩206,605 | ₩208,469 | ₩206,363 | ₩208,107 | +0.73% | 18.4만 |
|---|
| 2025.10.10 | ₩210,453 | ₩210,856 | ₩204,942 | ₩204,942 | -2.62% | 24.7만 |
|---|