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 | ₩206,298 | ₩208,136 | ₩205,251 | ₩207,975 | +0.81% | 18.6만 |
| 2026.10.08 | ₩204,111 | ₩205,976 | ₩202,837 | ₩205,788 | +0.82% | 36.1만 |
| 2026.10.07 | ₩208,082 | ₩208,082 | ₩204,312 | ₩205,064 | -1.45% | 41.7만 |
| 2026.10.06 | ₩209,357 | ₩210,457 | ₩207,894 | ₩209,558 | +0.10% | 24.4만 |
| 2026.10.05 | ₩209,088 | ₩209,799 | ₩207,519 | ₩208,565 | -0.25% | 21.6만 |
| 2026.10.02 | ₩210,162 | ₩210,309 | ₩207,800 | ₩208,874 | -0.61% | 26.4만 |
| 2026.10.01 | ₩207,626 | ₩209,397 | ₩206,875 | ₩208,713 | +0.52% | 25.1만 |
| 2026.09.30 | ₩209,598 | ₩209,746 | ₩207,183 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩207,438 |
| -1.03% |
| 22.8만 |
| 2026.09.29 | ₩209,799 | ₩211,289 | ₩208,377 | ₩209,209 | -0.28% | 114.1만 |
|---|
| 2026.09.28 | ₩211,785 | ₩211,879 | ₩209,343 | ₩209,612 | -1.03% | 69.9만 |
|---|
| 2026.09.25 | ₩214,079 | ₩215,219 | ₩212,872 | ₩213,744 | -0.16% | 23.1만 |
|---|
| 2026.09.24 | ₩212,966 | ₩215,421 | ₩212,308 | ₩213,435 | +0.22% | 21.7만 |
|---|
| 2026.09.23 | ₩214,093 | ₩216,481 | ₩213,945 | ₩213,985 | -0.05% | 24.5만 |
|---|
| 2026.09.22 | ₩217,514 | ₩217,514 | ₩211,892 | ₩214,133 | -1.55% | 29.5만 |
|---|
| 2026.09.21 | ₩214,965 | ₩216,910 | ₩214,079 | ₩216,226 | +0.59% | 21만 |
|---|
| 2026.09.18 | ₩214,656 | ₩214,656 | ₩212,711 | ₩214,361 | -0.14% | 19.7만 |
|---|
| 2026.09.17 | ₩217,540 | ₩217,540 | ₩213,569 | ₩214,710 | -1.30% | 22.4만 |
|---|
| 2026.09.16 | ₩214,871 | ₩217,044 | ₩213,140 | ₩214,884 | +0.01% | 26.4만 |
|---|
| 2026.09.15 | ₩216,212 | ₩216,253 | ₩212,590 | ₩213,945 | -1.05% | 23.2만 |
|---|
| 2026.09.14 | ₩214,535 | ₩216,387 | ₩213,918 | ₩215,528 | +0.46% | 17.1만 |
|---|
| 2026.09.11 | ₩217,876 | ₩218,158 | ₩215,931 | ₩217,084 | -0.36% | 15.3만 |
|---|
| 2026.09.10 | ₩215,394 | ₩218,064 | ₩215,058 | ₩215,568 | +0.08% | 19.5만 |
|---|
| 2026.09.09 | ₩219,754 | ₩220,143 | ₩216,333 | ₩216,400 | -1.53% | 24.2만 |
|---|
| 2026.09.08 | ₩221,163 | ₩222,545 | ₩219,875 | ₩219,955 | -0.55% | 24.2만 |
|---|
| 2026.09.04 | ₩221,605 | ₩222,692 | ₩220,801 | ₩221,605 | 0.00% | 17.6만 |
|---|
| 2026.09.03 | ₩220,921 | ₩222,129 | ₩218,842 | ₩222,129 | +0.55% | 21.6만 |
|---|
| 2026.09.02 | ₩222,249 | ₩222,249 | ₩218,882 | ₩219,446 | -1.26% | 23.2만 |
|---|
| 2026.09.01 | ₩223,269 | ₩225,979 | ₩221,109 | ₩221,525 | -0.78% | 26.3만 |
|---|
| 2026.08.31 | ₩226,449 | ₩226,865 | ₩223,980 | ₩224,570 | -0.83% | 27.7만 |
|---|
| 2026.08.28 | ₩230,755 | ₩230,755 | ₩227,348 | ₩228,085 | -1.16% | 15.3만 |
|---|
| 2026.08.27 | ₩231,453 | ₩231,493 | ₩229,172 | ₩230,339 | -0.48% | 16.8만 |
|---|
| 2026.08.26 | ₩229,239 | ₩232,365 | ₩229,239 | ₩231,305 | +0.90% | 15.6만 |
|---|
| 2026.08.25 | ₩231,037 | ₩231,252 | ₩228,515 | ₩228,904 | -0.92% | 13.9만 |
|---|
| 2026.08.24 | ₩232,097 | ₩232,097 | ₩228,716 | ₩229,132 | -1.28% | 19.5만 |
|---|
| 2026.08.21 | ₩234,525 | ₩235,330 | ₩232,754 | ₩232,996 | -0.65% | 45만 |
|---|
| 2026.08.20 | ₩239,502 | ₩239,502 | ₩233,130 | ₩233,130 | -2.66% | 19만 |
|---|
| 2026.08.19 | ₩245,674 | ₩245,674 | ₩240,562 | ₩240,790 | -1.99% | 15.2만 |
|---|
| 2026.08.18 | ₩244,037 | ₩245,540 | ₩243,849 | ₩244,922 | +0.36% | 11.2만 |
|---|
| 2026.08.17 | ₩247,498 | ₩248,317 | ₩245,593 | ₩245,754 | -0.70% | 13.3만 |
|---|
| 2026.08.14 | ₩246,559 | ₩248,317 | ₩246,117 | ₩248,317 | +0.71% | 14.3만 |
|---|
| 2026.08.13 | ₩247,901 | ₩247,901 | ₩244,533 | ₩245,875 | -0.82% | 12.4만 |
|---|
| 2026.08.12 | ₩247,861 | ₩248,531 | ₩245,835 | ₩247,472 | -0.16% | 14.3만 |
|---|
| 2026.08.11 | ₩246,345 | ₩248,505 | ₩246,143 | ₩246,948 | +0.25% | 11.7만 |
|---|
| 2026.08.10 | ₩246,921 | ₩248,920 | ₩246,492 | ₩246,881 | -0.02% | 14.4만 |
|---|
| 2026.08.07 | ₩245,285 | ₩246,586 | ₩242,159 | ₩246,559 | +0.52% | 13.3만 |
|---|
| 2026.08.06 | ₩245,405 | ₩249,108 | ₩243,393 | ₩244,118 | -0.52% | 18.5만 |
|---|
| 2026.08.05 | ₩247,512 | ₩249,014 | ₩245,540 | ₩246,143 | -0.55% | 19.6만 |
|---|
| 2026.08.04 | ₩243,071 | ₩247,203 | ₩241,689 | ₩246,237 | +1.30% | 19.6만 |
|---|
| 2026.08.03 | ₩235,142 | ₩240,415 | ₩235,021 | ₩240,334 | +2.21% | 15만 |
|---|
| 2026.07.31 | ₩233,224 | ₩235,089 | ₩230,004 | ₩234,029 | +0.35% | 13.7만 |
|---|
| 2026.07.30 | ₩229,977 | ₩231,882 | ₩226,851 | ₩231,600 | +0.71% | 16.7만 |
|---|
| 2026.07.29 | ₩237,973 | ₩238,724 | ₩229,011 | ₩229,306 | -3.64% | 28.2만 |
|---|
| 2026.07.28 | ₩238,027 | ₩238,536 | ₩235,478 | ₩238,349 | +0.14% | 15.8만 |
|---|
| 2026.07.27 | ₩237,195 | ₩240,026 | ₩235,276 | ₩237,705 | +0.21% | 18.7만 |
|---|
| 2026.07.24 | ₩234,807 | ₩236,940 | ₩234,552 | ₩235,129 | +0.14% | 19만 |
|---|
| 2026.07.23 | ₩228,998 | ₩236,444 | ₩228,998 | ₩233,787 | +2.09% | 23.9만 |
|---|
| 2026.07.22 | ₩227,334 | ₩229,695 | ₩226,905 | ₩228,340 | +0.44% | 17.2만 |
|---|
| 2026.07.21 | ₩225,255 | ₩228,005 | ₩223,068 | ₩226,569 | +0.58% | 21만 |
|---|
| 2026.07.20 | ₩227,267 | ₩228,743 | ₩224,785 | ₩225,161 | -0.93% | 19.1만 |
|---|
| 2026.07.17 | ₩225,241 | ₩229,736 | ₩224,503 | ₩226,073 | +0.37% | 16.6만 |
|---|
| 2026.07.16 | ₩229,347 | ₩229,454 | ₩225,563 | ₩226,462 | -1.26% | 15.1만 |
|---|
| 2026.07.15 | ₩231,117 | ₩231,600 | ₩228,381 | ₩230,594 | -0.23% | 15.3만 |
|---|
| 2026.07.14 | ₩230,755 | ₩232,835 | ₩230,286 | ₩230,353 | -0.17% | 13.5만 |
|---|
| 2026.07.13 | ₩232,982 | ₩233,318 | ₩229,333 | ₩229,937 | -1.31% | 18.1만 |
|---|
| 2026.07.10 | ₩234,606 | ₩234,606 | ₩231,238 | ₩233,841 | -0.33% | 12.7만 |
|---|
| 2026.07.09 | ₩236,068 | ₩236,135 | ₩234,042 | ₩234,673 | -0.59% | 15.8만 |
|---|
| 2026.07.08 | ₩237,463 | ₩238,067 | ₩234,351 | ₩235,464 | -0.84% | 15.8만 |
|---|
| 2026.07.07 | ₩244,627 | ₩245,513 | ₩238,858 | ₩239,744 | -2.00% | 13.8만 |
|---|
| 2026.07.06 | ₩243,876 | ₩246,519 | ₩243,326 | ₩244,762 | +0.36% | 21.4만 |
|---|
| 2026.07.02 | ₩240,723 | ₩244,909 | ₩240,254 | ₩242,937 | +0.92% | 21.7만 |
|---|
| 2026.07.01 | ₩237,007 | ₩241,206 | ₩237,007 | ₩238,174 | +0.49% | 19.8만 |
|---|
| 2026.06.30 | ₩233,532 | ₩237,074 | ₩233,532 | ₩236,994 | +1.48% | 19.4만 |
|---|
| 2026.06.29 | ₩231,721 | ₩233,707 | ₩230,903 | ₩232,124 | +0.17% | 17.3만 |
|---|
| 2026.06.26 | ₩229,253 | ₩232,110 | ₩228,595 | ₩230,138 | +0.39% | 19.1만 |
|---|
| 2026.06.25 | ₩230,286 | ₩234,458 | ₩229,642 | ₩230,339 | +0.02% | 24.6만 |
|---|
| 2026.06.24 | ₩230,353 | ₩232,513 | ₩229,186 | ₩229,481 | -0.38% | 24.3만 |
|---|
| 2026.06.23 | ₩229,159 | ₩232,097 | ₩228,313 | ₩230,393 | +0.54% | 23.1만 |
|---|
| 2026.06.22 | ₩234,713 | ₩234,713 | ₩230,675 | ₩231,627 | -1.31% | 30.5만 |
|---|
| 2026.06.18 | ₩241,045 | ₩241,126 | ₩233,801 | ₩235,196 | -2.43% | 16.7만 |
|---|
| 2026.06.17 | ₩236,766 | ₩241,703 | ₩235,813 | ₩238,443 | +0.71% | 24.8만 |
|---|
| 2026.06.16 | ₩236,055 | ₩237,852 | ₩235,182 | ₩236,779 | +0.31% | 17.7만 |
|---|
| 2026.06.15 | ₩236,859 | ₩237,463 | ₩235,424 | ₩235,867 | -0.42% | 17.5만 |
|---|
| 2026.06.12 | ₩237,369 | ₩237,369 | ₩232,499 | ₩233,613 | -1.58% | 21.4만 |
|---|
| 2026.06.11 | ₩227,066 | ₩236,685 | ₩226,958 | ₩236,551 | +4.18% | 18만 |
|---|
| 2026.06.10 | ₩229,682 | ₩230,702 | ₩224,758 | ₩224,879 | -2.09% | 17.8만 |
|---|
| 2026.06.09 | ₩229,266 | ₩232,097 | ₩224,302 | ₩230,420 | +0.50% | 30.5만 |
|---|
| 2026.06.08 | ₩230,514 | ₩230,688 | ₩226,730 | ₩227,750 | -1.20% | 20.8만 |
|---|
| 2026.06.05 | ₩231,158 | ₩232,352 | ₩227,280 | ₩228,743 | -1.04% | 16.2만 |
|---|
| 2026.06.04 | ₩229,011 | ₩233,492 | ₩228,796 | ₩232,808 | +1.66% | 20.4만 |
|---|
| 2026.06.03 | ₩230,339 | ₩231,560 | ₩227,938 | ₩228,018 | -1.01% | 19.4만 |
|---|
| 2026.06.02 | ₩232,526 | ₩233,640 | ₩230,889 | ₩232,057 | -0.20% | 28.3만 |
|---|
| 2026.06.01 | ₩235,518 | ₩235,894 | ₩230,916 | ₩232,902 | -1.11% | 33.1만 |
|---|
| 2026.05.29 | ₩237,758 | ₩238,550 | ₩234,364 | ₩238,255 | +0.21% | 32.2만 |
|---|
| 2026.05.28 | ₩234,820 | ₩239,529 | ₩234,431 | ₩238,899 | +1.74% | 26.4만 |
|---|
| 2026.05.27 | ₩234,646 | ₩234,646 | ₩231,641 | ₩234,029 | -0.26% | 32.1만 |
|---|
| 2026.05.26 | ₩232,338 | ₩233,854 | ₩231,761 | ₩233,492 | +0.50% | 23.7만 |
|---|
| 2026.05.22 | ₩227,106 | ₩228,770 | ₩226,355 | ₩228,394 | +0.57% | 19.6만 |
|---|
| 2026.05.21 | ₩224,074 | ₩226,154 | ₩222,464 | ₩225,295 | +0.54% | 20.9만 |
|---|
| 2026.05.20 | ₩223,121 | ₩225,764 | ₩221,431 | ₩225,644 | +1.13% | 13.3만 |
|---|
| 2026.05.19 | ₩222,410 | ₩223,162 | ₩219,754 | ₩221,431 | -0.44% | 14.3만 |
|---|
| 2026.05.18 | ₩222,102 | ₩223,658 | ₩220,988 | ₩223,403 | +0.59% | 16.4만 |
|---|
| 2026.05.15 | ₩225,067 | ₩225,067 | ₩220,693 | ₩220,814 | -1.89% | 15.3만 |
|---|
| 2026.05.14 | ₩228,152 | ₩228,152 | ₩225,630 | ₩227,428 | -0.32% | 21.6만 |
|---|
| 2026.05.13 | ₩227,334 | ₩228,139 | ₩223,591 | ₩227,401 | +0.03% | 19.8만 |
|---|
| 2026.05.12 | ₩226,730 | ₩227,951 | ₩224,262 | ₩227,576 | +0.37% | 23.4만 |
|---|
| 2026.05.11 | ₩224,181 | ₩228,461 | ₩223,672 | ₩227,321 | +1.40% | 23만 |
|---|
| 2026.05.08 | ₩225,268 | ₩225,644 | ₩223,819 | ₩224,866 | -0.18% | 16.8만 |
|---|
| 2026.05.07 | ₩227,374 | ₩228,072 | ₩222,571 | ₩223,604 | -1.66% | 22.3만 |
|---|
| 2026.05.06 | ₩223,390 | ₩226,422 | ₩222,357 | ₩225,925 | +1.14% | 37.3만 |
|---|
| 2026.05.05 | ₩222,451 | ₩222,706 | ₩219,083 | ₩220,063 | -1.07% | 32.5만 |
|---|
| 2026.05.04 | ₩222,223 | ₩224,329 | ₩220,948 | ₩220,962 | -0.57% | 44.2만 |
|---|
| 2026.05.01 | ₩225,389 | ₩225,429 | ₩222,142 | ₩222,142 | -1.44% | 65.2만 |
|---|
| 2026.04.30 | ₩220,720 | ₩224,946 | ₩220,720 | ₩224,651 | +1.78% | 31.6만 |
|---|
| 2026.04.29 | ₩223,350 | ₩223,350 | ₩218,560 | ₩219,392 | -1.77% | 31.1만 |
|---|
| 2026.04.28 | ₩222,102 | ₩222,759 | ₩219,580 | ₩221,968 | -0.06% | 23.1만 |
|---|
| 2026.04.27 | ₩222,679 | ₩224,047 | ₩221,364 | ₩222,451 | -0.10% | 21.4만 |
|---|
| 2026.04.24 | ₩226,113 | ₩226,113 | ₩221,686 | ₩222,800 | -1.47% | 25.2만 |
|---|
| 2026.04.23 | ₩226,006 | ₩228,220 | ₩222,598 | ₩226,288 | +0.12% | 33.8만 |
|---|
| 2026.04.22 | ₩232,674 | ₩233,116 | ₩225,966 | ₩227,535 | -2.21% | 50.1만 |
|---|
| 2026.04.21 | ₩235,639 | ₩235,934 | ₩229,414 | ₩229,803 | -2.48% | 52.2만 |
|---|
| 2026.04.20 | ₩236,256 | ₩237,611 | ₩235,652 | ₩236,511 | +0.11% | 16.1만 |
|---|
| 2026.04.17 | ₩236,859 | ₩240,710 | ₩236,430 | ₩236,913 | +0.02% | 27.9만 |
|---|
| 2026.04.16 | ₩237,517 | ₩238,362 | ₩233,116 | ₩234,431 | -1.30% | 19.8만 |
|---|
| 2026.04.15 | ₩238,496 | ₩238,952 | ₩235,048 | ₩236,833 | -0.70% | 16.4만 |
|---|
| 2026.04.14 | ₩238,362 | ₩239,690 | ₩237,302 | ₩238,335 | -0.01% | 27.3만 |
|---|
| 2026.04.13 | ₩233,157 | ₩237,383 | ₩233,157 | ₩237,262 | +1.76% | 17.7만 |
|---|
| 2026.04.10 | ₩235,317 | ₩235,478 | ₩231,681 | ₩233,921 | -0.59% | 18.5만 |
|---|
| 2026.04.09 | ₩235,545 | ₩238,094 | ₩234,860 | ₩235,679 | +0.06% | 19.2만 |
|---|
| 2026.04.08 | ₩235,062 | ₩237,208 | ₩234,753 | ₩236,497 | +0.61% | 25.9만 |
|---|
| 2026.04.07 | ₩228,971 | ₩229,642 | ₩226,610 | ₩228,689 | -0.12% | 25.4만 |
|---|
| 2026.04.06 | ₩228,059 | ₩230,406 | ₩227,388 | ₩230,312 | +0.99% | 18.6만 |
|---|
| 2026.04.02 | ₩223,967 | ₩230,219 | ₩223,926 | ₩227,643 | +1.64% | 18.2만 |
|---|
| 2026.04.01 | ₩225,523 | ₩229,588 | ₩225,241 | ₩227,616 | +0.93% | 24.1만 |
|---|
| 2026.03.31 | ₩217,889 | ₩223,028 | ₩216,601 | ₩222,303 | +2.03% | 25.7만 |
|---|
| 2026.03.30 | ₩222,115 | ₩222,263 | ₩213,650 | ₩214,804 | -3.29% | 38만 |
|---|
| 2026.03.27 | ₩223,833 | ₩224,047 | ₩220,130 | ₩220,532 | -1.47% | 25.7만 |
|---|
| 2026.03.26 | ₩227,602 | ₩228,568 | ₩224,235 | ₩224,772 | -1.24% | 32.3만 |
|---|
| 2026.03.25 | ₩228,931 | ₩230,648 | ₩228,756 | ₩229,897 | +0.42% | 17.8만 |
|---|
| 2026.03.24 | ₩225,442 | ₩227,468 | ₩224,463 | ₩226,435 | +0.44% | 27.3만 |
|---|
| 2026.03.23 | ₩229,789 | ₩232,057 | ₩227,374 | ₩227,415 | -1.03% | 35.1만 |
|---|
| 2026.03.20 | ₩231,466 | ₩232,365 | ₩225,067 | ₩226,999 | -1.93% | 22.9만 |
|---|
| 2026.03.19 | ₩231,976 | ₩232,982 | ₩227,831 | ₩231,815 | -0.07% | 29.4만 |
|---|
| 2026.03.18 | ₩235,504 | ₩236,927 | ₩234,042 | ₩234,243 | -0.54% | 23.2만 |
|---|
| 2026.03.17 | ₩236,470 | ₩237,503 | ₩234,351 | ₩236,336 | -0.06% | 17.7만 |
|---|
| 2026.03.16 | ₩234,176 | ₩236,377 | ₩233,479 | ₩235,209 | +0.44% | 26.6만 |
|---|
| 2026.03.13 | ₩234,700 | ₩236,470 | ₩230,500 | ₩232,405 | -0.98% | 33만 |
|---|
| 2026.03.12 | ₩237,477 | ₩237,477 | ₩233,331 | ₩233,546 | -1.66% | 33.8만 |
|---|
| 2026.03.11 | ₩238,536 | ₩240,321 | ₩236,900 | ₩238,791 | +0.11% | 25.7만 |
|---|
| 2026.03.10 | ₩241,059 | ₩242,937 | ₩239,596 | ₩239,744 | -0.55% | 66.1만 |
|---|
| 2026.03.09 | ₩241,112 | ₩243,286 | ₩237,879 | ₩242,897 | +0.74% | 38.8만 |
|---|
| 2026.03.06 | ₩239,046 | ₩243,796 | ₩238,134 | ₩242,508 | +1.45% | 37.9만 |
|---|
| 2026.03.05 | ₩245,352 | ₩245,915 | ₩237,235 | ₩240,817 | -1.85% | 45.2만 |
|---|
| 2026.03.04 | ₩246,103 | ₩246,653 | ₩241,890 | ₩246,412 | +0.13% | 35.8만 |
|---|
| 2026.03.03 | ₩246,009 | ₩246,707 | ₩240,281 | ₩244,359 | -0.67% | 48.9만 |
|---|
| 2026.03.02 | ₩246,948 | ₩249,940 | ₩245,405 | ₩248,988 | +0.83% | 66만 |
|---|
| 2026.02.27 | ₩240,509 | ₩243,111 | ₩239,972 | ₩242,924 | +1.00% | 19.1만 |
|---|
| 2026.02.26 | ₩240,294 | ₩241,917 | ₩237,624 | ₩241,917 | +0.68% | 21.6만 |
|---|
| 2026.02.25 | ₩244,144 | ₩244,171 | ₩237,785 | ₩240,307 | -1.57% | 20.7만 |
|---|
| 2026.02.24 | ₩239,838 | ₩243,406 | ₩237,544 | ₩242,964 | +1.30% | 17.6만 |
|---|
| 2026.02.23 | ₩241,220 | ₩242,051 | ₩239,476 | ₩240,079 | -0.47% | 30.7만 |
|---|
| 2026.02.20 | ₩242,964 | ₩244,762 | ₩241,032 | ₩242,320 | -0.27% | 25.8만 |
|---|
| 2026.02.19 | ₩239,623 | ₩243,876 | ₩238,979 | ₩243,098 | +1.45% | 27.6만 |
|---|
| 2026.02.18 | ₩239,623 | ₩240,938 | ₩238,536 | ₩239,704 | +0.03% | 18.2만 |
|---|
| 2026.02.17 | ₩235,236 | ₩239,435 | ₩234,686 | ₩237,960 | +1.16% | 23만 |
|---|
| 2026.02.13 | ₩234,243 | ₩238,536 | ₩234,243 | ₩236,256 | +0.86% | 18.5만 |
|---|
| 2026.02.12 | ₩233,921 | ₩237,678 | ₩232,741 | ₩233,412 | -0.22% | 26.9만 |
|---|
| 2026.02.11 | ₩237,061 | ₩237,208 | ₩231,439 | ₩232,271 | -2.02% | 21.6만 |
|---|
| 2026.02.10 | ₩237,463 | ₩237,799 | ₩235,451 | ₩235,451 | -0.85% | 17.5만 |
|---|
| 2026.02.09 | ₩235,223 | ₩238,134 | ₩235,223 | ₩237,289 | +0.88% | 22.1만 |
|---|
| 2026.02.06 | ₩230,312 | ₩235,612 | ₩230,312 | ₩235,129 | +2.09% | 23.3만 |
|---|
| 2026.02.05 | ₩227,804 | ₩231,198 | ₩226,797 | ₩227,589 | -0.09% | 25.9만 |
|---|
| 2026.02.04 | ₩237,074 | ₩237,128 | ₩226,636 | ₩229,762 | -3.08% | 35.7만 |
|---|
| 2026.02.03 | ₩235,303 | ₩236,578 | ₩232,540 | ₩236,470 | +0.50% | 43.7만 |
|---|
| 2026.02.02 | ₩232,432 | ₩233,988 | ₩231,198 | ₩233,076 | +0.28% | 42.3만 |
|---|
| 2026.01.30 | ₩234,109 | ₩236,645 | ₩231,869 | ₩234,217 | +0.05% | 26.6만 |
|---|
| 2026.01.29 | ₩237,544 | ₩239,784 | ₩234,257 | ₩235,692 | -0.78% | 27.9만 |
|---|
| 2026.01.28 | ₩237,316 | ₩237,316 | ₩233,653 | ₩235,773 | -0.65% | 28.8만 |
|---|
| 2026.01.27 | ₩235,437 | ₩239,180 | ₩234,780 | ₩238,872 | +1.46% | 17.7만 |
|---|
| 2026.01.26 | ₩236,766 | ₩236,927 | ₩234,391 | ₩235,142 | -0.69% | 26.6만 |
|---|
| 2026.01.23 | ₩238,765 | ₩239,838 | ₩236,403 | ₩237,302 | -0.61% | 18.5만 |
|---|
| 2026.01.22 | ₩239,891 | ₩240,012 | ₩236,470 | ₩238,080 | -0.75% | 26.6만 |
|---|
| 2026.01.21 | ₩238,067 | ₩239,744 | ₩235,317 | ₩239,449 | +0.58% | 40.8만 |
|---|
| 2026.01.20 | ₩239,985 | ₩242,333 | ₩236,698 | ₩237,155 | -1.18% | 38.3만 |
|---|
| 2026.01.16 | ₩241,220 | ₩243,245 | ₩240,603 | ₩242,588 | +0.57% | 47.7만 |
|---|
| 2026.01.15 | ₩237,785 | ₩240,455 | ₩236,873 | ₩240,026 | +0.94% | 95.1만 |
|---|
| 2026.01.14 | ₩235,008 | ₩237,544 | ₩233,009 | ₩237,436 | +1.03% | 36.8만 |
|---|
| 2026.01.13 | ₩236,725 | ₩236,792 | ₩234,391 | ₩235,196 | -0.65% | 31.1만 |
|---|
| 2026.01.12 | ₩231,117 | ₩234,230 | ₩231,117 | ₩234,230 | +1.35% | 32.1만 |
|---|
| 2026.01.09 | ₩225,550 | ₩230,500 | ₩225,550 | ₩230,339 | +2.12% | 35.9만 |
|---|
| 2026.01.08 | ₩227,549 | ₩231,238 | ₩222,504 | ₩224,329 | -1.42% | 65.7만 |
|---|
| 2026.01.07 | ₩226,502 | ₩227,200 | ₩221,284 | ₩221,444 | -2.23% | 36.1만 |
|---|
| 2026.01.06 | ₩222,330 | ₩225,858 | ₩222,115 | ₩225,697 | +1.51% | 47.8만 |
|---|
| 2026.01.05 | ₩218,077 | ₩222,021 | ₩218,077 | ₩221,793 | +1.70% | 40.9만 |
|---|
| 2026.01.02 | ₩211,007 | ₩216,199 | ₩209,196 | ₩216,199 | +2.46% | 31만 |
|---|
| 2025.12.31 | ₩212,456 | ₩212,456 | ₩210,081 | ₩210,135 | -1.09% | 11.4만 |
|---|
| 2025.12.30 | ₩213,194 | ₩213,194 | ₩211,812 | ₩211,879 | -0.62% | 14.1만 |
|---|
| 2025.12.29 | ₩212,724 | ₩213,395 | ₩212,416 | ₩212,657 | -0.03% | 10.2만 |
|---|
| 2025.12.26 | ₩214,871 | ₩214,871 | ₩212,831 | ₩213,234 | -0.76% | 9.3만 |
|---|
| 2025.12.24 | ₩214,750 | ₩215,327 | ₩214,361 | ₩214,790 | +0.02% | 5.1만 |
|---|
| 2025.12.23 | ₩213,972 | ₩215,179 | ₩213,610 | ₩214,428 | +0.21% | 15.5만 |
|---|
| 2025.12.22 | ₩211,222 | ₩214,267 | ₩210,967 | ₩214,146 | +1.38% | 17.8만 |
|---|
| 2025.12.19 | ₩205,386 | ₩210,229 | ₩205,386 | ₩209,612 | +2.06% | 14.6만 |
|---|
| 2025.12.18 | ₩204,581 | ₩206,392 | ₩204,232 | ₩204,889 | +0.15% | 16.2만 |
|---|
| 2025.12.17 | ₩205,023 | ₩206,580 | ₩202,474 | ₩203,091 | -0.94% | 16.5만 |
|---|
| 2025.12.16 | ₩205,949 | ₩206,714 | ₩204,178 | ₩205,493 | -0.22% | 21.1만 |
|---|
| 2025.12.15 | ₩207,626 | ₩208,324 | ₩206,258 | ₩207,022 | -0.29% | 12.4만 |
|---|
| 2025.12.12 | ₩208,015 | ₩208,404 | ₩205,721 | ₩206,741 | -0.61% | 16.5만 |
|---|
| 2025.12.11 | ₩204,634 | ₩208,028 | ₩204,057 | ₩207,452 | +1.38% | 13.2만 |
|---|
| 2025.12.10 | ₩202,447 | ₩205,775 | ₩201,481 | ₩204,420 | +0.97% | 14.5만 |
|---|
| 2025.12.09 | ₩203,682 | ₩205,238 | ₩202,300 | ₩202,380 | -0.64% | 12.3만 |
|---|
| 2025.12.08 | ₩202,971 | ₩203,923 | ₩202,380 | ₩203,923 | +0.47% | 7.6만 |
|---|
| 2025.12.05 | ₩203,722 | ₩203,722 | ₩200,542 | ₩202,179 | -0.76% | 11.9만 |
|---|
| 2025.12.04 | ₩201,334 | ₩204,406 | ₩201,039 | ₩203,722 | +1.19% | 14.8만 |
|---|
| 2025.12.03 | ₩200,435 | ₩201,025 | ₩198,852 | ₩201,025 | +0.29% | 14.6만 |
|---|
| 2025.12.02 | ₩199,483 | ₩200,717 | ₩199,281 | ₩200,073 | +0.30% | 14.2만 |
|---|
| 2025.12.01 | ₩201,374 | ₩201,374 | ₩197,752 | ₩197,953 | -1.70% | 17.2만 |
|---|
| 2025.11.28 | ₩201,844 | ₩202,997 | ₩201,495 | ₩202,997 | +0.57% | 5.4만 |
|---|
| 2025.11.26 | ₩201,039 | ₩202,528 | ₩200,650 | ₩201,441 | +0.20% | 13.8만 |
|---|
| 2025.11.25 | ₩198,235 | ₩200,609 | ₩196,611 | ₩200,341 | +1.06% | 11.1만 |
|---|
| 2025.11.24 | ₩196,571 | ₩198,114 | ₩195,485 | ₩198,047 | +0.75% | 12.3만 |
|---|
| 2025.11.21 | ₩196,464 | ₩197,376 | ₩193,579 | ₩196,249 | -0.11% | 19.1만 |
|---|
| 2025.11.20 | ₩202,904 | ₩203,789 | ₩195,726 | ₩196,035 | -3.39% | 20.3만 |
|---|
| 2025.11.19 | ₩199,442 | ₩200,677 | ₩198,490 | ₩199,831 | +0.20% | 33.7만 |
|---|
| 2025.11.18 | ₩200,422 | ₩201,428 | ₩198,557 | ₩199,912 | -0.25% | 25.1만 |
|---|
| 2025.11.17 | ₩202,662 | ₩202,971 | ₩199,362 | ₩200,690 | -0.97% | 13.7만 |
|---|
| 2025.11.14 | ₩200,033 | ₩203,387 | ₩199,080 | ₩202,380 | +1.17% | 17.8만 |
|---|
| 2025.11.13 | ₩206,606 | ₩206,821 | ₩201,522 | ₩201,911 | -2.27% | 15.7만 |
|---|
| 2025.11.12 | ₩208,203 | ₩208,565 | ₩206,606 | ₩206,861 | -0.64% | 13.5만 |
|---|
| 2025.11.11 | ₩207,599 | ₩208,444 | ₩206,405 | ₩207,693 | +0.05% | 9.5만 |
|---|
| 2025.11.10 | ₩207,505 | ₩208,270 | ₩205,761 | ₩207,774 | +0.13% | 10.1만 |
|---|
| 2025.11.07 | ₩203,655 | ₩206,056 | ₩201,750 | ₩205,721 | +1.01% | 13.7만 |
|---|
| 2025.11.06 | ₩207,009 | ₩207,291 | ₩204,420 | ₩204,688 | -1.12% | 17만 |
|---|
| 2025.11.05 | ₩205,989 | ₩207,774 | ₩205,842 | ₩206,593 | +0.29% | 17.9만 |
|---|
| 2025.11.04 | ₩208,619 | ₩209,732 | ₩206,834 | ₩208,511 | -0.05% | 14.6만 |
|---|
| 2025.11.03 | ₩212,094 | ₩212,094 | ₩209,746 | ₩211,651 | -0.21% | 11.7만 |
|---|
| 2025.10.31 | ₩211,208 | ₩212,523 | ₩210,349 | ₩211,798 | +0.28% | 10.1만 |
|---|
| 2025.10.30 | ₩211,637 | ₩214,106 | ₩210,551 | ₩210,819 | -0.39% | 13.2만 |
|---|
| 2025.10.29 | ₩212,925 | ₩214,093 | ₩211,248 | ₩212,791 | -0.06% | 22.5만 |
|---|
| 2025.10.28 | ₩214,482 | ₩215,152 | ₩213,046 | ₩213,328 | -0.54% | 13.1만 |
|---|
| 2025.10.27 | ₩214,951 | ₩214,951 | ₩213,220 | ₩214,025 | -0.43% | 13만 |
|---|
| 2025.10.24 | ₩214,347 | ₩214,347 | ₩212,456 | ₩213,180 | -0.54% | 14.1만 |
|---|
| 2025.10.23 | ₩208,002 | ₩212,711 | ₩208,002 | ₩212,348 | +2.09% | 18.4만 |
|---|
| 2025.10.22 | ₩210,658 | ₩210,739 | ₩206,016 | ₩207,063 | -1.71% | 16.5만 |
|---|
| 2025.10.21 | ₩208,780 | ₩210,953 | ₩208,525 | ₩210,095 | +0.63% | 23.6만 |
|---|
| 2025.10.20 | ₩205,828 | ₩208,364 | ₩205,828 | ₩207,961 | +1.04% | 12.1만 |
|---|
| 2025.10.17 | ₩203,776 | ₩204,849 | ₩202,461 | ₩204,406 | +0.31% | 15.4만 |
|---|
| 2025.10.16 | ₩207,398 | ₩207,505 | ₩204,379 | ₩205,090 | -1.11% | 16.7만 |
|---|
| 2025.10.15 | ₩211,020 | ₩211,611 | ₩204,688 | ₩206,580 | -2.10% | 24.3만 |
|---|
| 2025.10.14 | ₩206,365 | ₩210,859 | ₩205,278 | ₩209,451 | +1.50% | 19.9만 |
|---|
| 2025.10.13 | ₩206,700 | ₩208,565 | ₩206,459 | ₩208,203 | +0.73% | 18.4만 |
|---|
| 2025.10.10 | ₩210,551 | ₩210,953 | ₩205,037 | ₩205,037 | -2.62% | 24.7만 |
|---|