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 | ₩206,244 | ₩208,082 | ₩205,198 | ₩207,921 | +0.81% | 18.6만 |
| 2026.10.08 | ₩204,058 | ₩205,922 | ₩202,784 | ₩205,734 | +0.82% | 36.1만 |
| 2026.10.07 | ₩208,028 | ₩208,028 | ₩204,259 | ₩205,010 | -1.45% | 41.7만 |
| 2026.10.06 | ₩209,302 | ₩210,402 | ₩207,840 | ₩209,503 | +0.10% | 24.4만 |
| 2026.10.05 | ₩209,034 | ₩209,745 | ₩207,465 | ₩208,511 | -0.25% | 21.6만 |
| 2026.10.02 | ₩210,107 | ₩210,254 | ₩207,746 | ₩208,819 | -0.61% | 26.4만 |
| 2026.10.01 | ₩207,572 | ₩209,342 | ₩206,821 | ₩208,658 | +0.52% | 25.1만 |
| 2026.09.30 | ₩209,543 | ₩209,691 | ₩207,129 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩207,384 |
| -1.03% |
| 22.8만 |
| 2026.09.29 | ₩209,745 | ₩211,233 | ₩208,323 | ₩209,155 | -0.28% | 114.1만 |
|---|
| 2026.09.28 | ₩211,730 | ₩211,824 | ₩209,289 | ₩209,557 | -1.03% | 69.9만 |
|---|
| 2026.09.25 | ₩214,023 | ₩215,163 | ₩212,816 | ₩213,688 | -0.16% | 23.1만 |
|---|
| 2026.09.24 | ₩212,910 | ₩215,365 | ₩212,253 | ₩213,379 | +0.22% | 21.7만 |
|---|
| 2026.09.23 | ₩214,037 | ₩216,424 | ₩213,889 | ₩213,929 | -0.05% | 24.5만 |
|---|
| 2026.09.22 | ₩217,457 | ₩217,457 | ₩211,837 | ₩214,077 | -1.55% | 29.5만 |
|---|
| 2026.09.21 | ₩214,908 | ₩216,853 | ₩214,023 | ₩216,169 | +0.59% | 21만 |
|---|
| 2026.09.18 | ₩214,600 | ₩214,600 | ₩212,655 | ₩214,305 | -0.14% | 19.7만 |
|---|
| 2026.09.17 | ₩217,484 | ₩217,484 | ₩213,514 | ₩214,654 | -1.30% | 22.4만 |
|---|
| 2026.09.16 | ₩214,815 | ₩216,987 | ₩213,084 | ₩214,828 | +0.01% | 26.4만 |
|---|
| 2026.09.15 | ₩216,156 | ₩216,196 | ₩212,534 | ₩213,889 | -1.05% | 23.2만 |
|---|
| 2026.09.14 | ₩214,479 | ₩216,330 | ₩213,862 | ₩215,472 | +0.46% | 17.1만 |
|---|
| 2026.09.11 | ₩217,819 | ₩218,101 | ₩215,874 | ₩217,028 | -0.36% | 15.3만 |
|---|
| 2026.09.10 | ₩215,338 | ₩218,007 | ₩215,002 | ₩215,512 | +0.08% | 19.5만 |
|---|
| 2026.09.09 | ₩219,697 | ₩220,086 | ₩216,277 | ₩216,344 | -1.53% | 24.2만 |
|---|
| 2026.09.08 | ₩221,105 | ₩222,487 | ₩219,817 | ₩219,898 | -0.55% | 24.2만 |
|---|
| 2026.09.04 | ₩221,548 | ₩222,634 | ₩220,743 | ₩221,548 | 0.00% | 17.6만 |
|---|
| 2026.09.03 | ₩220,864 | ₩222,071 | ₩218,785 | ₩222,071 | +0.55% | 21.6만 |
|---|
| 2026.09.02 | ₩222,191 | ₩222,191 | ₩218,825 | ₩219,388 | -1.26% | 23.2만 |
|---|
| 2026.09.01 | ₩223,211 | ₩225,920 | ₩221,051 | ₩221,467 | -0.78% | 26.3만 |
|---|
| 2026.08.31 | ₩226,390 | ₩226,805 | ₩223,922 | ₩224,512 | -0.83% | 27.7만 |
|---|
| 2026.08.28 | ₩230,695 | ₩230,695 | ₩227,288 | ₩228,026 | -1.16% | 15.3만 |
|---|
| 2026.08.27 | ₩231,392 | ₩231,433 | ₩229,112 | ₩230,279 | -0.48% | 16.8만 |
|---|
| 2026.08.26 | ₩229,179 | ₩232,304 | ₩229,179 | ₩231,245 | +0.90% | 15.6만 |
|---|
| 2026.08.25 | ₩230,977 | ₩231,191 | ₩228,455 | ₩228,844 | -0.92% | 13.9만 |
|---|
| 2026.08.24 | ₩232,036 | ₩232,036 | ₩228,656 | ₩229,072 | -1.28% | 19.5만 |
|---|
| 2026.08.21 | ₩234,464 | ₩235,269 | ₩232,693 | ₩232,935 | -0.65% | 45만 |
|---|
| 2026.08.20 | ₩239,440 | ₩239,440 | ₩233,069 | ₩233,069 | -2.66% | 19만 |
|---|
| 2026.08.19 | ₩245,610 | ₩245,610 | ₩240,500 | ₩240,728 | -1.99% | 15.2만 |
|---|
| 2026.08.18 | ₩243,973 | ₩245,476 | ₩243,786 | ₩244,859 | +0.36% | 11.2만 |
|---|
| 2026.08.17 | ₩247,434 | ₩248,252 | ₩245,529 | ₩245,690 | -0.70% | 13.3만 |
|---|
| 2026.08.14 | ₩246,495 | ₩248,252 | ₩246,052 | ₩248,252 | +0.71% | 14.3만 |
|---|
| 2026.08.13 | ₩247,836 | ₩247,836 | ₩244,470 | ₩245,811 | -0.82% | 12.4만 |
|---|
| 2026.08.12 | ₩247,796 | ₩248,467 | ₩245,771 | ₩247,407 | -0.16% | 14.3만 |
|---|
| 2026.08.11 | ₩246,280 | ₩248,440 | ₩246,079 | ₩246,884 | +0.25% | 11.7만 |
|---|
| 2026.08.10 | ₩246,857 | ₩248,856 | ₩246,428 | ₩246,817 | -0.02% | 14.4만 |
|---|
| 2026.08.07 | ₩245,221 | ₩246,522 | ₩242,096 | ₩246,495 | +0.52% | 13.3만 |
|---|
| 2026.08.06 | ₩245,341 | ₩249,043 | ₩243,330 | ₩244,054 | -0.52% | 18.5만 |
|---|
| 2026.08.05 | ₩247,447 | ₩248,949 | ₩245,476 | ₩246,079 | -0.55% | 19.6만 |
|---|
| 2026.08.04 | ₩243,008 | ₩247,139 | ₩241,626 | ₩246,173 | +1.30% | 19.6만 |
|---|
| 2026.08.03 | ₩235,081 | ₩240,352 | ₩234,960 | ₩240,272 | +2.21% | 15만 |
|---|
| 2026.07.31 | ₩233,163 | ₩235,027 | ₩229,944 | ₩233,968 | +0.35% | 13.7만 |
|---|
| 2026.07.30 | ₩229,917 | ₩231,822 | ₩226,792 | ₩231,540 | +0.71% | 16.7만 |
|---|
| 2026.07.29 | ₩237,911 | ₩238,662 | ₩228,951 | ₩229,246 | -3.64% | 28.2만 |
|---|
| 2026.07.28 | ₩237,965 | ₩238,474 | ₩235,416 | ₩238,286 | +0.14% | 15.8만 |
|---|
| 2026.07.27 | ₩237,133 | ₩239,963 | ₩235,215 | ₩237,643 | +0.21% | 18.7만 |
|---|
| 2026.07.24 | ₩234,746 | ₩236,878 | ₩234,491 | ₩235,067 | +0.14% | 19만 |
|---|
| 2026.07.23 | ₩228,938 | ₩236,382 | ₩228,938 | ₩233,726 | +2.09% | 23.9만 |
|---|
| 2026.07.22 | ₩227,275 | ₩229,635 | ₩226,846 | ₩228,281 | +0.44% | 17.2만 |
|---|
| 2026.07.21 | ₩225,196 | ₩227,945 | ₩223,010 | ₩226,510 | +0.58% | 21만 |
|---|
| 2026.07.20 | ₩227,208 | ₩228,683 | ₩224,726 | ₩225,102 | -0.93% | 19.1만 |
|---|
| 2026.07.17 | ₩225,182 | ₩229,676 | ₩224,445 | ₩226,014 | +0.37% | 16.6만 |
|---|
| 2026.07.16 | ₩229,287 | ₩229,394 | ₩225,504 | ₩226,403 | -1.26% | 15.1만 |
|---|
| 2026.07.15 | ₩231,057 | ₩231,540 | ₩228,321 | ₩230,534 | -0.23% | 15.3만 |
|---|
| 2026.07.14 | ₩230,695 | ₩232,774 | ₩230,226 | ₩230,293 | -0.17% | 13.5만 |
|---|
| 2026.07.13 | ₩232,921 | ₩233,257 | ₩229,273 | ₩229,877 | -1.31% | 18.1만 |
|---|
| 2026.07.10 | ₩234,544 | ₩234,544 | ₩231,178 | ₩233,780 | -0.33% | 12.7만 |
|---|
| 2026.07.09 | ₩236,006 | ₩236,073 | ₩233,981 | ₩234,611 | -0.59% | 15.8만 |
|---|
| 2026.07.08 | ₩237,401 | ₩238,005 | ₩234,290 | ₩235,403 | -0.84% | 15.8만 |
|---|
| 2026.07.07 | ₩244,564 | ₩245,449 | ₩238,796 | ₩239,681 | -2.00% | 13.8만 |
|---|
| 2026.07.06 | ₩243,812 | ₩246,455 | ₩243,263 | ₩244,698 | +0.36% | 21.4만 |
|---|
| 2026.07.02 | ₩240,660 | ₩244,845 | ₩240,191 | ₩242,874 | +0.92% | 21.7만 |
|---|
| 2026.07.01 | ₩236,945 | ₩241,143 | ₩236,945 | ₩238,112 | +0.49% | 19.8만 |
|---|
| 2026.06.30 | ₩233,471 | ₩237,012 | ₩233,471 | ₩236,932 | +1.48% | 19.4만 |
|---|
| 2026.06.29 | ₩231,661 | ₩233,646 | ₩230,843 | ₩232,063 | +0.17% | 17.3만 |
|---|
| 2026.06.26 | ₩229,193 | ₩232,050 | ₩228,536 | ₩230,078 | +0.39% | 19.1만 |
|---|
| 2026.06.25 | ₩230,226 | ₩234,397 | ₩229,582 | ₩230,279 | +0.02% | 24.6만 |
|---|
| 2026.06.24 | ₩230,293 | ₩232,452 | ₩229,126 | ₩229,421 | -0.38% | 24.3만 |
|---|
| 2026.06.23 | ₩229,099 | ₩232,036 | ₩228,254 | ₩230,333 | +0.54% | 23.1만 |
|---|
| 2026.06.22 | ₩234,652 | ₩234,652 | ₩230,615 | ₩231,567 | -1.31% | 30.5만 |
|---|
| 2026.06.18 | ₩240,982 | ₩241,063 | ₩233,740 | ₩235,135 | -2.43% | 16.7만 |
|---|
| 2026.06.17 | ₩236,704 | ₩241,640 | ₩235,752 | ₩238,380 | +0.71% | 24.8만 |
|---|
| 2026.06.16 | ₩235,993 | ₩237,790 | ₩235,121 | ₩236,717 | +0.31% | 17.7만 |
|---|
| 2026.06.15 | ₩236,798 | ₩237,401 | ₩235,363 | ₩235,805 | -0.42% | 17.5만 |
|---|
| 2026.06.12 | ₩237,307 | ₩237,307 | ₩232,439 | ₩233,552 | -1.58% | 21.4만 |
|---|
| 2026.06.11 | ₩227,007 | ₩236,623 | ₩226,899 | ₩236,489 | +4.18% | 18만 |
|---|
| 2026.06.10 | ₩229,622 | ₩230,641 | ₩224,700 | ₩224,820 | -2.09% | 17.8만 |
|---|
| 2026.06.09 | ₩229,206 | ₩232,036 | ₩224,244 | ₩230,360 | +0.50% | 30.5만 |
|---|
| 2026.06.08 | ₩230,454 | ₩230,628 | ₩226,671 | ₩227,691 | -1.20% | 20.8만 |
|---|
| 2026.06.05 | ₩231,097 | ₩232,291 | ₩227,221 | ₩228,683 | -1.04% | 16.2만 |
|---|
| 2026.06.04 | ₩228,951 | ₩233,431 | ₩228,737 | ₩232,747 | +1.66% | 20.4만 |
|---|
| 2026.06.03 | ₩230,279 | ₩231,500 | ₩227,878 | ₩227,959 | -1.01% | 19.4만 |
|---|
| 2026.06.02 | ₩232,465 | ₩233,579 | ₩230,829 | ₩231,996 | -0.20% | 28.3만 |
|---|
| 2026.06.01 | ₩235,456 | ₩235,832 | ₩230,856 | ₩232,841 | -1.11% | 33.1만 |
|---|
| 2026.05.29 | ₩237,696 | ₩238,488 | ₩234,303 | ₩238,193 | +0.21% | 32.2만 |
|---|
| 2026.05.28 | ₩234,759 | ₩239,467 | ₩234,370 | ₩238,836 | +1.74% | 26.4만 |
|---|
| 2026.05.27 | ₩234,585 | ₩234,585 | ₩231,580 | ₩233,968 | -0.26% | 32.1만 |
|---|
| 2026.05.26 | ₩232,278 | ₩233,793 | ₩231,701 | ₩233,431 | +0.50% | 23.7만 |
|---|
| 2026.05.22 | ₩227,047 | ₩228,710 | ₩226,296 | ₩228,334 | +0.57% | 19.6만 |
|---|
| 2026.05.21 | ₩224,016 | ₩226,095 | ₩222,406 | ₩225,236 | +0.54% | 20.9만 |
|---|
| 2026.05.20 | ₩223,063 | ₩225,706 | ₩221,373 | ₩225,585 | +1.13% | 13.3만 |
|---|
| 2026.05.19 | ₩222,352 | ₩223,104 | ₩219,697 | ₩221,373 | -0.44% | 14.3만 |
|---|
| 2026.05.18 | ₩222,044 | ₩223,600 | ₩220,931 | ₩223,345 | +0.59% | 16.4만 |
|---|
| 2026.05.15 | ₩225,008 | ₩225,008 | ₩220,636 | ₩220,756 | -1.89% | 15.3만 |
|---|
| 2026.05.14 | ₩228,093 | ₩228,093 | ₩225,571 | ₩227,369 | -0.32% | 21.6만 |
|---|
| 2026.05.13 | ₩227,275 | ₩228,080 | ₩223,533 | ₩227,342 | +0.03% | 19.8만 |
|---|
| 2026.05.12 | ₩226,671 | ₩227,892 | ₩224,203 | ₩227,516 | +0.37% | 23.4만 |
|---|
| 2026.05.11 | ₩224,123 | ₩228,401 | ₩223,613 | ₩227,261 | +1.40% | 23만 |
|---|
| 2026.05.08 | ₩225,209 | ₩225,585 | ₩223,761 | ₩224,807 | -0.18% | 16.8만 |
|---|
| 2026.05.07 | ₩227,315 | ₩228,013 | ₩222,513 | ₩223,546 | -1.66% | 22.3만 |
|---|
| 2026.05.06 | ₩223,332 | ₩226,363 | ₩222,299 | ₩225,866 | +1.14% | 37.3만 |
|---|
| 2026.05.05 | ₩222,393 | ₩222,648 | ₩219,026 | ₩220,005 | -1.07% | 32.5만 |
|---|
| 2026.05.04 | ₩222,165 | ₩224,270 | ₩220,890 | ₩220,904 | -0.57% | 44.2만 |
|---|
| 2026.05.01 | ₩225,330 | ₩225,370 | ₩222,084 | ₩222,084 | -1.44% | 65.2만 |
|---|
| 2026.04.30 | ₩220,662 | ₩224,887 | ₩220,662 | ₩224,592 | +1.78% | 31.6만 |
|---|
| 2026.04.29 | ₩223,291 | ₩223,291 | ₩218,503 | ₩219,335 | -1.77% | 31.1만 |
|---|
| 2026.04.28 | ₩222,044 | ₩222,701 | ₩219,522 | ₩221,910 | -0.06% | 23.1만 |
|---|
| 2026.04.27 | ₩222,621 | ₩223,989 | ₩221,306 | ₩222,393 | -0.10% | 21.4만 |
|---|
| 2026.04.24 | ₩226,054 | ₩226,054 | ₩221,628 | ₩222,741 | -1.47% | 25.2만 |
|---|
| 2026.04.23 | ₩225,947 | ₩228,160 | ₩222,540 | ₩226,229 | +0.12% | 33.8만 |
|---|
| 2026.04.22 | ₩232,613 | ₩233,056 | ₩225,907 | ₩227,476 | -2.21% | 50.1만 |
|---|
| 2026.04.21 | ₩235,577 | ₩235,872 | ₩229,354 | ₩229,743 | -2.48% | 52.2만 |
|---|
| 2026.04.20 | ₩236,194 | ₩237,549 | ₩235,591 | ₩236,449 | +0.11% | 16.1만 |
|---|
| 2026.04.17 | ₩236,798 | ₩240,647 | ₩236,368 | ₩236,851 | +0.02% | 27.9만 |
|---|
| 2026.04.16 | ₩237,455 | ₩238,300 | ₩233,056 | ₩234,370 | -1.30% | 19.8만 |
|---|
| 2026.04.15 | ₩238,434 | ₩238,890 | ₩234,987 | ₩236,771 | -0.70% | 16.4만 |
|---|
| 2026.04.14 | ₩238,300 | ₩239,628 | ₩237,240 | ₩238,273 | -0.01% | 27.3만 |
|---|
| 2026.04.13 | ₩233,096 | ₩237,321 | ₩233,096 | ₩237,200 | +1.76% | 17.7만 |
|---|
| 2026.04.10 | ₩235,255 | ₩235,416 | ₩231,620 | ₩233,860 | -0.59% | 18.5만 |
|---|
| 2026.04.09 | ₩235,483 | ₩238,032 | ₩234,799 | ₩235,617 | +0.06% | 19.2만 |
|---|
| 2026.04.08 | ₩235,000 | ₩237,146 | ₩234,692 | ₩236,436 | +0.61% | 25.9만 |
|---|
| 2026.04.07 | ₩228,911 | ₩229,582 | ₩226,551 | ₩228,629 | -0.12% | 25.4만 |
|---|
| 2026.04.06 | ₩227,999 | ₩230,346 | ₩227,328 | ₩230,252 | +0.99% | 18.6만 |
|---|
| 2026.04.02 | ₩223,908 | ₩230,159 | ₩223,868 | ₩227,583 | +1.64% | 18.2만 |
|---|
| 2026.04.01 | ₩225,464 | ₩229,528 | ₩225,182 | ₩227,556 | +0.93% | 24.1만 |
|---|
| 2026.03.31 | ₩217,832 | ₩222,969 | ₩216,545 | ₩222,245 | +2.03% | 25.7만 |
|---|
| 2026.03.30 | ₩222,057 | ₩222,205 | ₩213,594 | ₩214,748 | -3.29% | 38만 |
|---|
| 2026.03.27 | ₩223,774 | ₩223,989 | ₩220,072 | ₩220,475 | -1.47% | 25.7만 |
|---|
| 2026.03.26 | ₩227,543 | ₩228,509 | ₩224,177 | ₩224,713 | -1.24% | 32.3만 |
|---|
| 2026.03.25 | ₩228,871 | ₩230,588 | ₩228,697 | ₩229,837 | +0.42% | 17.8만 |
|---|
| 2026.03.24 | ₩225,384 | ₩227,409 | ₩224,405 | ₩226,376 | +0.44% | 27.3만 |
|---|
| 2026.03.23 | ₩229,729 | ₩231,996 | ₩227,315 | ₩227,355 | -1.03% | 35.1만 |
|---|
| 2026.03.20 | ₩231,406 | ₩232,304 | ₩225,008 | ₩226,939 | -1.93% | 22.9만 |
|---|
| 2026.03.19 | ₩231,916 | ₩232,921 | ₩227,771 | ₩231,755 | -0.07% | 29.4만 |
|---|
| 2026.03.18 | ₩235,443 | ₩236,865 | ₩233,981 | ₩234,182 | -0.54% | 23.2만 |
|---|
| 2026.03.17 | ₩236,409 | ₩237,441 | ₩234,290 | ₩236,275 | -0.06% | 17.7만 |
|---|
| 2026.03.16 | ₩234,115 | ₩236,315 | ₩233,418 | ₩235,148 | +0.44% | 26.6만 |
|---|
| 2026.03.13 | ₩234,638 | ₩236,409 | ₩230,440 | ₩232,345 | -0.98% | 33만 |
|---|
| 2026.03.12 | ₩237,415 | ₩237,415 | ₩233,270 | ₩233,485 | -1.66% | 33.8만 |
|---|
| 2026.03.11 | ₩238,474 | ₩240,258 | ₩236,838 | ₩238,729 | +0.11% | 25.7만 |
|---|
| 2026.03.10 | ₩240,996 | ₩242,874 | ₩239,534 | ₩239,681 | -0.55% | 66.1만 |
|---|
| 2026.03.09 | ₩241,049 | ₩243,222 | ₩237,817 | ₩242,833 | +0.74% | 38.8만 |
|---|
| 2026.03.06 | ₩238,984 | ₩243,732 | ₩238,072 | ₩242,444 | +1.45% | 37.9만 |
|---|
| 2026.03.05 | ₩245,288 | ₩245,851 | ₩237,173 | ₩240,754 | -1.85% | 45.2만 |
|---|
| 2026.03.04 | ₩246,039 | ₩246,589 | ₩241,827 | ₩246,347 | +0.13% | 35.8만 |
|---|
| 2026.03.03 | ₩245,945 | ₩246,642 | ₩240,218 | ₩244,295 | -0.67% | 48.9만 |
|---|
| 2026.03.02 | ₩246,884 | ₩249,875 | ₩245,341 | ₩248,923 | +0.83% | 66만 |
|---|
| 2026.02.27 | ₩240,446 | ₩243,048 | ₩239,909 | ₩242,860 | +1.00% | 19.1만 |
|---|
| 2026.02.26 | ₩240,231 | ₩241,854 | ₩237,562 | ₩241,854 | +0.68% | 21.6만 |
|---|
| 2026.02.25 | ₩244,081 | ₩244,108 | ₩237,723 | ₩240,245 | -1.57% | 20.7만 |
|---|
| 2026.02.24 | ₩239,775 | ₩243,343 | ₩237,482 | ₩242,900 | +1.30% | 17.6만 |
|---|
| 2026.02.23 | ₩241,157 | ₩241,988 | ₩239,413 | ₩240,017 | -0.47% | 30.7만 |
|---|
| 2026.02.20 | ₩242,900 | ₩244,698 | ₩240,969 | ₩242,257 | -0.27% | 25.8만 |
|---|
| 2026.02.19 | ₩239,561 | ₩243,812 | ₩238,917 | ₩243,034 | +1.45% | 27.6만 |
|---|
| 2026.02.18 | ₩239,561 | ₩240,875 | ₩238,474 | ₩239,641 | +0.03% | 18.2만 |
|---|
| 2026.02.17 | ₩235,175 | ₩239,373 | ₩234,625 | ₩237,898 | +1.16% | 23만 |
|---|
| 2026.02.13 | ₩234,182 | ₩238,474 | ₩234,182 | ₩236,194 | +0.86% | 18.5만 |
|---|
| 2026.02.12 | ₩233,860 | ₩237,616 | ₩232,680 | ₩233,351 | -0.22% | 26.9만 |
|---|
| 2026.02.11 | ₩236,999 | ₩237,146 | ₩231,379 | ₩232,211 | -2.02% | 21.6만 |
|---|
| 2026.02.10 | ₩237,401 | ₩237,737 | ₩235,389 | ₩235,389 | -0.85% | 17.5만 |
|---|
| 2026.02.09 | ₩235,161 | ₩238,072 | ₩235,161 | ₩237,227 | +0.88% | 22.1만 |
|---|
| 2026.02.06 | ₩230,252 | ₩235,550 | ₩230,252 | ₩235,067 | +2.09% | 23.3만 |
|---|
| 2026.02.05 | ₩227,744 | ₩231,138 | ₩226,738 | ₩227,530 | -0.09% | 25.9만 |
|---|
| 2026.02.04 | ₩237,012 | ₩237,066 | ₩226,577 | ₩229,702 | -3.08% | 35.7만 |
|---|
| 2026.02.03 | ₩235,242 | ₩236,516 | ₩232,479 | ₩236,409 | +0.50% | 43.7만 |
|---|
| 2026.02.02 | ₩232,372 | ₩233,927 | ₩231,138 | ₩233,015 | +0.28% | 42.3만 |
|---|
| 2026.01.30 | ₩234,048 | ₩236,583 | ₩231,808 | ₩234,155 | +0.05% | 26.6만 |
|---|
| 2026.01.29 | ₩237,482 | ₩239,722 | ₩234,196 | ₩235,631 | -0.78% | 27.9만 |
|---|
| 2026.01.28 | ₩237,254 | ₩237,254 | ₩233,592 | ₩235,711 | -0.65% | 28.8만 |
|---|
| 2026.01.27 | ₩235,376 | ₩239,118 | ₩234,719 | ₩238,810 | +1.46% | 17.7만 |
|---|
| 2026.01.26 | ₩236,704 | ₩236,865 | ₩234,330 | ₩235,081 | -0.69% | 26.6만 |
|---|
| 2026.01.23 | ₩238,702 | ₩239,775 | ₩236,342 | ₩237,240 | -0.61% | 18.5만 |
|---|
| 2026.01.22 | ₩239,829 | ₩239,950 | ₩236,409 | ₩238,018 | -0.75% | 26.6만 |
|---|
| 2026.01.21 | ₩238,005 | ₩239,681 | ₩235,255 | ₩239,386 | +0.58% | 40.8만 |
|---|
| 2026.01.20 | ₩239,923 | ₩242,270 | ₩236,637 | ₩237,093 | -1.18% | 38.3만 |
|---|
| 2026.01.16 | ₩241,157 | ₩243,182 | ₩240,540 | ₩242,525 | +0.57% | 47.7만 |
|---|
| 2026.01.15 | ₩237,723 | ₩240,392 | ₩236,811 | ₩239,963 | +0.94% | 95.1만 |
|---|
| 2026.01.14 | ₩234,947 | ₩237,482 | ₩232,948 | ₩237,374 | +1.03% | 36.8만 |
|---|
| 2026.01.13 | ₩236,664 | ₩236,731 | ₩234,330 | ₩235,135 | -0.65% | 31.1만 |
|---|
| 2026.01.12 | ₩231,057 | ₩234,169 | ₩231,057 | ₩234,169 | +1.35% | 32.1만 |
|---|
| 2026.01.09 | ₩225,491 | ₩230,440 | ₩225,491 | ₩230,279 | +2.12% | 35.9만 |
|---|
| 2026.01.08 | ₩227,489 | ₩231,178 | ₩222,446 | ₩224,270 | -1.42% | 65.7만 |
|---|
| 2026.01.07 | ₩226,443 | ₩227,141 | ₩221,226 | ₩221,387 | -2.23% | 36.1만 |
|---|
| 2026.01.06 | ₩222,272 | ₩225,799 | ₩222,057 | ₩225,638 | +1.51% | 47.8만 |
|---|
| 2026.01.05 | ₩218,020 | ₩221,963 | ₩218,020 | ₩221,735 | +1.70% | 40.9만 |
|---|
| 2026.01.02 | ₩210,952 | ₩216,142 | ₩209,141 | ₩216,142 | +2.46% | 31만 |
|---|
| 2025.12.31 | ₩212,400 | ₩212,400 | ₩210,026 | ₩210,080 | -1.09% | 11.4만 |
|---|
| 2025.12.30 | ₩213,138 | ₩213,138 | ₩211,757 | ₩211,824 | -0.62% | 14.1만 |
|---|
| 2025.12.29 | ₩212,669 | ₩213,339 | ₩212,360 | ₩212,602 | -0.03% | 10.2만 |
|---|
| 2025.12.26 | ₩214,815 | ₩214,815 | ₩212,776 | ₩213,178 | -0.76% | 9.3만 |
|---|
| 2025.12.24 | ₩214,694 | ₩215,271 | ₩214,305 | ₩214,734 | +0.02% | 5.1만 |
|---|
| 2025.12.23 | ₩213,916 | ₩215,123 | ₩213,554 | ₩214,372 | +0.21% | 15.5만 |
|---|
| 2025.12.22 | ₩211,166 | ₩214,211 | ₩210,912 | ₩214,090 | +1.38% | 17.8만 |
|---|
| 2025.12.19 | ₩205,332 | ₩210,174 | ₩205,332 | ₩209,557 | +2.06% | 14.6만 |
|---|
| 2025.12.18 | ₩204,527 | ₩206,338 | ₩204,178 | ₩204,836 | +0.15% | 16.2만 |
|---|
| 2025.12.17 | ₩204,970 | ₩206,526 | ₩202,421 | ₩203,038 | -0.94% | 16.5만 |
|---|
| 2025.12.16 | ₩205,895 | ₩206,660 | ₩204,125 | ₩205,439 | -0.22% | 21.1만 |
|---|
| 2025.12.15 | ₩207,572 | ₩208,269 | ₩206,204 | ₩206,968 | -0.29% | 12.4만 |
|---|
| 2025.12.12 | ₩207,961 | ₩208,350 | ₩205,667 | ₩206,687 | -0.61% | 16.5만 |
|---|
| 2025.12.11 | ₩204,581 | ₩207,974 | ₩204,004 | ₩207,397 | +1.38% | 13.2만 |
|---|
| 2025.12.10 | ₩202,395 | ₩205,721 | ₩201,429 | ₩204,366 | +0.97% | 14.5만 |
|---|
| 2025.12.09 | ₩203,629 | ₩205,184 | ₩202,247 | ₩202,328 | -0.64% | 12.3만 |
|---|
| 2025.12.08 | ₩202,918 | ₩203,870 | ₩202,328 | ₩203,870 | +0.47% | 7.6만 |
|---|
| 2025.12.05 | ₩203,669 | ₩203,669 | ₩200,490 | ₩202,126 | -0.76% | 11.9만 |
|---|
| 2025.12.04 | ₩201,281 | ₩204,353 | ₩200,986 | ₩203,669 | +1.19% | 14.8만 |
|---|
| 2025.12.03 | ₩200,383 | ₩200,973 | ₩198,800 | ₩200,973 | +0.29% | 14.6만 |
|---|
| 2025.12.02 | ₩199,430 | ₩200,664 | ₩199,229 | ₩200,021 | +0.30% | 14.2만 |
|---|
| 2025.12.01 | ₩201,322 | ₩201,322 | ₩197,700 | ₩197,901 | -1.70% | 17.2만 |
|---|
| 2025.11.28 | ₩201,791 | ₩202,945 | ₩201,442 | ₩202,945 | +0.57% | 5.4만 |
|---|
| 2025.11.26 | ₩200,986 | ₩202,475 | ₩200,597 | ₩201,389 | +0.20% | 13.8만 |
|---|
| 2025.11.25 | ₩198,183 | ₩200,557 | ₩196,560 | ₩200,289 | +1.06% | 11.1만 |
|---|
| 2025.11.24 | ₩196,520 | ₩198,062 | ₩195,434 | ₩197,995 | +0.75% | 12.3만 |
|---|
| 2025.11.21 | ₩196,413 | ₩197,325 | ₩193,529 | ₩196,198 | -0.11% | 19.1만 |
|---|
| 2025.11.20 | ₩202,851 | ₩203,736 | ₩195,675 | ₩195,983 | -3.39% | 20.3만 |
|---|
| 2025.11.19 | ₩199,390 | ₩200,624 | ₩198,438 | ₩199,779 | +0.20% | 33.7만 |
|---|
| 2025.11.18 | ₩200,369 | ₩201,375 | ₩198,505 | ₩199,860 | -0.25% | 25.1만 |
|---|
| 2025.11.17 | ₩202,609 | ₩202,918 | ₩199,310 | ₩200,638 | -0.97% | 13.7만 |
|---|
| 2025.11.14 | ₩199,980 | ₩203,334 | ₩199,028 | ₩202,328 | +1.17% | 17.8만 |
|---|
| 2025.11.13 | ₩206,553 | ₩206,767 | ₩201,469 | ₩201,858 | -2.27% | 15.7만 |
|---|
| 2025.11.12 | ₩208,149 | ₩208,511 | ₩206,553 | ₩206,807 | -0.64% | 13.5만 |
|---|
| 2025.11.11 | ₩207,545 | ₩208,390 | ₩206,351 | ₩207,639 | +0.05% | 9.5만 |
|---|
| 2025.11.10 | ₩207,451 | ₩208,216 | ₩205,708 | ₩207,719 | +0.13% | 10.1만 |
|---|
| 2025.11.07 | ₩203,602 | ₩206,003 | ₩201,697 | ₩205,667 | +1.01% | 13.7만 |
|---|
| 2025.11.06 | ₩206,955 | ₩207,237 | ₩204,366 | ₩204,635 | -1.12% | 17만 |
|---|
| 2025.11.05 | ₩205,936 | ₩207,719 | ₩205,788 | ₩206,539 | +0.29% | 17.9만 |
|---|
| 2025.11.04 | ₩208,564 | ₩209,678 | ₩206,781 | ₩208,457 | -0.05% | 14.6만 |
|---|
| 2025.11.03 | ₩212,038 | ₩212,038 | ₩209,691 | ₩211,596 | -0.21% | 11.7만 |
|---|
| 2025.10.31 | ₩211,153 | ₩212,467 | ₩210,295 | ₩211,743 | +0.28% | 10.1만 |
|---|
| 2025.10.30 | ₩211,582 | ₩214,050 | ₩210,496 | ₩210,764 | -0.39% | 13.2만 |
|---|
| 2025.10.29 | ₩212,870 | ₩214,037 | ₩211,193 | ₩212,736 | -0.06% | 22.5만 |
|---|
| 2025.10.28 | ₩214,426 | ₩215,096 | ₩212,991 | ₩213,272 | -0.54% | 13.1만 |
|---|
| 2025.10.27 | ₩214,895 | ₩214,895 | ₩213,165 | ₩213,970 | -0.43% | 13만 |
|---|
| 2025.10.24 | ₩214,292 | ₩214,292 | ₩212,400 | ₩213,125 | -0.54% | 14.1만 |
|---|
| 2025.10.23 | ₩207,947 | ₩212,655 | ₩207,947 | ₩212,293 | +2.09% | 18.4만 |
|---|
| 2025.10.22 | ₩210,603 | ₩210,684 | ₩205,962 | ₩207,009 | -1.71% | 16.5만 |
|---|
| 2025.10.21 | ₩208,725 | ₩210,898 | ₩208,470 | ₩210,040 | +0.63% | 23.6만 |
|---|
| 2025.10.20 | ₩205,775 | ₩208,310 | ₩205,775 | ₩207,907 | +1.04% | 12.1만 |
|---|
| 2025.10.17 | ₩203,722 | ₩204,795 | ₩202,408 | ₩204,353 | +0.31% | 15.4만 |
|---|
| 2025.10.16 | ₩207,344 | ₩207,451 | ₩204,326 | ₩205,037 | -1.11% | 16.7만 |
|---|
| 2025.10.15 | ₩210,965 | ₩211,555 | ₩204,635 | ₩206,526 | -2.10% | 24.3만 |
|---|
| 2025.10.14 | ₩206,311 | ₩210,804 | ₩205,225 | ₩209,396 | +1.50% | 19.9만 |
|---|
| 2025.10.13 | ₩206,646 | ₩208,511 | ₩206,405 | ₩208,149 | +0.73% | 18.4만 |
|---|
| 2025.10.10 | ₩210,496 | ₩210,898 | ₩204,983 | ₩204,983 | -2.62% | 24.7만 |
|---|