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 | ₩206,086 | ₩207,922 | ₩205,040 | ₩207,761 | +0.81% | 18.6만 |
| 2026.10.08 | ₩203,901 | ₩205,764 | ₩202,628 | ₩205,576 | +0.82% | 36.1만 |
| 2026.10.07 | ₩207,868 | ₩207,868 | ₩204,102 | ₩204,853 | -1.45% | 41.7만 |
| 2026.10.06 | ₩209,141 | ₩210,240 | ₩207,681 | ₩209,342 | +0.10% | 24.4만 |
| 2026.10.05 | ₩208,873 | ₩209,584 | ₩207,305 | ₩208,351 | -0.25% | 21.6만 |
| 2026.10.02 | ₩209,945 | ₩210,093 | ₩207,587 | ₩208,659 | -0.61% | 26.4만 |
| 2026.10.01 | ₩207,412 | ₩209,182 | ₩206,662 | ₩208,498 | +0.52% | 25.1만 |
| 2026.09.30 | ₩209,383 | ₩209,530 | ₩206,970 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩207,225 |
| -1.03% |
| 22.8만 |
| 2026.09.29 | ₩209,584 | ₩211,071 | ₩208,163 | ₩208,994 | -0.28% | 114.1만 |
|---|
| 2026.09.28 | ₩211,567 | ₩211,661 | ₩209,128 | ₩209,396 | -1.03% | 69.9만 |
|---|
| 2026.09.25 | ₩213,859 | ₩214,998 | ₩212,653 | ₩213,524 | -0.16% | 23.1만 |
|---|
| 2026.09.24 | ₩212,747 | ₩215,199 | ₩212,090 | ₩213,216 | +0.22% | 21.7만 |
|---|
| 2026.09.23 | ₩213,872 | ₩216,258 | ₩213,725 | ₩213,765 | -0.05% | 24.5만 |
|---|
| 2026.09.22 | ₩217,290 | ₩217,290 | ₩211,674 | ₩213,913 | -1.55% | 29.5만 |
|---|
| 2026.09.21 | ₩214,743 | ₩216,687 | ₩213,859 | ₩216,003 | +0.59% | 21만 |
|---|
| 2026.09.18 | ₩214,435 | ₩214,435 | ₩212,492 | ₩214,140 | -0.14% | 19.7만 |
|---|
| 2026.09.17 | ₩217,317 | ₩217,317 | ₩213,350 | ₩214,489 | -1.30% | 22.4만 |
|---|
| 2026.09.16 | ₩214,650 | ₩216,821 | ₩212,921 | ₩214,663 | +0.01% | 26.4만 |
|---|
| 2026.09.15 | ₩215,990 | ₩216,030 | ₩212,371 | ₩213,725 | -1.05% | 23.2만 |
|---|
| 2026.09.14 | ₩214,315 | ₩216,164 | ₩213,698 | ₩215,306 | +0.46% | 17.1만 |
|---|
| 2026.09.11 | ₩217,652 | ₩217,933 | ₩215,708 | ₩216,861 | -0.36% | 15.3만 |
|---|
| 2026.09.10 | ₩215,172 | ₩217,839 | ₩214,837 | ₩215,347 | +0.08% | 19.5만 |
|---|
| 2026.09.09 | ₩219,528 | ₩219,917 | ₩216,110 | ₩216,177 | -1.53% | 24.2만 |
|---|
| 2026.09.08 | ₩220,935 | ₩222,316 | ₩219,649 | ₩219,729 | -0.55% | 24.2만 |
|---|
| 2026.09.04 | ₩221,378 | ₩222,463 | ₩220,573 | ₩221,378 | 0.00% | 17.6만 |
|---|
| 2026.09.03 | ₩220,694 | ₩221,900 | ₩218,617 | ₩221,900 | +0.55% | 21.6만 |
|---|
| 2026.09.02 | ₩222,021 | ₩222,021 | ₩218,657 | ₩219,220 | -1.26% | 23.2만 |
|---|
| 2026.09.01 | ₩223,039 | ₩225,747 | ₩220,882 | ₩221,297 | -0.78% | 26.3만 |
|---|
| 2026.08.31 | ₩226,216 | ₩226,631 | ₩223,750 | ₩224,339 | -0.83% | 27.7만 |
|---|
| 2026.08.28 | ₩230,518 | ₩230,518 | ₩227,114 | ₩227,851 | -1.16% | 15.3만 |
|---|
| 2026.08.27 | ₩231,215 | ₩231,255 | ₩228,936 | ₩230,102 | -0.48% | 16.8만 |
|---|
| 2026.08.26 | ₩229,003 | ₩232,126 | ₩229,003 | ₩231,067 | +0.90% | 15.6만 |
|---|
| 2026.08.25 | ₩230,799 | ₩231,014 | ₩228,280 | ₩228,668 | -0.92% | 13.9만 |
|---|
| 2026.08.24 | ₩231,858 | ₩231,858 | ₩228,481 | ₩228,896 | -1.28% | 19.5만 |
|---|
| 2026.08.21 | ₩234,284 | ₩235,088 | ₩232,515 | ₩232,756 | -0.65% | 45만 |
|---|
| 2026.08.20 | ₩239,256 | ₩239,256 | ₩232,890 | ₩232,890 | -2.66% | 19만 |
|---|
| 2026.08.19 | ₩245,421 | ₩245,421 | ₩240,315 | ₩240,543 | -1.99% | 15.2만 |
|---|
| 2026.08.18 | ₩243,786 | ₩245,287 | ₩243,598 | ₩244,671 | +0.36% | 11.2만 |
|---|
| 2026.08.17 | ₩247,244 | ₩248,061 | ₩245,341 | ₩245,501 | -0.70% | 13.3만 |
|---|
| 2026.08.14 | ₩246,306 | ₩248,061 | ₩245,863 | ₩248,061 | +0.71% | 14.3만 |
|---|
| 2026.08.13 | ₩247,646 | ₩247,646 | ₩244,282 | ₩245,622 | -0.82% | 12.4만 |
|---|
| 2026.08.12 | ₩247,606 | ₩248,276 | ₩245,582 | ₩247,217 | -0.16% | 14.3만 |
|---|
| 2026.08.11 | ₩246,091 | ₩248,249 | ₩245,890 | ₩246,694 | +0.25% | 11.7만 |
|---|
| 2026.08.10 | ₩246,667 | ₩248,664 | ₩246,239 | ₩246,627 | -0.02% | 14.4만 |
|---|
| 2026.08.07 | ₩245,032 | ₩246,332 | ₩241,910 | ₩246,306 | +0.52% | 13.3만 |
|---|
| 2026.08.06 | ₩245,153 | ₩248,852 | ₩243,143 | ₩243,866 | -0.52% | 18.5만 |
|---|
| 2026.08.05 | ₩247,257 | ₩248,758 | ₩245,287 | ₩245,890 | -0.55% | 19.6만 |
|---|
| 2026.08.04 | ₩242,821 | ₩246,949 | ₩241,441 | ₩245,984 | +1.30% | 19.6만 |
|---|
| 2026.08.03 | ₩234,900 | ₩240,167 | ₩234,780 | ₩240,087 | +2.21% | 15만 |
|---|
| 2026.07.31 | ₩232,984 | ₩234,847 | ₩229,767 | ₩233,788 | +0.35% | 13.7만 |
|---|
| 2026.07.30 | ₩229,741 | ₩231,644 | ₩226,618 | ₩231,362 | +0.71% | 16.7만 |
|---|
| 2026.07.29 | ₩237,728 | ₩238,479 | ₩228,776 | ₩229,070 | -3.64% | 28.2만 |
|---|
| 2026.07.28 | ₩237,782 | ₩238,291 | ₩235,235 | ₩238,103 | +0.14% | 15.8만 |
|---|
| 2026.07.27 | ₩236,951 | ₩239,779 | ₩235,034 | ₩237,460 | +0.21% | 18.7만 |
|---|
| 2026.07.24 | ₩234,565 | ₩236,696 | ₩234,311 | ₩234,887 | +0.14% | 19만 |
|---|
| 2026.07.23 | ₩228,762 | ₩236,200 | ₩228,762 | ₩233,547 | +2.09% | 23.9만 |
|---|
| 2026.07.22 | ₩227,100 | ₩229,459 | ₩226,671 | ₩228,105 | +0.44% | 17.2만 |
|---|
| 2026.07.21 | ₩225,023 | ₩227,770 | ₩222,838 | ₩226,336 | +0.58% | 21만 |
|---|
| 2026.07.20 | ₩227,033 | ₩228,508 | ₩224,554 | ₩224,929 | -0.93% | 19.1만 |
|---|
| 2026.07.17 | ₩225,010 | ₩229,499 | ₩224,272 | ₩225,840 | +0.37% | 16.6만 |
|---|
| 2026.07.16 | ₩229,111 | ₩229,218 | ₩225,331 | ₩226,229 | -1.26% | 15.1만 |
|---|
| 2026.07.15 | ₩230,880 | ₩231,362 | ₩228,146 | ₩230,357 | -0.23% | 15.3만 |
|---|
| 2026.07.14 | ₩230,518 | ₩232,595 | ₩230,049 | ₩230,116 | -0.17% | 13.5만 |
|---|
| 2026.07.13 | ₩232,743 | ₩233,078 | ₩229,097 | ₩229,700 | -1.31% | 18.1만 |
|---|
| 2026.07.10 | ₩234,364 | ₩234,364 | ₩231,000 | ₩233,600 | -0.33% | 12.7만 |
|---|
| 2026.07.09 | ₩235,825 | ₩235,892 | ₩233,801 | ₩234,431 | -0.59% | 15.8만 |
|---|
| 2026.07.08 | ₩237,219 | ₩237,822 | ₩234,110 | ₩235,222 | -0.84% | 15.8만 |
|---|
| 2026.07.07 | ₩244,376 | ₩245,260 | ₩238,613 | ₩239,497 | -2.00% | 13.8만 |
|---|
| 2026.07.06 | ₩243,625 | ₩246,265 | ₩243,076 | ₩244,510 | +0.36% | 21.4만 |
|---|
| 2026.07.02 | ₩240,476 | ₩244,657 | ₩240,007 | ₩242,687 | +0.92% | 21.7만 |
|---|
| 2026.07.01 | ₩236,763 | ₩240,958 | ₩236,763 | ₩237,929 | +0.49% | 19.8만 |
|---|
| 2026.06.30 | ₩233,292 | ₩236,830 | ₩233,292 | ₩236,750 | +1.48% | 19.4만 |
|---|
| 2026.06.29 | ₩231,483 | ₩233,466 | ₩230,665 | ₩231,885 | +0.17% | 17.3만 |
|---|
| 2026.06.26 | ₩229,017 | ₩231,871 | ₩228,360 | ₩229,901 | +0.39% | 19.1만 |
|---|
| 2026.06.25 | ₩230,049 | ₩234,217 | ₩229,405 | ₩230,102 | +0.02% | 24.6만 |
|---|
| 2026.06.24 | ₩230,116 | ₩232,274 | ₩228,950 | ₩229,245 | -0.38% | 24.3만 |
|---|
| 2026.06.23 | ₩228,923 | ₩231,858 | ₩228,079 | ₩230,156 | +0.54% | 23.1만 |
|---|
| 2026.06.22 | ₩234,471 | ₩234,471 | ₩230,437 | ₩231,389 | -1.31% | 30.5만 |
|---|
| 2026.06.18 | ₩240,797 | ₩240,878 | ₩233,560 | ₩234,954 | -2.43% | 16.7만 |
|---|
| 2026.06.17 | ₩236,522 | ₩241,454 | ₩235,570 | ₩238,197 | +0.71% | 24.8만 |
|---|
| 2026.06.16 | ₩235,812 | ₩237,608 | ₩234,941 | ₩236,535 | +0.31% | 17.7만 |
|---|
| 2026.06.15 | ₩236,616 | ₩237,219 | ₩235,182 | ₩235,624 | -0.42% | 17.5만 |
|---|
| 2026.06.12 | ₩237,125 | ₩237,125 | ₩232,260 | ₩233,373 | -1.58% | 21.4만 |
|---|
| 2026.06.11 | ₩226,832 | ₩236,442 | ₩226,725 | ₩236,308 | +4.18% | 18만 |
|---|
| 2026.06.10 | ₩229,446 | ₩230,464 | ₩224,527 | ₩224,648 | -2.09% | 17.8만 |
|---|
| 2026.06.09 | ₩229,030 | ₩231,858 | ₩224,071 | ₩230,183 | +0.50% | 30.5만 |
|---|
| 2026.06.08 | ₩230,277 | ₩230,451 | ₩226,497 | ₩227,516 | -1.20% | 20.8만 |
|---|
| 2026.06.05 | ₩230,920 | ₩232,113 | ₩227,047 | ₩228,508 | -1.04% | 16.2만 |
|---|
| 2026.06.04 | ₩228,776 | ₩233,252 | ₩228,561 | ₩232,568 | +1.66% | 20.4만 |
|---|
| 2026.06.03 | ₩230,102 | ₩231,322 | ₩227,703 | ₩227,784 | -1.01% | 19.4만 |
|---|
| 2026.06.02 | ₩232,287 | ₩233,399 | ₩230,652 | ₩231,818 | -0.20% | 28.3만 |
|---|
| 2026.06.01 | ₩235,276 | ₩235,651 | ₩230,679 | ₩232,662 | -1.11% | 33.1만 |
|---|
| 2026.05.29 | ₩237,514 | ₩238,305 | ₩234,123 | ₩238,010 | +0.21% | 32.2만 |
|---|
| 2026.05.28 | ₩234,579 | ₩239,283 | ₩234,190 | ₩238,653 | +1.74% | 26.4만 |
|---|
| 2026.05.27 | ₩234,404 | ₩234,404 | ₩231,402 | ₩233,788 | -0.26% | 32.1만 |
|---|
| 2026.05.26 | ₩232,099 | ₩233,614 | ₩231,523 | ₩233,252 | +0.50% | 23.7만 |
|---|
| 2026.05.22 | ₩226,872 | ₩228,534 | ₩226,122 | ₩228,159 | +0.57% | 19.6만 |
|---|
| 2026.05.21 | ₩223,844 | ₩225,921 | ₩222,235 | ₩225,063 | +0.54% | 20.9만 |
|---|
| 2026.05.20 | ₩222,892 | ₩225,532 | ₩221,203 | ₩225,412 | +1.13% | 13.3만 |
|---|
| 2026.05.19 | ₩222,182 | ₩222,932 | ₩219,528 | ₩221,203 | -0.44% | 14.3만 |
|---|
| 2026.05.18 | ₩221,873 | ₩223,428 | ₩220,761 | ₩223,173 | +0.59% | 16.4만 |
|---|
| 2026.05.15 | ₩224,835 | ₩224,835 | ₩220,466 | ₩220,587 | -1.89% | 15.3만 |
|---|
| 2026.05.14 | ₩227,918 | ₩227,918 | ₩225,398 | ₩227,194 | -0.32% | 21.6만 |
|---|
| 2026.05.13 | ₩227,100 | ₩227,904 | ₩223,361 | ₩227,167 | +0.03% | 19.8만 |
|---|
| 2026.05.12 | ₩226,497 | ₩227,717 | ₩224,031 | ₩227,342 | +0.37% | 23.4만 |
|---|
| 2026.05.11 | ₩223,951 | ₩228,226 | ₩223,441 | ₩227,087 | +1.40% | 23만 |
|---|
| 2026.05.08 | ₩225,036 | ₩225,412 | ₩223,589 | ₩224,634 | -0.18% | 16.8만 |
|---|
| 2026.05.07 | ₩227,140 | ₩227,837 | ₩222,342 | ₩223,374 | -1.66% | 22.3만 |
|---|
| 2026.05.06 | ₩223,160 | ₩226,189 | ₩222,128 | ₩225,693 | +1.14% | 37.3만 |
|---|
| 2026.05.05 | ₩222,222 | ₩222,477 | ₩218,858 | ₩219,836 | -1.07% | 32.5만 |
|---|
| 2026.05.04 | ₩221,994 | ₩224,098 | ₩220,721 | ₩220,734 | -0.57% | 44.2만 |
|---|
| 2026.05.01 | ₩225,157 | ₩225,197 | ₩221,914 | ₩221,914 | -1.44% | 65.2만 |
|---|
| 2026.04.30 | ₩220,493 | ₩224,715 | ₩220,493 | ₩224,420 | +1.78% | 31.6만 |
|---|
| 2026.04.29 | ₩223,120 | ₩223,120 | ₩218,335 | ₩219,166 | -1.77% | 31.1만 |
|---|
| 2026.04.28 | ₩221,873 | ₩222,530 | ₩219,354 | ₩221,739 | -0.06% | 23.1만 |
|---|
| 2026.04.27 | ₩222,450 | ₩223,817 | ₩221,136 | ₩222,222 | -0.10% | 21.4만 |
|---|
| 2026.04.24 | ₩225,881 | ₩225,881 | ₩221,458 | ₩222,570 | -1.47% | 25.2만 |
|---|
| 2026.04.23 | ₩225,773 | ₩227,985 | ₩222,369 | ₩226,055 | +0.12% | 33.8만 |
|---|
| 2026.04.22 | ₩232,434 | ₩232,877 | ₩225,733 | ₩227,301 | -2.21% | 50.1만 |
|---|
| 2026.04.21 | ₩235,396 | ₩235,691 | ₩229,178 | ₩229,566 | -2.48% | 52.2만 |
|---|
| 2026.04.20 | ₩236,013 | ₩237,366 | ₩235,410 | ₩236,267 | +0.11% | 16.1만 |
|---|
| 2026.04.17 | ₩236,616 | ₩240,462 | ₩236,187 | ₩236,669 | +0.02% | 27.9만 |
|---|
| 2026.04.16 | ₩237,273 | ₩238,117 | ₩232,877 | ₩234,190 | -1.30% | 19.8만 |
|---|
| 2026.04.15 | ₩238,251 | ₩238,707 | ₩234,807 | ₩236,589 | -0.70% | 16.4만 |
|---|
| 2026.04.14 | ₩238,117 | ₩239,444 | ₩237,058 | ₩238,090 | -0.01% | 27.3만 |
|---|
| 2026.04.13 | ₩232,917 | ₩237,139 | ₩232,917 | ₩237,018 | +1.76% | 17.7만 |
|---|
| 2026.04.10 | ₩235,075 | ₩235,235 | ₩231,443 | ₩233,681 | -0.59% | 18.5만 |
|---|
| 2026.04.09 | ₩235,302 | ₩237,849 | ₩234,619 | ₩235,436 | +0.06% | 19.2만 |
|---|
| 2026.04.08 | ₩234,820 | ₩236,964 | ₩234,512 | ₩236,254 | +0.61% | 25.9만 |
|---|
| 2026.04.07 | ₩228,735 | ₩229,405 | ₩226,377 | ₩228,454 | -0.12% | 25.4만 |
|---|
| 2026.04.06 | ₩227,824 | ₩230,169 | ₩227,154 | ₩230,076 | +0.99% | 18.6만 |
|---|
| 2026.04.02 | ₩223,736 | ₩229,982 | ₩223,696 | ₩227,409 | +1.64% | 18.2만 |
|---|
| 2026.04.01 | ₩225,291 | ₩229,352 | ₩225,010 | ₩227,382 | +0.93% | 24.1만 |
|---|
| 2026.03.31 | ₩217,665 | ₩222,798 | ₩216,379 | ₩222,074 | +2.03% | 25.7만 |
|---|
| 2026.03.30 | ₩221,887 | ₩222,034 | ₩213,430 | ₩214,583 | -3.29% | 38만 |
|---|
| 2026.03.27 | ₩223,602 | ₩223,817 | ₩219,903 | ₩220,305 | -1.47% | 25.7만 |
|---|
| 2026.03.26 | ₩227,368 | ₩228,333 | ₩224,004 | ₩224,540 | -1.24% | 32.3만 |
|---|
| 2026.03.25 | ₩228,695 | ₩230,411 | ₩228,521 | ₩229,660 | +0.42% | 17.8만 |
|---|
| 2026.03.24 | ₩225,211 | ₩227,234 | ₩224,232 | ₩226,202 | +0.44% | 27.3만 |
|---|
| 2026.03.23 | ₩229,553 | ₩231,818 | ₩227,140 | ₩227,181 | -1.03% | 35.1만 |
|---|
| 2026.03.20 | ₩231,228 | ₩232,126 | ₩224,835 | ₩226,765 | -1.93% | 22.9만 |
|---|
| 2026.03.19 | ₩231,737 | ₩232,743 | ₩227,596 | ₩231,577 | -0.07% | 29.4만 |
|---|
| 2026.03.18 | ₩235,262 | ₩236,683 | ₩233,801 | ₩234,002 | -0.54% | 23.2만 |
|---|
| 2026.03.17 | ₩236,227 | ₩237,259 | ₩234,110 | ₩236,093 | -0.06% | 17.7만 |
|---|
| 2026.03.16 | ₩233,935 | ₩236,133 | ₩233,238 | ₩234,967 | +0.44% | 26.6만 |
|---|
| 2026.03.13 | ₩234,458 | ₩236,227 | ₩230,263 | ₩232,166 | -0.98% | 33만 |
|---|
| 2026.03.12 | ₩237,232 | ₩237,232 | ₩233,091 | ₩233,306 | -1.66% | 33.8만 |
|---|
| 2026.03.11 | ₩238,291 | ₩240,074 | ₩236,656 | ₩238,546 | +0.11% | 25.7만 |
|---|
| 2026.03.10 | ₩240,811 | ₩242,687 | ₩239,350 | ₩239,497 | -0.55% | 66.1만 |
|---|
| 2026.03.09 | ₩240,864 | ₩243,035 | ₩237,634 | ₩242,647 | +0.74% | 38.8만 |
|---|
| 2026.03.06 | ₩238,800 | ₩243,545 | ₩237,889 | ₩242,258 | +1.45% | 37.9만 |
|---|
| 2026.03.05 | ₩245,099 | ₩245,662 | ₩236,991 | ₩240,569 | -1.85% | 45.2만 |
|---|
| 2026.03.04 | ₩245,850 | ₩246,399 | ₩241,642 | ₩246,158 | +0.13% | 35.8만 |
|---|
| 2026.03.03 | ₩245,756 | ₩246,453 | ₩240,033 | ₩244,108 | -0.67% | 48.9만 |
|---|
| 2026.03.02 | ₩246,694 | ₩249,683 | ₩245,153 | ₩248,731 | +0.83% | 66만 |
|---|
| 2026.02.27 | ₩240,261 | ₩242,861 | ₩239,725 | ₩242,674 | +1.00% | 19.1만 |
|---|
| 2026.02.26 | ₩240,047 | ₩241,668 | ₩237,380 | ₩241,668 | +0.68% | 21.6만 |
|---|
| 2026.02.25 | ₩243,893 | ₩243,920 | ₩237,541 | ₩240,060 | -1.57% | 20.7만 |
|---|
| 2026.02.24 | ₩239,591 | ₩243,156 | ₩237,299 | ₩242,714 | +1.30% | 17.6만 |
|---|
| 2026.02.23 | ₩240,972 | ₩241,802 | ₩239,229 | ₩239,832 | -0.47% | 30.7만 |
|---|
| 2026.02.20 | ₩242,714 | ₩244,510 | ₩240,784 | ₩242,071 | -0.27% | 25.8만 |
|---|
| 2026.02.19 | ₩239,377 | ₩243,625 | ₩238,733 | ₩242,848 | +1.45% | 27.6만 |
|---|
| 2026.02.18 | ₩239,377 | ₩240,690 | ₩238,291 | ₩239,457 | +0.03% | 18.2만 |
|---|
| 2026.02.17 | ₩234,994 | ₩239,189 | ₩234,445 | ₩237,715 | +1.16% | 23만 |
|---|
| 2026.02.13 | ₩234,002 | ₩238,291 | ₩234,002 | ₩236,013 | +0.86% | 18.5만 |
|---|
| 2026.02.12 | ₩233,681 | ₩237,433 | ₩232,501 | ₩233,171 | -0.22% | 26.9만 |
|---|
| 2026.02.11 | ₩236,817 | ₩236,964 | ₩231,201 | ₩232,032 | -2.02% | 21.6만 |
|---|
| 2026.02.10 | ₩237,219 | ₩237,554 | ₩235,209 | ₩235,209 | -0.85% | 17.5만 |
|---|
| 2026.02.09 | ₩234,981 | ₩237,889 | ₩234,981 | ₩237,045 | +0.88% | 22.1만 |
|---|
| 2026.02.06 | ₩230,076 | ₩235,369 | ₩230,076 | ₩234,887 | +2.09% | 23.3만 |
|---|
| 2026.02.05 | ₩227,569 | ₩230,960 | ₩226,564 | ₩227,355 | -0.09% | 25.9만 |
|---|
| 2026.02.04 | ₩236,830 | ₩236,884 | ₩226,403 | ₩229,526 | -3.08% | 35.7만 |
|---|
| 2026.02.03 | ₩235,061 | ₩236,334 | ₩232,300 | ₩236,227 | +0.50% | 43.7만 |
|---|
| 2026.02.02 | ₩232,193 | ₩233,748 | ₩230,960 | ₩232,836 | +0.28% | 42.3만 |
|---|
| 2026.01.30 | ₩233,868 | ₩236,401 | ₩231,630 | ₩233,976 | +0.05% | 26.6만 |
|---|
| 2026.01.29 | ₩237,299 | ₩239,538 | ₩234,016 | ₩235,450 | -0.78% | 27.9만 |
|---|
| 2026.01.28 | ₩237,072 | ₩237,072 | ₩233,413 | ₩235,530 | -0.65% | 28.8만 |
|---|
| 2026.01.27 | ₩235,195 | ₩238,934 | ₩234,539 | ₩238,626 | +1.46% | 17.7만 |
|---|
| 2026.01.26 | ₩236,522 | ₩236,683 | ₩234,150 | ₩234,900 | -0.69% | 26.6만 |
|---|
| 2026.01.23 | ₩238,519 | ₩239,591 | ₩236,160 | ₩237,058 | -0.61% | 18.5만 |
|---|
| 2026.01.22 | ₩239,645 | ₩239,765 | ₩236,227 | ₩237,835 | -0.75% | 26.6만 |
|---|
| 2026.01.21 | ₩237,822 | ₩239,497 | ₩235,075 | ₩239,202 | +0.58% | 40.8만 |
|---|
| 2026.01.20 | ₩239,739 | ₩242,084 | ₩236,455 | ₩236,911 | -1.18% | 38.3만 |
|---|
| 2026.01.16 | ₩240,972 | ₩242,995 | ₩240,355 | ₩242,339 | +0.57% | 47.7만 |
|---|
| 2026.01.15 | ₩237,541 | ₩240,208 | ₩236,629 | ₩239,779 | +0.94% | 95.1만 |
|---|
| 2026.01.14 | ₩234,766 | ₩237,299 | ₩232,769 | ₩237,192 | +1.03% | 36.8만 |
|---|
| 2026.01.13 | ₩236,482 | ₩236,549 | ₩234,150 | ₩234,954 | -0.65% | 31.1만 |
|---|
| 2026.01.12 | ₩230,880 | ₩233,989 | ₩230,880 | ₩233,989 | +1.35% | 32.1만 |
|---|
| 2026.01.09 | ₩225,318 | ₩230,263 | ₩225,318 | ₩230,102 | +2.12% | 35.9만 |
|---|
| 2026.01.08 | ₩227,315 | ₩231,000 | ₩222,275 | ₩224,098 | -1.42% | 65.7만 |
|---|
| 2026.01.07 | ₩226,269 | ₩226,966 | ₩221,056 | ₩221,217 | -2.23% | 36.1만 |
|---|
| 2026.01.06 | ₩222,101 | ₩225,626 | ₩221,887 | ₩225,465 | +1.51% | 47.8만 |
|---|
| 2026.01.05 | ₩217,853 | ₩221,793 | ₩217,853 | ₩221,565 | +1.70% | 40.9만 |
|---|
| 2026.01.02 | ₩210,790 | ₩215,976 | ₩208,980 | ₩215,976 | +2.46% | 31만 |
|---|
| 2025.12.31 | ₩212,237 | ₩212,237 | ₩209,865 | ₩209,919 | -1.09% | 11.4만 |
|---|
| 2025.12.30 | ₩212,974 | ₩212,974 | ₩211,594 | ₩211,661 | -0.62% | 14.1만 |
|---|
| 2025.12.29 | ₩212,505 | ₩213,175 | ₩212,197 | ₩212,438 | -0.03% | 10.2만 |
|---|
| 2025.12.26 | ₩214,650 | ₩214,650 | ₩212,612 | ₩213,015 | -0.76% | 9.3만 |
|---|
| 2025.12.24 | ₩214,529 | ₩215,105 | ₩214,140 | ₩214,569 | +0.02% | 5.1만 |
|---|
| 2025.12.23 | ₩213,752 | ₩214,958 | ₩213,390 | ₩214,207 | +0.21% | 15.5만 |
|---|
| 2025.12.22 | ₩211,004 | ₩214,047 | ₩210,750 | ₩213,926 | +1.38% | 17.8만 |
|---|
| 2025.12.19 | ₩205,174 | ₩210,012 | ₩205,174 | ₩209,396 | +2.06% | 14.6만 |
|---|
| 2025.12.18 | ₩204,370 | ₩206,179 | ₩204,022 | ₩204,678 | +0.15% | 16.2만 |
|---|
| 2025.12.17 | ₩204,812 | ₩206,367 | ₩202,266 | ₩202,883 | -0.94% | 16.5만 |
|---|
| 2025.12.16 | ₩205,737 | ₩206,501 | ₩203,968 | ₩205,281 | -0.22% | 21.1만 |
|---|
| 2025.12.15 | ₩207,412 | ₩208,109 | ₩206,045 | ₩206,809 | -0.29% | 12.4만 |
|---|
| 2025.12.12 | ₩207,801 | ₩208,190 | ₩205,509 | ₩206,528 | -0.61% | 16.5만 |
|---|
| 2025.12.11 | ₩204,424 | ₩207,815 | ₩203,847 | ₩207,238 | +1.38% | 13.2만 |
|---|
| 2025.12.10 | ₩202,239 | ₩205,563 | ₩201,274 | ₩204,209 | +0.97% | 14.5만 |
|---|
| 2025.12.09 | ₩203,472 | ₩205,027 | ₩202,092 | ₩202,172 | -0.64% | 12.3만 |
|---|
| 2025.12.08 | ₩202,762 | ₩203,713 | ₩202,172 | ₩203,713 | +0.47% | 7.6만 |
|---|
| 2025.12.05 | ₩203,512 | ₩203,512 | ₩200,336 | ₩201,971 | -0.76% | 11.9만 |
|---|
| 2025.12.04 | ₩201,127 | ₩204,196 | ₩200,832 | ₩203,512 | +1.19% | 14.8만 |
|---|
| 2025.12.03 | ₩200,229 | ₩200,819 | ₩198,647 | ₩200,819 | +0.29% | 14.6만 |
|---|
| 2025.12.02 | ₩199,277 | ₩200,510 | ₩199,076 | ₩199,867 | +0.30% | 14.2만 |
|---|
| 2025.12.01 | ₩201,167 | ₩201,167 | ₩197,548 | ₩197,749 | -1.70% | 17.2만 |
|---|
| 2025.11.28 | ₩201,636 | ₩202,789 | ₩201,288 | ₩202,789 | +0.57% | 5.4만 |
|---|
| 2025.11.26 | ₩200,832 | ₩202,320 | ₩200,443 | ₩201,234 | +0.20% | 13.8만 |
|---|
| 2025.11.25 | ₩198,031 | ₩200,403 | ₩196,409 | ₩200,135 | +1.06% | 11.1만 |
|---|
| 2025.11.24 | ₩196,369 | ₩197,910 | ₩195,283 | ₩197,843 | +0.75% | 12.3만 |
|---|
| 2025.11.21 | ₩196,262 | ₩197,173 | ₩193,380 | ₩196,047 | -0.11% | 19.1만 |
|---|
| 2025.11.20 | ₩202,695 | ₩203,579 | ₩195,525 | ₩195,833 | -3.39% | 20.3만 |
|---|
| 2025.11.19 | ₩199,237 | ₩200,470 | ₩198,286 | ₩199,626 | +0.20% | 33.7만 |
|---|
| 2025.11.18 | ₩200,215 | ₩201,221 | ₩198,353 | ₩199,706 | -0.25% | 25.1만 |
|---|
| 2025.11.17 | ₩202,454 | ₩202,762 | ₩199,157 | ₩200,484 | -0.97% | 13.7만 |
|---|
| 2025.11.14 | ₩199,827 | ₩203,177 | ₩198,875 | ₩202,172 | +1.17% | 17.8만 |
|---|
| 2025.11.13 | ₩206,394 | ₩206,608 | ₩201,314 | ₩201,703 | -2.27% | 15.7만 |
|---|
| 2025.11.12 | ₩207,989 | ₩208,351 | ₩206,394 | ₩206,649 | -0.64% | 13.5만 |
|---|
| 2025.11.11 | ₩207,386 | ₩208,230 | ₩206,193 | ₩207,479 | +0.05% | 9.5만 |
|---|
| 2025.11.10 | ₩207,292 | ₩208,056 | ₩205,550 | ₩207,560 | +0.13% | 10.1만 |
|---|
| 2025.11.07 | ₩203,445 | ₩205,844 | ₩201,542 | ₩205,509 | +1.01% | 13.7만 |
|---|
| 2025.11.06 | ₩206,796 | ₩207,077 | ₩204,209 | ₩204,477 | -1.12% | 17만 |
|---|
| 2025.11.05 | ₩205,777 | ₩207,560 | ₩205,630 | ₩206,380 | +0.29% | 17.9만 |
|---|
| 2025.11.04 | ₩208,404 | ₩209,517 | ₩206,622 | ₩208,297 | -0.05% | 14.6만 |
|---|
| 2025.11.03 | ₩211,875 | ₩211,875 | ₩209,530 | ₩211,433 | -0.21% | 11.7만 |
|---|
| 2025.10.31 | ₩210,991 | ₩212,304 | ₩210,133 | ₩211,581 | +0.28% | 10.1만 |
|---|
| 2025.10.30 | ₩211,420 | ₩213,886 | ₩210,334 | ₩210,602 | -0.39% | 13.2만 |
|---|
| 2025.10.29 | ₩212,706 | ₩213,872 | ₩211,031 | ₩212,572 | -0.06% | 22.5만 |
|---|
| 2025.10.28 | ₩214,261 | ₩214,931 | ₩212,827 | ₩213,108 | -0.54% | 13.1만 |
|---|
| 2025.10.27 | ₩214,730 | ₩214,730 | ₩213,001 | ₩213,805 | -0.43% | 13만 |
|---|
| 2025.10.24 | ₩214,127 | ₩214,127 | ₩212,237 | ₩212,961 | -0.54% | 14.1만 |
|---|
| 2025.10.23 | ₩207,788 | ₩212,492 | ₩207,788 | ₩212,130 | +2.09% | 18.4만 |
|---|
| 2025.10.22 | ₩210,441 | ₩210,522 | ₩205,804 | ₩206,850 | -1.71% | 16.5만 |
|---|
| 2025.10.21 | ₩208,565 | ₩210,736 | ₩208,310 | ₩209,878 | +0.63% | 23.6만 |
|---|
| 2025.10.20 | ₩205,617 | ₩208,150 | ₩205,617 | ₩207,747 | +1.04% | 12.1만 |
|---|
| 2025.10.17 | ₩203,566 | ₩204,638 | ₩202,253 | ₩204,196 | +0.31% | 15.4만 |
|---|
| 2025.10.16 | ₩207,185 | ₩207,292 | ₩204,169 | ₩204,879 | -1.11% | 16.7만 |
|---|
| 2025.10.15 | ₩210,803 | ₩211,393 | ₩204,477 | ₩206,367 | -2.10% | 24.3만 |
|---|
| 2025.10.14 | ₩206,153 | ₩210,642 | ₩205,067 | ₩209,235 | +1.50% | 19.9만 |
|---|
| 2025.10.13 | ₩206,488 | ₩208,351 | ₩206,246 | ₩207,989 | +0.73% | 18.4만 |
|---|
| 2025.10.10 | ₩210,334 | ₩210,736 | ₩204,826 | ₩204,826 | -2.62% | 24.7만 |
|---|