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 | ₩206,055 | ₩207,891 | ₩205,010 | ₩207,730 | +0.81% | 18.6만 |
| 2026.10.08 | ₩203,871 | ₩205,733 | ₩202,598 | ₩205,546 | +0.82% | 36.1만 |
| 2026.10.07 | ₩207,837 | ₩207,837 | ₩204,072 | ₩204,822 | -1.45% | 41.7만 |
| 2026.10.06 | ₩209,110 | ₩210,209 | ₩207,650 | ₩209,311 | +0.10% | 24.4만 |
| 2026.10.05 | ₩208,842 | ₩209,552 | ₩207,274 | ₩208,320 | -0.25% | 21.6만 |
| 2026.10.02 | ₩209,914 | ₩210,062 | ₩207,556 | ₩208,628 | -0.61% | 26.4만 |
| 2026.10.01 | ₩207,381 | ₩209,150 | ₩206,631 | ₩208,467 | +0.52% | 25.1만 |
| 2026.09.30 | ₩209,351 | ₩209,499 | ₩206,939 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩207,194 |
| -1.03% |
| 22.8만 |
| 2026.09.29 | ₩209,552 | ₩211,040 | ₩208,132 | ₩208,963 | -0.28% | 114.1만 |
|---|
| 2026.09.28 | ₩211,536 | ₩211,629 | ₩209,097 | ₩209,365 | -1.03% | 69.9만 |
|---|
| 2026.09.25 | ₩213,827 | ₩214,966 | ₩212,621 | ₩213,492 | -0.16% | 23.1만 |
|---|
| 2026.09.24 | ₩212,715 | ₩215,167 | ₩212,058 | ₩213,184 | +0.22% | 21.7만 |
|---|
| 2026.09.23 | ₩213,840 | ₩216,226 | ₩213,693 | ₩213,733 | -0.05% | 24.5만 |
|---|
| 2026.09.22 | ₩217,257 | ₩217,257 | ₩211,643 | ₩213,881 | -1.55% | 29.5만 |
|---|
| 2026.09.21 | ₩214,711 | ₩216,654 | ₩213,827 | ₩215,971 | +0.59% | 21만 |
|---|
| 2026.09.18 | ₩214,403 | ₩214,403 | ₩212,460 | ₩214,108 | -0.14% | 19.7만 |
|---|
| 2026.09.17 | ₩217,284 | ₩217,284 | ₩213,318 | ₩214,457 | -1.30% | 22.4만 |
|---|
| 2026.09.16 | ₩214,618 | ₩216,788 | ₩212,889 | ₩214,631 | +0.01% | 26.4만 |
|---|
| 2026.09.15 | ₩215,958 | ₩215,998 | ₩212,340 | ₩213,693 | -1.05% | 23.2만 |
|---|
| 2026.09.14 | ₩214,283 | ₩216,132 | ₩213,666 | ₩215,274 | +0.46% | 17.1만 |
|---|
| 2026.09.11 | ₩217,619 | ₩217,901 | ₩215,676 | ₩216,829 | -0.36% | 15.3만 |
|---|
| 2026.09.10 | ₩215,140 | ₩217,807 | ₩214,805 | ₩215,314 | +0.08% | 19.5만 |
|---|
| 2026.09.09 | ₩219,495 | ₩219,884 | ₩216,078 | ₩216,145 | -1.53% | 24.2만 |
|---|
| 2026.09.08 | ₩220,902 | ₩222,283 | ₩219,616 | ₩219,696 | -0.55% | 24.2만 |
|---|
| 2026.09.04 | ₩221,344 | ₩222,430 | ₩220,540 | ₩221,344 | 0.00% | 17.6만 |
|---|
| 2026.09.03 | ₩220,661 | ₩221,867 | ₩218,584 | ₩221,867 | +0.55% | 21.6만 |
|---|
| 2026.09.02 | ₩221,988 | ₩221,988 | ₩218,624 | ₩219,187 | -1.26% | 23.2만 |
|---|
| 2026.09.01 | ₩223,006 | ₩225,713 | ₩220,849 | ₩221,264 | -0.78% | 26.3만 |
|---|
| 2026.08.31 | ₩226,182 | ₩226,597 | ₩223,716 | ₩224,306 | -0.83% | 27.7만 |
|---|
| 2026.08.28 | ₩230,483 | ₩230,483 | ₩227,080 | ₩227,817 | -1.16% | 15.3만 |
|---|
| 2026.08.27 | ₩231,180 | ₩231,220 | ₩228,902 | ₩230,068 | -0.48% | 16.8만 |
|---|
| 2026.08.26 | ₩228,969 | ₩232,091 | ₩228,969 | ₩231,033 | +0.90% | 15.6만 |
|---|
| 2026.08.25 | ₩230,765 | ₩230,979 | ₩228,246 | ₩228,634 | -0.92% | 13.9만 |
|---|
| 2026.08.24 | ₩231,823 | ₩231,823 | ₩228,447 | ₩228,862 | -1.28% | 19.5만 |
|---|
| 2026.08.21 | ₩234,249 | ₩235,053 | ₩232,480 | ₩232,721 | -0.65% | 45만 |
|---|
| 2026.08.20 | ₩239,220 | ₩239,220 | ₩232,855 | ₩232,855 | -2.66% | 19만 |
|---|
| 2026.08.19 | ₩245,384 | ₩245,384 | ₩240,279 | ₩240,507 | -1.99% | 15.2만 |
|---|
| 2026.08.18 | ₩243,750 | ₩245,250 | ₩243,562 | ₩244,634 | +0.36% | 11.2만 |
|---|
| 2026.08.17 | ₩247,207 | ₩248,024 | ₩245,304 | ₩245,465 | -0.70% | 13.3만 |
|---|
| 2026.08.14 | ₩246,269 | ₩248,024 | ₩245,827 | ₩248,024 | +0.71% | 14.3만 |
|---|
| 2026.08.13 | ₩247,609 | ₩247,609 | ₩244,245 | ₩245,585 | -0.82% | 12.4만 |
|---|
| 2026.08.12 | ₩247,569 | ₩248,239 | ₩245,545 | ₩247,180 | -0.16% | 14.3만 |
|---|
| 2026.08.11 | ₩246,054 | ₩248,212 | ₩245,853 | ₩246,657 | +0.25% | 11.7만 |
|---|
| 2026.08.10 | ₩246,631 | ₩248,627 | ₩246,202 | ₩246,590 | -0.02% | 14.4만 |
|---|
| 2026.08.07 | ₩244,996 | ₩246,296 | ₩241,874 | ₩246,269 | +0.52% | 13.3만 |
|---|
| 2026.08.06 | ₩245,116 | ₩248,815 | ₩243,106 | ₩243,830 | -0.52% | 18.5만 |
|---|
| 2026.08.05 | ₩247,220 | ₩248,721 | ₩245,250 | ₩245,853 | -0.55% | 19.6만 |
|---|
| 2026.08.04 | ₩242,785 | ₩246,912 | ₩241,405 | ₩245,947 | +1.30% | 19.6만 |
|---|
| 2026.08.03 | ₩234,865 | ₩240,132 | ₩234,745 | ₩240,051 | +2.21% | 15만 |
|---|
| 2026.07.31 | ₩232,949 | ₩234,812 | ₩229,733 | ₩233,753 | +0.35% | 13.7만 |
|---|
| 2026.07.30 | ₩229,706 | ₩231,609 | ₩226,584 | ₩231,328 | +0.71% | 16.7만 |
|---|
| 2026.07.29 | ₩237,693 | ₩238,443 | ₩228,741 | ₩229,036 | -3.64% | 28.2만 |
|---|
| 2026.07.28 | ₩237,746 | ₩238,256 | ₩235,200 | ₩238,068 | +0.14% | 15.8만 |
|---|
| 2026.07.27 | ₩236,916 | ₩239,743 | ₩234,999 | ₩237,425 | +0.21% | 18.7만 |
|---|
| 2026.07.24 | ₩234,530 | ₩236,661 | ₩234,276 | ₩234,852 | +0.14% | 19만 |
|---|
| 2026.07.23 | ₩228,728 | ₩236,165 | ₩228,728 | ₩233,512 | +2.09% | 23.9만 |
|---|
| 2026.07.22 | ₩227,066 | ₩229,425 | ₩226,638 | ₩228,071 | +0.44% | 17.2만 |
|---|
| 2026.07.21 | ₩224,989 | ₩227,736 | ₩222,805 | ₩226,303 | +0.58% | 21만 |
|---|
| 2026.07.20 | ₩226,999 | ₩228,473 | ₩224,520 | ₩224,896 | -0.93% | 19.1만 |
|---|
| 2026.07.17 | ₩224,976 | ₩229,465 | ₩224,239 | ₩225,807 | +0.37% | 16.6만 |
|---|
| 2026.07.16 | ₩229,076 | ₩229,184 | ₩225,298 | ₩226,195 | -1.26% | 15.1만 |
|---|
| 2026.07.15 | ₩230,845 | ₩231,328 | ₩228,112 | ₩230,323 | -0.23% | 15.3만 |
|---|
| 2026.07.14 | ₩230,483 | ₩232,560 | ₩230,014 | ₩230,081 | -0.17% | 13.5만 |
|---|
| 2026.07.13 | ₩232,708 | ₩233,043 | ₩229,063 | ₩229,666 | -1.31% | 18.1만 |
|---|
| 2026.07.10 | ₩234,329 | ₩234,329 | ₩230,966 | ₩233,565 | -0.33% | 12.7만 |
|---|
| 2026.07.09 | ₩235,790 | ₩235,857 | ₩233,766 | ₩234,396 | -0.59% | 15.8만 |
|---|
| 2026.07.08 | ₩237,184 | ₩237,787 | ₩234,075 | ₩235,187 | -0.84% | 15.8만 |
|---|
| 2026.07.07 | ₩244,339 | ₩245,224 | ₩238,577 | ₩239,462 | -2.00% | 13.8만 |
|---|
| 2026.07.06 | ₩243,589 | ₩246,229 | ₩243,039 | ₩244,473 | +0.36% | 21.4만 |
|---|
| 2026.07.02 | ₩240,440 | ₩244,621 | ₩239,971 | ₩242,651 | +0.92% | 21.7만 |
|---|
| 2026.07.01 | ₩236,728 | ₩240,922 | ₩236,728 | ₩237,894 | +0.49% | 19.8만 |
|---|
| 2026.06.30 | ₩233,257 | ₩236,795 | ₩233,257 | ₩236,715 | +1.48% | 19.4만 |
|---|
| 2026.06.29 | ₩231,448 | ₩233,431 | ₩230,631 | ₩231,850 | +0.17% | 17.3만 |
|---|
| 2026.06.26 | ₩228,983 | ₩231,837 | ₩228,326 | ₩229,867 | +0.39% | 19.1만 |
|---|
| 2026.06.25 | ₩230,014 | ₩234,182 | ₩229,371 | ₩230,068 | +0.02% | 24.6만 |
|---|
| 2026.06.24 | ₩230,081 | ₩232,239 | ₩228,916 | ₩229,210 | -0.38% | 24.3만 |
|---|
| 2026.06.23 | ₩228,889 | ₩231,823 | ₩228,045 | ₩230,122 | +0.54% | 23.1만 |
|---|
| 2026.06.22 | ₩234,436 | ₩234,436 | ₩230,403 | ₩231,354 | -1.31% | 30.5만 |
|---|
| 2026.06.18 | ₩240,761 | ₩240,842 | ₩233,525 | ₩234,919 | -2.43% | 16.7만 |
|---|
| 2026.06.17 | ₩236,487 | ₩241,418 | ₩235,535 | ₩238,162 | +0.71% | 24.8만 |
|---|
| 2026.06.16 | ₩235,777 | ₩237,572 | ₩234,906 | ₩236,500 | +0.31% | 17.7만 |
|---|
| 2026.06.15 | ₩236,581 | ₩237,184 | ₩235,147 | ₩235,589 | -0.42% | 17.5만 |
|---|
| 2026.06.12 | ₩237,090 | ₩237,090 | ₩232,225 | ₩233,338 | -1.58% | 21.4만 |
|---|
| 2026.06.11 | ₩226,798 | ₩236,406 | ₩226,691 | ₩236,272 | +4.18% | 18만 |
|---|
| 2026.06.10 | ₩229,411 | ₩230,430 | ₩224,494 | ₩224,614 | -2.09% | 17.8만 |
|---|
| 2026.06.09 | ₩228,996 | ₩231,823 | ₩224,038 | ₩230,148 | +0.50% | 30.5만 |
|---|
| 2026.06.08 | ₩230,242 | ₩230,416 | ₩226,463 | ₩227,482 | -1.20% | 20.8만 |
|---|
| 2026.06.05 | ₩230,885 | ₩232,078 | ₩227,013 | ₩228,473 | -1.04% | 16.2만 |
|---|
| 2026.06.04 | ₩228,741 | ₩233,217 | ₩228,527 | ₩232,534 | +1.66% | 20.4만 |
|---|
| 2026.06.03 | ₩230,068 | ₩231,287 | ₩227,669 | ₩227,750 | -1.01% | 19.4만 |
|---|
| 2026.06.02 | ₩232,252 | ₩233,364 | ₩230,617 | ₩231,783 | -0.20% | 28.3만 |
|---|
| 2026.06.01 | ₩235,241 | ₩235,616 | ₩230,644 | ₩232,627 | -1.11% | 33.1만 |
|---|
| 2026.05.29 | ₩237,478 | ₩238,269 | ₩234,088 | ₩237,974 | +0.21% | 32.2만 |
|---|
| 2026.05.28 | ₩234,544 | ₩239,247 | ₩234,155 | ₩238,617 | +1.74% | 26.4만 |
|---|
| 2026.05.27 | ₩234,369 | ₩234,369 | ₩231,368 | ₩233,753 | -0.26% | 32.1만 |
|---|
| 2026.05.26 | ₩232,065 | ₩233,579 | ₩231,488 | ₩233,217 | +0.50% | 23.7만 |
|---|
| 2026.05.22 | ₩226,839 | ₩228,500 | ₩226,088 | ₩228,125 | +0.57% | 19.6만 |
|---|
| 2026.05.21 | ₩223,810 | ₩225,887 | ₩222,202 | ₩225,030 | +0.54% | 20.9만 |
|---|
| 2026.05.20 | ₩222,859 | ₩225,499 | ₩221,170 | ₩225,378 | +1.13% | 13.3만 |
|---|
| 2026.05.19 | ₩222,149 | ₩222,899 | ₩219,495 | ₩221,170 | -0.44% | 14.3만 |
|---|
| 2026.05.18 | ₩221,840 | ₩223,395 | ₩220,728 | ₩223,140 | +0.59% | 16.4만 |
|---|
| 2026.05.15 | ₩224,802 | ₩224,802 | ₩220,433 | ₩220,554 | -1.89% | 15.3만 |
|---|
| 2026.05.14 | ₩227,884 | ₩227,884 | ₩225,365 | ₩227,160 | -0.32% | 21.6만 |
|---|
| 2026.05.13 | ₩227,066 | ₩227,870 | ₩223,328 | ₩227,133 | +0.03% | 19.8만 |
|---|
| 2026.05.12 | ₩226,463 | ₩227,683 | ₩223,998 | ₩227,308 | +0.37% | 23.4만 |
|---|
| 2026.05.11 | ₩223,917 | ₩228,192 | ₩223,408 | ₩227,053 | +1.40% | 23만 |
|---|
| 2026.05.08 | ₩225,003 | ₩225,378 | ₩223,556 | ₩224,601 | -0.18% | 16.8만 |
|---|
| 2026.05.07 | ₩227,107 | ₩227,803 | ₩222,309 | ₩223,341 | -1.66% | 22.3만 |
|---|
| 2026.05.06 | ₩223,127 | ₩226,155 | ₩222,095 | ₩225,659 | +1.14% | 37.3만 |
|---|
| 2026.05.05 | ₩222,189 | ₩222,443 | ₩218,825 | ₩219,803 | -1.07% | 32.5만 |
|---|
| 2026.05.04 | ₩221,961 | ₩224,065 | ₩220,688 | ₩220,701 | -0.57% | 44.2만 |
|---|
| 2026.05.01 | ₩225,123 | ₩225,164 | ₩221,881 | ₩221,881 | -1.44% | 65.2만 |
|---|
| 2026.04.30 | ₩220,460 | ₩224,681 | ₩220,460 | ₩224,386 | +1.78% | 31.6만 |
|---|
| 2026.04.29 | ₩223,087 | ₩223,087 | ₩218,303 | ₩219,133 | -1.77% | 31.1만 |
|---|
| 2026.04.28 | ₩221,840 | ₩222,497 | ₩219,321 | ₩221,706 | -0.06% | 23.1만 |
|---|
| 2026.04.27 | ₩222,417 | ₩223,783 | ₩221,103 | ₩222,189 | -0.10% | 21.4만 |
|---|
| 2026.04.24 | ₩225,847 | ₩225,847 | ₩221,425 | ₩222,537 | -1.47% | 25.2만 |
|---|
| 2026.04.23 | ₩225,740 | ₩227,951 | ₩222,336 | ₩226,021 | +0.12% | 33.8만 |
|---|
| 2026.04.22 | ₩232,400 | ₩232,842 | ₩225,700 | ₩227,267 | -2.21% | 50.1만 |
|---|
| 2026.04.21 | ₩235,361 | ₩235,656 | ₩229,143 | ₩229,532 | -2.48% | 52.2만 |
|---|
| 2026.04.20 | ₩235,978 | ₩237,331 | ₩235,375 | ₩236,232 | +0.11% | 16.1만 |
|---|
| 2026.04.17 | ₩236,581 | ₩240,426 | ₩236,152 | ₩236,634 | +0.02% | 27.9만 |
|---|
| 2026.04.16 | ₩237,237 | ₩238,081 | ₩232,842 | ₩234,155 | -1.30% | 19.8만 |
|---|
| 2026.04.15 | ₩238,215 | ₩238,671 | ₩234,771 | ₩236,554 | -0.70% | 16.4만 |
|---|
| 2026.04.14 | ₩238,081 | ₩239,408 | ₩237,023 | ₩238,055 | -0.01% | 27.3만 |
|---|
| 2026.04.13 | ₩232,882 | ₩237,103 | ₩232,882 | ₩236,983 | +1.76% | 17.7만 |
|---|
| 2026.04.10 | ₩235,039 | ₩235,200 | ₩231,408 | ₩233,646 | -0.59% | 18.5만 |
|---|
| 2026.04.09 | ₩235,267 | ₩237,813 | ₩234,584 | ₩235,401 | +0.06% | 19.2만 |
|---|
| 2026.04.08 | ₩234,785 | ₩236,929 | ₩234,477 | ₩236,219 | +0.61% | 25.9만 |
|---|
| 2026.04.07 | ₩228,701 | ₩229,371 | ₩226,343 | ₩228,420 | -0.12% | 25.4만 |
|---|
| 2026.04.06 | ₩227,790 | ₩230,135 | ₩227,120 | ₩230,041 | +0.99% | 18.6만 |
|---|
| 2026.04.02 | ₩223,703 | ₩229,947 | ₩223,663 | ₩227,375 | +1.64% | 18.2만 |
|---|
| 2026.04.01 | ₩225,257 | ₩229,318 | ₩224,976 | ₩227,348 | +0.93% | 24.1만 |
|---|
| 2026.03.31 | ₩217,633 | ₩222,765 | ₩216,346 | ₩222,041 | +2.03% | 25.7만 |
|---|
| 2026.03.30 | ₩221,854 | ₩222,001 | ₩213,398 | ₩214,551 | -3.29% | 38만 |
|---|
| 2026.03.27 | ₩223,569 | ₩223,783 | ₩219,870 | ₩220,272 | -1.47% | 25.7만 |
|---|
| 2026.03.26 | ₩227,334 | ₩228,299 | ₩223,971 | ₩224,507 | -1.24% | 32.3만 |
|---|
| 2026.03.25 | ₩228,661 | ₩230,376 | ₩228,487 | ₩229,626 | +0.42% | 17.8만 |
|---|
| 2026.03.24 | ₩225,177 | ₩227,200 | ₩224,199 | ₩226,169 | +0.44% | 27.3만 |
|---|
| 2026.03.23 | ₩229,519 | ₩231,783 | ₩227,107 | ₩227,147 | -1.03% | 35.1만 |
|---|
| 2026.03.20 | ₩231,194 | ₩232,091 | ₩224,802 | ₩226,731 | -1.93% | 22.9만 |
|---|
| 2026.03.19 | ₩231,703 | ₩232,708 | ₩227,562 | ₩231,542 | -0.07% | 29.4만 |
|---|
| 2026.03.18 | ₩235,227 | ₩236,648 | ₩233,766 | ₩233,968 | -0.54% | 23.2만 |
|---|
| 2026.03.17 | ₩236,192 | ₩237,224 | ₩234,075 | ₩236,058 | -0.06% | 17.7만 |
|---|
| 2026.03.16 | ₩233,900 | ₩236,098 | ₩233,204 | ₩234,932 | +0.44% | 26.6만 |
|---|
| 2026.03.13 | ₩234,423 | ₩236,192 | ₩230,229 | ₩232,132 | -0.98% | 33만 |
|---|
| 2026.03.12 | ₩237,197 | ₩237,197 | ₩233,056 | ₩233,271 | -1.66% | 33.8만 |
|---|
| 2026.03.11 | ₩238,256 | ₩240,038 | ₩236,621 | ₩238,510 | +0.11% | 25.7만 |
|---|
| 2026.03.10 | ₩240,775 | ₩242,651 | ₩239,314 | ₩239,462 | -0.55% | 66.1만 |
|---|
| 2026.03.09 | ₩240,828 | ₩242,999 | ₩237,599 | ₩242,611 | +0.74% | 38.8만 |
|---|
| 2026.03.06 | ₩238,765 | ₩243,508 | ₩237,854 | ₩242,222 | +1.45% | 37.9만 |
|---|
| 2026.03.05 | ₩245,063 | ₩245,626 | ₩236,956 | ₩240,534 | -1.85% | 45.2만 |
|---|
| 2026.03.04 | ₩245,813 | ₩246,363 | ₩241,606 | ₩246,121 | +0.13% | 35.8만 |
|---|
| 2026.03.03 | ₩245,719 | ₩246,416 | ₩239,998 | ₩244,071 | -0.67% | 48.9만 |
|---|
| 2026.03.02 | ₩246,657 | ₩249,646 | ₩245,116 | ₩248,694 | +0.83% | 66만 |
|---|
| 2026.02.27 | ₩240,225 | ₩242,825 | ₩239,689 | ₩242,637 | +1.00% | 19.1만 |
|---|
| 2026.02.26 | ₩240,011 | ₩241,632 | ₩237,344 | ₩241,632 | +0.68% | 21.6만 |
|---|
| 2026.02.25 | ₩243,857 | ₩243,884 | ₩237,505 | ₩240,024 | -1.57% | 20.7만 |
|---|
| 2026.02.24 | ₩239,555 | ₩243,120 | ₩237,264 | ₩242,678 | +1.30% | 17.6만 |
|---|
| 2026.02.23 | ₩240,936 | ₩241,766 | ₩239,194 | ₩239,797 | -0.47% | 30.7만 |
|---|
| 2026.02.20 | ₩242,678 | ₩244,473 | ₩240,748 | ₩242,034 | -0.27% | 25.8만 |
|---|
| 2026.02.19 | ₩239,341 | ₩243,589 | ₩238,698 | ₩242,812 | +1.45% | 27.6만 |
|---|
| 2026.02.18 | ₩239,341 | ₩240,654 | ₩238,256 | ₩239,421 | +0.03% | 18.2만 |
|---|
| 2026.02.17 | ₩234,959 | ₩239,153 | ₩234,410 | ₩237,679 | +1.16% | 23만 |
|---|
| 2026.02.13 | ₩233,968 | ₩238,256 | ₩233,968 | ₩235,978 | +0.86% | 18.5만 |
|---|
| 2026.02.12 | ₩233,646 | ₩237,398 | ₩232,467 | ₩233,137 | -0.22% | 26.9만 |
|---|
| 2026.02.11 | ₩236,782 | ₩236,929 | ₩231,167 | ₩231,998 | -2.02% | 21.6만 |
|---|
| 2026.02.10 | ₩237,184 | ₩237,519 | ₩235,174 | ₩235,174 | -0.85% | 17.5만 |
|---|
| 2026.02.09 | ₩234,946 | ₩237,854 | ₩234,946 | ₩237,009 | +0.88% | 22.1만 |
|---|
| 2026.02.06 | ₩230,041 | ₩235,334 | ₩230,041 | ₩234,852 | +2.09% | 23.3만 |
|---|
| 2026.02.05 | ₩227,535 | ₩230,926 | ₩226,530 | ₩227,321 | -0.09% | 25.9만 |
|---|
| 2026.02.04 | ₩236,795 | ₩236,849 | ₩226,370 | ₩229,492 | -3.08% | 35.7만 |
|---|
| 2026.02.03 | ₩235,026 | ₩236,299 | ₩232,266 | ₩236,192 | +0.50% | 43.7만 |
|---|
| 2026.02.02 | ₩232,158 | ₩233,713 | ₩230,926 | ₩232,802 | +0.28% | 42.3만 |
|---|
| 2026.01.30 | ₩233,833 | ₩236,366 | ₩231,596 | ₩233,941 | +0.05% | 26.6만 |
|---|
| 2026.01.29 | ₩237,264 | ₩239,502 | ₩233,981 | ₩235,415 | -0.78% | 27.9만 |
|---|
| 2026.01.28 | ₩237,036 | ₩237,036 | ₩233,378 | ₩235,495 | -0.65% | 28.8만 |
|---|
| 2026.01.27 | ₩235,160 | ₩238,899 | ₩234,504 | ₩238,591 | +1.46% | 17.7만 |
|---|
| 2026.01.26 | ₩236,487 | ₩236,648 | ₩234,115 | ₩234,865 | -0.69% | 26.6만 |
|---|
| 2026.01.23 | ₩238,483 | ₩239,555 | ₩236,125 | ₩237,023 | -0.61% | 18.5만 |
|---|
| 2026.01.22 | ₩239,609 | ₩239,730 | ₩236,192 | ₩237,800 | -0.75% | 26.6만 |
|---|
| 2026.01.21 | ₩237,787 | ₩239,462 | ₩235,039 | ₩239,167 | +0.58% | 40.8만 |
|---|
| 2026.01.20 | ₩239,703 | ₩242,048 | ₩236,420 | ₩236,875 | -1.18% | 38.3만 |
|---|
| 2026.01.16 | ₩240,936 | ₩242,959 | ₩240,319 | ₩242,302 | +0.57% | 47.7만 |
|---|
| 2026.01.15 | ₩237,505 | ₩240,172 | ₩236,594 | ₩239,743 | +0.94% | 95.1만 |
|---|
| 2026.01.14 | ₩234,731 | ₩237,264 | ₩232,735 | ₩237,157 | +1.03% | 36.8만 |
|---|
| 2026.01.13 | ₩236,447 | ₩236,514 | ₩234,115 | ₩234,919 | -0.65% | 31.1만 |
|---|
| 2026.01.12 | ₩230,845 | ₩233,954 | ₩230,845 | ₩233,954 | +1.35% | 32.1만 |
|---|
| 2026.01.09 | ₩225,284 | ₩230,229 | ₩225,284 | ₩230,068 | +2.12% | 35.9만 |
|---|
| 2026.01.08 | ₩227,281 | ₩230,966 | ₩222,242 | ₩224,065 | -1.42% | 65.7만 |
|---|
| 2026.01.07 | ₩226,236 | ₩226,932 | ₩221,023 | ₩221,184 | -2.23% | 36.1만 |
|---|
| 2026.01.06 | ₩222,068 | ₩225,592 | ₩221,854 | ₩225,432 | +1.51% | 47.8만 |
|---|
| 2026.01.05 | ₩217,820 | ₩221,760 | ₩217,820 | ₩221,532 | +1.70% | 40.9만 |
|---|
| 2026.01.02 | ₩210,758 | ₩215,944 | ₩208,949 | ₩215,944 | +2.46% | 31만 |
|---|
| 2025.12.31 | ₩212,206 | ₩212,206 | ₩209,834 | ₩209,887 | -1.09% | 11.4만 |
|---|
| 2025.12.30 | ₩212,943 | ₩212,943 | ₩211,562 | ₩211,629 | -0.62% | 14.1만 |
|---|
| 2025.12.29 | ₩212,474 | ₩213,144 | ₩212,165 | ₩212,407 | -0.03% | 10.2만 |
|---|
| 2025.12.26 | ₩214,618 | ₩214,618 | ₩212,581 | ₩212,983 | -0.76% | 9.3만 |
|---|
| 2025.12.24 | ₩214,497 | ₩215,073 | ₩214,108 | ₩214,537 | +0.02% | 5.1만 |
|---|
| 2025.12.23 | ₩213,720 | ₩214,926 | ₩213,358 | ₩214,175 | +0.21% | 15.5만 |
|---|
| 2025.12.22 | ₩210,973 | ₩214,015 | ₩210,718 | ₩213,894 | +1.38% | 17.8만 |
|---|
| 2025.12.19 | ₩205,144 | ₩209,981 | ₩205,144 | ₩209,365 | +2.06% | 14.6만 |
|---|
| 2025.12.18 | ₩204,340 | ₩206,149 | ₩203,991 | ₩204,648 | +0.15% | 16.2만 |
|---|
| 2025.12.17 | ₩204,782 | ₩206,336 | ₩202,236 | ₩202,852 | -0.94% | 16.5만 |
|---|
| 2025.12.16 | ₩205,706 | ₩206,470 | ₩203,938 | ₩205,251 | -0.22% | 21.1만 |
|---|
| 2025.12.15 | ₩207,381 | ₩208,078 | ₩206,015 | ₩206,778 | -0.29% | 12.4만 |
|---|
| 2025.12.12 | ₩207,770 | ₩208,159 | ₩205,479 | ₩206,497 | -0.61% | 16.5만 |
|---|
| 2025.12.11 | ₩204,393 | ₩207,783 | ₩203,817 | ₩207,207 | +1.38% | 13.2만 |
|---|
| 2025.12.10 | ₩202,209 | ₩205,532 | ₩201,244 | ₩204,179 | +0.97% | 14.5만 |
|---|
| 2025.12.09 | ₩203,442 | ₩204,996 | ₩202,062 | ₩202,142 | -0.64% | 12.3만 |
|---|
| 2025.12.08 | ₩202,732 | ₩203,683 | ₩202,142 | ₩203,683 | +0.47% | 7.6만 |
|---|
| 2025.12.05 | ₩203,482 | ₩203,482 | ₩200,306 | ₩201,941 | -0.76% | 11.9만 |
|---|
| 2025.12.04 | ₩201,097 | ₩204,165 | ₩200,802 | ₩203,482 | +1.19% | 14.8만 |
|---|
| 2025.12.03 | ₩200,199 | ₩200,789 | ₩198,618 | ₩200,789 | +0.29% | 14.6만 |
|---|
| 2025.12.02 | ₩199,248 | ₩200,480 | ₩199,047 | ₩199,837 | +0.30% | 14.2만 |
|---|
| 2025.12.01 | ₩201,137 | ₩201,137 | ₩197,519 | ₩197,720 | -1.70% | 17.2만 |
|---|
| 2025.11.28 | ₩201,606 | ₩202,758 | ₩201,258 | ₩202,758 | +0.57% | 5.4만 |
|---|
| 2025.11.26 | ₩200,802 | ₩202,289 | ₩200,413 | ₩201,204 | +0.20% | 13.8만 |
|---|
| 2025.11.25 | ₩198,001 | ₩200,373 | ₩196,380 | ₩200,105 | +1.06% | 11.1만 |
|---|
| 2025.11.24 | ₩196,340 | ₩197,881 | ₩195,254 | ₩197,814 | +0.75% | 12.3만 |
|---|
| 2025.11.21 | ₩196,233 | ₩197,144 | ₩193,351 | ₩196,018 | -0.11% | 19.1만 |
|---|
| 2025.11.20 | ₩202,665 | ₩203,549 | ₩195,496 | ₩195,804 | -3.39% | 20.3만 |
|---|
| 2025.11.19 | ₩199,207 | ₩200,440 | ₩198,256 | ₩199,596 | +0.20% | 33.7만 |
|---|
| 2025.11.18 | ₩200,186 | ₩201,191 | ₩198,323 | ₩199,676 | -0.25% | 25.1만 |
|---|
| 2025.11.17 | ₩202,423 | ₩202,732 | ₩199,127 | ₩200,454 | -0.97% | 13.7만 |
|---|
| 2025.11.14 | ₩199,797 | ₩203,147 | ₩198,846 | ₩202,142 | +1.17% | 17.8만 |
|---|
| 2025.11.13 | ₩206,363 | ₩206,577 | ₩201,284 | ₩201,673 | -2.27% | 15.7만 |
|---|
| 2025.11.12 | ₩207,958 | ₩208,320 | ₩206,363 | ₩206,618 | -0.64% | 13.5만 |
|---|
| 2025.11.11 | ₩207,355 | ₩208,199 | ₩206,162 | ₩207,448 | +0.05% | 9.5만 |
|---|
| 2025.11.10 | ₩207,261 | ₩208,025 | ₩205,519 | ₩207,529 | +0.13% | 10.1만 |
|---|
| 2025.11.07 | ₩203,415 | ₩205,814 | ₩201,512 | ₩205,479 | +1.01% | 13.7만 |
|---|
| 2025.11.06 | ₩206,765 | ₩207,046 | ₩204,179 | ₩204,447 | -1.12% | 17만 |
|---|
| 2025.11.05 | ₩205,747 | ₩207,529 | ₩205,599 | ₩206,350 | +0.29% | 17.9만 |
|---|
| 2025.11.04 | ₩208,373 | ₩209,485 | ₩206,591 | ₩208,266 | -0.05% | 14.6만 |
|---|
| 2025.11.03 | ₩211,844 | ₩211,844 | ₩209,499 | ₩211,402 | -0.21% | 11.7만 |
|---|
| 2025.10.31 | ₩210,959 | ₩212,273 | ₩210,102 | ₩211,549 | +0.28% | 10.1만 |
|---|
| 2025.10.30 | ₩211,388 | ₩213,854 | ₩210,303 | ₩210,571 | -0.39% | 13.2만 |
|---|
| 2025.10.29 | ₩212,675 | ₩213,840 | ₩211,000 | ₩212,541 | -0.06% | 22.5만 |
|---|
| 2025.10.28 | ₩214,229 | ₩214,899 | ₩212,795 | ₩213,077 | -0.54% | 13.1만 |
|---|
| 2025.10.27 | ₩214,698 | ₩214,698 | ₩212,969 | ₩213,773 | -0.43% | 13만 |
|---|
| 2025.10.24 | ₩214,095 | ₩214,095 | ₩212,206 | ₩212,929 | -0.54% | 14.1만 |
|---|
| 2025.10.23 | ₩207,757 | ₩212,460 | ₩207,757 | ₩212,098 | +2.09% | 18.4만 |
|---|
| 2025.10.22 | ₩210,410 | ₩210,490 | ₩205,773 | ₩206,819 | -1.71% | 16.5만 |
|---|
| 2025.10.21 | ₩208,534 | ₩210,705 | ₩208,279 | ₩209,847 | +0.63% | 23.6만 |
|---|
| 2025.10.20 | ₩205,586 | ₩208,119 | ₩205,586 | ₩207,716 | +1.04% | 12.1만 |
|---|
| 2025.10.17 | ₩203,536 | ₩204,608 | ₩202,222 | ₩204,165 | +0.31% | 15.4만 |
|---|
| 2025.10.16 | ₩207,154 | ₩207,261 | ₩204,139 | ₩204,849 | -1.11% | 16.7만 |
|---|
| 2025.10.15 | ₩210,772 | ₩211,361 | ₩204,447 | ₩206,336 | -2.10% | 24.3만 |
|---|
| 2025.10.14 | ₩206,122 | ₩210,611 | ₩205,036 | ₩209,204 | +1.50% | 19.9만 |
|---|
| 2025.10.13 | ₩206,457 | ₩208,320 | ₩206,216 | ₩207,958 | +0.73% | 18.4만 |
|---|
| 2025.10.10 | ₩210,303 | ₩210,705 | ₩204,795 | ₩204,795 | -2.62% | 24.7만 |
|---|