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 | ₩206,227 | ₩208,064 | ₩205,181 | ₩207,904 | +0.81% | 18.6만 |
| 2026.10.08 | ₩204,041 | ₩205,905 | ₩202,767 | ₩205,717 | +0.82% | 36.1만 |
| 2026.10.07 | ₩208,011 | ₩208,011 | ₩204,242 | ₩204,993 | -1.45% | 41.7만 |
| 2026.10.06 | ₩209,285 | ₩210,385 | ₩207,823 | ₩209,486 | +0.10% | 24.4만 |
| 2026.10.05 | ₩209,017 | ₩209,727 | ₩207,448 | ₩208,494 | -0.25% | 21.6만 |
| 2026.10.02 | ₩210,090 | ₩210,237 | ₩207,729 | ₩208,802 | -0.61% | 26.4만 |
| 2026.10.01 | ₩207,555 | ₩209,325 | ₩206,804 | ₩208,641 | +0.52% | 25.1만 |
| 2026.09.30 | ₩209,526 | ₩209,674 | ₩207,112 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩207,367 |
| -1.03% |
| 22.8만 |
| 2026.09.29 | ₩209,727 | ₩211,216 | ₩208,306 | ₩209,137 | -0.28% | 114.1만 |
|---|
| 2026.09.28 | ₩211,712 | ₩211,806 | ₩209,271 | ₩209,540 | -1.03% | 69.9만 |
|---|
| 2026.09.25 | ₩214,006 | ₩215,146 | ₩212,799 | ₩213,670 | -0.16% | 23.1만 |
|---|
| 2026.09.24 | ₩212,893 | ₩215,347 | ₩212,235 | ₩213,362 | +0.22% | 21.7만 |
|---|
| 2026.09.23 | ₩214,019 | ₩216,406 | ₩213,872 | ₩213,912 | -0.05% | 24.5만 |
|---|
| 2026.09.22 | ₩217,439 | ₩217,439 | ₩211,820 | ₩214,059 | -1.55% | 29.5만 |
|---|
| 2026.09.21 | ₩214,891 | ₩216,836 | ₩214,006 | ₩216,152 | +0.59% | 21만 |
|---|
| 2026.09.18 | ₩214,582 | ₩214,582 | ₩212,638 | ₩214,287 | -0.14% | 19.7만 |
|---|
| 2026.09.17 | ₩217,466 | ₩217,466 | ₩213,496 | ₩214,636 | -1.30% | 22.4만 |
|---|
| 2026.09.16 | ₩214,797 | ₩216,970 | ₩213,067 | ₩214,810 | +0.01% | 26.4만 |
|---|
| 2026.09.15 | ₩216,138 | ₩216,178 | ₩212,517 | ₩213,872 | -1.05% | 23.2만 |
|---|
| 2026.09.14 | ₩214,462 | ₩216,312 | ₩213,845 | ₩215,454 | +0.46% | 17.1만 |
|---|
| 2026.09.11 | ₩217,801 | ₩218,083 | ₩215,856 | ₩217,010 | -0.36% | 15.3만 |
|---|
| 2026.09.10 | ₩215,320 | ₩217,989 | ₩214,985 | ₩215,494 | +0.08% | 19.5만 |
|---|
| 2026.09.09 | ₩219,679 | ₩220,068 | ₩216,259 | ₩216,326 | -1.53% | 24.2만 |
|---|
| 2026.09.08 | ₩221,087 | ₩222,468 | ₩219,799 | ₩219,880 | -0.55% | 24.2만 |
|---|
| 2026.09.04 | ₩221,529 | ₩222,616 | ₩220,725 | ₩221,529 | 0.00% | 17.6만 |
|---|
| 2026.09.03 | ₩220,846 | ₩222,053 | ₩218,767 | ₩222,053 | +0.55% | 21.6만 |
|---|
| 2026.09.02 | ₩222,173 | ₩222,173 | ₩218,807 | ₩219,370 | -1.26% | 23.2만 |
|---|
| 2026.09.01 | ₩223,193 | ₩225,902 | ₩221,033 | ₩221,449 | -0.78% | 26.3만 |
|---|
| 2026.08.31 | ₩226,371 | ₩226,787 | ₩223,903 | ₩224,493 | -0.83% | 27.7만 |
|---|
| 2026.08.28 | ₩230,676 | ₩230,676 | ₩227,270 | ₩228,007 | -1.16% | 15.3만 |
|---|
| 2026.08.27 | ₩231,373 | ₩231,414 | ₩229,094 | ₩230,260 | -0.48% | 16.8만 |
|---|
| 2026.08.26 | ₩229,161 | ₩232,285 | ₩229,161 | ₩231,226 | +0.90% | 15.6만 |
|---|
| 2026.08.25 | ₩230,958 | ₩231,172 | ₩228,436 | ₩228,825 | -0.92% | 13.9만 |
|---|
| 2026.08.24 | ₩232,017 | ₩232,017 | ₩228,638 | ₩229,053 | -1.28% | 19.5만 |
|---|
| 2026.08.21 | ₩234,445 | ₩235,249 | ₩232,674 | ₩232,916 | -0.65% | 45만 |
|---|
| 2026.08.20 | ₩239,420 | ₩239,420 | ₩233,050 | ₩233,050 | -2.66% | 19만 |
|---|
| 2026.08.19 | ₩245,590 | ₩245,590 | ₩240,480 | ₩240,708 | -1.99% | 15.2만 |
|---|
| 2026.08.18 | ₩243,953 | ₩245,455 | ₩243,766 | ₩244,839 | +0.36% | 11.2만 |
|---|
| 2026.08.17 | ₩247,414 | ₩248,232 | ₩245,509 | ₩245,670 | -0.70% | 13.3만 |
|---|
| 2026.08.14 | ₩246,475 | ₩248,232 | ₩246,032 | ₩248,232 | +0.71% | 14.3만 |
|---|
| 2026.08.13 | ₩247,816 | ₩247,816 | ₩244,450 | ₩245,791 | -0.82% | 12.4만 |
|---|
| 2026.08.12 | ₩247,776 | ₩248,446 | ₩245,751 | ₩247,387 | -0.16% | 14.3만 |
|---|
| 2026.08.11 | ₩246,260 | ₩248,419 | ₩246,059 | ₩246,864 | +0.25% | 11.7만 |
|---|
| 2026.08.10 | ₩246,837 | ₩248,835 | ₩246,408 | ₩246,797 | -0.02% | 14.4만 |
|---|
| 2026.08.07 | ₩245,201 | ₩246,502 | ₩242,076 | ₩246,475 | +0.52% | 13.3만 |
|---|
| 2026.08.06 | ₩245,321 | ₩249,023 | ₩243,310 | ₩244,034 | -0.52% | 18.5만 |
|---|
| 2026.08.05 | ₩247,427 | ₩248,929 | ₩245,455 | ₩246,059 | -0.55% | 19.6만 |
|---|
| 2026.08.04 | ₩242,988 | ₩247,118 | ₩241,606 | ₩246,153 | +1.30% | 19.6만 |
|---|
| 2026.08.03 | ₩235,062 | ₩240,332 | ₩234,941 | ₩240,252 | +2.21% | 15만 |
|---|
| 2026.07.31 | ₩233,144 | ₩235,008 | ₩229,925 | ₩233,948 | +0.35% | 13.7만 |
|---|
| 2026.07.30 | ₩229,898 | ₩231,803 | ₩226,773 | ₩231,521 | +0.71% | 16.7만 |
|---|
| 2026.07.29 | ₩237,891 | ₩238,642 | ₩228,933 | ₩229,228 | -3.64% | 28.2만 |
|---|
| 2026.07.28 | ₩237,945 | ₩238,455 | ₩235,397 | ₩238,267 | +0.14% | 15.8만 |
|---|
| 2026.07.27 | ₩237,114 | ₩239,943 | ₩235,196 | ₩237,623 | +0.21% | 18.7만 |
|---|
| 2026.07.24 | ₩234,726 | ₩236,859 | ₩234,472 | ₩235,048 | +0.14% | 19만 |
|---|
| 2026.07.23 | ₩228,919 | ₩236,363 | ₩228,919 | ₩233,707 | +2.09% | 23.9만 |
|---|
| 2026.07.22 | ₩227,256 | ₩229,617 | ₩226,827 | ₩228,262 | +0.44% | 17.2만 |
|---|
| 2026.07.21 | ₩225,177 | ₩227,927 | ₩222,991 | ₩226,492 | +0.58% | 21만 |
|---|
| 2026.07.20 | ₩227,189 | ₩228,664 | ₩224,708 | ₩225,084 | -0.93% | 19.1만 |
|---|
| 2026.07.17 | ₩225,164 | ₩229,657 | ₩224,426 | ₩225,995 | +0.37% | 16.6만 |
|---|
| 2026.07.16 | ₩229,268 | ₩229,375 | ₩225,486 | ₩226,384 | -1.26% | 15.1만 |
|---|
| 2026.07.15 | ₩231,038 | ₩231,521 | ₩228,302 | ₩230,515 | -0.23% | 15.3만 |
|---|
| 2026.07.14 | ₩230,676 | ₩232,755 | ₩230,207 | ₩230,274 | -0.17% | 13.5만 |
|---|
| 2026.07.13 | ₩232,902 | ₩233,238 | ₩229,254 | ₩229,858 | -1.31% | 18.1만 |
|---|
| 2026.07.10 | ₩234,525 | ₩234,525 | ₩231,159 | ₩233,761 | -0.33% | 12.7만 |
|---|
| 2026.07.09 | ₩235,987 | ₩236,054 | ₩233,962 | ₩234,592 | -0.59% | 15.8만 |
|---|
| 2026.07.08 | ₩237,382 | ₩237,985 | ₩234,270 | ₩235,383 | -0.84% | 15.8만 |
|---|
| 2026.07.07 | ₩244,543 | ₩245,429 | ₩238,777 | ₩239,662 | -2.00% | 13.8만 |
|---|
| 2026.07.06 | ₩243,792 | ₩246,434 | ₩243,243 | ₩244,678 | +0.36% | 21.4만 |
|---|
| 2026.07.02 | ₩240,641 | ₩244,825 | ₩240,171 | ₩242,854 | +0.92% | 21.7만 |
|---|
| 2026.07.01 | ₩236,926 | ₩241,124 | ₩236,926 | ₩238,093 | +0.49% | 19.8만 |
|---|
| 2026.06.30 | ₩233,452 | ₩236,993 | ₩233,452 | ₩236,912 | +1.48% | 19.4만 |
|---|
| 2026.06.29 | ₩231,642 | ₩233,627 | ₩230,824 | ₩232,044 | +0.17% | 17.3만 |
|---|
| 2026.06.26 | ₩229,174 | ₩232,031 | ₩228,517 | ₩230,059 | +0.39% | 19.1만 |
|---|
| 2026.06.25 | ₩230,207 | ₩234,378 | ₩229,563 | ₩230,260 | +0.02% | 24.6만 |
|---|
| 2026.06.24 | ₩230,274 | ₩232,433 | ₩229,107 | ₩229,402 | -0.38% | 24.3만 |
|---|
| 2026.06.23 | ₩229,080 | ₩232,017 | ₩228,235 | ₩230,314 | +0.54% | 23.1만 |
|---|
| 2026.06.22 | ₩234,632 | ₩234,632 | ₩230,596 | ₩231,548 | -1.31% | 30.5만 |
|---|
| 2026.06.18 | ₩240,963 | ₩241,043 | ₩233,720 | ₩235,115 | -2.43% | 16.7만 |
|---|
| 2026.06.17 | ₩236,684 | ₩241,620 | ₩235,732 | ₩238,361 | +0.71% | 24.8만 |
|---|
| 2026.06.16 | ₩235,974 | ₩237,771 | ₩235,102 | ₩236,698 | +0.31% | 17.7만 |
|---|
| 2026.06.15 | ₩236,778 | ₩237,382 | ₩235,343 | ₩235,786 | -0.42% | 17.5만 |
|---|
| 2026.06.12 | ₩237,288 | ₩237,288 | ₩232,420 | ₩233,533 | -1.58% | 21.4만 |
|---|
| 2026.06.11 | ₩226,988 | ₩236,604 | ₩226,881 | ₩236,470 | +4.18% | 18만 |
|---|
| 2026.06.10 | ₩229,603 | ₩230,622 | ₩224,681 | ₩224,802 | -2.09% | 17.8만 |
|---|
| 2026.06.09 | ₩229,187 | ₩232,017 | ₩224,225 | ₩230,341 | +0.50% | 30.5만 |
|---|
| 2026.06.08 | ₩230,435 | ₩230,609 | ₩226,653 | ₩227,672 | -1.20% | 20.8만 |
|---|
| 2026.06.05 | ₩231,078 | ₩232,272 | ₩227,203 | ₩228,664 | -1.04% | 16.2만 |
|---|
| 2026.06.04 | ₩228,933 | ₩233,412 | ₩228,718 | ₩232,728 | +1.66% | 20.4만 |
|---|
| 2026.06.03 | ₩230,260 | ₩231,481 | ₩227,860 | ₩227,940 | -1.01% | 19.4만 |
|---|
| 2026.06.02 | ₩232,446 | ₩233,560 | ₩230,810 | ₩231,977 | -0.20% | 28.3만 |
|---|
| 2026.06.01 | ₩235,437 | ₩235,813 | ₩230,837 | ₩232,822 | -1.11% | 33.1만 |
|---|
| 2026.05.29 | ₩237,677 | ₩238,468 | ₩234,284 | ₩238,173 | +0.21% | 32.2만 |
|---|
| 2026.05.28 | ₩234,740 | ₩239,447 | ₩234,351 | ₩238,817 | +1.74% | 26.4만 |
|---|
| 2026.05.27 | ₩234,565 | ₩234,565 | ₩231,561 | ₩233,948 | -0.26% | 32.1만 |
|---|
| 2026.05.26 | ₩232,259 | ₩233,774 | ₩231,682 | ₩233,412 | +0.50% | 23.7만 |
|---|
| 2026.05.22 | ₩227,028 | ₩228,691 | ₩226,277 | ₩228,316 | +0.57% | 19.6만 |
|---|
| 2026.05.21 | ₩223,997 | ₩226,076 | ₩222,388 | ₩225,218 | +0.54% | 20.9만 |
|---|
| 2026.05.20 | ₩223,045 | ₩225,687 | ₩221,355 | ₩225,566 | +1.13% | 13.3만 |
|---|
| 2026.05.19 | ₩222,334 | ₩223,085 | ₩219,679 | ₩221,355 | -0.44% | 14.3만 |
|---|
| 2026.05.18 | ₩222,026 | ₩223,581 | ₩220,913 | ₩223,327 | +0.59% | 16.4만 |
|---|
| 2026.05.15 | ₩224,990 | ₩224,990 | ₩220,618 | ₩220,738 | -1.89% | 15.3만 |
|---|
| 2026.05.14 | ₩228,074 | ₩228,074 | ₩225,553 | ₩227,350 | -0.32% | 21.6만 |
|---|
| 2026.05.13 | ₩227,256 | ₩228,061 | ₩223,514 | ₩227,323 | +0.03% | 19.8만 |
|---|
| 2026.05.12 | ₩226,653 | ₩227,873 | ₩224,185 | ₩227,498 | +0.37% | 23.4만 |
|---|
| 2026.05.11 | ₩224,105 | ₩228,383 | ₩223,595 | ₩227,243 | +1.40% | 23만 |
|---|
| 2026.05.08 | ₩225,191 | ₩225,566 | ₩223,742 | ₩224,788 | -0.18% | 16.8만 |
|---|
| 2026.05.07 | ₩227,296 | ₩227,994 | ₩222,495 | ₩223,528 | -1.66% | 22.3만 |
|---|
| 2026.05.06 | ₩223,313 | ₩226,344 | ₩222,281 | ₩225,848 | +1.14% | 37.3만 |
|---|
| 2026.05.05 | ₩222,374 | ₩222,629 | ₩219,008 | ₩219,987 | -1.07% | 32.5만 |
|---|
| 2026.05.04 | ₩222,146 | ₩224,252 | ₩220,872 | ₩220,886 | -0.57% | 44.2만 |
|---|
| 2026.05.01 | ₩225,312 | ₩225,352 | ₩222,066 | ₩222,066 | -1.44% | 65.2만 |
|---|
| 2026.04.30 | ₩220,644 | ₩224,869 | ₩220,644 | ₩224,574 | +1.78% | 31.6만 |
|---|
| 2026.04.29 | ₩223,273 | ₩223,273 | ₩218,485 | ₩219,317 | -1.77% | 31.1만 |
|---|
| 2026.04.28 | ₩222,026 | ₩222,683 | ₩219,504 | ₩221,892 | -0.06% | 23.1만 |
|---|
| 2026.04.27 | ₩222,602 | ₩223,970 | ₩221,288 | ₩222,374 | -0.10% | 21.4만 |
|---|
| 2026.04.24 | ₩226,036 | ₩226,036 | ₩221,610 | ₩222,723 | -1.47% | 25.2만 |
|---|
| 2026.04.23 | ₩225,928 | ₩228,141 | ₩222,522 | ₩226,210 | +0.12% | 33.8만 |
|---|
| 2026.04.22 | ₩232,594 | ₩233,036 | ₩225,888 | ₩227,457 | -2.21% | 50.1만 |
|---|
| 2026.04.21 | ₩235,558 | ₩235,853 | ₩229,335 | ₩229,724 | -2.48% | 52.2만 |
|---|
| 2026.04.20 | ₩236,175 | ₩237,529 | ₩235,571 | ₩236,430 | +0.11% | 16.1만 |
|---|
| 2026.04.17 | ₩236,778 | ₩240,627 | ₩236,349 | ₩236,832 | +0.02% | 27.9만 |
|---|
| 2026.04.16 | ₩237,435 | ₩238,280 | ₩233,036 | ₩234,351 | -1.30% | 19.8만 |
|---|
| 2026.04.15 | ₩238,414 | ₩238,870 | ₩234,968 | ₩236,751 | -0.70% | 16.4만 |
|---|
| 2026.04.14 | ₩238,280 | ₩239,608 | ₩237,221 | ₩238,254 | -0.01% | 27.3만 |
|---|
| 2026.04.13 | ₩233,077 | ₩237,301 | ₩233,077 | ₩237,181 | +1.76% | 17.7만 |
|---|
| 2026.04.10 | ₩235,236 | ₩235,397 | ₩231,601 | ₩233,841 | -0.59% | 18.5만 |
|---|
| 2026.04.09 | ₩235,464 | ₩238,012 | ₩234,780 | ₩235,598 | +0.06% | 19.2만 |
|---|
| 2026.04.08 | ₩234,981 | ₩237,127 | ₩234,673 | ₩236,416 | +0.61% | 25.9만 |
|---|
| 2026.04.07 | ₩228,892 | ₩229,563 | ₩226,532 | ₩228,611 | -0.12% | 25.4만 |
|---|
| 2026.04.06 | ₩227,980 | ₩230,327 | ₩227,310 | ₩230,234 | +0.99% | 18.6만 |
|---|
| 2026.04.02 | ₩223,890 | ₩230,140 | ₩223,850 | ₩227,565 | +1.64% | 18.2만 |
|---|
| 2026.04.01 | ₩225,446 | ₩229,509 | ₩225,164 | ₩227,538 | +0.93% | 24.1만 |
|---|
| 2026.03.31 | ₩217,815 | ₩222,951 | ₩216,527 | ₩222,227 | +2.03% | 25.7만 |
|---|
| 2026.03.30 | ₩222,039 | ₩222,187 | ₩213,577 | ₩214,730 | -3.29% | 38만 |
|---|
| 2026.03.27 | ₩223,756 | ₩223,970 | ₩220,054 | ₩220,457 | -1.47% | 25.7만 |
|---|
| 2026.03.26 | ₩227,524 | ₩228,490 | ₩224,158 | ₩224,695 | -1.24% | 32.3만 |
|---|
| 2026.03.25 | ₩228,852 | ₩230,569 | ₩228,678 | ₩229,818 | +0.42% | 17.8만 |
|---|
| 2026.03.24 | ₩225,365 | ₩227,390 | ₩224,386 | ₩226,358 | +0.44% | 27.3만 |
|---|
| 2026.03.23 | ₩229,710 | ₩231,977 | ₩227,296 | ₩227,337 | -1.03% | 35.1만 |
|---|
| 2026.03.20 | ₩231,387 | ₩232,285 | ₩224,990 | ₩226,921 | -1.93% | 22.9만 |
|---|
| 2026.03.19 | ₩231,897 | ₩232,902 | ₩227,752 | ₩231,736 | -0.07% | 29.4만 |
|---|
| 2026.03.18 | ₩235,424 | ₩236,845 | ₩233,962 | ₩234,163 | -0.54% | 23.2만 |
|---|
| 2026.03.17 | ₩236,389 | ₩237,422 | ₩234,270 | ₩236,255 | -0.06% | 17.7만 |
|---|
| 2026.03.16 | ₩234,096 | ₩236,295 | ₩233,399 | ₩235,129 | +0.44% | 26.6만 |
|---|
| 2026.03.13 | ₩234,619 | ₩236,389 | ₩230,421 | ₩232,326 | -0.98% | 33만 |
|---|
| 2026.03.12 | ₩237,395 | ₩237,395 | ₩233,251 | ₩233,466 | -1.66% | 33.8만 |
|---|
| 2026.03.11 | ₩238,455 | ₩240,238 | ₩236,819 | ₩238,710 | +0.11% | 25.7만 |
|---|
| 2026.03.10 | ₩240,976 | ₩242,854 | ₩239,514 | ₩239,662 | -0.55% | 66.1만 |
|---|
| 2026.03.09 | ₩241,030 | ₩243,202 | ₩237,798 | ₩242,813 | +0.74% | 38.8만 |
|---|
| 2026.03.06 | ₩238,964 | ₩243,712 | ₩238,052 | ₩242,424 | +1.45% | 37.9만 |
|---|
| 2026.03.05 | ₩245,268 | ₩245,831 | ₩237,154 | ₩240,735 | -1.85% | 45.2만 |
|---|
| 2026.03.04 | ₩246,019 | ₩246,569 | ₩241,808 | ₩246,327 | +0.13% | 35.8만 |
|---|
| 2026.03.03 | ₩245,925 | ₩246,622 | ₩240,198 | ₩244,275 | -0.67% | 48.9만 |
|---|
| 2026.03.02 | ₩246,864 | ₩249,854 | ₩245,321 | ₩248,902 | +0.83% | 66만 |
|---|
| 2026.02.27 | ₩240,426 | ₩243,028 | ₩239,890 | ₩242,840 | +1.00% | 19.1만 |
|---|
| 2026.02.26 | ₩240,212 | ₩241,834 | ₩237,543 | ₩241,834 | +0.68% | 21.6만 |
|---|
| 2026.02.25 | ₩244,061 | ₩244,087 | ₩237,704 | ₩240,225 | -1.57% | 20.7만 |
|---|
| 2026.02.24 | ₩239,756 | ₩243,323 | ₩237,462 | ₩242,880 | +1.30% | 17.6만 |
|---|
| 2026.02.23 | ₩241,137 | ₩241,968 | ₩239,393 | ₩239,997 | -0.47% | 30.7만 |
|---|
| 2026.02.20 | ₩242,880 | ₩244,678 | ₩240,949 | ₩242,237 | -0.27% | 25.8만 |
|---|
| 2026.02.19 | ₩239,541 | ₩243,792 | ₩238,897 | ₩243,015 | +1.45% | 27.6만 |
|---|
| 2026.02.18 | ₩239,541 | ₩240,855 | ₩238,455 | ₩239,621 | +0.03% | 18.2만 |
|---|
| 2026.02.17 | ₩235,155 | ₩239,353 | ₩234,606 | ₩237,878 | +1.16% | 23만 |
|---|
| 2026.02.13 | ₩234,163 | ₩238,455 | ₩234,163 | ₩236,175 | +0.86% | 18.5만 |
|---|
| 2026.02.12 | ₩233,841 | ₩237,596 | ₩232,661 | ₩233,332 | -0.22% | 26.9만 |
|---|
| 2026.02.11 | ₩236,979 | ₩237,127 | ₩231,360 | ₩232,192 | -2.02% | 21.6만 |
|---|
| 2026.02.10 | ₩237,382 | ₩237,717 | ₩235,370 | ₩235,370 | -0.85% | 17.5만 |
|---|
| 2026.02.09 | ₩235,142 | ₩238,052 | ₩235,142 | ₩237,207 | +0.88% | 22.1만 |
|---|
| 2026.02.06 | ₩230,234 | ₩235,531 | ₩230,234 | ₩235,048 | +2.09% | 23.3만 |
|---|
| 2026.02.05 | ₩227,726 | ₩231,119 | ₩226,720 | ₩227,511 | -0.09% | 25.9만 |
|---|
| 2026.02.04 | ₩236,993 | ₩237,046 | ₩226,559 | ₩229,684 | -3.08% | 35.7만 |
|---|
| 2026.02.03 | ₩235,223 | ₩236,497 | ₩232,460 | ₩236,389 | +0.50% | 43.7만 |
|---|
| 2026.02.02 | ₩232,353 | ₩233,908 | ₩231,119 | ₩232,996 | +0.28% | 42.3만 |
|---|
| 2026.01.30 | ₩234,029 | ₩236,564 | ₩231,789 | ₩234,136 | +0.05% | 26.6만 |
|---|
| 2026.01.29 | ₩237,462 | ₩239,702 | ₩234,176 | ₩235,611 | -0.78% | 27.9만 |
|---|
| 2026.01.28 | ₩237,234 | ₩237,234 | ₩233,573 | ₩235,692 | -0.65% | 28.8만 |
|---|
| 2026.01.27 | ₩235,357 | ₩239,098 | ₩234,700 | ₩238,790 | +1.46% | 17.7만 |
|---|
| 2026.01.26 | ₩236,684 | ₩236,845 | ₩234,311 | ₩235,062 | -0.69% | 26.6만 |
|---|
| 2026.01.23 | ₩238,683 | ₩239,756 | ₩236,322 | ₩237,221 | -0.61% | 18.5만 |
|---|
| 2026.01.22 | ₩239,809 | ₩239,930 | ₩236,389 | ₩237,999 | -0.75% | 26.6만 |
|---|
| 2026.01.21 | ₩237,985 | ₩239,662 | ₩235,236 | ₩239,367 | +0.58% | 40.8만 |
|---|
| 2026.01.20 | ₩239,903 | ₩242,250 | ₩236,617 | ₩237,073 | -1.18% | 38.3만 |
|---|
| 2026.01.16 | ₩241,137 | ₩243,162 | ₩240,520 | ₩242,505 | +0.57% | 47.7만 |
|---|
| 2026.01.15 | ₩237,704 | ₩240,373 | ₩236,792 | ₩239,943 | +0.94% | 95.1만 |
|---|
| 2026.01.14 | ₩234,927 | ₩237,462 | ₩232,929 | ₩237,355 | +1.03% | 36.8만 |
|---|
| 2026.01.13 | ₩236,644 | ₩236,711 | ₩234,311 | ₩235,115 | -0.65% | 31.1만 |
|---|
| 2026.01.12 | ₩231,038 | ₩234,150 | ₩231,038 | ₩234,150 | +1.35% | 32.1만 |
|---|
| 2026.01.09 | ₩225,472 | ₩230,421 | ₩225,472 | ₩230,260 | +2.12% | 35.9만 |
|---|
| 2026.01.08 | ₩227,471 | ₩231,159 | ₩222,428 | ₩224,252 | -1.42% | 65.7만 |
|---|
| 2026.01.07 | ₩226,425 | ₩227,122 | ₩221,208 | ₩221,369 | -2.23% | 36.1만 |
|---|
| 2026.01.06 | ₩222,254 | ₩225,781 | ₩222,039 | ₩225,620 | +1.51% | 47.8만 |
|---|
| 2026.01.05 | ₩218,002 | ₩221,945 | ₩218,002 | ₩221,717 | +1.70% | 40.9만 |
|---|
| 2026.01.02 | ₩210,934 | ₩216,125 | ₩209,124 | ₩216,125 | +2.46% | 31만 |
|---|
| 2025.12.31 | ₩212,383 | ₩212,383 | ₩210,009 | ₩210,063 | -1.09% | 11.4만 |
|---|
| 2025.12.30 | ₩213,121 | ₩213,121 | ₩211,739 | ₩211,806 | -0.62% | 14.1만 |
|---|
| 2025.12.29 | ₩212,651 | ₩213,322 | ₩212,343 | ₩212,584 | -0.03% | 10.2만 |
|---|
| 2025.12.26 | ₩214,797 | ₩214,797 | ₩212,758 | ₩213,161 | -0.76% | 9.3만 |
|---|
| 2025.12.24 | ₩214,676 | ₩215,253 | ₩214,287 | ₩214,717 | +0.02% | 5.1만 |
|---|
| 2025.12.23 | ₩213,898 | ₩215,105 | ₩213,536 | ₩214,354 | +0.21% | 15.5만 |
|---|
| 2025.12.22 | ₩211,149 | ₩214,193 | ₩210,894 | ₩214,073 | +1.38% | 17.8만 |
|---|
| 2025.12.19 | ₩205,315 | ₩210,157 | ₩205,315 | ₩209,540 | +2.06% | 14.6만 |
|---|
| 2025.12.18 | ₩204,510 | ₩206,321 | ₩204,162 | ₩204,819 | +0.15% | 16.2만 |
|---|
| 2025.12.17 | ₩204,953 | ₩206,509 | ₩202,405 | ₩203,022 | -0.94% | 16.5만 |
|---|
| 2025.12.16 | ₩205,878 | ₩206,643 | ₩204,108 | ₩205,422 | -0.22% | 21.1만 |
|---|
| 2025.12.15 | ₩207,555 | ₩208,252 | ₩206,187 | ₩206,951 | -0.29% | 12.4만 |
|---|
| 2025.12.12 | ₩207,944 | ₩208,333 | ₩205,650 | ₩206,670 | -0.61% | 16.5만 |
|---|
| 2025.12.11 | ₩204,564 | ₩207,957 | ₩203,987 | ₩207,380 | +1.38% | 13.2만 |
|---|
| 2025.12.10 | ₩202,378 | ₩205,704 | ₩201,412 | ₩204,349 | +0.97% | 14.5만 |
|---|
| 2025.12.09 | ₩203,612 | ₩205,168 | ₩202,230 | ₩202,311 | -0.64% | 12.3만 |
|---|
| 2025.12.08 | ₩202,901 | ₩203,853 | ₩202,311 | ₩203,853 | +0.47% | 7.6만 |
|---|
| 2025.12.05 | ₩203,652 | ₩203,652 | ₩200,474 | ₩202,110 | -0.76% | 11.9만 |
|---|
| 2025.12.04 | ₩201,265 | ₩204,336 | ₩200,970 | ₩203,652 | +1.19% | 14.8만 |
|---|
| 2025.12.03 | ₩200,366 | ₩200,956 | ₩198,784 | ₩200,956 | +0.29% | 14.6만 |
|---|
| 2025.12.02 | ₩199,414 | ₩200,648 | ₩199,213 | ₩200,004 | +0.30% | 14.2만 |
|---|
| 2025.12.01 | ₩201,305 | ₩201,305 | ₩197,684 | ₩197,885 | -1.70% | 17.2만 |
|---|
| 2025.11.28 | ₩201,775 | ₩202,928 | ₩201,426 | ₩202,928 | +0.57% | 5.4만 |
|---|
| 2025.11.26 | ₩200,970 | ₩202,459 | ₩200,581 | ₩201,372 | +0.20% | 13.8만 |
|---|
| 2025.11.25 | ₩198,167 | ₩200,541 | ₩196,544 | ₩200,272 | +1.06% | 11.1만 |
|---|
| 2025.11.24 | ₩196,504 | ₩198,046 | ₩195,418 | ₩197,979 | +0.75% | 12.3만 |
|---|
| 2025.11.21 | ₩196,397 | ₩197,309 | ₩193,513 | ₩196,182 | -0.11% | 19.1만 |
|---|
| 2025.11.20 | ₩202,834 | ₩203,719 | ₩195,659 | ₩195,967 | -3.39% | 20.3만 |
|---|
| 2025.11.19 | ₩199,374 | ₩200,608 | ₩198,422 | ₩199,763 | +0.20% | 33.7만 |
|---|
| 2025.11.18 | ₩200,353 | ₩201,359 | ₩198,489 | ₩199,843 | -0.25% | 25.1만 |
|---|
| 2025.11.17 | ₩202,593 | ₩202,901 | ₩199,293 | ₩200,621 | -0.97% | 13.7만 |
|---|
| 2025.11.14 | ₩199,964 | ₩203,317 | ₩199,012 | ₩202,311 | +1.17% | 17.8만 |
|---|
| 2025.11.13 | ₩206,536 | ₩206,750 | ₩201,453 | ₩201,842 | -2.27% | 15.7만 |
|---|
| 2025.11.12 | ₩208,132 | ₩208,494 | ₩206,536 | ₩206,790 | -0.64% | 13.5만 |
|---|
| 2025.11.11 | ₩207,528 | ₩208,373 | ₩206,334 | ₩207,622 | +0.05% | 9.5만 |
|---|
| 2025.11.10 | ₩207,434 | ₩208,199 | ₩205,691 | ₩207,702 | +0.13% | 10.1만 |
|---|
| 2025.11.07 | ₩203,585 | ₩205,986 | ₩201,681 | ₩205,650 | +1.01% | 13.7만 |
|---|
| 2025.11.06 | ₩206,938 | ₩207,220 | ₩204,349 | ₩204,618 | -1.12% | 17만 |
|---|
| 2025.11.05 | ₩205,919 | ₩207,702 | ₩205,771 | ₩206,522 | +0.29% | 17.9만 |
|---|
| 2025.11.04 | ₩208,547 | ₩209,660 | ₩206,764 | ₩208,440 | -0.05% | 14.6만 |
|---|
| 2025.11.03 | ₩212,021 | ₩212,021 | ₩209,674 | ₩211,578 | -0.21% | 11.7만 |
|---|
| 2025.10.31 | ₩211,136 | ₩212,450 | ₩210,277 | ₩211,726 | +0.28% | 10.1만 |
|---|
| 2025.10.30 | ₩211,565 | ₩214,033 | ₩210,479 | ₩210,747 | -0.39% | 13.2만 |
|---|
| 2025.10.29 | ₩212,852 | ₩214,019 | ₩211,176 | ₩212,718 | -0.06% | 22.5만 |
|---|
| 2025.10.28 | ₩214,408 | ₩215,079 | ₩212,973 | ₩213,255 | -0.54% | 13.1만 |
|---|
| 2025.10.27 | ₩214,877 | ₩214,877 | ₩213,147 | ₩213,952 | -0.43% | 13만 |
|---|
| 2025.10.24 | ₩214,274 | ₩214,274 | ₩212,383 | ₩213,107 | -0.54% | 14.1만 |
|---|
| 2025.10.23 | ₩207,930 | ₩212,638 | ₩207,930 | ₩212,276 | +2.09% | 18.4만 |
|---|
| 2025.10.22 | ₩210,586 | ₩210,666 | ₩205,945 | ₩206,992 | -1.71% | 16.5만 |
|---|
| 2025.10.21 | ₩208,708 | ₩210,881 | ₩208,453 | ₩210,023 | +0.63% | 23.6만 |
|---|
| 2025.10.20 | ₩205,758 | ₩208,292 | ₩205,758 | ₩207,890 | +1.04% | 12.1만 |
|---|
| 2025.10.17 | ₩203,706 | ₩204,779 | ₩202,391 | ₩204,336 | +0.31% | 15.4만 |
|---|
| 2025.10.16 | ₩207,327 | ₩207,434 | ₩204,309 | ₩205,020 | -1.11% | 16.7만 |
|---|
| 2025.10.15 | ₩210,948 | ₩211,538 | ₩204,618 | ₩206,509 | -2.10% | 24.3만 |
|---|
| 2025.10.14 | ₩206,294 | ₩210,787 | ₩205,208 | ₩209,379 | +1.50% | 19.9만 |
|---|
| 2025.10.13 | ₩206,629 | ₩208,494 | ₩206,388 | ₩208,132 | +0.73% | 18.4만 |
|---|
| 2025.10.10 | ₩210,479 | ₩210,881 | ₩204,966 | ₩204,966 | -2.62% | 24.7만 |
|---|