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 | ₩206,169 | ₩208,006 | ₩205,123 | ₩207,845 | +0.81% | 18.6만 |
| 2026.10.08 | ₩203,983 | ₩205,847 | ₩202,710 | ₩205,659 | +0.82% | 36.1만 |
| 2026.10.07 | ₩207,952 | ₩207,952 | ₩204,184 | ₩204,935 | -1.45% | 41.7만 |
| 2026.10.06 | ₩209,226 | ₩210,325 | ₩207,764 | ₩209,427 | +0.10% | 24.4만 |
| 2026.10.05 | ₩208,957 | ₩209,668 | ₩207,389 | ₩208,435 | -0.25% | 21.6만 |
| 2026.10.02 | ₩210,030 | ₩210,178 | ₩207,670 | ₩208,743 | -0.61% | 26.4만 |
| 2026.10.01 | ₩207,496 | ₩209,266 | ₩206,745 | ₩208,582 | +0.52% | 25.1만 |
| 2026.09.30 | ₩209,467 | ₩209,614 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩207,308 |
| -1.03% |
| 22.8만 |
| 2026.09.29 | ₩209,668 | ₩211,156 | ₩208,247 | ₩209,078 | -0.28% | 114.1만 |
|---|
| 2026.09.28 | ₩211,652 | ₩211,746 | ₩209,212 | ₩209,480 | -1.03% | 69.9만 |
|---|
| 2026.09.25 | ₩213,945 | ₩215,085 | ₩212,738 | ₩213,610 | -0.16% | 23.1만 |
|---|
| 2026.09.24 | ₩212,832 | ₩215,286 | ₩212,175 | ₩213,302 | +0.22% | 21.7만 |
|---|
| 2026.09.23 | ₩213,958 | ₩216,345 | ₩213,811 | ₩213,851 | -0.05% | 24.5만 |
|---|
| 2026.09.22 | ₩217,377 | ₩217,377 | ₩211,760 | ₩213,999 | -1.55% | 29.5만 |
|---|
| 2026.09.21 | ₩214,830 | ₩216,774 | ₩213,945 | ₩216,090 | +0.59% | 21만 |
|---|
| 2026.09.18 | ₩214,522 | ₩214,522 | ₩212,578 | ₩214,227 | -0.14% | 19.7만 |
|---|
| 2026.09.17 | ₩217,404 | ₩217,404 | ₩213,436 | ₩214,575 | -1.30% | 22.4만 |
|---|
| 2026.09.16 | ₩214,736 | ₩216,908 | ₩213,007 | ₩214,750 | +0.01% | 26.4만 |
|---|
| 2026.09.15 | ₩216,077 | ₩216,117 | ₩212,457 | ₩213,811 | -1.05% | 23.2만 |
|---|
| 2026.09.14 | ₩214,401 | ₩216,251 | ₩213,784 | ₩215,393 | +0.46% | 17.1만 |
|---|
| 2026.09.11 | ₩217,739 | ₩218,021 | ₩215,795 | ₩216,948 | -0.36% | 15.3만 |
|---|
| 2026.09.10 | ₩215,259 | ₩217,927 | ₩214,924 | ₩215,433 | +0.08% | 19.5만 |
|---|
| 2026.09.09 | ₩219,616 | ₩220,005 | ₩216,198 | ₩216,265 | -1.53% | 24.2만 |
|---|
| 2026.09.08 | ₩221,024 | ₩222,405 | ₩219,737 | ₩219,818 | -0.55% | 24.2만 |
|---|
| 2026.09.04 | ₩221,467 | ₩222,553 | ₩220,662 | ₩221,467 | 0.00% | 17.6만 |
|---|
| 2026.09.03 | ₩220,783 | ₩221,990 | ₩218,705 | ₩221,990 | +0.55% | 21.6만 |
|---|
| 2026.09.02 | ₩222,110 | ₩222,110 | ₩218,745 | ₩219,308 | -1.26% | 23.2만 |
|---|
| 2026.09.01 | ₩223,129 | ₩225,838 | ₩220,971 | ₩221,386 | -0.78% | 26.3만 |
|---|
| 2026.08.31 | ₩226,307 | ₩226,723 | ₩223,840 | ₩224,430 | -0.83% | 27.7만 |
|---|
| 2026.08.28 | ₩230,611 | ₩230,611 | ₩227,205 | ₩227,943 | -1.16% | 15.3만 |
|---|
| 2026.08.27 | ₩231,308 | ₩231,348 | ₩229,029 | ₩230,195 | -0.48% | 16.8만 |
|---|
| 2026.08.26 | ₩229,096 | ₩232,220 | ₩229,096 | ₩231,160 | +0.90% | 15.6만 |
|---|
| 2026.08.25 | ₩230,892 | ₩231,107 | ₩228,372 | ₩228,760 | -0.92% | 13.9만 |
|---|
| 2026.08.24 | ₩231,951 | ₩231,951 | ₩228,573 | ₩228,988 | -1.28% | 19.5만 |
|---|
| 2026.08.21 | ₩234,378 | ₩235,183 | ₩232,608 | ₩232,850 | -0.65% | 45만 |
|---|
| 2026.08.20 | ₩239,352 | ₩239,352 | ₩232,984 | ₩232,984 | -2.66% | 19만 |
|---|
| 2026.08.19 | ₩245,520 | ₩245,520 | ₩240,412 | ₩240,640 | -1.99% | 15.2만 |
|---|
| 2026.08.18 | ₩243,884 | ₩245,386 | ₩243,697 | ₩244,769 | +0.36% | 11.2만 |
|---|
| 2026.08.17 | ₩247,343 | ₩248,161 | ₩245,440 | ₩245,600 | -0.70% | 13.3만 |
|---|
| 2026.08.14 | ₩246,405 | ₩248,161 | ₩245,962 | ₩248,161 | +0.71% | 14.3만 |
|---|
| 2026.08.13 | ₩247,746 | ₩247,746 | ₩244,380 | ₩245,721 | -0.82% | 12.4만 |
|---|
| 2026.08.12 | ₩247,705 | ₩248,376 | ₩245,681 | ₩247,317 | -0.16% | 14.3만 |
|---|
| 2026.08.11 | ₩246,190 | ₩248,349 | ₩245,989 | ₩246,794 | +0.25% | 11.7만 |
|---|
| 2026.08.10 | ₩246,767 | ₩248,765 | ₩246,338 | ₩246,727 | -0.02% | 14.4만 |
|---|
| 2026.08.07 | ₩245,131 | ₩246,432 | ₩242,007 | ₩246,405 | +0.52% | 13.3만 |
|---|
| 2026.08.06 | ₩245,252 | ₩248,952 | ₩243,241 | ₩243,965 | -0.52% | 18.5만 |
|---|
| 2026.08.05 | ₩247,357 | ₩248,858 | ₩245,386 | ₩245,989 | -0.55% | 19.6만 |
|---|
| 2026.08.04 | ₩242,919 | ₩247,048 | ₩241,538 | ₩246,083 | +1.30% | 19.6만 |
|---|
| 2026.08.03 | ₩234,995 | ₩240,264 | ₩234,874 | ₩240,184 | +2.21% | 15만 |
|---|
| 2026.07.31 | ₩233,078 | ₩234,941 | ₩229,860 | ₩233,882 | +0.35% | 13.7만 |
|---|
| 2026.07.30 | ₩229,833 | ₩231,737 | ₩226,709 | ₩231,455 | +0.71% | 16.7만 |
|---|
| 2026.07.29 | ₩237,824 | ₩238,575 | ₩228,868 | ₩229,163 | -3.64% | 28.2만 |
|---|
| 2026.07.28 | ₩237,878 | ₩238,387 | ₩235,330 | ₩238,199 | +0.14% | 15.8만 |
|---|
| 2026.07.27 | ₩237,046 | ₩239,875 | ₩235,129 | ₩237,556 | +0.21% | 18.7만 |
|---|
| 2026.07.24 | ₩234,660 | ₩236,792 | ₩234,405 | ₩234,982 | +0.14% | 19만 |
|---|
| 2026.07.23 | ₩228,854 | ₩236,296 | ₩228,854 | ₩233,641 | +2.09% | 23.9만 |
|---|
| 2026.07.22 | ₩227,192 | ₩229,552 | ₩226,763 | ₩228,197 | +0.44% | 17.2만 |
|---|
| 2026.07.21 | ₩225,114 | ₩227,862 | ₩222,928 | ₩226,428 | +0.58% | 21만 |
|---|
| 2026.07.20 | ₩227,125 | ₩228,600 | ₩224,644 | ₩225,020 | -0.93% | 19.1만 |
|---|
| 2026.07.17 | ₩225,100 | ₩229,592 | ₩224,363 | ₩225,931 | +0.37% | 16.6만 |
|---|
| 2026.07.16 | ₩229,203 | ₩229,310 | ₩225,422 | ₩226,320 | -1.26% | 15.1만 |
|---|
| 2026.07.15 | ₩230,973 | ₩231,455 | ₩228,238 | ₩230,450 | -0.23% | 15.3만 |
|---|
| 2026.07.14 | ₩230,611 | ₩232,689 | ₩230,141 | ₩230,208 | -0.17% | 13.5만 |
|---|
| 2026.07.13 | ₩232,836 | ₩233,172 | ₩229,190 | ₩229,793 | -1.31% | 18.1만 |
|---|
| 2026.07.10 | ₩234,459 | ₩234,459 | ₩231,093 | ₩233,694 | -0.33% | 12.7만 |
|---|
| 2026.07.09 | ₩235,920 | ₩235,987 | ₩233,896 | ₩234,526 | -0.59% | 15.8만 |
|---|
| 2026.07.08 | ₩237,315 | ₩237,918 | ₩234,204 | ₩235,317 | -0.84% | 15.8만 |
|---|
| 2026.07.07 | ₩244,474 | ₩245,359 | ₩238,709 | ₩239,594 | -2.00% | 13.8만 |
|---|
| 2026.07.06 | ₩243,723 | ₩246,365 | ₩243,174 | ₩244,608 | +0.36% | 21.4만 |
|---|
| 2026.07.02 | ₩240,573 | ₩244,756 | ₩240,103 | ₩242,785 | +0.92% | 21.7만 |
|---|
| 2026.07.01 | ₩236,859 | ₩241,055 | ₩236,859 | ₩238,025 | +0.49% | 19.8만 |
|---|
| 2026.06.30 | ₩233,386 | ₩236,926 | ₩233,386 | ₩236,845 | +1.48% | 19.4만 |
|---|
| 2026.06.29 | ₩231,576 | ₩233,560 | ₩230,758 | ₩231,978 | +0.17% | 17.3만 |
|---|
| 2026.06.26 | ₩229,109 | ₩231,965 | ₩228,452 | ₩229,994 | +0.39% | 19.1만 |
|---|
| 2026.06.25 | ₩230,141 | ₩234,311 | ₩229,498 | ₩230,195 | +0.02% | 24.6만 |
|---|
| 2026.06.24 | ₩230,208 | ₩232,367 | ₩229,042 | ₩229,337 | -0.38% | 24.3만 |
|---|
| 2026.06.23 | ₩229,015 | ₩231,951 | ₩228,171 | ₩230,249 | +0.54% | 23.1만 |
|---|
| 2026.06.22 | ₩234,566 | ₩234,566 | ₩230,530 | ₩231,482 | -1.31% | 30.5만 |
|---|
| 2026.06.18 | ₩240,894 | ₩240,975 | ₩233,654 | ₩235,049 | -2.43% | 16.7만 |
|---|
| 2026.06.17 | ₩236,617 | ₩241,551 | ₩235,665 | ₩238,293 | +0.71% | 24.8만 |
|---|
| 2026.06.16 | ₩235,907 | ₩237,703 | ₩235,035 | ₩236,631 | +0.31% | 17.7만 |
|---|
| 2026.06.15 | ₩236,711 | ₩237,315 | ₩235,277 | ₩235,719 | -0.42% | 17.5만 |
|---|
| 2026.06.12 | ₩237,221 | ₩237,221 | ₩232,354 | ₩233,467 | -1.58% | 21.4만 |
|---|
| 2026.06.11 | ₩226,924 | ₩236,537 | ₩226,816 | ₩236,403 | +4.18% | 18만 |
|---|
| 2026.06.10 | ₩229,538 | ₩230,557 | ₩224,618 | ₩224,738 | -2.09% | 17.8만 |
|---|
| 2026.06.09 | ₩229,122 | ₩231,951 | ₩224,162 | ₩230,276 | +0.50% | 30.5만 |
|---|
| 2026.06.08 | ₩230,369 | ₩230,544 | ₩226,588 | ₩227,607 | -1.20% | 20.8만 |
|---|
| 2026.06.05 | ₩231,013 | ₩232,206 | ₩227,138 | ₩228,600 | -1.04% | 16.2만 |
|---|
| 2026.06.04 | ₩228,868 | ₩233,346 | ₩228,653 | ₩232,662 | +1.66% | 20.4만 |
|---|
| 2026.06.03 | ₩230,195 | ₩231,415 | ₩227,795 | ₩227,876 | -1.01% | 19.4만 |
|---|
| 2026.06.02 | ₩232,381 | ₩233,493 | ₩230,745 | ₩231,911 | -0.20% | 28.3만 |
|---|
| 2026.06.01 | ₩235,370 | ₩235,746 | ₩230,772 | ₩232,756 | -1.11% | 33.1만 |
|---|
| 2026.05.29 | ₩237,609 | ₩238,401 | ₩234,217 | ₩238,106 | +0.21% | 32.2만 |
|---|
| 2026.05.28 | ₩234,673 | ₩239,379 | ₩234,284 | ₩238,749 | +1.74% | 26.4만 |
|---|
| 2026.05.27 | ₩234,499 | ₩234,499 | ₩231,496 | ₩233,882 | -0.26% | 32.1만 |
|---|
| 2026.05.26 | ₩232,193 | ₩233,708 | ₩231,616 | ₩233,346 | +0.50% | 23.7만 |
|---|
| 2026.05.22 | ₩226,964 | ₩228,626 | ₩226,213 | ₩228,251 | +0.57% | 19.6만 |
|---|
| 2026.05.21 | ₩223,934 | ₩226,012 | ₩222,325 | ₩225,154 | +0.54% | 20.9만 |
|---|
| 2026.05.20 | ₩222,982 | ₩225,623 | ₩221,292 | ₩225,502 | +1.13% | 13.3만 |
|---|
| 2026.05.19 | ₩222,271 | ₩223,022 | ₩219,616 | ₩221,292 | -0.44% | 14.3만 |
|---|
| 2026.05.18 | ₩221,963 | ₩223,518 | ₩220,850 | ₩223,263 | +0.59% | 16.4만 |
|---|
| 2026.05.15 | ₩224,926 | ₩224,926 | ₩220,555 | ₩220,676 | -1.89% | 15.3만 |
|---|
| 2026.05.14 | ₩228,010 | ₩228,010 | ₩225,489 | ₩227,286 | -0.32% | 21.6만 |
|---|
| 2026.05.13 | ₩227,192 | ₩227,996 | ₩223,451 | ₩227,259 | +0.03% | 19.8만 |
|---|
| 2026.05.12 | ₩226,588 | ₩227,809 | ₩224,121 | ₩227,433 | +0.37% | 23.4만 |
|---|
| 2026.05.11 | ₩224,041 | ₩228,318 | ₩223,532 | ₩227,178 | +1.40% | 23만 |
|---|
| 2026.05.08 | ₩225,127 | ₩225,502 | ₩223,679 | ₩224,725 | -0.18% | 16.8만 |
|---|
| 2026.05.07 | ₩227,232 | ₩227,929 | ₩222,432 | ₩223,464 | -1.66% | 22.3만 |
|---|
| 2026.05.06 | ₩223,250 | ₩226,280 | ₩222,218 | ₩225,784 | +1.14% | 37.3만 |
|---|
| 2026.05.05 | ₩222,311 | ₩222,566 | ₩218,946 | ₩219,925 | -1.07% | 32.5만 |
|---|
| 2026.05.04 | ₩222,083 | ₩224,188 | ₩220,810 | ₩220,823 | -0.57% | 44.2만 |
|---|
| 2026.05.01 | ₩225,248 | ₩225,288 | ₩222,003 | ₩222,003 | -1.44% | 65.2만 |
|---|
| 2026.04.30 | ₩220,582 | ₩224,805 | ₩220,582 | ₩224,510 | +1.78% | 31.6만 |
|---|
| 2026.04.29 | ₩223,210 | ₩223,210 | ₩218,423 | ₩219,254 | -1.77% | 31.1만 |
|---|
| 2026.04.28 | ₩221,963 | ₩222,620 | ₩219,442 | ₩221,829 | -0.06% | 23.1만 |
|---|
| 2026.04.27 | ₩222,539 | ₩223,907 | ₩221,225 | ₩222,311 | -0.10% | 21.4만 |
|---|
| 2026.04.24 | ₩225,972 | ₩225,972 | ₩221,547 | ₩222,660 | -1.47% | 25.2만 |
|---|
| 2026.04.23 | ₩225,864 | ₩228,077 | ₩222,459 | ₩226,146 | +0.12% | 33.8만 |
|---|
| 2026.04.22 | ₩232,528 | ₩232,970 | ₩225,824 | ₩227,393 | -2.21% | 50.1만 |
|---|
| 2026.04.21 | ₩235,491 | ₩235,786 | ₩229,270 | ₩229,659 | -2.48% | 52.2만 |
|---|
| 2026.04.20 | ₩236,108 | ₩237,462 | ₩235,504 | ₩236,363 | +0.11% | 16.1만 |
|---|
| 2026.04.17 | ₩236,711 | ₩240,559 | ₩236,282 | ₩236,765 | +0.02% | 27.9만 |
|---|
| 2026.04.16 | ₩237,368 | ₩238,213 | ₩232,970 | ₩234,284 | -1.30% | 19.8만 |
|---|
| 2026.04.15 | ₩238,347 | ₩238,803 | ₩234,901 | ₩236,684 | -0.70% | 16.4만 |
|---|
| 2026.04.14 | ₩238,213 | ₩239,540 | ₩237,154 | ₩238,186 | -0.01% | 27.3만 |
|---|
| 2026.04.13 | ₩233,011 | ₩237,234 | ₩233,011 | ₩237,113 | +1.76% | 17.7만 |
|---|
| 2026.04.10 | ₩235,169 | ₩235,330 | ₩231,536 | ₩233,775 | -0.59% | 18.5만 |
|---|
| 2026.04.09 | ₩235,397 | ₩237,945 | ₩234,713 | ₩235,531 | +0.06% | 19.2만 |
|---|
| 2026.04.08 | ₩234,915 | ₩237,060 | ₩234,606 | ₩236,349 | +0.61% | 25.9만 |
|---|
| 2026.04.07 | ₩228,828 | ₩229,498 | ₩226,468 | ₩228,546 | -0.12% | 25.4만 |
|---|
| 2026.04.06 | ₩227,916 | ₩230,262 | ₩227,245 | ₩230,168 | +0.99% | 18.6만 |
|---|
| 2026.04.02 | ₩223,826 | ₩230,074 | ₩223,786 | ₩227,500 | +1.64% | 18.2만 |
|---|
| 2026.04.01 | ₩225,382 | ₩229,444 | ₩225,100 | ₩227,473 | +0.93% | 24.1만 |
|---|
| 2026.03.31 | ₩217,753 | ₩222,888 | ₩216,466 | ₩222,164 | +2.03% | 25.7만 |
|---|
| 2026.03.30 | ₩221,976 | ₩222,124 | ₩213,516 | ₩214,669 | -3.29% | 38만 |
|---|
| 2026.03.27 | ₩223,692 | ₩223,907 | ₩219,992 | ₩220,394 | -1.47% | 25.7만 |
|---|
| 2026.03.26 | ₩227,460 | ₩228,425 | ₩224,095 | ₩224,631 | -1.24% | 32.3만 |
|---|
| 2026.03.25 | ₩228,787 | ₩230,503 | ₩228,613 | ₩229,753 | +0.42% | 17.8만 |
|---|
| 2026.03.24 | ₩225,301 | ₩227,326 | ₩224,323 | ₩226,293 | +0.44% | 27.3만 |
|---|
| 2026.03.23 | ₩229,645 | ₩231,911 | ₩227,232 | ₩227,272 | -1.03% | 35.1만 |
|---|
| 2026.03.20 | ₩231,321 | ₩232,220 | ₩224,926 | ₩226,857 | -1.93% | 22.9만 |
|---|
| 2026.03.19 | ₩231,831 | ₩232,836 | ₩227,688 | ₩231,670 | -0.07% | 29.4만 |
|---|
| 2026.03.18 | ₩235,357 | ₩236,778 | ₩233,896 | ₩234,097 | -0.54% | 23.2만 |
|---|
| 2026.03.17 | ₩236,322 | ₩237,355 | ₩234,204 | ₩236,188 | -0.06% | 17.7만 |
|---|
| 2026.03.16 | ₩234,030 | ₩236,229 | ₩233,332 | ₩235,062 | +0.44% | 26.6만 |
|---|
| 2026.03.13 | ₩234,553 | ₩236,322 | ₩230,356 | ₩232,260 | -0.98% | 33만 |
|---|
| 2026.03.12 | ₩237,328 | ₩237,328 | ₩233,185 | ₩233,400 | -1.66% | 33.8만 |
|---|
| 2026.03.11 | ₩238,387 | ₩240,170 | ₩236,751 | ₩238,642 | +0.11% | 25.7만 |
|---|
| 2026.03.10 | ₩240,908 | ₩242,785 | ₩239,446 | ₩239,594 | -0.55% | 66.1만 |
|---|
| 2026.03.09 | ₩240,961 | ₩243,133 | ₩237,730 | ₩242,745 | +0.74% | 38.8만 |
|---|
| 2026.03.06 | ₩238,897 | ₩243,643 | ₩237,985 | ₩242,356 | +1.45% | 37.9만 |
|---|
| 2026.03.05 | ₩245,198 | ₩245,761 | ₩237,087 | ₩240,666 | -1.85% | 45.2만 |
|---|
| 2026.03.04 | ₩245,949 | ₩246,499 | ₩241,739 | ₩246,257 | +0.13% | 35.8만 |
|---|
| 2026.03.03 | ₩245,855 | ₩246,552 | ₩240,130 | ₩244,206 | -0.67% | 48.9만 |
|---|
| 2026.03.02 | ₩246,794 | ₩249,784 | ₩245,252 | ₩248,832 | +0.83% | 66만 |
|---|
| 2026.02.27 | ₩240,358 | ₩242,959 | ₩239,822 | ₩242,771 | +1.00% | 19.1만 |
|---|
| 2026.02.26 | ₩240,144 | ₩241,766 | ₩237,475 | ₩241,766 | +0.68% | 21.6만 |
|---|
| 2026.02.25 | ₩243,991 | ₩244,018 | ₩237,636 | ₩240,157 | -1.57% | 20.7만 |
|---|
| 2026.02.24 | ₩239,688 | ₩243,254 | ₩237,395 | ₩242,812 | +1.30% | 17.6만 |
|---|
| 2026.02.23 | ₩241,069 | ₩241,900 | ₩239,326 | ₩239,929 | -0.47% | 30.7만 |
|---|
| 2026.02.20 | ₩242,812 | ₩244,608 | ₩240,881 | ₩242,168 | -0.27% | 25.8만 |
|---|
| 2026.02.19 | ₩239,473 | ₩243,723 | ₩238,830 | ₩242,946 | +1.45% | 27.6만 |
|---|
| 2026.02.18 | ₩239,473 | ₩240,787 | ₩238,387 | ₩239,554 | +0.03% | 18.2만 |
|---|
| 2026.02.17 | ₩235,089 | ₩239,285 | ₩234,539 | ₩237,811 | +1.16% | 23만 |
|---|
| 2026.02.13 | ₩234,097 | ₩238,387 | ₩234,097 | ₩236,108 | +0.86% | 18.5만 |
|---|
| 2026.02.12 | ₩233,775 | ₩237,529 | ₩232,595 | ₩233,265 | -0.22% | 26.9만 |
|---|
| 2026.02.11 | ₩236,912 | ₩237,060 | ₩231,295 | ₩232,126 | -2.02% | 21.6만 |
|---|
| 2026.02.10 | ₩237,315 | ₩237,650 | ₩235,303 | ₩235,303 | -0.85% | 17.5만 |
|---|
| 2026.02.09 | ₩235,075 | ₩237,985 | ₩235,075 | ₩237,140 | +0.88% | 22.1만 |
|---|
| 2026.02.06 | ₩230,168 | ₩235,464 | ₩230,168 | ₩234,982 | +2.09% | 23.3만 |
|---|
| 2026.02.05 | ₩227,661 | ₩231,053 | ₩226,655 | ₩227,447 | -0.09% | 25.9만 |
|---|
| 2026.02.04 | ₩236,926 | ₩236,979 | ₩226,495 | ₩229,619 | -3.08% | 35.7만 |
|---|
| 2026.02.03 | ₩235,156 | ₩236,430 | ₩232,394 | ₩236,322 | +0.50% | 43.7만 |
|---|
| 2026.02.02 | ₩232,287 | ₩233,842 | ₩231,053 | ₩232,930 | +0.28% | 42.3만 |
|---|
| 2026.01.30 | ₩233,963 | ₩236,497 | ₩231,724 | ₩234,070 | +0.05% | 26.6만 |
|---|
| 2026.01.29 | ₩237,395 | ₩239,634 | ₩234,110 | ₩235,545 | -0.78% | 27.9만 |
|---|
| 2026.01.28 | ₩237,167 | ₩237,167 | ₩233,507 | ₩235,625 | -0.65% | 28.8만 |
|---|
| 2026.01.27 | ₩235,290 | ₩239,031 | ₩234,633 | ₩238,722 | +1.46% | 17.7만 |
|---|
| 2026.01.26 | ₩236,617 | ₩236,778 | ₩234,244 | ₩234,995 | -0.69% | 26.6만 |
|---|
| 2026.01.23 | ₩238,615 | ₩239,688 | ₩236,255 | ₩237,154 | -0.61% | 18.5만 |
|---|
| 2026.01.22 | ₩239,741 | ₩239,862 | ₩236,322 | ₩237,931 | -0.75% | 26.6만 |
|---|
| 2026.01.21 | ₩237,918 | ₩239,594 | ₩235,169 | ₩239,299 | +0.58% | 40.8만 |
|---|
| 2026.01.20 | ₩239,835 | ₩242,181 | ₩236,550 | ₩237,006 | -1.18% | 38.3만 |
|---|
| 2026.01.16 | ₩241,069 | ₩243,093 | ₩240,452 | ₩242,436 | +0.57% | 47.7만 |
|---|
| 2026.01.15 | ₩237,636 | ₩240,304 | ₩236,725 | ₩239,875 | +0.94% | 95.1만 |
|---|
| 2026.01.14 | ₩234,861 | ₩237,395 | ₩232,863 | ₩237,288 | +1.03% | 36.8만 |
|---|
| 2026.01.13 | ₩236,577 | ₩236,644 | ₩234,244 | ₩235,049 | -0.65% | 31.1만 |
|---|
| 2026.01.12 | ₩230,973 | ₩234,083 | ₩230,973 | ₩234,083 | +1.35% | 32.1만 |
|---|
| 2026.01.09 | ₩225,409 | ₩230,356 | ₩225,409 | ₩230,195 | +2.12% | 35.9만 |
|---|
| 2026.01.08 | ₩227,406 | ₩231,093 | ₩222,365 | ₩224,188 | -1.42% | 65.7만 |
|---|
| 2026.01.07 | ₩226,361 | ₩227,058 | ₩221,145 | ₩221,306 | -2.23% | 36.1만 |
|---|
| 2026.01.06 | ₩222,191 | ₩225,717 | ₩221,976 | ₩225,556 | +1.51% | 47.8만 |
|---|
| 2026.01.05 | ₩217,941 | ₩221,882 | ₩217,941 | ₩221,654 | +1.70% | 40.9만 |
|---|
| 2026.01.02 | ₩210,875 | ₩216,063 | ₩209,065 | ₩216,063 | +2.46% | 31만 |
|---|
| 2025.12.31 | ₩212,323 | ₩212,323 | ₩209,950 | ₩210,003 | -1.09% | 11.4만 |
|---|
| 2025.12.30 | ₩213,060 | ₩213,060 | ₩211,679 | ₩211,746 | -0.62% | 14.1만 |
|---|
| 2025.12.29 | ₩212,591 | ₩213,261 | ₩212,283 | ₩212,524 | -0.03% | 10.2만 |
|---|
| 2025.12.26 | ₩214,736 | ₩214,736 | ₩212,698 | ₩213,100 | -0.76% | 9.3만 |
|---|
| 2025.12.24 | ₩214,615 | ₩215,192 | ₩214,227 | ₩214,656 | +0.02% | 5.1만 |
|---|
| 2025.12.23 | ₩213,838 | ₩215,044 | ₩213,476 | ₩214,294 | +0.21% | 15.5만 |
|---|
| 2025.12.22 | ₩211,089 | ₩214,133 | ₩210,835 | ₩214,012 | +1.38% | 17.8만 |
|---|
| 2025.12.19 | ₩205,257 | ₩210,097 | ₩205,257 | ₩209,480 | +2.06% | 14.6만 |
|---|
| 2025.12.18 | ₩204,452 | ₩206,263 | ₩204,104 | ₩204,761 | +0.15% | 16.2만 |
|---|
| 2025.12.17 | ₩204,895 | ₩206,450 | ₩202,347 | ₩202,964 | -0.94% | 16.5만 |
|---|
| 2025.12.16 | ₩205,820 | ₩206,584 | ₩204,050 | ₩205,364 | -0.22% | 21.1만 |
|---|
| 2025.12.15 | ₩207,496 | ₩208,193 | ₩206,128 | ₩206,893 | -0.29% | 12.4만 |
|---|
| 2025.12.12 | ₩207,885 | ₩208,274 | ₩205,592 | ₩206,611 | -0.61% | 16.5만 |
|---|
| 2025.12.11 | ₩204,506 | ₩207,898 | ₩203,930 | ₩207,322 | +1.38% | 13.2만 |
|---|
| 2025.12.10 | ₩202,321 | ₩205,646 | ₩201,355 | ₩204,292 | +0.97% | 14.5만 |
|---|
| 2025.12.09 | ₩203,554 | ₩205,109 | ₩202,173 | ₩202,254 | -0.64% | 12.3만 |
|---|
| 2025.12.08 | ₩202,844 | ₩203,796 | ₩202,254 | ₩203,796 | +0.47% | 7.6만 |
|---|
| 2025.12.05 | ₩203,594 | ₩203,594 | ₩200,417 | ₩202,053 | -0.76% | 11.9만 |
|---|
| 2025.12.04 | ₩201,208 | ₩204,278 | ₩200,913 | ₩203,594 | +1.19% | 14.8만 |
|---|
| 2025.12.03 | ₩200,310 | ₩200,899 | ₩198,727 | ₩200,899 | +0.29% | 14.6만 |
|---|
| 2025.12.02 | ₩199,358 | ₩200,591 | ₩199,156 | ₩199,948 | +0.30% | 14.2만 |
|---|
| 2025.12.01 | ₩201,248 | ₩201,248 | ₩197,628 | ₩197,829 | -1.70% | 17.2만 |
|---|
| 2025.11.28 | ₩201,717 | ₩202,870 | ₩201,369 | ₩202,870 | +0.57% | 5.4만 |
|---|
| 2025.11.26 | ₩200,913 | ₩202,401 | ₩200,524 | ₩201,315 | +0.20% | 13.8만 |
|---|
| 2025.11.25 | ₩198,111 | ₩200,484 | ₩196,488 | ₩200,216 | +1.06% | 11.1만 |
|---|
| 2025.11.24 | ₩196,448 | ₩197,990 | ₩195,362 | ₩197,923 | +0.75% | 12.3만 |
|---|
| 2025.11.21 | ₩196,341 | ₩197,253 | ₩193,458 | ₩196,126 | -0.11% | 19.1만 |
|---|
| 2025.11.20 | ₩202,777 | ₩203,661 | ₩195,603 | ₩195,912 | -3.39% | 20.3만 |
|---|
| 2025.11.19 | ₩199,317 | ₩200,551 | ₩198,365 | ₩199,706 | +0.20% | 33.7만 |
|---|
| 2025.11.18 | ₩200,296 | ₩201,302 | ₩198,432 | ₩199,787 | -0.25% | 25.1만 |
|---|
| 2025.11.17 | ₩202,535 | ₩202,844 | ₩199,237 | ₩200,564 | -0.97% | 13.7만 |
|---|
| 2025.11.14 | ₩199,907 | ₩203,259 | ₩198,955 | ₩202,254 | +1.17% | 17.8만 |
|---|
| 2025.11.13 | ₩206,477 | ₩206,692 | ₩201,396 | ₩201,784 | -2.27% | 15.7만 |
|---|
| 2025.11.12 | ₩208,073 | ₩208,435 | ₩206,477 | ₩206,732 | -0.64% | 13.5만 |
|---|
| 2025.11.11 | ₩207,469 | ₩208,314 | ₩206,276 | ₩207,563 | +0.05% | 9.5만 |
|---|
| 2025.11.10 | ₩207,375 | ₩208,140 | ₩205,632 | ₩207,643 | +0.13% | 10.1만 |
|---|
| 2025.11.07 | ₩203,527 | ₩205,927 | ₩201,623 | ₩205,592 | +1.01% | 13.7만 |
|---|
| 2025.11.06 | ₩206,879 | ₩207,161 | ₩204,292 | ₩204,560 | -1.12% | 17만 |
|---|
| 2025.11.05 | ₩205,860 | ₩207,643 | ₩205,713 | ₩206,464 | +0.29% | 17.9만 |
|---|
| 2025.11.04 | ₩208,488 | ₩209,601 | ₩206,705 | ₩208,381 | -0.05% | 14.6만 |
|---|
| 2025.11.03 | ₩211,961 | ₩211,961 | ₩209,614 | ₩211,518 | -0.21% | 11.7만 |
|---|
| 2025.10.31 | ₩211,076 | ₩212,390 | ₩210,218 | ₩211,666 | +0.28% | 10.1만 |
|---|
| 2025.10.30 | ₩211,505 | ₩213,972 | ₩210,419 | ₩210,687 | -0.39% | 13.2만 |
|---|
| 2025.10.29 | ₩212,792 | ₩213,958 | ₩211,116 | ₩212,658 | -0.06% | 22.5만 |
|---|
| 2025.10.28 | ₩214,347 | ₩215,018 | ₩212,913 | ₩213,194 | -0.54% | 13.1만 |
|---|
| 2025.10.27 | ₩214,817 | ₩214,817 | ₩213,087 | ₩213,891 | -0.43% | 13만 |
|---|
| 2025.10.24 | ₩214,213 | ₩214,213 | ₩212,323 | ₩213,047 | -0.54% | 14.1만 |
|---|
| 2025.10.23 | ₩207,871 | ₩212,578 | ₩207,871 | ₩212,215 | +2.09% | 18.4만 |
|---|
| 2025.10.22 | ₩210,526 | ₩210,607 | ₩205,887 | ₩206,933 | -1.71% | 16.5만 |
|---|
| 2025.10.21 | ₩208,649 | ₩210,821 | ₩208,394 | ₩209,963 | +0.63% | 23.6만 |
|---|
| 2025.10.20 | ₩205,699 | ₩208,233 | ₩205,699 | ₩207,831 | +1.04% | 12.1만 |
|---|
| 2025.10.17 | ₩203,648 | ₩204,721 | ₩202,334 | ₩204,278 | +0.31% | 15.4만 |
|---|
| 2025.10.16 | ₩207,268 | ₩207,375 | ₩204,251 | ₩204,962 | -1.11% | 16.7만 |
|---|
| 2025.10.15 | ₩210,888 | ₩211,478 | ₩204,560 | ₩206,450 | -2.10% | 24.3만 |
|---|
| 2025.10.14 | ₩206,236 | ₩210,727 | ₩205,150 | ₩209,319 | +1.50% | 19.9만 |
|---|
| 2025.10.13 | ₩206,571 | ₩208,435 | ₩206,330 | ₩208,073 | +0.73% | 18.4만 |
|---|
| 2025.10.10 | ₩210,419 | ₩210,821 | ₩204,908 | ₩204,908 | -2.62% | 24.7만 |
|---|