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 | ₩206,221 | ₩208,058 | ₩205,175 | ₩207,897 | +0.81% | 18.6만 |
| 2026.10.08 | ₩204,035 | ₩205,899 | ₩202,761 | ₩205,711 | +0.82% | 36.1만 |
| 2026.10.07 | ₩208,005 | ₩208,005 | ₩204,236 | ₩204,987 | -1.45% | 41.7만 |
| 2026.10.06 | ₩209,279 | ₩210,378 | ₩207,817 | ₩209,480 | +0.10% | 24.4만 |
| 2026.10.05 | ₩209,010 | ₩209,721 | ₩207,441 | ₩208,487 | -0.25% | 21.6만 |
| 2026.10.02 | ₩210,083 | ₩210,231 | ₩207,723 | ₩208,796 | -0.61% | 26.4만 |
| 2026.10.01 | ₩207,549 | ₩209,319 | ₩206,798 | ₩208,635 | +0.52% | 25.1만 |
| 2026.09.30 | ₩209,520 | ₩209,668 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩207,361 |
| -1.03% |
| 22.8만 |
| 2026.09.29 | ₩209,721 | ₩211,210 | ₩208,300 | ₩209,131 | -0.28% | 114.1만 |
|---|
| 2026.09.28 | ₩211,706 | ₩211,800 | ₩209,265 | ₩209,533 | -1.03% | 69.9만 |
|---|
| 2026.09.25 | ₩213,999 | ₩215,139 | ₩212,792 | ₩213,664 | -0.16% | 23.1만 |
|---|
| 2026.09.24 | ₩212,886 | ₩215,340 | ₩212,229 | ₩213,356 | +0.22% | 21.7만 |
|---|
| 2026.09.23 | ₩214,013 | ₩216,400 | ₩213,865 | ₩213,905 | -0.05% | 24.5만 |
|---|
| 2026.09.22 | ₩217,433 | ₩217,433 | ₩211,813 | ₩214,053 | -1.55% | 29.5만 |
|---|
| 2026.09.21 | ₩214,884 | ₩216,829 | ₩213,999 | ₩216,145 | +0.59% | 21만 |
|---|
| 2026.09.18 | ₩214,576 | ₩214,576 | ₩212,631 | ₩214,281 | -0.14% | 19.7만 |
|---|
| 2026.09.17 | ₩217,459 | ₩217,459 | ₩213,490 | ₩214,630 | -1.30% | 22.4만 |
|---|
| 2026.09.16 | ₩214,791 | ₩216,963 | ₩213,061 | ₩214,804 | +0.01% | 26.4만 |
|---|
| 2026.09.15 | ₩216,132 | ₩216,172 | ₩212,511 | ₩213,865 | -1.05% | 23.2만 |
|---|
| 2026.09.14 | ₩214,455 | ₩216,306 | ₩213,838 | ₩215,448 | +0.46% | 17.1만 |
|---|
| 2026.09.11 | ₩217,795 | ₩218,076 | ₩215,850 | ₩217,003 | -0.36% | 15.3만 |
|---|
| 2026.09.10 | ₩215,314 | ₩217,982 | ₩214,978 | ₩215,488 | +0.08% | 19.5만 |
|---|
| 2026.09.09 | ₩219,672 | ₩220,061 | ₩216,252 | ₩216,319 | -1.53% | 24.2만 |
|---|
| 2026.09.08 | ₩221,080 | ₩222,462 | ₩219,793 | ₩219,873 | -0.55% | 24.2만 |
|---|
| 2026.09.04 | ₩221,523 | ₩222,609 | ₩220,718 | ₩221,523 | 0.00% | 17.6만 |
|---|
| 2026.09.03 | ₩220,839 | ₩222,046 | ₩218,760 | ₩222,046 | +0.55% | 21.6만 |
|---|
| 2026.09.02 | ₩222,167 | ₩222,167 | ₩218,800 | ₩219,364 | -1.26% | 23.2만 |
|---|
| 2026.09.01 | ₩223,186 | ₩225,895 | ₩221,027 | ₩221,442 | -0.78% | 26.3만 |
|---|
| 2026.08.31 | ₩226,364 | ₩226,780 | ₩223,897 | ₩224,487 | -0.83% | 27.7만 |
|---|
| 2026.08.28 | ₩230,669 | ₩230,669 | ₩227,263 | ₩228,000 | -1.16% | 15.3만 |
|---|
| 2026.08.27 | ₩231,367 | ₩231,407 | ₩229,087 | ₩230,253 | -0.48% | 16.8만 |
|---|
| 2026.08.26 | ₩229,154 | ₩232,279 | ₩229,154 | ₩231,219 | +0.90% | 15.6만 |
|---|
| 2026.08.25 | ₩230,951 | ₩231,165 | ₩228,430 | ₩228,818 | -0.92% | 13.9만 |
|---|
| 2026.08.24 | ₩232,010 | ₩232,010 | ₩228,631 | ₩229,046 | -1.28% | 19.5만 |
|---|
| 2026.08.21 | ₩234,438 | ₩235,242 | ₩232,667 | ₩232,909 | -0.65% | 45만 |
|---|
| 2026.08.20 | ₩239,413 | ₩239,413 | ₩233,043 | ₩233,043 | -2.66% | 19만 |
|---|
| 2026.08.19 | ₩245,582 | ₩245,582 | ₩240,473 | ₩240,701 | -1.99% | 15.2만 |
|---|
| 2026.08.18 | ₩243,946 | ₩245,448 | ₩243,758 | ₩244,831 | +0.36% | 11.2만 |
|---|
| 2026.08.17 | ₩247,406 | ₩248,224 | ₩245,502 | ₩245,663 | -0.70% | 13.3만 |
|---|
| 2026.08.14 | ₩246,467 | ₩248,224 | ₩246,025 | ₩248,224 | +0.71% | 14.3만 |
|---|
| 2026.08.13 | ₩247,808 | ₩247,808 | ₩244,442 | ₩245,783 | -0.82% | 12.4만 |
|---|
| 2026.08.12 | ₩247,768 | ₩248,439 | ₩245,743 | ₩247,379 | -0.16% | 14.3만 |
|---|
| 2026.08.11 | ₩246,253 | ₩248,412 | ₩246,052 | ₩246,856 | +0.25% | 11.7만 |
|---|
| 2026.08.10 | ₩246,829 | ₩248,828 | ₩246,400 | ₩246,789 | -0.02% | 14.4만 |
|---|
| 2026.08.07 | ₩245,193 | ₩246,494 | ₩242,069 | ₩246,467 | +0.52% | 13.3만 |
|---|
| 2026.08.06 | ₩245,314 | ₩249,015 | ₩243,302 | ₩244,027 | -0.52% | 18.5만 |
|---|
| 2026.08.05 | ₩247,420 | ₩248,922 | ₩245,448 | ₩246,052 | -0.55% | 19.6만 |
|---|
| 2026.08.04 | ₩242,980 | ₩247,111 | ₩241,599 | ₩246,145 | +1.30% | 19.6만 |
|---|
| 2026.08.03 | ₩235,055 | ₩240,325 | ₩234,934 | ₩240,245 | +2.21% | 15만 |
|---|
| 2026.07.31 | ₩233,137 | ₩235,001 | ₩229,918 | ₩233,941 | +0.35% | 13.7만 |
|---|
| 2026.07.30 | ₩229,891 | ₩231,796 | ₩226,767 | ₩231,514 | +0.71% | 16.7만 |
|---|
| 2026.07.29 | ₩237,884 | ₩238,635 | ₩228,926 | ₩229,221 | -3.64% | 28.2만 |
|---|
| 2026.07.28 | ₩237,938 | ₩238,448 | ₩235,390 | ₩238,260 | +0.14% | 15.8만 |
|---|
| 2026.07.27 | ₩237,106 | ₩239,936 | ₩235,189 | ₩237,616 | +0.21% | 18.7만 |
|---|
| 2026.07.24 | ₩234,719 | ₩236,852 | ₩234,465 | ₩235,041 | +0.14% | 19만 |
|---|
| 2026.07.23 | ₩228,912 | ₩236,355 | ₩228,912 | ₩233,700 | +2.09% | 23.9만 |
|---|
| 2026.07.22 | ₩227,249 | ₩229,610 | ₩226,820 | ₩228,255 | +0.44% | 17.2만 |
|---|
| 2026.07.21 | ₩225,171 | ₩227,920 | ₩222,985 | ₩226,485 | +0.58% | 21만 |
|---|
| 2026.07.20 | ₩227,182 | ₩228,658 | ₩224,701 | ₩225,077 | -0.93% | 19.1만 |
|---|
| 2026.07.17 | ₩225,157 | ₩229,650 | ₩224,420 | ₩225,989 | +0.37% | 16.6만 |
|---|
| 2026.07.16 | ₩229,261 | ₩229,368 | ₩225,479 | ₩226,378 | -1.26% | 15.1만 |
|---|
| 2026.07.15 | ₩231,031 | ₩231,514 | ₩228,295 | ₩230,508 | -0.23% | 15.3만 |
|---|
| 2026.07.14 | ₩230,669 | ₩232,748 | ₩230,200 | ₩230,267 | -0.17% | 13.5만 |
|---|
| 2026.07.13 | ₩232,895 | ₩233,231 | ₩229,248 | ₩229,851 | -1.31% | 18.1만 |
|---|
| 2026.07.10 | ₩234,518 | ₩234,518 | ₩231,152 | ₩233,754 | -0.33% | 12.7만 |
|---|
| 2026.07.09 | ₩235,980 | ₩236,047 | ₩233,955 | ₩234,585 | -0.59% | 15.8만 |
|---|
| 2026.07.08 | ₩237,375 | ₩237,978 | ₩234,263 | ₩235,376 | -0.84% | 15.8만 |
|---|
| 2026.07.07 | ₩244,536 | ₩245,421 | ₩238,769 | ₩239,655 | -2.00% | 13.8만 |
|---|
| 2026.07.06 | ₩243,785 | ₩246,427 | ₩243,235 | ₩244,670 | +0.36% | 21.4만 |
|---|
| 2026.07.02 | ₩240,634 | ₩244,818 | ₩240,164 | ₩242,846 | +0.92% | 21.7만 |
|---|
| 2026.07.01 | ₩236,919 | ₩241,116 | ₩236,919 | ₩238,085 | +0.49% | 19.8만 |
|---|
| 2026.06.30 | ₩233,445 | ₩236,986 | ₩233,445 | ₩236,905 | +1.48% | 19.4만 |
|---|
| 2026.06.29 | ₩231,635 | ₩233,620 | ₩230,817 | ₩232,037 | +0.17% | 17.3만 |
|---|
| 2026.06.26 | ₩229,167 | ₩232,024 | ₩228,510 | ₩230,052 | +0.39% | 19.1만 |
|---|
| 2026.06.25 | ₩230,200 | ₩234,371 | ₩229,556 | ₩230,253 | +0.02% | 24.6만 |
|---|
| 2026.06.24 | ₩230,267 | ₩232,426 | ₩229,100 | ₩229,395 | -0.38% | 24.3만 |
|---|
| 2026.06.23 | ₩229,073 | ₩232,010 | ₩228,228 | ₩230,307 | +0.54% | 23.1만 |
|---|
| 2026.06.22 | ₩234,625 | ₩234,625 | ₩230,589 | ₩231,541 | -1.31% | 30.5만 |
|---|
| 2026.06.18 | ₩240,955 | ₩241,036 | ₩233,714 | ₩235,108 | -2.43% | 16.7만 |
|---|
| 2026.06.17 | ₩236,677 | ₩241,613 | ₩235,725 | ₩238,354 | +0.71% | 24.8만 |
|---|
| 2026.06.16 | ₩235,967 | ₩237,764 | ₩235,095 | ₩236,691 | +0.31% | 17.7만 |
|---|
| 2026.06.15 | ₩236,771 | ₩237,375 | ₩235,336 | ₩235,779 | -0.42% | 17.5만 |
|---|
| 2026.06.12 | ₩237,281 | ₩237,281 | ₩232,413 | ₩233,526 | -1.58% | 21.4만 |
|---|
| 2026.06.11 | ₩226,981 | ₩236,597 | ₩226,874 | ₩236,463 | +4.18% | 18만 |
|---|
| 2026.06.10 | ₩229,596 | ₩230,616 | ₩224,674 | ₩224,795 | -2.09% | 17.8만 |
|---|
| 2026.06.09 | ₩229,181 | ₩232,010 | ₩224,219 | ₩230,334 | +0.50% | 30.5만 |
|---|
| 2026.06.08 | ₩230,428 | ₩230,602 | ₩226,646 | ₩227,665 | -1.20% | 20.8만 |
|---|
| 2026.06.05 | ₩231,072 | ₩232,265 | ₩227,196 | ₩228,658 | -1.04% | 16.2만 |
|---|
| 2026.06.04 | ₩228,926 | ₩233,405 | ₩228,711 | ₩232,721 | +1.66% | 20.4만 |
|---|
| 2026.06.03 | ₩230,253 | ₩231,474 | ₩227,853 | ₩227,933 | -1.01% | 19.4만 |
|---|
| 2026.06.02 | ₩232,439 | ₩233,553 | ₩230,803 | ₩231,970 | -0.20% | 28.3만 |
|---|
| 2026.06.01 | ₩235,430 | ₩235,806 | ₩230,830 | ₩232,815 | -1.11% | 33.1만 |
|---|
| 2026.05.29 | ₩237,670 | ₩238,461 | ₩234,277 | ₩238,166 | +0.21% | 32.2만 |
|---|
| 2026.05.28 | ₩234,733 | ₩239,440 | ₩234,344 | ₩238,810 | +1.74% | 26.4만 |
|---|
| 2026.05.27 | ₩234,558 | ₩234,558 | ₩231,554 | ₩233,941 | -0.26% | 32.1만 |
|---|
| 2026.05.26 | ₩232,252 | ₩233,767 | ₩231,675 | ₩233,405 | +0.50% | 23.7만 |
|---|
| 2026.05.22 | ₩227,021 | ₩228,684 | ₩226,270 | ₩228,309 | +0.57% | 19.6만 |
|---|
| 2026.05.21 | ₩223,991 | ₩226,069 | ₩222,381 | ₩225,211 | +0.54% | 20.9만 |
|---|
| 2026.05.20 | ₩223,038 | ₩225,680 | ₩221,349 | ₩225,560 | +1.13% | 13.3만 |
|---|
| 2026.05.19 | ₩222,328 | ₩223,079 | ₩219,672 | ₩221,349 | -0.44% | 14.3만 |
|---|
| 2026.05.18 | ₩222,019 | ₩223,575 | ₩220,906 | ₩223,320 | +0.59% | 16.4만 |
|---|
| 2026.05.15 | ₩224,983 | ₩224,983 | ₩220,611 | ₩220,732 | -1.89% | 15.3만 |
|---|
| 2026.05.14 | ₩228,067 | ₩228,067 | ₩225,546 | ₩227,343 | -0.32% | 21.6만 |
|---|
| 2026.05.13 | ₩227,249 | ₩228,054 | ₩223,508 | ₩227,316 | +0.03% | 19.8만 |
|---|
| 2026.05.12 | ₩226,646 | ₩227,866 | ₩224,178 | ₩227,491 | +0.37% | 23.4만 |
|---|
| 2026.05.11 | ₩224,098 | ₩228,376 | ₩223,588 | ₩227,236 | +1.40% | 23만 |
|---|
| 2026.05.08 | ₩225,184 | ₩225,560 | ₩223,736 | ₩224,782 | -0.18% | 16.8만 |
|---|
| 2026.05.07 | ₩227,290 | ₩227,987 | ₩222,488 | ₩223,521 | -1.66% | 22.3만 |
|---|
| 2026.05.06 | ₩223,307 | ₩226,337 | ₩222,274 | ₩225,841 | +1.14% | 37.3만 |
|---|
| 2026.05.05 | ₩222,368 | ₩222,623 | ₩219,002 | ₩219,981 | -1.07% | 32.5만 |
|---|
| 2026.05.04 | ₩222,140 | ₩224,245 | ₩220,866 | ₩220,879 | -0.57% | 44.2만 |
|---|
| 2026.05.01 | ₩225,305 | ₩225,345 | ₩222,059 | ₩222,059 | -1.44% | 65.2만 |
|---|
| 2026.04.30 | ₩220,638 | ₩224,862 | ₩220,638 | ₩224,567 | +1.78% | 31.6만 |
|---|
| 2026.04.29 | ₩223,266 | ₩223,266 | ₩218,479 | ₩219,310 | -1.77% | 31.1만 |
|---|
| 2026.04.28 | ₩222,019 | ₩222,676 | ₩219,498 | ₩221,885 | -0.06% | 23.1만 |
|---|
| 2026.04.27 | ₩222,596 | ₩223,964 | ₩221,281 | ₩222,368 | -0.10% | 21.4만 |
|---|
| 2026.04.24 | ₩226,029 | ₩226,029 | ₩221,603 | ₩222,716 | -1.47% | 25.2만 |
|---|
| 2026.04.23 | ₩225,922 | ₩228,135 | ₩222,515 | ₩226,203 | +0.12% | 33.8만 |
|---|
| 2026.04.22 | ₩232,587 | ₩233,030 | ₩225,881 | ₩227,451 | -2.21% | 50.1만 |
|---|
| 2026.04.21 | ₩235,551 | ₩235,846 | ₩229,328 | ₩229,717 | -2.48% | 52.2만 |
|---|
| 2026.04.20 | ₩236,168 | ₩237,522 | ₩235,564 | ₩236,423 | +0.11% | 16.1만 |
|---|
| 2026.04.17 | ₩236,771 | ₩240,620 | ₩236,342 | ₩236,825 | +0.02% | 27.9만 |
|---|
| 2026.04.16 | ₩237,428 | ₩238,273 | ₩233,030 | ₩234,344 | -1.30% | 19.8만 |
|---|
| 2026.04.15 | ₩238,407 | ₩238,863 | ₩234,961 | ₩236,744 | -0.70% | 16.4만 |
|---|
| 2026.04.14 | ₩238,273 | ₩239,601 | ₩237,214 | ₩238,246 | -0.01% | 27.3만 |
|---|
| 2026.04.13 | ₩233,070 | ₩237,294 | ₩233,070 | ₩237,174 | +1.76% | 17.7만 |
|---|
| 2026.04.10 | ₩235,229 | ₩235,390 | ₩231,595 | ₩233,834 | -0.59% | 18.5만 |
|---|
| 2026.04.09 | ₩235,457 | ₩238,005 | ₩234,773 | ₩235,591 | +0.06% | 19.2만 |
|---|
| 2026.04.08 | ₩234,974 | ₩237,120 | ₩234,666 | ₩236,409 | +0.61% | 25.9만 |
|---|
| 2026.04.07 | ₩228,886 | ₩229,556 | ₩226,525 | ₩228,604 | -0.12% | 25.4만 |
|---|
| 2026.04.06 | ₩227,974 | ₩230,321 | ₩227,303 | ₩230,227 | +0.99% | 18.6만 |
|---|
| 2026.04.02 | ₩223,883 | ₩230,133 | ₩223,843 | ₩227,558 | +1.64% | 18.2만 |
|---|
| 2026.04.01 | ₩225,439 | ₩229,502 | ₩225,157 | ₩227,531 | +0.93% | 24.1만 |
|---|
| 2026.03.31 | ₩217,808 | ₩222,944 | ₩216,521 | ₩222,220 | +2.03% | 25.7만 |
|---|
| 2026.03.30 | ₩222,033 | ₩222,180 | ₩213,570 | ₩214,724 | -3.29% | 38만 |
|---|
| 2026.03.27 | ₩223,749 | ₩223,964 | ₩220,048 | ₩220,450 | -1.47% | 25.7만 |
|---|
| 2026.03.26 | ₩227,518 | ₩228,483 | ₩224,151 | ₩224,688 | -1.24% | 32.3만 |
|---|
| 2026.03.25 | ₩228,845 | ₩230,562 | ₩228,671 | ₩229,811 | +0.42% | 17.8만 |
|---|
| 2026.03.24 | ₩225,358 | ₩227,384 | ₩224,379 | ₩226,351 | +0.44% | 27.3만 |
|---|
| 2026.03.23 | ₩229,704 | ₩231,970 | ₩227,290 | ₩227,330 | -1.03% | 35.1만 |
|---|
| 2026.03.20 | ₩231,380 | ₩232,279 | ₩224,983 | ₩226,914 | -1.93% | 22.9만 |
|---|
| 2026.03.19 | ₩231,890 | ₩232,895 | ₩227,746 | ₩231,729 | -0.07% | 29.4만 |
|---|
| 2026.03.18 | ₩235,417 | ₩236,838 | ₩233,955 | ₩234,156 | -0.54% | 23.2만 |
|---|
| 2026.03.17 | ₩236,382 | ₩237,415 | ₩234,263 | ₩236,248 | -0.06% | 17.7만 |
|---|
| 2026.03.16 | ₩234,089 | ₩236,288 | ₩233,392 | ₩235,122 | +0.44% | 26.6만 |
|---|
| 2026.03.13 | ₩234,612 | ₩236,382 | ₩230,414 | ₩232,319 | -0.98% | 33만 |
|---|
| 2026.03.12 | ₩237,388 | ₩237,388 | ₩233,244 | ₩233,459 | -1.66% | 33.8만 |
|---|
| 2026.03.11 | ₩238,448 | ₩240,231 | ₩236,811 | ₩238,702 | +0.11% | 25.7만 |
|---|
| 2026.03.10 | ₩240,969 | ₩242,846 | ₩239,507 | ₩239,655 | -0.55% | 66.1만 |
|---|
| 2026.03.09 | ₩241,022 | ₩243,195 | ₩237,790 | ₩242,806 | +0.74% | 38.8만 |
|---|
| 2026.03.06 | ₩238,957 | ₩243,705 | ₩238,045 | ₩242,417 | +1.45% | 37.9만 |
|---|
| 2026.03.05 | ₩245,260 | ₩245,824 | ₩237,147 | ₩240,727 | -1.85% | 45.2만 |
|---|
| 2026.03.04 | ₩246,011 | ₩246,561 | ₩241,800 | ₩246,320 | +0.13% | 35.8만 |
|---|
| 2026.03.03 | ₩245,918 | ₩246,615 | ₩240,191 | ₩244,268 | -0.67% | 48.9만 |
|---|
| 2026.03.02 | ₩246,856 | ₩249,847 | ₩245,314 | ₩248,895 | +0.83% | 66만 |
|---|
| 2026.02.27 | ₩240,419 | ₩243,021 | ₩239,883 | ₩242,833 | +1.00% | 19.1만 |
|---|
| 2026.02.26 | ₩240,204 | ₩241,827 | ₩237,536 | ₩241,827 | +0.68% | 21.6만 |
|---|
| 2026.02.25 | ₩244,053 | ₩244,080 | ₩237,697 | ₩240,218 | -1.57% | 20.7만 |
|---|
| 2026.02.24 | ₩239,748 | ₩243,316 | ₩237,455 | ₩242,873 | +1.30% | 17.6만 |
|---|
| 2026.02.23 | ₩241,130 | ₩241,961 | ₩239,386 | ₩239,990 | -0.47% | 30.7만 |
|---|
| 2026.02.20 | ₩242,873 | ₩244,670 | ₩240,942 | ₩242,229 | -0.27% | 25.8만 |
|---|
| 2026.02.19 | ₩239,534 | ₩243,785 | ₩238,890 | ₩243,007 | +1.45% | 27.6만 |
|---|
| 2026.02.18 | ₩239,534 | ₩240,848 | ₩238,448 | ₩239,614 | +0.03% | 18.2만 |
|---|
| 2026.02.17 | ₩235,148 | ₩239,346 | ₩234,599 | ₩237,871 | +1.16% | 23만 |
|---|
| 2026.02.13 | ₩234,156 | ₩238,448 | ₩234,156 | ₩236,168 | +0.86% | 18.5만 |
|---|
| 2026.02.12 | ₩233,834 | ₩237,589 | ₩232,654 | ₩233,325 | -0.22% | 26.9만 |
|---|
| 2026.02.11 | ₩236,972 | ₩237,120 | ₩231,353 | ₩232,185 | -2.02% | 21.6만 |
|---|
| 2026.02.10 | ₩237,375 | ₩237,710 | ₩235,363 | ₩235,363 | -0.85% | 17.5만 |
|---|
| 2026.02.09 | ₩235,135 | ₩238,045 | ₩235,135 | ₩237,200 | +0.88% | 22.1만 |
|---|
| 2026.02.06 | ₩230,227 | ₩235,524 | ₩230,227 | ₩235,041 | +2.09% | 23.3만 |
|---|
| 2026.02.05 | ₩227,719 | ₩231,112 | ₩226,713 | ₩227,504 | -0.09% | 25.9만 |
|---|
| 2026.02.04 | ₩236,986 | ₩237,039 | ₩226,552 | ₩229,677 | -3.08% | 35.7만 |
|---|
| 2026.02.03 | ₩235,216 | ₩236,490 | ₩232,453 | ₩236,382 | +0.50% | 43.7만 |
|---|
| 2026.02.02 | ₩232,346 | ₩233,901 | ₩231,112 | ₩232,989 | +0.28% | 42.3만 |
|---|
| 2026.01.30 | ₩234,022 | ₩236,557 | ₩231,782 | ₩234,129 | +0.05% | 26.6만 |
|---|
| 2026.01.29 | ₩237,455 | ₩239,695 | ₩234,169 | ₩235,604 | -0.78% | 27.9만 |
|---|
| 2026.01.28 | ₩237,227 | ₩237,227 | ₩233,566 | ₩235,685 | -0.65% | 28.8만 |
|---|
| 2026.01.27 | ₩235,350 | ₩239,091 | ₩234,692 | ₩238,783 | +1.46% | 17.7만 |
|---|
| 2026.01.26 | ₩236,677 | ₩236,838 | ₩234,304 | ₩235,055 | -0.69% | 26.6만 |
|---|
| 2026.01.23 | ₩238,676 | ₩239,748 | ₩236,315 | ₩237,214 | -0.61% | 18.5만 |
|---|
| 2026.01.22 | ₩239,802 | ₩239,923 | ₩236,382 | ₩237,992 | -0.75% | 26.6만 |
|---|
| 2026.01.21 | ₩237,978 | ₩239,655 | ₩235,229 | ₩239,360 | +0.58% | 40.8만 |
|---|
| 2026.01.20 | ₩239,896 | ₩242,243 | ₩236,610 | ₩237,066 | -1.18% | 38.3만 |
|---|
| 2026.01.16 | ₩241,130 | ₩243,155 | ₩240,513 | ₩242,498 | +0.57% | 47.7만 |
|---|
| 2026.01.15 | ₩237,697 | ₩240,365 | ₩236,785 | ₩239,936 | +0.94% | 95.1만 |
|---|
| 2026.01.14 | ₩234,920 | ₩237,455 | ₩232,922 | ₩237,348 | +1.03% | 36.8만 |
|---|
| 2026.01.13 | ₩236,637 | ₩236,704 | ₩234,304 | ₩235,108 | -0.65% | 31.1만 |
|---|
| 2026.01.12 | ₩231,031 | ₩234,143 | ₩231,031 | ₩234,143 | +1.35% | 32.1만 |
|---|
| 2026.01.09 | ₩225,466 | ₩230,414 | ₩225,466 | ₩230,253 | +2.12% | 35.9만 |
|---|
| 2026.01.08 | ₩227,464 | ₩231,152 | ₩222,421 | ₩224,245 | -1.42% | 65.7만 |
|---|
| 2026.01.07 | ₩226,418 | ₩227,115 | ₩221,201 | ₩221,362 | -2.23% | 36.1만 |
|---|
| 2026.01.06 | ₩222,247 | ₩225,774 | ₩222,033 | ₩225,613 | +1.51% | 47.8만 |
|---|
| 2026.01.05 | ₩217,996 | ₩221,939 | ₩217,996 | ₩221,711 | +1.70% | 40.9만 |
|---|
| 2026.01.02 | ₩210,928 | ₩216,118 | ₩209,118 | ₩216,118 | +2.46% | 31만 |
|---|
| 2025.12.31 | ₩212,377 | ₩212,377 | ₩210,003 | ₩210,056 | -1.09% | 11.4만 |
|---|
| 2025.12.30 | ₩213,114 | ₩213,114 | ₩211,733 | ₩211,800 | -0.62% | 14.1만 |
|---|
| 2025.12.29 | ₩212,645 | ₩213,315 | ₩212,336 | ₩212,578 | -0.03% | 10.2만 |
|---|
| 2025.12.26 | ₩214,791 | ₩214,791 | ₩212,752 | ₩213,154 | -0.76% | 9.3만 |
|---|
| 2025.12.24 | ₩214,670 | ₩215,247 | ₩214,281 | ₩214,710 | +0.02% | 5.1만 |
|---|
| 2025.12.23 | ₩213,892 | ₩215,099 | ₩213,530 | ₩214,348 | +0.21% | 15.5만 |
|---|
| 2025.12.22 | ₩211,143 | ₩214,187 | ₩210,888 | ₩214,066 | +1.38% | 17.8만 |
|---|
| 2025.12.19 | ₩205,309 | ₩210,150 | ₩205,309 | ₩209,533 | +2.06% | 14.6만 |
|---|
| 2025.12.18 | ₩204,504 | ₩206,315 | ₩204,156 | ₩204,813 | +0.15% | 16.2만 |
|---|
| 2025.12.17 | ₩204,947 | ₩206,503 | ₩202,399 | ₩203,016 | -0.94% | 16.5만 |
|---|
| 2025.12.16 | ₩205,872 | ₩206,637 | ₩204,102 | ₩205,416 | -0.22% | 21.1만 |
|---|
| 2025.12.15 | ₩207,549 | ₩208,246 | ₩206,181 | ₩206,945 | -0.29% | 12.4만 |
|---|
| 2025.12.12 | ₩207,938 | ₩208,326 | ₩205,644 | ₩206,664 | -0.61% | 16.5만 |
|---|
| 2025.12.11 | ₩204,558 | ₩207,951 | ₩203,981 | ₩207,374 | +1.38% | 13.2만 |
|---|
| 2025.12.10 | ₩202,372 | ₩205,698 | ₩201,406 | ₩204,343 | +0.97% | 14.5만 |
|---|
| 2025.12.09 | ₩203,606 | ₩205,161 | ₩202,224 | ₩202,305 | -0.64% | 12.3만 |
|---|
| 2025.12.08 | ₩202,895 | ₩203,847 | ₩202,305 | ₩203,847 | +0.47% | 7.6만 |
|---|
| 2025.12.05 | ₩203,646 | ₩203,646 | ₩200,468 | ₩202,104 | -0.76% | 11.9만 |
|---|
| 2025.12.04 | ₩201,259 | ₩204,330 | ₩200,964 | ₩203,646 | +1.19% | 14.8만 |
|---|
| 2025.12.03 | ₩200,360 | ₩200,950 | ₩198,778 | ₩200,950 | +0.29% | 14.6만 |
|---|
| 2025.12.02 | ₩199,408 | ₩200,642 | ₩199,207 | ₩199,998 | +0.30% | 14.2만 |
|---|
| 2025.12.01 | ₩201,299 | ₩201,299 | ₩197,678 | ₩197,879 | -1.70% | 17.2만 |
|---|
| 2025.11.28 | ₩201,768 | ₩202,922 | ₩201,420 | ₩202,922 | +0.57% | 5.4만 |
|---|
| 2025.11.26 | ₩200,964 | ₩202,452 | ₩200,575 | ₩201,366 | +0.20% | 13.8만 |
|---|
| 2025.11.25 | ₩198,161 | ₩200,535 | ₩196,538 | ₩200,266 | +1.06% | 11.1만 |
|---|
| 2025.11.24 | ₩196,498 | ₩198,040 | ₩195,412 | ₩197,973 | +0.75% | 12.3만 |
|---|
| 2025.11.21 | ₩196,391 | ₩197,303 | ₩193,507 | ₩196,176 | -0.11% | 19.1만 |
|---|
| 2025.11.20 | ₩202,828 | ₩203,713 | ₩195,653 | ₩195,962 | -3.39% | 20.3만 |
|---|
| 2025.11.19 | ₩199,368 | ₩200,602 | ₩198,416 | ₩199,757 | +0.20% | 33.7만 |
|---|
| 2025.11.18 | ₩200,347 | ₩201,353 | ₩198,483 | ₩199,837 | -0.25% | 25.1만 |
|---|
| 2025.11.17 | ₩202,587 | ₩202,895 | ₩199,287 | ₩200,615 | -0.97% | 13.7만 |
|---|
| 2025.11.14 | ₩199,958 | ₩203,311 | ₩199,006 | ₩202,305 | +1.17% | 17.8만 |
|---|
| 2025.11.13 | ₩206,529 | ₩206,744 | ₩201,447 | ₩201,836 | -2.27% | 15.7만 |
|---|
| 2025.11.12 | ₩208,125 | ₩208,487 | ₩206,529 | ₩206,784 | -0.64% | 13.5만 |
|---|
| 2025.11.11 | ₩207,522 | ₩208,367 | ₩206,328 | ₩207,616 | +0.05% | 9.5만 |
|---|
| 2025.11.10 | ₩207,428 | ₩208,192 | ₩205,685 | ₩207,696 | +0.13% | 10.1만 |
|---|
| 2025.11.07 | ₩203,579 | ₩205,980 | ₩201,675 | ₩205,644 | +1.01% | 13.7만 |
|---|
| 2025.11.06 | ₩206,932 | ₩207,213 | ₩204,343 | ₩204,612 | -1.12% | 17만 |
|---|
| 2025.11.05 | ₩205,912 | ₩207,696 | ₩205,765 | ₩206,516 | +0.29% | 17.9만 |
|---|
| 2025.11.04 | ₩208,541 | ₩209,654 | ₩206,757 | ₩208,434 | -0.05% | 14.6만 |
|---|
| 2025.11.03 | ₩212,014 | ₩212,014 | ₩209,668 | ₩211,572 | -0.21% | 11.7만 |
|---|
| 2025.10.31 | ₩211,129 | ₩212,444 | ₩210,271 | ₩211,719 | +0.28% | 10.1만 |
|---|
| 2025.10.30 | ₩211,559 | ₩214,026 | ₩210,472 | ₩210,740 | -0.39% | 13.2만 |
|---|
| 2025.10.29 | ₩212,846 | ₩214,013 | ₩211,170 | ₩212,712 | -0.06% | 22.5만 |
|---|
| 2025.10.28 | ₩214,402 | ₩215,072 | ₩212,967 | ₩213,248 | -0.54% | 13.1만 |
|---|
| 2025.10.27 | ₩214,871 | ₩214,871 | ₩213,141 | ₩213,946 | -0.43% | 13만 |
|---|
| 2025.10.24 | ₩214,268 | ₩214,268 | ₩212,377 | ₩213,101 | -0.54% | 14.1만 |
|---|
| 2025.10.23 | ₩207,924 | ₩212,631 | ₩207,924 | ₩212,269 | +2.09% | 18.4만 |
|---|
| 2025.10.22 | ₩210,580 | ₩210,660 | ₩205,939 | ₩206,985 | -1.71% | 16.5만 |
|---|
| 2025.10.21 | ₩208,702 | ₩210,875 | ₩208,447 | ₩210,016 | +0.63% | 23.6만 |
|---|
| 2025.10.20 | ₩205,752 | ₩208,286 | ₩205,752 | ₩207,884 | +1.04% | 12.1만 |
|---|
| 2025.10.17 | ₩203,700 | ₩204,773 | ₩202,385 | ₩204,330 | +0.31% | 15.4만 |
|---|
| 2025.10.16 | ₩207,321 | ₩207,428 | ₩204,303 | ₩205,014 | -1.11% | 16.7만 |
|---|
| 2025.10.15 | ₩210,942 | ₩211,532 | ₩204,612 | ₩206,503 | -2.10% | 24.3만 |
|---|
| 2025.10.14 | ₩206,288 | ₩210,781 | ₩205,202 | ₩209,373 | +1.50% | 19.9만 |
|---|
| 2025.10.13 | ₩206,623 | ₩208,487 | ₩206,382 | ₩208,125 | +0.73% | 18.4만 |
|---|
| 2025.10.10 | ₩210,472 | ₩210,875 | ₩204,960 | ₩204,960 | -2.62% | 24.7만 |
|---|