시장 데이터를 불러오는 중
전체 종목
VanEck Pharmaceutical ETF 과거 주가
VanEck Pharmaceutical ETF · PPH · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck Pharmaceutical ETF · PPH · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩146,394 | ₩148,460 | ₩145,724 | ₩148,178 | +1.22% | 27.3만 |
| 2026.10.08 | ₩146,462 | ₩146,555 | ₩143,565 | ₩146,421 | -0.03% | 49.1만 |
| 2026.10.07 | ₩146,046 | ₩148,004 | ₩145,858 | ₩146,837 | +0.54% | 23.9만 |
| 2026.10.06 | ₩145,000 | ₩145,657 | ₩143,498 | ₩145,067 | +0.05% | 22.2만 |
| 2026.10.05 | ₩144,544 | ₩144,852 | ₩143,310 | ₩144,316 | -0.16% | 29.4만 |
| 2026.10.02 | ₩145,027 | ₩145,281 | ₩143,887 | ₩144,919 | -0.07% | 27.3만 |
| 2026.10.01 | ₩146,180 | ₩146,783 | ₩144,745 | ₩145,027 | -0.79% | 36.6만 |
| 2026.09.30 | ₩148,648 | ₩149,238 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩146,810 |
| -1.24% |
| 54.5만 |
| 2026.09.29 | ₩148,902 | ₩149,533 | ₩147,280 | ₩149,010 | +0.07% | 52만 |
|---|
| 2026.09.28 | ₩148,862 | ₩150,042 | ₩148,151 | ₩149,506 | +0.43% | 50만 |
|---|
| 2026.09.25 | ₩149,425 | ₩149,519 | ₩147,883 | ₩149,331 | -0.06% | 31.8만 |
|---|
| 2026.09.24 | ₩147,762 | ₩150,458 | ₩147,762 | ₩149,010 | +0.84% | 46.5만 |
|---|
| 2026.09.23 | ₩149,814 | ₩150,498 | ₩147,534 | ₩147,923 | -1.26% | 55.8만 |
|---|
| 2026.09.22 | ₩149,358 | ₩150,914 | ₩148,151 | ₩150,042 | +0.46% | 16.2만 |
|---|
| 2026.09.21 | ₩148,339 | ₩150,404 | ₩147,816 | ₩149,747 | +0.95% | 28.4만 |
|---|
| 2026.09.18 | ₩149,613 | ₩149,747 | ₩148,366 | ₩149,090 | -0.35% | 14.2만 |
|---|
| 2026.09.17 | ₩149,372 | ₩150,002 | ₩148,862 | ₩149,761 | +0.26% | 7.2만 |
|---|
| 2026.09.16 | ₩148,540 | ₩149,345 | ₩147,776 | ₩148,192 | -0.23% | 10.9만 |
|---|
| 2026.09.15 | ₩148,808 | ₩148,916 | ₩147,534 | ₩148,232 | -0.39% | 9.8만 |
|---|
| 2026.09.14 | ₩149,600 | ₩150,324 | ₩148,487 | ₩149,050 | -0.37% | 48.3만 |
|---|
| 2026.09.11 | ₩147,521 | ₩148,165 | ₩146,408 | ₩146,770 | -0.51% | 12.9만 |
|---|
| 2026.09.10 | ₩148,272 | ₩148,379 | ₩146,931 | ₩146,985 | -0.87% | 10.3만 |
|---|
| 2026.09.09 | ₩148,098 | ₩148,849 | ₩147,655 | ₩147,682 | -0.28% | 19.3만 |
|---|
| 2026.09.08 | ₩149,492 | ₩149,492 | ₩148,004 | ₩148,098 | -0.93% | 27.7만 |
|---|
| 2026.09.04 | ₩153,757 | ₩154,092 | ₩152,792 | ₩153,167 | -0.38% | 9.3만 |
|---|
| 2026.09.03 | ₩156,547 | ₩156,547 | ₩153,261 | ₩155,259 | -0.82% | 30.8만 |
|---|
| 2026.09.02 | ₩154,200 | ₩156,185 | ₩154,200 | ₩154,924 | +0.47% | 19.3만 |
|---|
| 2026.09.01 | ₩154,428 | ₩155,299 | ₩153,167 | ₩153,569 | -0.56% | 28.9만 |
|---|
| 2026.08.31 | ₩152,081 | ₩152,108 | ₩150,606 | ₩151,652 | -0.28% | 36.8만 |
|---|
| 2026.08.28 | ₩152,336 | ₩152,765 | ₩151,745 | ₩152,376 | +0.03% | 27.2만 |
|---|
| 2026.08.27 | ₩153,583 | ₩154,092 | ₩152,872 | ₩152,966 | -0.40% | 58.9만 |
|---|
| 2026.08.26 | ₩157,566 | ₩157,566 | ₩155,299 | ₩155,407 | -1.37% | 17.9만 |
|---|
| 2026.08.25 | ₩156,547 | ₩158,250 | ₩156,131 | ₩158,075 | +0.98% | 14.7만 |
|---|
| 2026.08.24 | ₩156,211 | ₩156,426 | ₩154,897 | ₩156,211 | 0.00% | 9.8만 |
|---|
| 2026.08.21 | ₩154,052 | ₩157,405 | ₩153,838 | ₩156,412 | +1.53% | 14.3만 |
|---|
| 2026.08.20 | ₩156,238 | ₩156,547 | ₩154,227 | ₩154,334 | -1.22% | 18.9만 |
|---|
| 2026.08.19 | ₩154,227 | ₩157,888 | ₩154,227 | ₩157,284 | +1.98% | 74.8만 |
|---|
| 2026.08.18 | ₩149,975 | ₩152,161 | ₩149,975 | ₩151,813 | +1.23% | 20.4만 |
|---|
| 2026.08.17 | ₩148,446 | ₩149,627 | ₩148,165 | ₩148,969 | +0.35% | 8.8만 |
|---|
| 2026.08.14 | ₩148,808 | ₩148,822 | ₩147,360 | ₩148,674 | -0.09% | 15.7만 |
|---|
| 2026.08.13 | ₩150,284 | ₩150,351 | ₩149,197 | ₩149,559 | -0.48% | 9.7만 |
|---|
| 2026.08.12 | ₩148,715 | ₩149,948 | ₩147,990 | ₩149,439 | +0.49% | 15.4만 |
|---|
| 2026.08.11 | ₩150,968 | ₩152,188 | ₩149,922 | ₩150,230 | -0.49% | 20.8만 |
|---|
| 2026.08.10 | ₩148,661 | ₩151,196 | ₩148,661 | ₩151,196 | +1.71% | 19.2만 |
|---|
| 2026.08.07 | ₩149,345 | ₩149,412 | ₩147,883 | ₩149,077 | -0.18% | 7.1만 |
|---|
| 2026.08.06 | ₩149,734 | ₩150,766 | ₩146,985 | ₩148,366 | -0.91% | 14.8만 |
|---|
| 2026.08.05 | ₩147,588 | ₩149,264 | ₩146,301 | ₩147,347 | -0.16% | 52.4만 |
|---|
| 2026.08.04 | ₩145,818 | ₩146,475 | ₩144,436 | ₩145,040 | -0.53% | 60.4만 |
|---|
| 2026.08.03 | ₩148,285 | ₩148,567 | ₩144,892 | ₩145,684 | -1.75% | 50.1만 |
|---|
| 2026.07.31 | ₩148,312 | ₩148,352 | ₩146,341 | ₩148,057 | -0.17% | 17.4만 |
|---|
| 2026.07.30 | ₩149,707 | ₩149,787 | ₩148,393 | ₩149,667 | -0.03% | 34.6만 |
|---|
| 2026.07.29 | ₩152,792 | ₩153,355 | ₩151,611 | ₩152,108 | -0.45% | 19.8만 |
|---|
| 2026.07.28 | ₩151,491 | ₩153,650 | ₩151,491 | ₩152,309 | +0.54% | 69.5만 |
|---|
| 2026.07.27 | ₩149,331 | ₩150,458 | ₩148,285 | ₩149,278 | -0.04% | 20.1만 |
|---|
| 2026.07.24 | ₩147,977 | ₩148,929 | ₩147,642 | ₩148,366 | +0.26% | 8.8만 |
|---|
| 2026.07.23 | ₩144,892 | ₩147,534 | ₩144,423 | ₩147,454 | +1.77% | 6.1만 |
|---|
| 2026.07.22 | ₩147,709 | ₩147,709 | ₩145,241 | ₩145,670 | -1.38% | 8.1만 |
|---|
| 2026.07.21 | ₩145,255 | ₩146,824 | ₩144,705 | ₩146,676 | +0.98% | 10.7만 |
|---|
| 2026.07.20 | ₩147,642 | ₩147,642 | ₩144,571 | ₩144,718 | -1.98% | 13.7만 |
|---|
| 2026.07.17 | ₩147,441 | ₩149,492 | ₩146,971 | ₩147,575 | +0.09% | 49.8만 |
|---|
| 2026.07.16 | ₩145,134 | ₩147,695 | ₩144,396 | ₩147,360 | +1.53% | 8.8만 |
|---|
| 2026.07.15 | ₩143,189 | ₩144,664 | ₩143,189 | ₩144,195 | +0.70% | 7.5만 |
|---|
| 2026.07.14 | ₩144,879 | ₩144,879 | ₩143,069 | ₩143,203 | -1.16% | 9.6만 |
|---|
| 2026.07.13 | ₩145,643 | ₩146,837 | ₩144,799 | ₩145,885 | +0.17% | 12.6만 |
|---|
| 2026.07.10 | ₩146,944 | ₩147,213 | ₩145,308 | ₩145,912 | -0.70% | 26.4만 |
|---|
| 2026.07.09 | ₩147,092 | ₩148,084 | ₩146,408 | ₩147,025 | -0.05% | 14.3만 |
|---|
| 2026.07.08 | ₩148,996 | ₩149,278 | ₩147,534 | ₩147,964 | -0.69% | 34.7만 |
|---|
| 2026.07.07 | ₩149,734 | ₩150,793 | ₩149,238 | ₩149,667 | -0.04% | 55.9만 |
|---|
| 2026.07.06 | ₩148,835 | ₩148,835 | ₩146,006 | ₩147,467 | -0.92% | 32.3만 |
|---|
| 2026.07.02 | ₩146,716 | ₩149,828 | ₩146,153 | ₩149,385 | +1.82% | 46.9만 |
|---|
| 2026.07.01 | ₩146,314 | ₩146,314 | ₩144,195 | ₩144,772 | -1.05% | 21.9만 |
|---|
| 2026.06.30 | ₩148,460 | ₩148,460 | ₩145,590 | ₩146,649 | -1.22% | 26만 |
|---|
| 2026.06.29 | ₩147,548 | ₩148,259 | ₩146,877 | ₩148,124 | +0.39% | 87.7만 |
|---|
| 2026.06.26 | ₩143,377 | ₩147,078 | ₩143,216 | ₩146,770 | +2.37% | 20.8만 |
|---|
| 2026.06.25 | ₩142,076 | ₩144,463 | ₩142,076 | ₩143,243 | +0.82% | 38.1만 |
|---|
| 2026.06.24 | ₩142,358 | ₩143,109 | ₩141,245 | ₩141,795 | -0.40% | 14.4만 |
|---|
| 2026.06.23 | ₩139,944 | ₩141,473 | ₩139,944 | ₩141,245 | +0.93% | 12.3만 |
|---|
| 2026.06.22 | ₩137,570 | ₩139,260 | ₩137,570 | ₩138,764 | +0.87% | 22.1만 |
|---|
| 2026.06.18 | ₩139,850 | ₩139,877 | ₩136,497 | ₩137,503 | -1.68% | 82.5만 |
|---|
| 2026.06.17 | ₩140,440 | ₩141,057 | ₩139,220 | ₩139,796 | -0.46% | 35.4만 |
|---|
| 2026.06.16 | ₩141,781 | ₩141,795 | ₩139,702 | ₩140,936 | -0.60% | 8.1만 |
|---|
| 2026.06.15 | ₩143,162 | ₩143,162 | ₩140,816 | ₩141,298 | -1.30% | 45.3만 |
|---|
| 2026.06.12 | ₩144,544 | ₩144,544 | ₩142,720 | ₩142,787 | -1.22% | 6.9만 |
|---|
| 2026.06.11 | ₩142,452 | ₩144,772 | ₩142,063 | ₩143,766 | +0.92% | 19.9만 |
|---|
| 2026.06.10 | ₩142,090 | ₩143,042 | ₩141,124 | ₩141,204 | -0.62% | 50.6만 |
|---|
| 2026.06.09 | ₩141,070 | ₩142,358 | ₩140,588 | ₩142,009 | +0.67% | 30.8만 |
|---|
| 2026.06.08 | ₩141,768 | ₩143,082 | ₩140,225 | ₩140,360 | -0.99% | 65.3만 |
|---|
| 2026.06.05 | ₩142,063 | ₩143,484 | ₩141,781 | ₩141,821 | -0.17% | 67.4만 |
|---|
| 2026.06.04 | ₩138,536 | ₩141,111 | ₩138,536 | ₩140,842 | +1.67% | 19.2만 |
|---|
| 2026.06.03 | ₩135,491 | ₩136,739 | ₩135,491 | ₩136,189 | +0.51% | 15.4만 |
|---|
| 2026.06.02 | ₩136,068 | ₩136,376 | ₩134,713 | ₩135,746 | -0.24% | 12.7만 |
|---|
| 2026.06.01 | ₩139,340 | ₩139,367 | ₩136,631 | ₩137,168 | -1.56% | 10.2만 |
|---|
| 2026.05.29 | ₩141,955 | ₩141,955 | ₩139,917 | ₩140,467 | -1.05% | 64.2만 |
|---|
| 2026.05.28 | ₩140,628 | ₩142,827 | ₩140,574 | ₩141,768 | +0.81% | 5.6만 |
|---|
| 2026.05.27 | ₩139,850 | ₩141,754 | ₩139,850 | ₩140,561 | +0.51% | 10.5만 |
|---|
| 2026.05.26 | ₩141,406 | ₩141,406 | ₩139,609 | ₩139,649 | -1.24% | 13.6만 |
|---|
| 2026.05.22 | ₩139,944 | ₩141,285 | ₩139,944 | ₩140,802 | +0.61% | 4.7만 |
|---|
| 2026.05.21 | ₩137,221 | ₩139,381 | ₩136,739 | ₩139,206 | +1.45% | 19.4만 |
|---|
| 2026.05.20 | ₩138,066 | ₩138,522 | ₩136,926 | ₩137,597 | -0.34% | 12.5만 |
|---|
| 2026.05.19 | ₩135,746 | ₩137,825 | ₩135,652 | ₩137,409 | +1.23% | 21.5만 |
|---|
| 2026.05.18 | ₩135,116 | ₩136,162 | ₩134,955 | ₩135,612 | +0.37% | 9.6만 |
|---|
| 2026.05.15 | ₩136,323 | ₩136,886 | ₩134,834 | ₩135,237 | -0.80% | 12.3만 |
|---|
| 2026.05.14 | ₩137,248 | ₩137,248 | ₩135,947 | ₩136,524 | -0.53% | 6.9만 |
|---|
| 2026.05.13 | ₩135,746 | ₩137,154 | ₩135,210 | ₩136,953 | +0.89% | 14만 |
|---|
| 2026.05.12 | ₩134,164 | ₩136,390 | ₩134,110 | ₩135,679 | +1.13% | 47.5만 |
|---|
| 2026.05.11 | ₩134,204 | ₩136,175 | ₩133,560 | ₩133,694 | -0.38% | 17.3만 |
|---|
| 2026.05.08 | ₩135,599 | ₩135,599 | ₩133,761 | ₩133,895 | -1.26% | 5.7만 |
|---|
| 2026.05.07 | ₩136,363 | ₩136,524 | ₩134,633 | ₩135,223 | -0.84% | 10.7만 |
|---|
| 2026.05.06 | ₩137,865 | ₩138,267 | ₩136,873 | ₩137,101 | -0.55% | 9.8만 |
|---|
| 2026.05.05 | ₩137,047 | ₩137,932 | ₩136,725 | ₩137,597 | +0.40% | 11.1만 |
|---|
| 2026.05.04 | ₩136,497 | ₩137,342 | ₩136,202 | ₩136,953 | +0.33% | 13.1만 |
|---|
| 2026.05.01 | ₩137,262 | ₩138,321 | ₩137,060 | ₩137,221 | -0.03% | 16.3만 |
|---|
| 2026.04.30 | ₩134,593 | ₩137,208 | ₩134,593 | ₩136,591 | +1.48% | 56.8만 |
|---|
| 2026.04.29 | ₩132,313 | ₩133,104 | ₩131,763 | ₩132,595 | +0.21% | 10.4만 |
|---|
| 2026.04.28 | ₩133,815 | ₩134,459 | ₩133,211 | ₩133,748 | -0.05% | 29.1만 |
|---|
| 2026.04.27 | ₩134,244 | ₩135,223 | ₩133,319 | ₩133,346 | -0.67% | 9.2만 |
|---|
| 2026.04.24 | ₩134,941 | ₩134,941 | ₩133,614 | ₩134,365 | -0.43% | 23.6만 |
|---|
| 2026.04.23 | ₩135,974 | ₩136,296 | ₩135,009 | ₩135,853 | -0.09% | 17.7만 |
|---|
| 2026.04.22 | ₩136,470 | ₩136,497 | ₩135,424 | ₩135,692 | -0.57% | 5만 |
|---|
| 2026.04.21 | ₩138,214 | ₩138,214 | ₩135,612 | ₩135,988 | -1.61% | 9.9만 |
|---|
| 2026.04.20 | ₩139,716 | ₩140,078 | ₩138,723 | ₩138,898 | -0.59% | 7.8만 |
|---|
| 2026.04.17 | ₩138,562 | ₩140,292 | ₩138,536 | ₩140,185 | +1.17% | 17.2만 |
|---|
| 2026.04.16 | ₩138,375 | ₩139,005 | ₩137,530 | ₩137,878 | -0.36% | 16.1만 |
|---|
| 2026.04.15 | ₩139,863 | ₩139,863 | ₩137,436 | ₩138,589 | -0.91% | 4.8만 |
|---|
| 2026.04.14 | ₩139,153 | ₩140,225 | ₩138,764 | ₩139,528 | +0.27% | 15.2만 |
|---|
| 2026.04.13 | ₩138,670 | ₩139,421 | ₩137,905 | ₩139,112 | +0.32% | 15.9만 |
|---|
| 2026.04.10 | ₩141,191 | ₩141,473 | ₩139,045 | ₩139,246 | -1.38% | 17.4만 |
|---|
| 2026.04.09 | ₩139,515 | ₩141,486 | ₩139,515 | ₩140,668 | +0.83% | 5.5만 |
|---|
| 2026.04.08 | ₩139,340 | ₩140,641 | ₩138,482 | ₩140,534 | +0.86% | 5.2만 |
|---|
| 2026.04.07 | ₩137,704 | ₩137,704 | ₩135,679 | ₩137,490 | -0.16% | 18.3만 |
|---|
| 2026.04.06 | ₩139,045 | ₩139,313 | ₩138,267 | ₩138,536 | -0.37% | 17만 |
|---|
| 2026.04.02 | ₩139,635 | ₩140,494 | ₩138,817 | ₩139,689 | +0.04% | 17.3만 |
|---|
| 2026.04.01 | ₩138,898 | ₩141,513 | ₩138,898 | ₩140,319 | +1.02% | 33.9만 |
|---|
| 2026.03.31 | ₩137,355 | ₩140,802 | ₩137,355 | ₩139,313 | +1.43% | 414.7만 |
|---|
| 2026.03.30 | ₩136,685 | ₩137,329 | ₩136,376 | ₩136,658 | -0.02% | 14.9만 |
|---|
| 2026.03.27 | ₩136,846 | ₩137,557 | ₩135,250 | ₩135,411 | -1.05% | 8.2만 |
|---|
| 2026.03.26 | ₩137,355 | ₩138,080 | ₩136,698 | ₩136,739 | -0.45% | 7.1만 |
|---|
| 2026.03.25 | ₩137,141 | ₩138,361 | ₩136,980 | ₩137,651 | +0.37% | 26.8만 |
|---|
| 2026.03.24 | ₩134,901 | ₩136,108 | ₩134,459 | ₩135,786 | +0.66% | 11만 |
|---|
| 2026.03.23 | ₩135,652 | ₩136,792 | ₩135,237 | ₩135,357 | -0.22% | 17.7만 |
|---|
| 2026.03.20 | ₩136,658 | ₩137,101 | ₩134,378 | ₩135,089 | -1.15% | 34.4만 |
|---|
| 2026.03.19 | ₩136,296 | ₩137,691 | ₩136,296 | ₩136,792 | +0.36% | 15.9만 |
|---|
| 2026.03.18 | ₩138,670 | ₩138,884 | ₩136,765 | ₩137,060 | -1.16% | 53.6만 |
|---|
| 2026.03.17 | ₩141,084 | ₩141,419 | ₩139,676 | ₩139,769 | -0.93% | 34.1만 |
|---|
| 2026.03.16 | ₩140,668 | ₩141,674 | ₩140,292 | ₩141,124 | +0.32% | 36.5만 |
|---|
| 2026.03.13 | ₩141,070 | ₩142,411 | ₩139,823 | ₩139,957 | -0.79% | 110.6만 |
|---|
| 2026.03.12 | ₩141,245 | ₩141,660 | ₩140,064 | ₩140,386 | -0.61% | 36만 |
|---|
| 2026.03.11 | ₩142,693 | ₩142,693 | ₩141,526 | ₩142,210 | -0.34% | 10.6만 |
|---|
| 2026.03.10 | ₩143,256 | ₩144,061 | ₩142,720 | ₩142,827 | -0.30% | 20.4만 |
|---|
| 2026.03.09 | ₩141,151 | ₩143,833 | ₩140,561 | ₩143,685 | +1.80% | 22.1만 |
|---|
| 2026.03.06 | ₩141,164 | ₩142,157 | ₩139,957 | ₩142,076 | +0.65% | 16.7만 |
|---|
| 2026.03.05 | ₩144,128 | ₩144,343 | ₩141,285 | ₩142,599 | -1.06% | 55.7만 |
|---|
| 2026.03.04 | ₩145,791 | ₩146,421 | ₩144,732 | ₩145,965 | +0.12% | 13.1만 |
|---|
| 2026.03.03 | ₩145,187 | ₩146,287 | ₩143,739 | ₩145,617 | +0.30% | 58.5만 |
|---|
| 2026.03.02 | ₩149,023 | ₩149,425 | ₩147,494 | ₩147,883 | -0.76% | 29.7만 |
|---|
| 2026.02.27 | ₩146,998 | ₩149,801 | ₩146,998 | ₩149,801 | +1.91% | 7.7만 |
|---|
| 2026.02.26 | ₩147,910 | ₩147,910 | ₩146,046 | ₩146,850 | -0.72% | 8.1만 |
|---|
| 2026.02.25 | ₩148,004 | ₩149,224 | ₩147,561 | ₩147,789 | -0.14% | 59.1만 |
|---|
| 2026.02.24 | ₩148,205 | ₩149,291 | ₩147,843 | ₩148,607 | +0.27% | 87.5만 |
|---|
| 2026.02.23 | ₩147,803 | ₩149,063 | ₩147,655 | ₩148,728 | +0.63% | 18.1만 |
|---|
| 2026.02.20 | ₩148,701 | ₩148,701 | ₩147,132 | ₩148,031 | -0.45% | 19.9만 |
|---|
| 2026.02.19 | ₩148,929 | ₩149,010 | ₩147,682 | ₩148,795 | -0.09% | 9.8만 |
|---|
| 2026.02.18 | ₩149,801 | ₩149,935 | ₩148,527 | ₩149,197 | -0.40% | 19.7만 |
|---|
| 2026.02.17 | ₩150,351 | ₩150,981 | ₩149,479 | ₩149,734 | -0.41% | 22.2만 |
|---|
| 2026.02.13 | ₩148,580 | ₩150,150 | ₩148,285 | ₩149,117 | +0.36% | 39.7만 |
|---|
| 2026.02.12 | ₩147,829 | ₩149,331 | ₩146,958 | ₩147,923 | +0.06% | 100.3만 |
|---|
| 2026.02.11 | ₩147,306 | ₩148,111 | ₩146,649 | ₩147,910 | +0.41% | 29.8만 |
|---|
| 2026.02.10 | ₩148,218 | ₩148,326 | ₩147,038 | ₩147,052 | -0.79% | 23.5만 |
|---|
| 2026.02.09 | ₩148,715 | ₩149,492 | ₩146,958 | ₩147,333 | -0.93% | 94.9만 |
|---|
| 2026.02.06 | ₩146,690 | ₩148,326 | ₩146,314 | ₩148,124 | +0.98% | 37.4만 |
|---|
| 2026.02.05 | ₩144,249 | ₩146,394 | ₩144,208 | ₩144,624 | +0.26% | 84만 |
|---|
| 2026.02.04 | ₩144,745 | ₩146,381 | ₩144,343 | ₩145,684 | +0.65% | 48.1만 |
|---|
| 2026.02.03 | ₩143,726 | ₩145,952 | ₩142,090 | ₩142,318 | -0.98% | 83.8만 |
|---|
| 2026.02.02 | ₩143,095 | ₩146,676 | ₩143,095 | ₩145,013 | +1.34% | 70.8만 |
|---|
| 2026.01.30 | ₩141,955 | ₩143,498 | ₩141,567 | ₩143,243 | +0.91% | 26.2만 |
|---|
| 2026.01.29 | ₩141,955 | ₩142,613 | ₩141,567 | ₩141,687 | -0.19% | 75.6만 |
|---|
| 2026.01.28 | ₩142,250 | ₩142,277 | ₩140,453 | ₩141,339 | -0.64% | 56.9만 |
|---|
| 2026.01.27 | ₩143,605 | ₩145,187 | ₩143,592 | ₩143,860 | +0.18% | 41.9만 |
|---|
| 2026.01.26 | ₩143,069 | ₩143,739 | ₩142,331 | ₩143,511 | +0.31% | 39.5만 |
|---|
| 2026.01.23 | ₩142,827 | ₩142,988 | ₩142,036 | ₩142,586 | -0.17% | 30.8만 |
|---|
| 2026.01.22 | ₩142,264 | ₩143,404 | ₩142,157 | ₩142,720 | +0.32% | 57.2만 |
|---|
| 2026.01.21 | ₩140,051 | ₩142,197 | ₩139,796 | ₩141,888 | +1.31% | 46.8만 |
|---|
| 2026.01.20 | ₩139,689 | ₩141,124 | ₩138,777 | ₩140,199 | +0.36% | 19.2만 |
|---|
| 2026.01.16 | ₩141,137 | ₩141,741 | ₩140,440 | ₩141,245 | +0.08% | 42.6만 |
|---|
| 2026.01.15 | ₩142,411 | ₩142,411 | ₩139,327 | ₩140,869 | -1.08% | 31.8만 |
|---|
| 2026.01.14 | ₩142,049 | ₩143,149 | ₩141,848 | ₩143,136 | +0.76% | 22.6만 |
|---|
| 2026.01.13 | ₩142,237 | ₩142,237 | ₩140,695 | ₩141,432 | -0.57% | 24.5만 |
|---|
| 2026.01.12 | ₩141,929 | ₩142,224 | ₩140,748 | ₩141,647 | -0.20% | 37.1만 |
|---|
| 2026.01.09 | ₩142,291 | ₩143,149 | ₩141,084 | ₩141,124 | -0.82% | 23만 |
|---|
| 2026.01.08 | ₩142,760 | ₩143,860 | ₩140,668 | ₩141,486 | -0.89% | 28.5만 |
|---|
| 2026.01.07 | ₩141,593 | ₩143,873 | ₩141,593 | ₩142,291 | +0.49% | 53.7만 |
|---|
| 2026.01.06 | ₩139,287 | ₩141,567 | ₩139,287 | ₩140,802 | +1.09% | 70.2만 |
|---|
| 2026.01.05 | ₩138,750 | ₩139,085 | ₩136,309 | ₩138,214 | -0.39% | 82.3만 |
|---|
| 2026.01.02 | ₩138,670 | ₩139,099 | ₩137,382 | ₩139,099 | +0.31% | 31.3만 |
|---|
| 2025.12.31 | ₩139,220 | ₩139,220 | ₩138,308 | ₩138,361 | -0.62% | 68.8만 |
|---|
| 2025.12.30 | ₩139,595 | ₩139,595 | ₩138,871 | ₩139,166 | -0.31% | 30.2만 |
|---|
| 2025.12.29 | ₩139,220 | ₩139,877 | ₩139,220 | ₩139,367 | +0.11% | 101.1만 |
|---|
| 2025.12.26 | ₩140,091 | ₩140,091 | ₩139,394 | ₩140,051 | -0.03% | 17.6만 |
|---|
| 2025.12.24 | ₩139,515 | ₩140,105 | ₩139,515 | ₩139,877 | +0.26% | 12.8만 |
|---|
| 2025.12.23 | ₩139,139 | ₩140,011 | ₩138,723 | ₩138,978 | -0.12% | 32.5만 |
|---|
| 2025.12.22 | ₩136,993 | ₩138,133 | ₩136,685 | ₩138,093 | +0.80% | 26.9만 |
|---|
| 2025.12.19 | ₩136,309 | ₩137,919 | ₩136,242 | ₩137,020 | +0.52% | 39.6만 |
|---|
| 2025.12.18 | ₩135,760 | ₩136,980 | ₩135,397 | ₩136,041 | +0.21% | 54.1만 |
|---|
| 2025.12.17 | ₩136,336 | ₩136,511 | ₩135,397 | ₩135,451 | -0.65% | 28.8만 |
|---|
| 2025.12.16 | ₩138,013 | ₩138,013 | ₩134,982 | ₩136,148 | -1.35% | 92.8만 |
|---|
| 2025.12.15 | ₩135,599 | ₩137,892 | ₩135,599 | ₩137,651 | +1.51% | 35.7만 |
|---|
| 2025.12.12 | ₩134,754 | ₩135,451 | ₩134,244 | ₩135,169 | +0.31% | 30.6만 |
|---|
| 2025.12.11 | ₩133,815 | ₩135,451 | ₩133,252 | ₩134,325 | +0.38% | 46.9만 |
|---|
| 2025.12.10 | ₩131,468 | ₩133,265 | ₩131,186 | ₩133,091 | +1.23% | 40.8만 |
|---|
| 2025.12.09 | ₩133,010 | ₩133,305 | ₩130,784 | ₩130,851 | -1.62% | 21만 |
|---|
| 2025.12.08 | ₩133,788 | ₩133,788 | ₩132,165 | ₩132,340 | -1.08% | 36만 |
|---|
| 2025.12.05 | ₩134,687 | ₩134,941 | ₩133,413 | ₩133,587 | -0.82% | 16.4만 |
|---|
| 2025.12.04 | ₩134,941 | ₩134,941 | ₩133,627 | ₩133,909 | -0.77% | 66.4만 |
|---|
| 2025.12.03 | ₩135,022 | ₩135,988 | ₩134,727 | ₩134,834 | -0.14% | 37.3만 |
|---|
| 2025.12.02 | ₩135,920 | ₩135,920 | ₩134,553 | ₩134,646 | -0.94% | 36.6만 |
|---|
| 2025.12.01 | ₩137,637 | ₩137,999 | ₩135,491 | ₩135,585 | -1.49% | 99.4만 |
|---|
| 2025.11.28 | ₩137,905 | ₩138,348 | ₩136,846 | ₩137,476 | -0.31% | 25.5만 |
|---|
| 2025.11.26 | ₩138,455 | ₩138,884 | ₩138,133 | ₩138,348 | -0.08% | 43.4만 |
|---|
| 2025.11.25 | ₩135,974 | ₩138,469 | ₩135,880 | ₩138,415 | +1.80% | 46.4만 |
|---|
| 2025.11.24 | ₩134,110 | ₩135,277 | ₩133,493 | ₩134,606 | +0.37% | 76.1만 |
|---|
| 2025.11.21 | ₩132,112 | ₩135,290 | ₩132,112 | ₩134,405 | +1.74% | 47.4만 |
|---|
| 2025.11.20 | ₩132,930 | ₩133,574 | ₩131,374 | ₩131,803 | -0.85% | 36.9만 |
|---|
| 2025.11.19 | ₩133,252 | ₩133,587 | ₩132,501 | ₩132,903 | -0.26% | 23.4만 |
|---|
| 2025.11.18 | ₩131,870 | ₩133,654 | ₩131,870 | ₩133,077 | +0.92% | 32.9만 |
|---|
| 2025.11.17 | ₩132,434 | ₩134,123 | ₩132,045 | ₩132,903 | +0.35% | 33.3만 |
|---|
| 2025.11.14 | ₩132,313 | ₩133,614 | ₩132,152 | ₩132,581 | +0.20% | 24.6만 |
|---|
| 2025.11.13 | ₩133,064 | ₩134,727 | ₩132,715 | ₩133,346 | +0.21% | 52.2만 |
|---|
| 2025.11.12 | ₩132,045 | ₩133,346 | ₩131,790 | ₩133,211 | +0.88% | 39.4만 |
|---|
| 2025.11.11 | ₩128,611 | ₩131,817 | ₩128,611 | ₩131,696 | +2.40% | 33.9만 |
|---|
| 2025.11.10 | ₩126,385 | ₩128,249 | ₩126,385 | ₩128,156 | +1.40% | 27.3만 |
|---|
| 2025.11.07 | ₩126,358 | ₩126,358 | ₩124,870 | ₩125,916 | -0.35% | 26.8만 |
|---|
| 2025.11.06 | ₩125,581 | ₩127,257 | ₩125,219 | ₩126,466 | +0.70% | 57.8만 |
|---|
| 2025.11.05 | ₩124,320 | ₩126,506 | ₩124,186 | ₩125,634 | +1.06% | 95만 |
|---|
| 2025.11.04 | ₩123,086 | ₩125,339 | ₩122,939 | ₩124,387 | +1.06% | 39.2만 |
|---|
| 2025.11.03 | ₩124,119 | ₩124,749 | ₩123,596 | ₩124,508 | +0.31% | 39.8만 |
|---|
| 2025.10.31 | ₩123,033 | ₩124,320 | ₩122,778 | ₩124,105 | +0.87% | 42.7만 |
|---|
| 2025.10.30 | ₩122,550 | ₩124,213 | ₩122,094 | ₩123,851 | +1.06% | 124만 |
|---|
| 2025.10.29 | ₩123,140 | ₩123,475 | ₩121,691 | ₩122,000 | -0.93% | 70.3만 |
|---|
| 2025.10.28 | ₩123,730 | ₩123,743 | ₩122,268 | ₩122,617 | -0.90% | 63.8만 |
|---|
| 2025.10.27 | ₩123,569 | ₩124,199 | ₩123,140 | ₩124,119 | +0.44% | 20.8만 |
|---|
| 2025.10.24 | ₩123,703 | ₩124,561 | ₩123,703 | ₩123,958 | +0.21% | 66.6만 |
|---|
| 2025.10.23 | ₩123,274 | ₩124,105 | ₩123,274 | ₩124,038 | +0.62% | 20.5만 |
|---|
| 2025.10.22 | ₩123,153 | ₩124,320 | ₩123,153 | ₩123,837 | +0.56% | 82.4만 |
|---|
| 2025.10.21 | ₩123,931 | ₩124,105 | ₩123,180 | ₩123,515 | -0.34% | 11.7만 |
|---|
| 2025.10.20 | ₩123,274 | ₩124,159 | ₩123,274 | ₩123,877 | +0.49% | 21.1만 |
|---|
| 2025.10.17 | ₩121,504 | ₩123,314 | ₩121,504 | ₩123,167 | +1.37% | 38.1만 |
|---|
| 2025.10.16 | ₩123,515 | ₩124,400 | ₩122,939 | ₩123,113 | -0.33% | 39.7만 |
|---|
| 2025.10.15 | ₩122,670 | ₩123,824 | ₩122,563 | ₩123,556 | +0.72% | 20.6만 |
|---|
| 2025.10.14 | ₩122,818 | ₩123,395 | ₩122,281 | ₩123,180 | +0.29% | 26.6만 |
|---|
| 2025.10.13 | ₩123,636 | ₩123,998 | ₩123,086 | ₩123,234 | -0.33% | 73.5만 |
|---|
| 2025.10.10 | ₩125,822 | ₩125,822 | ₩123,274 | ₩123,529 | -1.82% | 30.1만 |
|---|