시장 데이터를 불러오는 중
전체 종목
Invesco S&P SmallCap Consumer Staples ETF 과거 주가
Invesco S&P SmallCap Consumer Staples ETF · PSCC · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco S&P SmallCap Consumer Staples ETF · PSCC · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,341 | ₩45,354 | ₩45,247 | ₩45,247 | -0.21% | 2.7천 |
| 2026.10.08 | ₩44,699 | ₩45,609 | ₩44,699 | ₩45,515 | +1.83% | 5.9천 |
| 2026.10.07 | ₩44,859 | ₩44,859 | ₩44,618 | ₩44,618 | -0.54% | 1.3천 |
| 2026.10.06 | ₩45,314 | ₩45,462 | ₩44,873 | ₩44,926 | -0.86% | 5.3천 |
| 2026.10.05 | ₩44,739 | ₩44,739 | ₩44,458 | ₩44,511 | -0.51% | 3천 |
| 2026.10.02 | ₩44,203 | ₩44,752 | ₩44,203 | ₩44,752 | +1.24% | 2.9천 |
| 2026.10.01 | ₩44,002 | ₩44,069 | ₩43,855 | ₩44,029 | +0.06% | 1.4천 |
| 2026.09.30 | ₩44,324 | ₩44,404 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,056 |
| -0.60% |
| 2천 |
| 2026.09.29 | ₩44,658 | ₩44,672 | ₩44,297 | ₩44,672 | +0.03% | 5.8천 |
|---|
| 2026.09.28 | ₩44,699 | ₩44,859 | ₩44,699 | ₩44,859 | +0.36% | 500 |
|---|
| 2026.09.25 | ₩45,167 | ₩45,167 | ₩44,792 | ₩44,846 | -0.71% | 2.8천 |
|---|
| 2026.09.24 | ₩45,381 | ₩45,421 | ₩45,087 | ₩45,140 | -0.53% | 1.6만 |
|---|
| 2026.09.23 | ₩45,448 | ₩45,515 | ₩45,341 | ₩45,354 | -0.21% | 4.7천 |
|---|
| 2026.09.22 | ₩46,144 | ₩46,332 | ₩45,769 | ₩45,850 | -0.64% | 4.1만 |
|---|
| 2026.09.21 | ₩45,917 | ₩46,077 | ₩45,743 | ₩45,743 | -0.38% | 3.7천 |
|---|
| 2026.09.18 | ₩46,345 | ₩46,345 | ₩46,184 | ₩46,184 | -0.35% | 8.3천 |
|---|
| 2026.09.17 | ₩46,854 | ₩46,934 | ₩46,519 | ₩46,519 | -0.71% | 6.8천 |
|---|
| 2026.09.16 | ₩46,934 | ₩47,041 | ₩46,720 | ₩46,733 | -0.43% | 3.6천 |
|---|
| 2026.09.15 | ₩46,265 | ₩46,332 | ₩46,265 | ₩46,332 | +0.14% | 1.7천 |
|---|
| 2026.09.14 | ₩46,613 | ₩47,081 | ₩46,613 | ₩46,707 | +0.20% | 3천 |
|---|
| 2026.09.11 | ₩46,787 | ₩46,787 | ₩46,104 | ₩46,332 | -0.97% | 2만 |
|---|
| 2026.09.10 | ₩46,827 | ₩46,894 | ₩46,184 | ₩46,198 | -1.34% | 2.5만 |
|---|
| 2026.09.09 | ₩47,429 | ₩47,429 | ₩46,773 | ₩46,787 | -1.35% | 3.6천 |
|---|
| 2026.09.08 | ₩47,992 | ₩48,192 | ₩47,483 | ₩47,483 | -1.06% | 1.2만 |
|---|
| 2026.09.04 | ₩48,219 | ₩48,447 | ₩47,898 | ₩48,152 | -0.14% | 7천 |
|---|
| 2026.09.03 | ₩49,357 | ₩49,357 | ₩48,286 | ₩48,353 | -2.03% | 1.5만 |
|---|
| 2026.09.02 | ₩49,625 | ₩49,625 | ₩49,491 | ₩49,491 | -0.27% | 4.2천 |
|---|
| 2026.09.01 | ₩49,504 | ₩49,919 | ₩49,357 | ₩49,384 | -0.24% | 5.1천 |
|---|
| 2026.08.31 | ₩50,093 | ₩50,093 | ₩49,545 | ₩49,558 | -1.07% | 1.1만 |
|---|
| 2026.08.28 | ₩50,067 | ₩50,241 | ₩50,040 | ₩50,093 | +0.05% | 3.9천 |
|---|
| 2026.08.27 | ₩50,254 | ₩50,254 | ₩49,772 | ₩49,919 | -0.67% | 4.3천 |
|---|
| 2026.08.26 | ₩50,522 | ₩50,803 | ₩50,495 | ₩50,508 | -0.03% | 3.8천 |
|---|
| 2026.08.25 | ₩50,964 | ₩50,964 | ₩50,375 | ₩50,669 | -0.58% | 1.9만 |
|---|
| 2026.08.24 | ₩50,656 | ₩51,164 | ₩50,656 | ₩51,057 | +0.79% | 12.1만 |
|---|
| 2026.08.21 | ₩50,080 | ₩50,428 | ₩50,080 | ₩50,401 | +0.64% | 3.9천 |
|---|
| 2026.08.20 | ₩50,093 | ₩50,455 | ₩49,919 | ₩50,067 | -0.05% | 6.3천 |
|---|
| 2026.08.19 | ₩50,000 | ₩51,151 | ₩50,000 | ₩50,776 | +1.55% | 6.2천 |
|---|
| 2026.08.18 | ₩50,227 | ₩50,241 | ₩49,839 | ₩49,839 | -0.77% | 4.9천 |
|---|
| 2026.08.17 | ₩49,986 | ₩49,986 | ₩49,852 | ₩49,893 | -0.19% | 6.1천 |
|---|
| 2026.08.14 | ₩50,227 | ₩50,308 | ₩50,147 | ₩50,214 | -0.03% | 7.1천 |
|---|
| 2026.08.13 | ₩50,415 | ₩50,682 | ₩50,227 | ₩50,321 | -0.19% | 1.6천 |
|---|
| 2026.08.12 | ₩49,250 | ₩49,839 | ₩49,076 | ₩49,839 | +1.20% | 9.2천 |
|---|
| 2026.08.11 | ₩48,822 | ₩49,611 | ₩48,822 | ₩49,504 | +1.40% | 5.5만 |
|---|
| 2026.08.10 | ₩49,531 | ₩49,531 | ₩48,822 | ₩48,942 | -1.19% | 9.8천 |
|---|
| 2026.08.07 | ₩49,598 | ₩49,973 | ₩49,504 | ₩49,839 | +0.49% | 5.8천 |
|---|
| 2026.08.06 | ₩50,468 | ₩50,468 | ₩49,598 | ₩49,598 | -1.72% | 4.6만 |
|---|
| 2026.08.05 | ₩50,589 | ₩50,682 | ₩50,254 | ₩50,415 | -0.34% | 1.2만 |
|---|
| 2026.08.04 | ₩49,518 | ₩50,241 | ₩49,518 | ₩50,214 | +1.41% | 7.5만 |
|---|
| 2026.08.03 | ₩50,214 | ₩50,214 | ₩49,611 | ₩49,678 | -1.07% | 7.9천 |
|---|
| 2026.07.31 | ₩49,585 | ₩49,585 | ₩49,196 | ₩49,397 | -0.38% | 5.7천 |
|---|
| 2026.07.30 | ₩50,000 | ₩50,134 | ₩49,156 | ₩49,732 | -0.54% | 9.3천 |
|---|
| 2026.07.29 | ₩50,790 | ₩50,803 | ₩50,361 | ₩50,361 | -0.84% | 2.6천 |
|---|
| 2026.07.28 | ₩50,120 | ₩50,897 | ₩50,120 | ₩50,522 | +0.80% | 4.9천 |
|---|
| 2026.07.27 | ₩48,942 | ₩49,678 | ₩48,902 | ₩49,611 | +1.37% | 1.2만 |
|---|
| 2026.07.24 | ₩48,259 | ₩48,715 | ₩48,072 | ₩48,715 | +0.94% | 4.5천 |
|---|
| 2026.07.23 | ₩48,848 | ₩48,848 | ₩47,818 | ₩48,259 | -1.21% | 8.8천 |
|---|
| 2026.07.22 | ₩49,130 | ₩49,263 | ₩49,116 | ₩49,156 | +0.05% | 700 |
|---|
| 2026.07.21 | ₩48,862 | ₩49,156 | ₩48,862 | ₩49,156 | +0.60% | 2.6천 |
|---|
| 2026.07.20 | ₩48,875 | ₩48,875 | ₩48,527 | ₩48,835 | -0.08% | 1.1만 |
|---|
| 2026.07.17 | ₩49,799 | ₩49,839 | ₩48,701 | ₩48,969 | -1.67% | 3.6천 |
|---|
| 2026.07.16 | ₩48,527 | ₩49,638 | ₩48,527 | ₩49,531 | +2.07% | 7.1천 |
|---|
| 2026.07.15 | ₩48,581 | ₩49,116 | ₩48,420 | ₩48,420 | -0.33% | 2.2천 |
|---|
| 2026.07.14 | ₩48,433 | ₩48,541 | ₩48,393 | ₩48,447 | +0.03% | 1.8천 |
|---|
| 2026.07.13 | ₩49,009 | ₩49,009 | ₩48,688 | ₩48,688 | -0.66% | 4천 |
|---|
| 2026.07.10 | ₩47,885 | ₩48,648 | ₩47,858 | ₩48,474 | +1.23% | 1.3만 |
|---|
| 2026.07.09 | ₩47,831 | ₩47,831 | ₩47,229 | ₩47,443 | -0.81% | 1.7천 |
|---|
| 2026.07.08 | ₩48,313 | ₩48,313 | ₩47,724 | ₩47,724 | -1.22% | 2.8천 |
|---|
| 2026.07.07 | ₩48,420 | ₩49,036 | ₩48,246 | ₩48,246 | -0.36% | 1.5만 |
|---|
| 2026.07.06 | ₩48,393 | ₩48,393 | ₩47,617 | ₩48,005 | -0.80% | 6.9만 |
|---|
| 2026.07.02 | ₩48,474 | ₩48,607 | ₩48,219 | ₩48,567 | +0.19% | 1.4천 |
|---|
| 2026.07.01 | ₩47,403 | ₩48,447 | ₩47,403 | ₩48,072 | +1.41% | 2.3천 |
|---|
| 2026.06.30 | ₩47,697 | ₩47,777 | ₩47,175 | ₩47,215 | -1.01% | 1만 |
|---|
| 2026.06.29 | ₩48,152 | ₩48,206 | ₩47,483 | ₩47,871 | -0.58% | 8.5천 |
|---|
| 2026.06.26 | ₩47,818 | ₩48,326 | ₩47,818 | ₩48,219 | +0.84% | 6천 |
|---|
| 2026.06.25 | ₩47,965 | ₩48,246 | ₩47,550 | ₩47,603 | -0.75% | 9.8천 |
|---|
| 2026.06.24 | ₩47,764 | ₩47,844 | ₩47,724 | ₩47,818 | +0.11% | 1.2만 |
|---|
| 2026.06.23 | ₩46,278 | ₩47,001 | ₩46,278 | ₩46,907 | +1.36% | 7.9천 |
|---|
| 2026.06.22 | ₩46,747 | ₩46,747 | ₩45,743 | ₩45,769 | -2.09% | 2.7천 |
|---|
| 2026.06.18 | ₩46,640 | ₩47,068 | ₩46,425 | ₩46,934 | +0.63% | 1.2만 |
|---|
| 2026.06.17 | ₩46,840 | ₩46,840 | ₩45,984 | ₩46,184 | -1.40% | 5.3천 |
|---|
| 2026.06.16 | ₩47,148 | ₩47,162 | ₩46,733 | ₩46,881 | -0.57% | 1.1만 |
|---|
| 2026.06.15 | ₩47,081 | ₩47,081 | ₩46,747 | ₩46,814 | -0.57% | 1.2만 |
|---|
| 2026.06.12 | ₩46,854 | ₩46,961 | ₩46,707 | ₩46,733 | -0.26% | 5.4천 |
|---|
| 2026.06.11 | ₩46,010 | ₩46,358 | ₩45,877 | ₩46,305 | +0.64% | 2.8천 |
|---|
| 2026.06.10 | ₩45,796 | ₩45,997 | ₩45,689 | ₩45,903 | +0.23% | 2.2만 |
|---|
| 2026.06.09 | ₩44,391 | ₩44,886 | ₩44,190 | ₩44,886 | +1.12% | 3.6천 |
|---|
| 2026.06.08 | ₩44,391 | ₩44,859 | ₩44,391 | ₩44,471 | +0.18% | 3.3천 |
|---|
| 2026.06.05 | ₩43,788 | ₩44,417 | ₩43,788 | ₩44,404 | +1.41% | 900 |
|---|
| 2026.06.04 | ₩43,815 | ₩44,056 | ₩43,561 | ₩43,761 | -0.12% | 2.3천 |
|---|
| 2026.06.03 | ₩43,547 | ₩43,668 | ₩43,239 | ₩43,520 | -0.06% | 3.4천 |
|---|
| 2026.06.02 | ₩43,735 | ₩43,815 | ₩43,587 | ₩43,628 | -0.24% | 1.1만 |
|---|
| 2026.06.01 | ₩43,775 | ₩43,788 | ₩43,413 | ₩43,788 | +0.03% | 2.8천 |
|---|
| 2026.05.29 | ₩44,176 | ₩44,203 | ₩43,909 | ₩43,909 | -0.61% | 1천 |
|---|
| 2026.05.28 | ₩44,484 | ₩44,645 | ₩44,257 | ₩44,645 | +0.36% | 1.3천 |
|---|
| 2026.05.27 | ₩44,136 | ₩44,672 | ₩44,136 | ₩44,538 | +0.91% | 5.2천 |
|---|
| 2026.05.26 | ₩44,096 | ₩44,096 | ₩43,775 | ₩43,788 | -0.70% | 5.1천 |
|---|
| 2026.05.22 | ₩44,083 | ₩44,163 | ₩43,895 | ₩44,163 | +0.18% | 5.8천 |
|---|
| 2026.05.21 | ₩43,266 | ₩43,815 | ₩42,851 | ₩43,815 | +1.27% | 2천 |
|---|
| 2026.05.20 | ₩43,186 | ₩43,534 | ₩42,784 | ₩43,534 | +0.81% | 1.1만 |
|---|
| 2026.05.19 | ₩43,628 | ₩43,855 | ₩43,079 | ₩43,079 | -1.26% | 1.2천 |
|---|
| 2026.05.18 | ₩43,293 | ₩43,748 | ₩43,293 | ₩43,641 | +0.80% | 4.1천 |
|---|
| 2026.05.15 | ₩43,132 | ₩43,293 | ₩43,119 | ₩43,293 | +0.37% | 4.4천 |
|---|
| 2026.05.14 | ₩43,520 | ₩43,628 | ₩43,333 | ₩43,360 | -0.37% | 3.3천 |
|---|
| 2026.05.13 | ₩43,387 | ₩43,387 | ₩42,998 | ₩43,306 | -0.19% | 6.3천 |
|---|
| 2026.05.12 | ₩43,079 | ₩43,480 | ₩43,079 | ₩43,440 | +0.84% | 2.1만 |
|---|
| 2026.05.11 | ₩43,989 | ₩44,016 | ₩43,079 | ₩43,079 | -2.07% | 1.1만 |
|---|
| 2026.05.08 | ₩44,270 | ₩44,310 | ₩44,176 | ₩44,176 | -0.21% | 1.5천 |
|---|
| 2026.05.07 | ₩44,284 | ₩44,324 | ₩44,002 | ₩44,069 | -0.48% | 4.3천 |
|---|
| 2026.05.06 | ₩45,006 | ₩45,006 | ₩44,056 | ₩44,364 | -1.43% | 1.2만 |
|---|
| 2026.05.05 | ₩44,284 | ₩44,859 | ₩44,284 | ₩44,645 | +0.82% | 8.9천 |
|---|
| 2026.05.04 | ₩44,859 | ₩44,859 | ₩44,431 | ₩44,498 | -0.81% | 2.2천 |
|---|
| 2026.05.01 | ₩45,662 | ₩45,662 | ₩45,341 | ₩45,448 | -0.47% | 3.3천 |
|---|
| 2026.04.30 | ₩44,899 | ₩45,435 | ₩44,899 | ₩45,368 | +1.04% | 1.4만 |
|---|
| 2026.04.29 | ₩44,310 | ₩44,658 | ₩44,297 | ₩44,658 | +0.79% | 1.4천 |
|---|
| 2026.04.28 | ₩44,337 | ₩44,391 | ₩44,029 | ₩44,056 | -0.63% | 6.5천 |
|---|
| 2026.04.27 | ₩44,230 | ₩44,484 | ₩44,096 | ₩44,096 | -0.30% | 3.4천 |
|---|
| 2026.04.24 | ₩43,869 | ₩44,324 | ₩43,869 | ₩44,297 | +0.98% | 1.2천 |
|---|
| 2026.04.23 | ₩44,110 | ₩44,110 | ₩43,654 | ₩43,935 | -0.39% | 2.9천 |
|---|
| 2026.04.22 | ₩44,123 | ₩44,123 | ₩43,855 | ₩43,855 | -0.61% | 1.1천 |
|---|
| 2026.04.21 | ₩44,310 | ₩44,310 | ₩43,654 | ₩43,775 | -1.21% | 4.3천 |
|---|
| 2026.04.20 | ₩44,096 | ₩44,391 | ₩44,069 | ₩44,270 | +0.39% | 1만 |
|---|
| 2026.04.17 | ₩43,882 | ₩44,404 | ₩43,882 | ₩44,310 | +0.98% | 3.8천 |
|---|
| 2026.04.16 | ₩42,931 | ₩43,199 | ₩42,931 | ₩43,186 | +0.59% | 6.5천 |
|---|
| 2026.04.15 | ₩43,480 | ₩43,480 | ₩43,092 | ₩43,092 | -0.89% | 6.5천 |
|---|
| 2026.04.14 | ₩43,119 | ₩43,614 | ₩43,119 | ₩43,520 | +0.93% | 2.4천 |
|---|
| 2026.04.13 | ₩42,945 | ₩43,253 | ₩42,664 | ₩43,239 | +0.69% | 7.4천 |
|---|
| 2026.04.10 | ₩43,186 | ₩43,186 | ₩43,052 | ₩43,105 | -0.19% | 2천 |
|---|
| 2026.04.09 | ₩42,691 | ₩43,587 | ₩42,624 | ₩43,507 | +1.91% | 7.7천 |
|---|
| 2026.04.08 | ₩43,333 | ₩43,387 | ₩43,012 | ₩43,213 | -0.28% | 5.2천 |
|---|
| 2026.04.07 | ₩42,302 | ₩42,302 | ₩42,209 | ₩42,249 | -0.13% | 1.7천 |
|---|
| 2026.04.06 | ₩42,035 | ₩42,383 | ₩41,646 | ₩42,356 | +0.76% | 2.4만 |
|---|
| 2026.04.02 | ₩41,539 | ₩41,807 | ₩41,245 | ₩41,807 | +0.64% | 1.2만 |
|---|
| 2026.04.01 | ₩42,302 | ₩42,356 | ₩41,593 | ₩41,981 | -0.76% | 7.1천 |
|---|
| 2026.03.31 | ₩41,887 | ₩42,182 | ₩41,499 | ₩42,182 | +0.70% | 9.9천 |
|---|
| 2026.03.30 | ₩42,101 | ₩42,101 | ₩41,686 | ₩41,780 | -0.76% | 1.5만 |
|---|
| 2026.03.27 | ₩42,142 | ₩42,316 | ₩41,834 | ₩41,834 | -0.73% | 2천 |
|---|
| 2026.03.26 | ₩42,302 | ₩42,691 | ₩42,168 | ₩42,168 | -0.32% | 7.7천 |
|---|
| 2026.03.25 | ₩42,289 | ₩42,329 | ₩41,834 | ₩42,316 | +0.06% | 8.7천 |
|---|
| 2026.03.24 | ₩41,794 | ₩42,530 | ₩41,794 | ₩42,021 | +0.54% | 5.1천 |
|---|
| 2026.03.23 | ₩41,753 | ₩42,061 | ₩41,686 | ₩41,847 | +0.22% | 1.1만 |
|---|
| 2026.03.20 | ₩42,168 | ₩42,168 | ₩41,312 | ₩41,365 | -1.90% | 2만 |
|---|
| 2026.03.19 | ₩42,101 | ₩42,302 | ₩41,700 | ₩42,035 | -0.16% | 4.1만 |
|---|
| 2026.03.18 | ₩43,266 | ₩43,266 | ₩42,302 | ₩42,302 | -2.23% | 7.1천 |
|---|
| 2026.03.17 | ₩44,591 | ₩44,699 | ₩43,427 | ₩43,427 | -2.61% | 1.6만 |
|---|
| 2026.03.16 | ₩44,498 | ₩44,551 | ₩44,337 | ₩44,444 | -0.12% | 2.7천 |
|---|
| 2026.03.13 | ₩44,551 | ₩44,618 | ₩44,176 | ₩44,404 | -0.33% | 7.1천 |
|---|
| 2026.03.12 | ₩44,243 | ₩44,471 | ₩44,150 | ₩44,163 | -0.18% | 1.1만 |
|---|
| 2026.03.11 | ₩44,645 | ₩44,658 | ₩44,043 | ₩44,484 | -0.36% | 8.2천 |
|---|
| 2026.03.10 | ₩44,886 | ₩45,060 | ₩44,524 | ₩44,538 | -0.78% | 5천 |
|---|
| 2026.03.09 | ₩44,645 | ₩44,913 | ₩43,976 | ₩44,913 | +0.60% | 1.3만 |
|---|
| 2026.03.06 | ₩44,899 | ₩45,154 | ₩44,658 | ₩45,154 | +0.57% | 2.4만 |
|---|
| 2026.03.05 | ₩45,729 | ₩45,729 | ₩45,247 | ₩45,435 | -0.64% | 6.3천 |
|---|
| 2026.03.04 | ₩45,890 | ₩46,305 | ₩45,703 | ₩46,265 | +0.82% | 7.2천 |
|---|
| 2026.03.03 | ₩46,305 | ₩46,305 | ₩45,622 | ₩46,171 | -0.29% | 7.5천 |
|---|
| 2026.03.02 | ₩46,854 | ₩47,001 | ₩46,546 | ₩46,881 | +0.06% | 1만 |
|---|
| 2026.02.27 | ₩46,921 | ₩47,309 | ₩46,921 | ₩47,282 | +0.77% | 4.3천 |
|---|
| 2026.02.26 | ₩47,175 | ₩47,175 | ₩46,773 | ₩47,135 | -0.09% | 5.6천 |
|---|
| 2026.02.25 | ₩47,001 | ₩47,255 | ₩46,666 | ₩47,202 | +0.43% | 4.9천 |
|---|
| 2026.02.24 | ₩47,014 | ₩47,670 | ₩47,014 | ₩47,603 | +1.25% | 9.4천 |
|---|
| 2026.02.23 | ₩46,707 | ₩47,081 | ₩46,466 | ₩46,948 | +0.52% | 1.1만 |
|---|
| 2026.02.20 | ₩46,358 | ₩46,894 | ₩46,358 | ₩46,854 | +1.07% | 6.7천 |
|---|
| 2026.02.19 | ₩46,452 | ₩46,666 | ₩46,358 | ₩46,653 | +0.43% | 6.7천 |
|---|
| 2026.02.18 | ₩46,184 | ₩46,533 | ₩46,158 | ₩46,452 | +0.58% | 5.1천 |
|---|
| 2026.02.17 | ₩46,492 | ₩46,867 | ₩45,957 | ₩46,184 | -0.66% | 3.7만 |
|---|
| 2026.02.13 | ₩46,118 | ₩46,466 | ₩45,769 | ₩46,412 | +0.64% | 3만 |
|---|
| 2026.02.12 | ₩45,743 | ₩46,171 | ₩45,743 | ₩46,024 | +0.61% | 1.5만 |
|---|
| 2026.02.11 | ₩45,622 | ₩45,676 | ₩45,234 | ₩45,636 | +0.03% | 1.8만 |
|---|
| 2026.02.10 | ₩45,488 | ₩45,823 | ₩45,421 | ₩45,421 | -0.15% | 1.7만 |
|---|
| 2026.02.09 | ₩46,077 | ₩46,091 | ₩45,328 | ₩45,488 | -1.28% | 1.1만 |
|---|
| 2026.02.06 | ₩45,957 | ₩46,345 | ₩45,957 | ₩46,171 | +0.47% | 2.4만 |
|---|
| 2026.02.05 | ₩45,823 | ₩46,104 | ₩45,649 | ₩45,890 | +0.15% | 1.9만 |
|---|
| 2026.02.04 | ₩45,288 | ₩46,225 | ₩45,288 | ₩45,756 | +1.03% | 4.7만 |
|---|
| 2026.02.03 | ₩45,180 | ₩45,649 | ₩44,980 | ₩45,167 | -0.03% | 1.5만 |
|---|
| 2026.02.02 | ₩44,806 | ₩45,421 | ₩44,792 | ₩45,180 | +0.84% | 1.2만 |
|---|
| 2026.01.30 | ₩44,618 | ₩44,966 | ₩44,377 | ₩44,939 | +0.72% | 9.7천 |
|---|
| 2026.01.29 | ₩44,136 | ₩44,632 | ₩44,136 | ₩44,632 | +1.12% | 1만 |
|---|
| 2026.01.28 | ₩44,953 | ₩44,966 | ₩44,190 | ₩44,230 | -1.61% | 1.4만 |
|---|
| 2026.01.27 | ₩44,324 | ₩44,806 | ₩44,284 | ₩44,806 | +1.09% | 6.3천 |
|---|
| 2026.01.26 | ₩44,190 | ₩44,498 | ₩44,136 | ₩44,484 | +0.67% | 1.2만 |
|---|
| 2026.01.23 | ₩44,458 | ₩44,632 | ₩44,002 | ₩44,163 | -0.66% | 1.9만 |
|---|
| 2026.01.22 | ₩44,217 | ₩44,699 | ₩44,217 | ₩44,511 | +0.67% | 1.2만 |
|---|
| 2026.01.21 | ₩43,587 | ₩44,176 | ₩43,427 | ₩44,163 | +1.32% | 1.5만 |
|---|
| 2026.01.20 | ₩42,851 | ₩43,454 | ₩42,811 | ₩43,427 | +1.34% | 1.6만 |
|---|
| 2026.01.16 | ₩43,346 | ₩43,494 | ₩42,918 | ₩43,320 | -0.06% | 1.9만 |
|---|
| 2026.01.15 | ₩43,025 | ₩43,614 | ₩42,865 | ₩43,561 | +1.24% | 1.3만 |
|---|
| 2026.01.14 | ₩42,583 | ₩43,025 | ₩42,583 | ₩43,012 | +1.01% | 8.6천 |
|---|
| 2026.01.13 | ₩42,342 | ₩42,543 | ₩42,168 | ₩42,423 | +0.19% | 1.1만 |
|---|
| 2026.01.12 | ₩42,088 | ₩42,597 | ₩42,088 | ₩42,342 | +0.60% | 1.4만 |
|---|
| 2026.01.09 | ₩41,834 | ₩42,182 | ₩41,539 | ₩42,182 | +0.83% | 5천 |
|---|
| 2026.01.08 | ₩41,205 | ₩42,115 | ₩41,151 | ₩42,048 | +2.05% | 2.3만 |
|---|
| 2026.01.07 | ₩41,753 | ₩41,927 | ₩40,964 | ₩41,231 | -1.25% | 1.8만 |
|---|
| 2026.01.06 | ₩40,990 | ₩41,539 | ₩40,990 | ₩41,539 | +1.34% | 1만 |
|---|
| 2026.01.05 | ₩41,312 | ₩41,486 | ₩41,031 | ₩41,111 | -0.49% | 3.3만 |
|---|
| 2026.01.02 | ₩41,459 | ₩41,646 | ₩41,245 | ₩41,258 | -0.48% | 3.3만 |
|---|
| 2025.12.31 | ₩41,767 | ₩41,834 | ₩41,606 | ₩41,606 | -0.38% | 5천 |
|---|
| 2025.12.30 | ₩42,235 | ₩42,262 | ₩41,753 | ₩41,753 | -1.14% | 2.1만 |
|---|
| 2025.12.29 | ₩42,222 | ₩42,289 | ₩42,101 | ₩42,209 | -0.03% | 7.8천 |
|---|
| 2025.12.26 | ₩42,423 | ₩42,436 | ₩42,182 | ₩42,316 | -0.25% | 1.2만 |
|---|
| 2025.12.24 | ₩42,249 | ₩42,450 | ₩42,249 | ₩42,423 | +0.41% | 6.9천 |
|---|
| 2025.12.23 | ₩42,262 | ₩42,356 | ₩42,115 | ₩42,222 | -0.10% | 9.9천 |
|---|
| 2025.12.22 | ₩42,409 | ₩42,583 | ₩42,396 | ₩42,463 | +0.13% | 3.7만 |
|---|
| 2025.12.19 | ₩42,931 | ₩42,945 | ₩42,664 | ₩42,731 | -0.47% | 1.3만 |
|---|
| 2025.12.18 | ₩43,614 | ₩43,614 | ₩43,105 | ₩43,105 | -1.17% | 1.1천 |
|---|
| 2025.12.17 | ₩43,146 | ₩43,721 | ₩43,146 | ₩43,467 | +0.74% | 5.3천 |
|---|
| 2025.12.16 | ₩43,507 | ₩43,641 | ₩43,172 | ₩43,226 | -0.65% | 2.8만 |
|---|
| 2025.12.15 | ₩43,280 | ₩43,681 | ₩43,280 | ₩43,574 | +0.68% | 1.2만 |
|---|
| 2025.12.12 | ₩43,253 | ₩43,373 | ₩43,079 | ₩43,186 | -0.15% | 5.1천 |
|---|
| 2025.12.11 | ₩42,918 | ₩43,346 | ₩42,918 | ₩43,199 | +0.66% | 2.8만 |
|---|
| 2025.12.10 | ₩42,383 | ₩42,610 | ₩42,342 | ₩42,543 | +0.38% | 5.8천 |
|---|
| 2025.12.09 | ₩41,968 | ₩42,450 | ₩41,968 | ₩42,316 | +0.83% | 9.2천 |
|---|
| 2025.12.08 | ₩42,409 | ₩42,409 | ₩41,887 | ₩41,927 | -1.14% | 5.1천 |
|---|
| 2025.12.05 | ₩42,450 | ₩42,450 | ₩42,115 | ₩42,182 | -0.63% | 3천 |
|---|
| 2025.12.04 | ₩42,423 | ₩42,423 | ₩42,168 | ₩42,302 | -0.28% | 7.6천 |
|---|
| 2025.12.03 | ₩42,128 | ₩42,570 | ₩42,128 | ₩42,396 | +0.64% | 6.1천 |
|---|
| 2025.12.02 | ₩42,262 | ₩42,262 | ₩41,820 | ₩42,008 | -0.60% | 7.2천 |
|---|
| 2025.12.01 | ₩42,061 | ₩42,276 | ₩41,981 | ₩41,981 | -0.19% | 4.5천 |
|---|
| 2025.11.28 | ₩42,249 | ₩42,329 | ₩42,209 | ₩42,329 | +0.19% | 7.3천 |
|---|
| 2025.11.26 | ₩42,128 | ₩42,664 | ₩42,128 | ₩42,329 | +0.48% | 9.7천 |
|---|
| 2025.11.25 | ₩41,258 | ₩42,302 | ₩41,258 | ₩42,168 | +2.21% | 8.5천 |
|---|
| 2025.11.24 | ₩41,579 | ₩41,606 | ₩41,138 | ₩41,138 | -1.06% | 3.5천 |
|---|
| 2025.11.21 | ₩41,245 | ₩41,954 | ₩41,164 | ₩41,579 | +0.81% | 1.8만 |
|---|
| 2025.11.20 | ₩41,124 | ₩41,379 | ₩41,004 | ₩41,017 | -0.26% | 3.7천 |
|---|
| 2025.11.19 | ₩41,499 | ₩41,499 | ₩41,044 | ₩41,111 | -0.94% | 2.4천 |
|---|
| 2025.11.18 | ₩41,205 | ₩41,646 | ₩41,191 | ₩41,566 | +0.88% | 1.5만 |
|---|
| 2025.11.17 | ₩42,356 | ₩42,356 | ₩41,700 | ₩41,700 | -1.55% | 3만 |
|---|
| 2025.11.14 | ₩42,664 | ₩42,677 | ₩42,101 | ₩42,423 | -0.56% | 4.7천 |
|---|
| 2025.11.13 | ₩43,280 | ₩43,280 | ₩42,476 | ₩42,516 | -1.76% | 1.1만 |
|---|
| 2025.11.12 | ₩43,119 | ₩43,213 | ₩42,985 | ₩42,985 | -0.31% | 3.5천 |
|---|
| 2025.11.11 | ₩42,798 | ₩43,079 | ₩42,597 | ₩42,905 | +0.25% | 6.2천 |
|---|
| 2025.11.10 | ₩42,865 | ₩42,865 | ₩42,677 | ₩42,677 | -0.44% | 9천 |
|---|
| 2025.11.07 | ₩42,463 | ₩42,771 | ₩42,436 | ₩42,490 | +0.06% | 1.7천 |
|---|
| 2025.11.06 | ₩42,744 | ₩42,744 | ₩42,329 | ₩42,329 | -0.97% | 5.7천 |
|---|
| 2025.11.05 | ₩42,342 | ₩42,931 | ₩42,235 | ₩42,798 | +1.07% | 4천 |
|---|
| 2025.11.04 | ₩42,195 | ₩42,476 | ₩42,182 | ₩42,423 | +0.54% | 3.5천 |
|---|
| 2025.11.03 | ₩41,914 | ₩42,276 | ₩41,459 | ₩42,276 | +0.86% | 6.7천 |
|---|
| 2025.10.31 | ₩41,874 | ₩41,874 | ₩41,379 | ₩41,472 | -0.96% | 6.9천 |
|---|
| 2025.10.30 | ₩42,061 | ₩42,289 | ₩41,927 | ₩41,927 | -0.32% | 4.4천 |
|---|
| 2025.10.29 | ₩42,624 | ₩42,624 | ₩41,834 | ₩42,101 | -1.22% | 9천 |
|---|
| 2025.10.28 | ₩42,757 | ₩42,811 | ₩42,476 | ₩42,677 | -0.19% | 4.8천 |
|---|
| 2025.10.27 | ₩43,186 | ₩43,186 | ₩42,757 | ₩42,838 | -0.81% | 2.6천 |
|---|
| 2025.10.24 | ₩43,721 | ₩43,721 | ₩43,186 | ₩43,186 | -1.22% | 8.7천 |
|---|
| 2025.10.23 | ₩44,083 | ₩44,083 | ₩43,306 | ₩43,387 | -1.58% | 1.8만 |
|---|
| 2025.10.22 | ₩43,708 | ₩44,324 | ₩43,708 | ₩44,243 | +1.23% | 1만 |
|---|
| 2025.10.21 | ₩43,681 | ₩44,002 | ₩43,681 | ₩43,949 | +0.61% | 7.2천 |
|---|
| 2025.10.20 | ₩44,297 | ₩44,297 | ₩43,869 | ₩43,882 | -0.94% | 5.9천 |
|---|
| 2025.10.17 | ₩43,815 | ₩44,056 | ₩43,815 | ₩44,002 | +0.43% | 3.6천 |
|---|
| 2025.10.16 | ₩43,842 | ₩44,069 | ₩43,413 | ₩43,561 | -0.64% | 1.8만 |
|---|
| 2025.10.15 | ₩43,520 | ₩43,815 | ₩43,454 | ₩43,735 | +0.49% | 1.6만 |
|---|
| 2025.10.14 | ₩42,530 | ₩43,454 | ₩42,530 | ₩43,454 | +2.17% | 8.2천 |
|---|
| 2025.10.13 | ₩43,199 | ₩43,199 | ₩42,865 | ₩42,865 | -0.77% | 3.1천 |
|---|
| 2025.10.10 | ₩43,306 | ₩43,480 | ₩42,931 | ₩42,931 | -0.87% | 2만 |
|---|