시장 데이터를 불러오는 중
전체 종목
Invesco S&P SmallCap Consumer Discretionary ETF 과거 주가
Invesco S&P SmallCap Consumer Discretionary ETF · PSCD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco S&P SmallCap Consumer Discretionary ETF · PSCD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩144,253 | ₩144,253 | ₩144,253 | ₩144,253 | 0.00% | 100 |
| 2026.10.08 | ₩144,776 | ₩144,776 | ₩144,776 | ₩144,776 | 0.00% | 300 |
| 2026.10.07 | ₩143,394 | ₩143,394 | ₩143,394 | ₩143,394 | 0.00% | 300 |
| 2026.10.06 | ₩145,580 | ₩145,580 | ₩145,580 | ₩145,580 | 0.00% | 200 |
| 2026.10.05 | ₩145,232 | ₩145,232 | ₩145,232 | ₩145,232 | 0.00% | 200 |
| 2026.10.02 | ₩146,828 | ₩146,828 | ₩145,768 | ₩145,768 | -0.72% | 3.6천 |
| 2026.10.01 | ₩144,856 | ₩144,856 | ₩144,856 | ₩144,856 | 0.00% | 300 |
| 2026.09.30 | ₩143,555 | ₩143,555 | ₩143,555 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩143,555 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩143,568 | ₩144,185 | ₩143,475 | ₩144,185 | +0.43% | 1.3천 |
|---|
| 2026.09.28 | ₩143,689 | ₩144,843 | ₩143,689 | ₩144,024 | +0.23% | 700 |
|---|
| 2026.09.25 | ₩145,218 | ₩145,218 | ₩145,071 | ₩145,071 | -0.10% | 300 |
|---|
| 2026.09.24 | ₩143,944 | ₩143,971 | ₩143,944 | ₩143,971 | +0.02% | 400 |
|---|
| 2026.09.23 | ₩144,400 | ₩144,548 | ₩144,400 | ₩144,548 | +0.10% | 200 |
|---|
| 2026.09.22 | ₩147,083 | ₩147,244 | ₩146,090 | ₩146,412 | -0.46% | 600 |
|---|
| 2026.09.21 | ₩145,299 | ₩145,299 | ₩144,990 | ₩144,990 | -0.21% | 200 |
|---|
| 2026.09.18 | ₩145,567 | ₩145,567 | ₩144,762 | ₩144,762 | -0.55% | 400 |
|---|
| 2026.09.17 | ₩146,720 | ₩146,720 | ₩146,720 | ₩146,720 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩147,472 | ₩147,606 | ₩147,109 | ₩147,109 | -0.25% | 800 |
|---|
| 2026.09.15 | ₩148,585 | ₩148,585 | ₩147,445 | ₩147,445 | -0.77% | 300 |
|---|
| 2026.09.14 | ₩150,181 | ₩150,463 | ₩150,181 | ₩150,463 | +0.19% | 300 |
|---|
| 2026.09.11 | ₩150,369 | ₩150,369 | ₩150,369 | ₩150,369 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩148,679 | ₩148,679 | ₩148,679 | ₩148,679 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩151,723 | ₩151,723 | ₩151,012 | ₩151,012 | -0.47% | 400 |
|---|
| 2026.09.08 | ₩156,498 | ₩156,498 | ₩152,971 | ₩152,971 | -2.25% | 200 |
|---|
| 2026.09.04 | ₩156,820 | ₩156,820 | ₩156,820 | ₩156,820 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩155,304 | ₩155,304 | ₩155,304 | ₩155,304 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩155,345 | ₩155,345 | ₩155,345 | ₩155,345 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩153,883 | ₩153,883 | ₩153,883 | ₩153,883 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩156,096 | ₩156,096 | ₩156,096 | ₩156,096 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩158,684 | ₩158,684 | ₩158,684 | ₩158,684 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩158,416 | ₩158,416 | ₩158,416 | ₩158,416 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩160,455 | ₩160,455 | ₩160,455 | ₩160,455 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩160,079 | ₩160,763 | ₩160,079 | ₩160,763 | +0.43% | 300 |
|---|
| 2026.08.24 | ₩162,024 | ₩162,024 | ₩161,032 | ₩161,273 | -0.46% | 1.3만 |
|---|
| 2026.08.21 | ₩160,884 | ₩160,884 | ₩160,723 | ₩160,723 | -0.10% | 400 |
|---|
| 2026.08.20 | ₩159,771 | ₩159,771 | ₩158,336 | ₩158,698 | -0.67% | 1.5천 |
|---|
| 2026.08.19 | ₩161,582 | ₩161,582 | ₩161,582 | ₩161,582 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩158,980 | ₩158,980 | ₩158,980 | ₩158,980 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩161,555 | ₩161,555 | ₩160,830 | ₩160,830 | -0.45% | 300 |
|---|
| 2026.08.14 | ₩162,775 | ₩162,775 | ₩162,775 | ₩162,775 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩163,446 | ₩163,446 | ₩162,883 | ₩162,883 | -0.34% | 600 |
|---|
| 2026.08.12 | ₩162,252 | ₩162,252 | ₩161,447 | ₩161,447 | -0.50% | 500 |
|---|
| 2026.08.11 | ₩162,132 | ₩162,132 | ₩160,951 | ₩161,045 | -0.67% | 800 |
|---|
| 2026.08.10 | ₩161,863 | ₩161,863 | ₩161,273 | ₩161,273 | -0.36% | 300 |
|---|
| 2026.08.07 | ₩163,245 | ₩163,929 | ₩163,245 | ₩163,929 | +0.42% | 400 |
|---|
| 2026.08.06 | ₩161,649 | ₩161,649 | ₩161,649 | ₩161,649 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩164,318 | ₩164,318 | ₩164,318 | ₩164,318 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩164,398 | ₩164,398 | ₩164,398 | ₩164,398 | 0.00% | 200 |
|---|
| 2026.08.03 | ₩161,622 | ₩162,292 | ₩161,246 | ₩161,689 | +0.04% | 1천 |
|---|
| 2026.07.31 | ₩158,322 | ₩158,322 | ₩157,893 | ₩157,893 | -0.27% | 200 |
|---|
| 2026.07.30 | ₩161,622 | ₩161,622 | ₩159,503 | ₩159,503 | -1.31% | 500 |
|---|
| 2026.07.29 | ₩162,507 | ₩163,352 | ₩162,507 | ₩163,352 | +0.52% | 800 |
|---|
| 2026.07.28 | ₩162,561 | ₩163,473 | ₩162,561 | ₩163,473 | +0.56% | 400 |
|---|
| 2026.07.27 | ₩159,489 | ₩159,489 | ₩159,489 | ₩159,489 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩156,498 | ₩156,498 | ₩156,217 | ₩156,217 | -0.18% | 200 |
|---|
| 2026.07.23 | ₩153,507 | ₩154,674 | ₩153,507 | ₩154,674 | +0.76% | 200 |
|---|
| 2026.07.22 | ₩156,659 | ₩156,659 | ₩156,659 | ₩156,659 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩156,914 | ₩156,914 | ₩156,914 | ₩156,914 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩157,531 | ₩157,531 | ₩156,713 | ₩157,035 | -0.32% | 600 |
|---|
| 2026.07.17 | ₩159,261 | ₩160,938 | ₩158,255 | ₩158,255 | -0.63% | 400 |
|---|
| 2026.07.16 | ₩160,629 | ₩160,723 | ₩160,348 | ₩160,348 | -0.18% | 300 |
|---|
| 2026.07.15 | ₩157,665 | ₩157,665 | ₩157,665 | ₩157,665 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩157,960 | ₩157,960 | ₩156,753 | ₩156,753 | -0.76% | 300 |
|---|
| 2026.07.13 | ₩158,108 | ₩158,108 | ₩156,887 | ₩156,887 | -0.77% | 600 |
|---|
| 2026.07.10 | ₩157,652 | ₩157,746 | ₩157,236 | ₩157,236 | -0.26% | 800 |
|---|
| 2026.07.09 | ₩155,640 | ₩155,640 | ₩155,640 | ₩155,640 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩154,017 | ₩154,017 | ₩153,293 | ₩153,293 | -0.47% | 200 |
|---|
| 2026.07.07 | ₩157,196 | ₩157,196 | ₩157,196 | ₩157,196 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩157,330 | ₩157,330 | ₩157,330 | ₩157,330 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩156,699 | ₩158,215 | ₩156,699 | ₩158,215 | +0.97% | 1.8천 |
|---|
| 2026.07.01 | ₩158,953 | ₩158,953 | ₩157,759 | ₩157,759 | -0.75% | 400 |
|---|
| 2026.06.30 | ₩157,598 | ₩158,778 | ₩157,598 | ₩158,778 | +0.75% | 700 |
|---|
| 2026.06.29 | ₩160,710 | ₩160,710 | ₩158,403 | ₩158,403 | -1.44% | 500 |
|---|
| 2026.06.26 | ₩160,106 | ₩160,442 | ₩160,106 | ₩160,442 | +0.21% | 500 |
|---|
| 2026.06.25 | ₩157,451 | ₩157,451 | ₩157,451 | ₩157,451 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩156,914 | ₩156,914 | ₩156,726 | ₩156,726 | -0.12% | 300 |
|---|
| 2026.06.23 | ₩152,595 | ₩152,595 | ₩152,474 | ₩152,515 | -0.05% | 900 |
|---|
| 2026.06.22 | ₩152,649 | ₩152,649 | ₩152,649 | ₩152,649 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩154,688 | ₩154,688 | ₩154,688 | ₩154,688 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩149,846 | ₩149,846 | ₩149,846 | ₩149,846 | 0.00% | 300 |
|---|
| 2026.06.16 | ₩152,890 | ₩152,890 | ₩152,327 | ₩152,327 | -0.37% | 200 |
|---|
| 2026.06.15 | ₩152,179 | ₩152,179 | ₩152,179 | ₩152,179 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩153,682 | ₩153,682 | ₩153,682 | ₩153,682 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩149,846 | ₩153,869 | ₩149,846 | ₩153,869 | +2.69% | 300 |
|---|
| 2026.06.10 | ₩151,173 | ₩151,173 | ₩149,255 | ₩149,255 | -1.27% | 300 |
|---|
| 2026.06.09 | ₩150,221 | ₩150,543 | ₩148,236 | ₩149,631 | -0.39% | 1.5천 |
|---|
| 2026.06.08 | ₩147,914 | ₩147,914 | ₩147,176 | ₩147,176 | -0.50% | 400 |
|---|
| 2026.06.05 | ₩146,466 | ₩146,466 | ₩145,634 | ₩145,634 | -0.57% | 300 |
|---|
| 2026.06.04 | ₩146,533 | ₩146,533 | ₩146,533 | ₩146,533 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩145,326 | ₩145,835 | ₩145,326 | ₩145,835 | +0.35% | 400 |
|---|
| 2026.06.02 | ₩146,157 | ₩146,613 | ₩146,157 | ₩146,613 | +0.31% | 500 |
|---|
| 2026.06.01 | ₩144,320 | ₩145,419 | ₩143,515 | ₩145,419 | +0.76% | 900 |
|---|
| 2026.05.29 | ₩145,312 | ₩145,312 | ₩145,312 | ₩145,312 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩146,975 | ₩146,975 | ₩146,975 | ₩146,975 | 0.00% | 200 |
|---|
| 2026.05.27 | ₩144,333 | ₩147,579 | ₩144,333 | ₩145,983 | +1.14% | 8천 |
|---|
| 2026.05.26 | ₩143,448 | ₩143,850 | ₩142,563 | ₩143,850 | +0.28% | 1.6천 |
|---|
| 2026.05.22 | ₩140,443 | ₩141,422 | ₩140,443 | ₩141,396 | +0.68% | 7.3천 |
|---|
| 2026.05.21 | ₩140,215 | ₩140,242 | ₩140,215 | ₩140,242 | +0.02% | 200 |
|---|
| 2026.05.20 | ₩137,305 | ₩138,163 | ₩137,305 | ₩138,163 | +0.63% | 300 |
|---|
| 2026.05.19 | ₩134,743 | ₩134,743 | ₩134,193 | ₩134,193 | -0.41% | 400 |
|---|
| 2026.05.18 | ₩135,655 | ₩136,044 | ₩135,655 | ₩136,044 | +0.29% | 200 |
|---|
| 2026.05.15 | ₩135,548 | ₩135,548 | ₩135,548 | ₩135,548 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩138,700 | ₩139,048 | ₩138,311 | ₩138,311 | -0.28% | 400 |
|---|
| 2026.05.13 | ₩136,996 | ₩136,996 | ₩136,889 | ₩136,889 | -0.08% | 300 |
|---|
| 2026.05.12 | ₩138,539 | ₩138,539 | ₩138,539 | ₩138,539 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩140,993 | ₩140,993 | ₩140,993 | ₩140,993 | 0.00% | 200 |
|---|
| 2026.05.08 | ₩145,339 | ₩145,339 | ₩145,339 | ₩145,339 | 0.00% | 300 |
|---|
| 2026.05.07 | ₩143,971 | ₩144,185 | ₩143,971 | ₩144,185 | +0.15% | 600 |
|---|
| 2026.05.06 | ₩147,244 | ₩147,244 | ₩147,190 | ₩147,190 | -0.04% | 300 |
|---|
| 2026.05.05 | ₩143,555 | ₩143,555 | ₩143,394 | ₩143,394 | -0.11% | 200 |
|---|
| 2026.05.04 | ₩140,993 | ₩140,993 | ₩140,510 | ₩140,510 | -0.34% | 400 |
|---|
| 2026.05.01 | ₩145,473 | ₩145,486 | ₩145,473 | ₩145,486 | +0.01% | 600 |
|---|
| 2026.04.30 | ₩144,910 | ₩146,989 | ₩144,910 | ₩146,935 | +1.40% | 500 |
|---|
| 2026.04.29 | ₩145,352 | ₩145,352 | ₩144,588 | ₩144,588 | -0.53% | 400 |
|---|
| 2026.04.28 | ₩145,714 | ₩145,714 | ₩145,714 | ₩145,714 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩146,774 | ₩146,774 | ₩146,774 | ₩146,774 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩147,324 | ₩147,324 | ₩147,324 | ₩147,324 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩147,995 | ₩147,995 | ₩147,378 | ₩147,378 | -0.42% | 1천 |
|---|
| 2026.04.22 | ₩148,934 | ₩148,934 | ₩148,934 | ₩148,934 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩150,852 | ₩151,562 | ₩149,685 | ₩149,685 | -0.77% | 600 |
|---|
| 2026.04.20 | ₩150,758 | ₩150,892 | ₩150,677 | ₩150,838 | +0.05% | 800 |
|---|
| 2026.04.17 | ₩149,792 | ₩149,792 | ₩149,792 | ₩149,792 | 0.00% | 900 |
|---|
| 2026.04.16 | ₩145,098 | ₩145,098 | ₩144,561 | ₩144,561 | -0.37% | 400 |
|---|
| 2026.04.15 | ₩145,352 | ₩145,352 | ₩144,373 | ₩144,373 | -0.67% | 300 |
|---|
| 2026.04.14 | ₩145,366 | ₩145,366 | ₩145,352 | ₩145,352 | -0.01% | 300 |
|---|
| 2026.04.13 | ₩144,548 | ₩144,950 | ₩144,548 | ₩144,950 | +0.28% | 400 |
|---|
| 2026.04.10 | ₩144,373 | ₩144,373 | ₩144,373 | ₩144,373 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩142,495 | ₩145,044 | ₩142,495 | ₩145,044 | +1.79% | 200 |
|---|
| 2026.04.08 | ₩143,448 | ₩143,944 | ₩143,448 | ₩143,568 | +0.08% | 500 |
|---|
| 2026.04.07 | ₩138,458 | ₩138,458 | ₩138,458 | ₩138,458 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩138,217 | ₩139,759 | ₩138,203 | ₩139,759 | +1.12% | 800 |
|---|
| 2026.04.02 | ₩137,291 | ₩137,533 | ₩137,291 | ₩137,533 | +0.18% | 1.2천 |
|---|
| 2026.04.01 | ₩139,960 | ₩139,960 | ₩138,659 | ₩138,659 | -0.93% | 400 |
|---|
| 2026.03.31 | ₩135,172 | ₩137,814 | ₩135,172 | ₩137,814 | +1.95% | 800 |
|---|
| 2026.03.30 | ₩136,138 | ₩136,138 | ₩133,469 | ₩133,509 | -1.93% | 6.3천 |
|---|
| 2026.03.27 | ₩136,661 | ₩136,661 | ₩134,448 | ₩134,448 | -1.62% | 700 |
|---|
| 2026.03.26 | ₩137,037 | ₩137,519 | ₩137,037 | ₩137,519 | +0.35% | 300 |
|---|
| 2026.03.25 | ₩138,485 | ₩139,102 | ₩138,485 | ₩139,102 | +0.45% | 1.2천 |
|---|
| 2026.03.24 | ₩138,270 | ₩138,270 | ₩138,270 | ₩138,270 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩137,989 | ₩138,190 | ₩137,989 | ₩138,190 | +0.15% | 400 |
|---|
| 2026.03.20 | ₩135,051 | ₩135,051 | ₩135,051 | ₩135,051 | 0.00% | 400 |
|---|
| 2026.03.19 | ₩136,996 | ₩138,110 | ₩136,809 | ₩138,016 | +0.74% | 700 |
|---|
| 2026.03.18 | ₩137,278 | ₩137,278 | ₩137,278 | ₩137,278 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩140,323 | ₩140,323 | ₩139,867 | ₩139,867 | -0.32% | 900 |
|---|
| 2026.03.16 | ₩139,142 | ₩139,142 | ₩139,142 | ₩139,142 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩138,110 | ₩138,579 | ₩137,935 | ₩138,579 | +0.34% | 2.6천 |
|---|
| 2026.03.12 | ₩138,418 | ₩138,418 | ₩138,418 | ₩138,418 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩141,060 | ₩141,798 | ₩141,060 | ₩141,798 | +0.52% | 800 |
|---|
| 2026.03.10 | ₩143,448 | ₩143,448 | ₩142,428 | ₩142,428 | -0.71% | 500 |
|---|
| 2026.03.09 | ₩139,759 | ₩143,448 | ₩139,759 | ₩143,448 | +2.64% | 800 |
|---|
| 2026.03.06 | ₩143,984 | ₩143,984 | ₩143,984 | ₩143,984 | 0.00% | 300 |
|---|
| 2026.03.05 | ₩147,981 | ₩147,981 | ₩146,600 | ₩147,793 | -0.13% | 1.1천 |
|---|
| 2026.03.04 | ₩150,275 | ₩150,275 | ₩150,275 | ₩150,275 | 0.00% | 200 |
|---|
| 2026.03.03 | ₩149,993 | ₩149,993 | ₩149,993 | ₩149,993 | 0.00% | 200 |
|---|
| 2026.03.02 | ₩149,121 | ₩149,980 | ₩149,121 | ₩149,980 | +0.58% | 900 |
|---|
| 2026.02.27 | ₩151,482 | ₩152,246 | ₩151,482 | ₩152,072 | +0.39% | 1천 |
|---|
| 2026.02.26 | ₩151,348 | ₩154,647 | ₩151,348 | ₩154,057 | +1.79% | 1.9천 |
|---|
| 2026.02.25 | ₩148,853 | ₩150,463 | ₩148,545 | ₩150,463 | +1.08% | 1.6천 |
|---|
| 2026.02.24 | ₩152,568 | ₩152,568 | ₩151,925 | ₩151,925 | -0.42% | 300 |
|---|
| 2026.02.23 | ₩149,537 | ₩150,664 | ₩148,719 | ₩150,556 | +0.68% | 5천 |
|---|
| 2026.02.20 | ₩155,358 | ₩155,358 | ₩153,467 | ₩155,036 | -0.21% | 2천 |
|---|
| 2026.02.19 | ₩152,957 | ₩153,749 | ₩152,957 | ₩153,467 | +0.33% | 500 |
|---|
| 2026.02.18 | ₩155,506 | ₩155,506 | ₩154,339 | ₩154,620 | -0.57% | 8천 |
|---|
| 2026.02.17 | ₩152,729 | ₩153,386 | ₩151,670 | ₩153,386 | +0.43% | 1.8천 |
|---|
| 2026.02.13 | ₩151,294 | ₩153,065 | ₩151,294 | ₩153,065 | +1.17% | 900 |
|---|
| 2026.02.12 | ₩157,062 | ₩157,062 | ₩151,053 | ₩151,308 | -3.66% | 3.7천 |
|---|
| 2026.02.11 | ₩155,372 | ₩155,573 | ₩153,923 | ₩154,433 | -0.60% | 5.4천 |
|---|
| 2026.02.10 | ₩155,989 | ₩156,217 | ₩154,996 | ₩154,996 | -0.64% | 1.5천 |
|---|
| 2026.02.09 | ₩154,835 | ₩155,412 | ₩154,567 | ₩155,023 | +0.12% | 2.1천 |
|---|
| 2026.02.06 | ₩152,689 | ₩155,734 | ₩152,689 | ₩155,734 | +1.99% | 1.2만 |
|---|
| 2026.02.05 | ₩152,153 | ₩152,729 | ₩151,012 | ₩151,482 | -0.44% | 4.7만 |
|---|
| 2026.02.04 | ₩153,199 | ₩153,641 | ₩150,986 | ₩153,266 | +0.04% | 10.3만 |
|---|
| 2026.02.03 | ₩148,451 | ₩151,562 | ₩147,807 | ₩149,068 | +0.42% | 6천 |
|---|
| 2026.02.02 | ₩147,552 | ₩148,598 | ₩147,458 | ₩148,142 | +0.40% | 1.9만 |
|---|
| 2026.01.30 | ₩146,881 | ₩146,881 | ₩145,071 | ₩146,452 | -0.29% | 8.9천 |
|---|
| 2026.01.29 | ₩148,035 | ₩148,759 | ₩147,203 | ₩148,249 | +0.14% | 2.5만 |
|---|
| 2026.01.28 | ₩150,409 | ₩151,455 | ₩148,477 | ₩148,692 | -1.14% | 1.6만 |
|---|
| 2026.01.27 | ₩149,135 | ₩151,026 | ₩149,014 | ₩149,497 | +0.24% | 13.2만 |
|---|
| 2026.01.26 | ₩150,986 | ₩150,986 | ₩150,758 | ₩150,758 | -0.15% | 700 |
|---|
| 2026.01.23 | ₩151,978 | ₩151,978 | ₩151,978 | ₩151,978 | 0.00% | 500 |
|---|
| 2026.01.22 | ₩154,983 | ₩154,983 | ₩154,983 | ₩154,983 | 0.00% | 400 |
|---|
| 2026.01.21 | ₩156,082 | ₩156,203 | ₩155,573 | ₩156,203 | +0.08% | 1.4천 |
|---|
| 2026.01.20 | ₩151,723 | ₩151,723 | ₩151,723 | ₩151,723 | 0.00% | 200 |
|---|
| 2026.01.16 | ₩156,190 | ₩156,190 | ₩154,299 | ₩154,299 | -1.21% | 1.1천 |
|---|
| 2026.01.15 | ₩156,176 | ₩156,176 | ₩156,056 | ₩156,056 | -0.08% | 700 |
|---|
| 2026.01.14 | ₩153,454 | ₩153,454 | ₩153,454 | ₩153,454 | 0.00% | 300 |
|---|
| 2026.01.13 | ₩153,977 | ₩153,977 | ₩153,923 | ₩153,923 | -0.03% | 400 |
|---|
| 2026.01.12 | ₩152,863 | ₩153,480 | ₩152,863 | ₩152,984 | +0.08% | 700 |
|---|
| 2026.01.09 | ₩153,319 | ₩153,319 | ₩153,319 | ₩153,319 | 0.00% | 300 |
|---|
| 2026.01.08 | ₩150,865 | ₩150,865 | ₩150,865 | ₩150,865 | 0.00% | 300 |
|---|
| 2026.01.07 | ₩146,627 | ₩146,640 | ₩146,238 | ₩146,238 | -0.27% | 2.2천 |
|---|
| 2026.01.06 | ₩147,539 | ₩147,914 | ₩147,539 | ₩147,914 | +0.25% | 1천 |
|---|
| 2026.01.05 | ₩144,762 | ₩144,762 | ₩144,762 | ₩144,762 | 0.00% | 300 |
|---|
| 2026.01.02 | ₩142,294 | ₩142,294 | ₩142,294 | ₩142,294 | 0.00% | 300 |
|---|
| 2025.12.31 | ₩140,537 | ₩140,537 | ₩140,537 | ₩140,537 | 0.00% | 200 |
|---|
| 2025.12.30 | ₩141,865 | ₩141,865 | ₩141,865 | ₩141,865 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩142,120 | ₩142,495 | ₩142,120 | ₩142,495 | +0.26% | 700 |
|---|
| 2025.12.26 | ₩143,555 | ₩143,555 | ₩143,555 | ₩143,555 | 0.00% | 300 |
|---|
| 2025.12.24 | ₩143,488 | ₩143,488 | ₩143,488 | ₩143,488 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩142,656 | ₩142,656 | ₩142,321 | ₩142,428 | -0.16% | 1천 |
|---|
| 2025.12.22 | ₩143,488 | ₩143,488 | ₩143,488 | ₩143,488 | 0.00% | 300 |
|---|
| 2025.12.19 | ₩144,185 | ₩144,185 | ₩144,185 | ₩144,185 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩144,574 | ₩144,574 | ₩144,574 | ₩144,574 | 0.00% | 200 |
|---|
| 2025.12.17 | ₩144,802 | ₩144,802 | ₩143,957 | ₩143,957 | -0.58% | 700 |
|---|
| 2025.12.16 | ₩144,963 | ₩145,004 | ₩144,400 | ₩144,534 | -0.30% | 8천 |
|---|
| 2025.12.15 | ₩145,191 | ₩145,486 | ₩145,098 | ₩145,098 | -0.06% | 1.1천 |
|---|
| 2025.12.12 | ₩145,258 | ₩145,258 | ₩145,191 | ₩145,191 | -0.05% | 100 |
|---|
| 2025.12.11 | ₩146,063 | ₩146,144 | ₩146,063 | ₩146,144 | +0.06% | 700 |
|---|
| 2025.12.10 | ₩142,723 | ₩144,387 | ₩142,723 | ₩144,346 | +1.14% | 700 |
|---|
| 2025.12.09 | ₩139,907 | ₩140,980 | ₩139,907 | ₩140,980 | +0.77% | 500 |
|---|
| 2025.12.08 | ₩140,457 | ₩140,457 | ₩140,457 | ₩140,457 | 0.00% | 300 |
|---|
| 2025.12.05 | ₩142,026 | ₩142,026 | ₩141,570 | ₩141,570 | -0.32% | 500 |
|---|
| 2025.12.04 | ₩142,723 | ₩142,723 | ₩141,168 | ₩141,168 | -1.09% | 900 |
|---|
| 2025.12.03 | ₩143,059 | ₩143,059 | ₩143,059 | ₩143,059 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩141,838 | ₩141,838 | ₩141,838 | ₩141,838 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩140,229 | ₩143,180 | ₩140,229 | ₩142,254 | +1.44% | 500 |
|---|
| 2025.11.28 | ₩142,066 | ₩142,066 | ₩142,066 | ₩142,066 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩143,756 | ₩143,756 | ₩142,442 | ₩142,442 | -0.91% | 600 |
|---|
| 2025.11.25 | ₩140,685 | ₩140,980 | ₩140,470 | ₩140,470 | -0.15% | 700 |
|---|
| 2025.11.24 | ₩135,159 | ₩135,159 | ₩134,944 | ₩134,944 | -0.16% | 500 |
|---|
| 2025.11.21 | ₩132,677 | ₩135,226 | ₩132,677 | ₩134,636 | +1.48% | 3.1천 |
|---|
| 2025.11.20 | ₩131,886 | ₩131,886 | ₩128,546 | ₩128,546 | -2.53% | 300 |
|---|
| 2025.11.19 | ₩130,236 | ₩130,236 | ₩130,236 | ₩130,236 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩129,244 | ₩130,451 | ₩129,244 | ₩130,451 | +0.93% | 300 |
|---|
| 2025.11.17 | ₩130,210 | ₩130,210 | ₩129,928 | ₩129,928 | -0.22% | 500 |
|---|
| 2025.11.14 | ₩133,053 | ₩133,603 | ₩132,919 | ₩133,281 | +0.17% | 700 |
|---|
| 2025.11.13 | ₩134,032 | ₩134,542 | ₩134,032 | ₩134,542 | +0.38% | 2천 |
|---|
| 2025.11.12 | ₩136,312 | ₩136,312 | ₩136,312 | ₩136,312 | 0.00% | 500 |
|---|
| 2025.11.11 | ₩135,159 | ₩135,293 | ₩135,159 | ₩135,293 | +0.10% | 300 |
|---|
| 2025.11.10 | ₩134,287 | ₩134,582 | ₩134,287 | ₩134,582 | +0.22% | 500 |
|---|
| 2025.11.07 | ₩133,375 | ₩134,274 | ₩133,361 | ₩134,274 | +0.67% | 600 |
|---|
| 2025.11.06 | ₩136,554 | ₩136,554 | ₩132,584 | ₩132,664 | -2.85% | 1.6천 |
|---|
| 2025.11.05 | ₩135,695 | ₩137,318 | ₩135,695 | ₩136,876 | +0.87% | 400 |
|---|
| 2025.11.04 | ₩134,113 | ₩135,078 | ₩134,113 | ₩135,078 | +0.72% | 800 |
|---|
| 2025.11.03 | ₩135,749 | ₩136,192 | ₩135,749 | ₩136,192 | +0.33% | 500 |
|---|
| 2025.10.31 | ₩137,600 | ₩137,600 | ₩137,600 | ₩137,600 | 0.00% | 400 |
|---|
| 2025.10.30 | ₩139,947 | ₩139,947 | ₩138,619 | ₩138,619 | -0.95% | 500 |
|---|
| 2025.10.29 | ₩145,124 | ₩145,124 | ₩140,229 | ₩140,631 | -3.10% | 5.4천 |
|---|
| 2025.10.28 | ₩149,725 | ₩149,725 | ₩148,907 | ₩148,907 | -0.55% | 400 |
|---|
| 2025.10.27 | ₩151,603 | ₩151,603 | ₩150,449 | ₩150,449 | -0.76% | 500 |
|---|
| 2025.10.24 | ₩151,227 | ₩151,227 | ₩150,100 | ₩150,100 | -0.75% | 300 |
|---|
| 2025.10.23 | ₩150,248 | ₩150,248 | ₩150,248 | ₩150,248 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩149,108 | ₩149,108 | ₩149,108 | ₩149,108 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩146,466 | ₩149,819 | ₩146,466 | ₩149,819 | +2.29% | 200 |
|---|
| 2025.10.20 | ₩147,270 | ₩147,270 | ₩147,056 | ₩147,056 | -0.15% | 300 |
|---|
| 2025.10.17 | ₩145,406 | ₩145,406 | ₩145,406 | ₩145,406 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩145,326 | ₩145,326 | ₩145,326 | ₩145,326 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩146,895 | ₩146,895 | ₩146,063 | ₩146,063 | -0.57% | 700 |
|---|
| 2025.10.14 | ₩143,783 | ₩145,607 | ₩143,783 | ₩145,607 | +1.27% | 700 |
|---|
| 2025.10.13 | ₩141,168 | ₩142,080 | ₩141,168 | ₩142,080 | +0.65% | 200 |
|---|
| 2025.10.10 | ₩143,220 | ₩143,220 | ₩138,995 | ₩138,995 | -2.95% | 1.1천 |
|---|