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 | ₩144,222 | ₩144,222 | ₩144,222 | ₩144,222 | 0.00% | 100 |
| 2026.10.08 | ₩144,745 | ₩144,745 | ₩144,745 | ₩144,745 | 0.00% | 300 |
| 2026.10.07 | ₩143,364 | ₩143,364 | ₩143,364 | ₩143,364 | 0.00% | 300 |
| 2026.10.06 | ₩145,550 | ₩145,550 | ₩145,550 | ₩145,550 | 0.00% | 200 |
| 2026.10.05 | ₩145,201 | ₩145,201 | ₩145,201 | ₩145,201 | 0.00% | 200 |
| 2026.10.02 | ₩146,797 | ₩146,797 | ₩145,738 | ₩145,738 | -0.72% | 3.6천 |
| 2026.10.01 | ₩144,826 | ₩144,826 | ₩144,826 | ₩144,826 | 0.00% | 300 |
| 2026.09.30 | ₩143,525 | ₩143,525 | ₩143,525 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩143,525 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩143,539 | ₩144,155 | ₩143,445 | ₩144,155 | +0.43% | 1.3천 |
|---|
| 2026.09.28 | ₩143,659 | ₩144,812 | ₩143,659 | ₩143,994 | +0.23% | 700 |
|---|
| 2026.09.25 | ₩145,188 | ₩145,188 | ₩145,040 | ₩145,040 | -0.10% | 300 |
|---|
| 2026.09.24 | ₩143,914 | ₩143,941 | ₩143,914 | ₩143,941 | +0.02% | 400 |
|---|
| 2026.09.23 | ₩144,370 | ₩144,517 | ₩144,370 | ₩144,517 | +0.10% | 200 |
|---|
| 2026.09.22 | ₩147,052 | ₩147,213 | ₩146,060 | ₩146,381 | -0.46% | 600 |
|---|
| 2026.09.21 | ₩145,268 | ₩145,268 | ₩144,960 | ₩144,960 | -0.21% | 200 |
|---|
| 2026.09.18 | ₩145,537 | ₩145,537 | ₩144,732 | ₩144,732 | -0.55% | 400 |
|---|
| 2026.09.17 | ₩146,690 | ₩146,690 | ₩146,690 | ₩146,690 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩147,441 | ₩147,575 | ₩147,079 | ₩147,079 | -0.25% | 800 |
|---|
| 2026.09.15 | ₩148,554 | ₩148,554 | ₩147,414 | ₩147,414 | -0.77% | 300 |
|---|
| 2026.09.14 | ₩150,150 | ₩150,431 | ₩150,150 | ₩150,431 | +0.19% | 300 |
|---|
| 2026.09.11 | ₩150,337 | ₩150,337 | ₩150,337 | ₩150,337 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩148,648 | ₩148,648 | ₩148,648 | ₩148,648 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩151,692 | ₩151,692 | ₩150,981 | ₩150,981 | -0.47% | 400 |
|---|
| 2026.09.08 | ₩156,466 | ₩156,466 | ₩152,939 | ₩152,939 | -2.25% | 200 |
|---|
| 2026.09.04 | ₩156,787 | ₩156,787 | ₩156,787 | ₩156,787 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩155,272 | ₩155,272 | ₩155,272 | ₩155,272 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩155,312 | ₩155,312 | ₩155,312 | ₩155,312 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩153,851 | ₩153,851 | ₩153,851 | ₩153,851 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩156,063 | ₩156,063 | ₩156,063 | ₩156,063 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩158,651 | ₩158,651 | ₩158,651 | ₩158,651 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩158,383 | ₩158,383 | ₩158,383 | ₩158,383 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩160,421 | ₩160,421 | ₩160,421 | ₩160,421 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩160,046 | ₩160,730 | ₩160,046 | ₩160,730 | +0.43% | 300 |
|---|
| 2026.08.24 | ₩161,990 | ₩161,990 | ₩160,998 | ₩161,239 | -0.46% | 1.3만 |
|---|
| 2026.08.21 | ₩160,851 | ₩160,851 | ₩160,690 | ₩160,690 | -0.10% | 400 |
|---|
| 2026.08.20 | ₩159,738 | ₩159,738 | ₩158,303 | ₩158,665 | -0.67% | 1.5천 |
|---|
| 2026.08.19 | ₩161,548 | ₩161,548 | ₩161,548 | ₩161,548 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩158,946 | ₩158,946 | ₩158,946 | ₩158,946 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩161,521 | ₩161,521 | ₩160,797 | ₩160,797 | -0.45% | 300 |
|---|
| 2026.08.14 | ₩162,741 | ₩162,741 | ₩162,741 | ₩162,741 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩163,412 | ₩163,412 | ₩162,849 | ₩162,849 | -0.34% | 600 |
|---|
| 2026.08.12 | ₩162,218 | ₩162,218 | ₩161,414 | ₩161,414 | -0.50% | 500 |
|---|
| 2026.08.11 | ₩162,098 | ₩162,098 | ₩160,918 | ₩161,011 | -0.67% | 800 |
|---|
| 2026.08.10 | ₩161,829 | ₩161,829 | ₩161,239 | ₩161,239 | -0.36% | 300 |
|---|
| 2026.08.07 | ₩163,211 | ₩163,895 | ₩163,211 | ₩163,895 | +0.42% | 400 |
|---|
| 2026.08.06 | ₩161,615 | ₩161,615 | ₩161,615 | ₩161,615 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩164,283 | ₩164,283 | ₩164,283 | ₩164,283 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩164,364 | ₩164,364 | ₩164,364 | ₩164,364 | 0.00% | 200 |
|---|
| 2026.08.03 | ₩161,588 | ₩162,259 | ₩161,213 | ₩161,655 | +0.04% | 1천 |
|---|
| 2026.07.31 | ₩158,289 | ₩158,289 | ₩157,860 | ₩157,860 | -0.27% | 200 |
|---|
| 2026.07.30 | ₩161,588 | ₩161,588 | ₩159,469 | ₩159,469 | -1.31% | 500 |
|---|
| 2026.07.29 | ₩162,473 | ₩163,318 | ₩162,473 | ₩163,318 | +0.52% | 800 |
|---|
| 2026.07.28 | ₩162,527 | ₩163,439 | ₩162,527 | ₩163,439 | +0.56% | 400 |
|---|
| 2026.07.27 | ₩159,456 | ₩159,456 | ₩159,456 | ₩159,456 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩156,466 | ₩156,466 | ₩156,184 | ₩156,184 | -0.18% | 200 |
|---|
| 2026.07.23 | ₩153,475 | ₩154,642 | ₩153,475 | ₩154,642 | +0.76% | 200 |
|---|
| 2026.07.22 | ₩156,626 | ₩156,626 | ₩156,626 | ₩156,626 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩156,881 | ₩156,881 | ₩156,881 | ₩156,881 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩157,498 | ₩157,498 | ₩156,680 | ₩157,002 | -0.32% | 600 |
|---|
| 2026.07.17 | ₩159,228 | ₩160,904 | ₩158,222 | ₩158,222 | -0.63% | 400 |
|---|
| 2026.07.16 | ₩160,596 | ₩160,690 | ₩160,314 | ₩160,314 | -0.18% | 300 |
|---|
| 2026.07.15 | ₩157,632 | ₩157,632 | ₩157,632 | ₩157,632 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩157,927 | ₩157,927 | ₩156,720 | ₩156,720 | -0.76% | 300 |
|---|
| 2026.07.13 | ₩158,075 | ₩158,075 | ₩156,854 | ₩156,854 | -0.77% | 600 |
|---|
| 2026.07.10 | ₩157,619 | ₩157,713 | ₩157,203 | ₩157,203 | -0.26% | 800 |
|---|
| 2026.07.09 | ₩155,607 | ₩155,607 | ₩155,607 | ₩155,607 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩153,985 | ₩153,985 | ₩153,261 | ₩153,261 | -0.47% | 200 |
|---|
| 2026.07.07 | ₩157,163 | ₩157,163 | ₩157,163 | ₩157,163 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩157,297 | ₩157,297 | ₩157,297 | ₩157,297 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩156,667 | ₩158,182 | ₩156,667 | ₩158,182 | +0.97% | 1.8천 |
|---|
| 2026.07.01 | ₩158,920 | ₩158,920 | ₩157,726 | ₩157,726 | -0.75% | 400 |
|---|
| 2026.06.30 | ₩157,565 | ₩158,745 | ₩157,565 | ₩158,745 | +0.75% | 700 |
|---|
| 2026.06.29 | ₩160,676 | ₩160,676 | ₩158,370 | ₩158,370 | -1.44% | 500 |
|---|
| 2026.06.26 | ₩160,073 | ₩160,408 | ₩160,073 | ₩160,408 | +0.21% | 500 |
|---|
| 2026.06.25 | ₩157,418 | ₩157,418 | ₩157,418 | ₩157,418 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩156,881 | ₩156,881 | ₩156,694 | ₩156,694 | -0.12% | 300 |
|---|
| 2026.06.23 | ₩152,563 | ₩152,563 | ₩152,443 | ₩152,483 | -0.05% | 900 |
|---|
| 2026.06.22 | ₩152,617 | ₩152,617 | ₩152,617 | ₩152,617 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩154,655 | ₩154,655 | ₩154,655 | ₩154,655 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩149,814 | ₩149,814 | ₩149,814 | ₩149,814 | 0.00% | 300 |
|---|
| 2026.06.16 | ₩152,858 | ₩152,858 | ₩152,295 | ₩152,295 | -0.37% | 200 |
|---|
| 2026.06.15 | ₩152,148 | ₩152,148 | ₩152,148 | ₩152,148 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩153,649 | ₩153,649 | ₩153,649 | ₩153,649 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩149,814 | ₩153,837 | ₩149,814 | ₩153,837 | +2.69% | 300 |
|---|
| 2026.06.10 | ₩151,142 | ₩151,142 | ₩149,224 | ₩149,224 | -1.27% | 300 |
|---|
| 2026.06.09 | ₩150,190 | ₩150,512 | ₩148,205 | ₩149,600 | -0.39% | 1.5천 |
|---|
| 2026.06.08 | ₩147,883 | ₩147,883 | ₩147,146 | ₩147,146 | -0.50% | 400 |
|---|
| 2026.06.05 | ₩146,435 | ₩146,435 | ₩145,604 | ₩145,604 | -0.57% | 300 |
|---|
| 2026.06.04 | ₩146,502 | ₩146,502 | ₩146,502 | ₩146,502 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩145,295 | ₩145,805 | ₩145,295 | ₩145,805 | +0.35% | 400 |
|---|
| 2026.06.02 | ₩146,127 | ₩146,583 | ₩146,127 | ₩146,583 | +0.31% | 500 |
|---|
| 2026.06.01 | ₩144,289 | ₩145,389 | ₩143,485 | ₩145,389 | +0.76% | 900 |
|---|
| 2026.05.29 | ₩145,282 | ₩145,282 | ₩145,282 | ₩145,282 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩146,945 | ₩146,945 | ₩146,945 | ₩146,945 | 0.00% | 200 |
|---|
| 2026.05.27 | ₩144,303 | ₩147,548 | ₩144,303 | ₩145,952 | +1.14% | 8천 |
|---|
| 2026.05.26 | ₩143,418 | ₩143,820 | ₩142,533 | ₩143,820 | +0.28% | 1.6천 |
|---|
| 2026.05.22 | ₩140,414 | ₩141,393 | ₩140,414 | ₩141,366 | +0.68% | 7.3천 |
|---|
| 2026.05.21 | ₩140,186 | ₩140,213 | ₩140,186 | ₩140,213 | +0.02% | 200 |
|---|
| 2026.05.20 | ₩137,276 | ₩138,134 | ₩137,276 | ₩138,134 | +0.63% | 300 |
|---|
| 2026.05.19 | ₩134,715 | ₩134,715 | ₩134,165 | ₩134,165 | -0.41% | 400 |
|---|
| 2026.05.18 | ₩135,627 | ₩136,016 | ₩135,627 | ₩136,016 | +0.29% | 200 |
|---|
| 2026.05.15 | ₩135,519 | ₩135,519 | ₩135,519 | ₩135,519 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩138,671 | ₩139,019 | ₩138,282 | ₩138,282 | -0.28% | 400 |
|---|
| 2026.05.13 | ₩136,968 | ₩136,968 | ₩136,860 | ₩136,860 | -0.08% | 300 |
|---|
| 2026.05.12 | ₩138,510 | ₩138,510 | ₩138,510 | ₩138,510 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩140,964 | ₩140,964 | ₩140,964 | ₩140,964 | 0.00% | 200 |
|---|
| 2026.05.08 | ₩145,309 | ₩145,309 | ₩145,309 | ₩145,309 | 0.00% | 300 |
|---|
| 2026.05.07 | ₩143,941 | ₩144,155 | ₩143,941 | ₩144,155 | +0.15% | 600 |
|---|
| 2026.05.06 | ₩147,213 | ₩147,213 | ₩147,159 | ₩147,159 | -0.04% | 300 |
|---|
| 2026.05.05 | ₩143,525 | ₩143,525 | ₩143,364 | ₩143,364 | -0.11% | 200 |
|---|
| 2026.05.04 | ₩140,964 | ₩140,964 | ₩140,481 | ₩140,481 | -0.34% | 400 |
|---|
| 2026.05.01 | ₩145,443 | ₩145,456 | ₩145,443 | ₩145,456 | +0.01% | 600 |
|---|
| 2026.04.30 | ₩144,879 | ₩146,958 | ₩144,879 | ₩146,904 | +1.40% | 500 |
|---|
| 2026.04.29 | ₩145,322 | ₩145,322 | ₩144,558 | ₩144,558 | -0.53% | 400 |
|---|
| 2026.04.28 | ₩145,684 | ₩145,684 | ₩145,684 | ₩145,684 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩146,743 | ₩146,743 | ₩146,743 | ₩146,743 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩147,293 | ₩147,293 | ₩147,293 | ₩147,293 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩147,964 | ₩147,964 | ₩147,347 | ₩147,347 | -0.42% | 1천 |
|---|
| 2026.04.22 | ₩148,902 | ₩148,902 | ₩148,902 | ₩148,902 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩150,820 | ₩151,531 | ₩149,653 | ₩149,653 | -0.77% | 600 |
|---|
| 2026.04.20 | ₩150,726 | ₩150,860 | ₩150,646 | ₩150,807 | +0.05% | 800 |
|---|
| 2026.04.17 | ₩149,761 | ₩149,761 | ₩149,761 | ₩149,761 | 0.00% | 900 |
|---|
| 2026.04.16 | ₩145,067 | ₩145,067 | ₩144,531 | ₩144,531 | -0.37% | 400 |
|---|
| 2026.04.15 | ₩145,322 | ₩145,322 | ₩144,343 | ₩144,343 | -0.67% | 300 |
|---|
| 2026.04.14 | ₩145,335 | ₩145,335 | ₩145,322 | ₩145,322 | -0.01% | 300 |
|---|
| 2026.04.13 | ₩144,517 | ₩144,920 | ₩144,517 | ₩144,920 | +0.28% | 400 |
|---|
| 2026.04.10 | ₩144,343 | ₩144,343 | ₩144,343 | ₩144,343 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩142,466 | ₩145,014 | ₩142,466 | ₩145,014 | +1.79% | 200 |
|---|
| 2026.04.08 | ₩143,418 | ₩143,914 | ₩143,418 | ₩143,539 | +0.08% | 500 |
|---|
| 2026.04.07 | ₩138,429 | ₩138,429 | ₩138,429 | ₩138,429 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩138,188 | ₩139,730 | ₩138,175 | ₩139,730 | +1.12% | 800 |
|---|
| 2026.04.02 | ₩137,263 | ₩137,504 | ₩137,263 | ₩137,504 | +0.18% | 1.2천 |
|---|
| 2026.04.01 | ₩139,931 | ₩139,931 | ₩138,631 | ₩138,631 | -0.93% | 400 |
|---|
| 2026.03.31 | ₩135,144 | ₩137,786 | ₩135,144 | ₩137,786 | +1.95% | 800 |
|---|
| 2026.03.30 | ₩136,109 | ₩136,109 | ₩133,441 | ₩133,481 | -1.93% | 6.3천 |
|---|
| 2026.03.27 | ₩136,632 | ₩136,632 | ₩134,420 | ₩134,420 | -1.62% | 700 |
|---|
| 2026.03.26 | ₩137,008 | ₩137,491 | ₩137,008 | ₩137,491 | +0.35% | 300 |
|---|
| 2026.03.25 | ₩138,456 | ₩139,073 | ₩138,456 | ₩139,073 | +0.45% | 1.2천 |
|---|
| 2026.03.24 | ₩138,242 | ₩138,242 | ₩138,242 | ₩138,242 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩137,960 | ₩138,161 | ₩137,960 | ₩138,161 | +0.15% | 400 |
|---|
| 2026.03.20 | ₩135,023 | ₩135,023 | ₩135,023 | ₩135,023 | 0.00% | 400 |
|---|
| 2026.03.19 | ₩136,968 | ₩138,081 | ₩136,780 | ₩137,987 | +0.74% | 700 |
|---|
| 2026.03.18 | ₩137,249 | ₩137,249 | ₩137,249 | ₩137,249 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩140,293 | ₩140,293 | ₩139,837 | ₩139,837 | -0.32% | 900 |
|---|
| 2026.03.16 | ₩139,113 | ₩139,113 | ₩139,113 | ₩139,113 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩138,081 | ₩138,550 | ₩137,906 | ₩138,550 | +0.34% | 2.6천 |
|---|
| 2026.03.12 | ₩138,389 | ₩138,389 | ₩138,389 | ₩138,389 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩141,031 | ₩141,768 | ₩141,031 | ₩141,768 | +0.52% | 800 |
|---|
| 2026.03.10 | ₩143,418 | ₩143,418 | ₩142,399 | ₩142,399 | -0.71% | 500 |
|---|
| 2026.03.09 | ₩139,730 | ₩143,418 | ₩139,730 | ₩143,418 | +2.64% | 800 |
|---|
| 2026.03.06 | ₩143,954 | ₩143,954 | ₩143,954 | ₩143,954 | 0.00% | 300 |
|---|
| 2026.03.05 | ₩147,950 | ₩147,950 | ₩146,569 | ₩147,763 | -0.13% | 1.1천 |
|---|
| 2026.03.04 | ₩150,243 | ₩150,243 | ₩150,243 | ₩150,243 | 0.00% | 200 |
|---|
| 2026.03.03 | ₩149,962 | ₩149,962 | ₩149,962 | ₩149,962 | 0.00% | 200 |
|---|
| 2026.03.02 | ₩149,090 | ₩149,948 | ₩149,090 | ₩149,948 | +0.58% | 900 |
|---|
| 2026.02.27 | ₩151,450 | ₩152,215 | ₩151,450 | ₩152,040 | +0.39% | 1천 |
|---|
| 2026.02.26 | ₩151,316 | ₩154,615 | ₩151,316 | ₩154,025 | +1.79% | 1.9천 |
|---|
| 2026.02.25 | ₩148,822 | ₩150,431 | ₩148,514 | ₩150,431 | +1.08% | 1.6천 |
|---|
| 2026.02.24 | ₩152,536 | ₩152,536 | ₩151,893 | ₩151,893 | -0.42% | 300 |
|---|
| 2026.02.23 | ₩149,506 | ₩150,632 | ₩148,688 | ₩150,525 | +0.68% | 5천 |
|---|
| 2026.02.20 | ₩155,326 | ₩155,326 | ₩153,435 | ₩155,004 | -0.21% | 2천 |
|---|
| 2026.02.19 | ₩152,925 | ₩153,717 | ₩152,925 | ₩153,435 | +0.33% | 500 |
|---|
| 2026.02.18 | ₩155,473 | ₩155,473 | ₩154,307 | ₩154,588 | -0.57% | 8천 |
|---|
| 2026.02.17 | ₩152,697 | ₩153,354 | ₩151,638 | ₩153,354 | +0.43% | 1.8천 |
|---|
| 2026.02.13 | ₩151,263 | ₩153,033 | ₩151,263 | ₩153,033 | +1.17% | 900 |
|---|
| 2026.02.12 | ₩157,029 | ₩157,029 | ₩151,021 | ₩151,276 | -3.66% | 3.7천 |
|---|
| 2026.02.11 | ₩155,339 | ₩155,540 | ₩153,891 | ₩154,400 | -0.60% | 5.4천 |
|---|
| 2026.02.10 | ₩155,956 | ₩156,184 | ₩154,964 | ₩154,964 | -0.64% | 1.5천 |
|---|
| 2026.02.09 | ₩154,803 | ₩155,379 | ₩154,535 | ₩154,990 | +0.12% | 2.1천 |
|---|
| 2026.02.06 | ₩152,657 | ₩155,701 | ₩152,657 | ₩155,701 | +1.99% | 1.2만 |
|---|
| 2026.02.05 | ₩152,121 | ₩152,697 | ₩150,981 | ₩151,450 | -0.44% | 4.7만 |
|---|
| 2026.02.04 | ₩153,167 | ₩153,609 | ₩150,954 | ₩153,234 | +0.04% | 10.3만 |
|---|
| 2026.02.03 | ₩148,420 | ₩151,531 | ₩147,776 | ₩149,037 | +0.42% | 6천 |
|---|
| 2026.02.02 | ₩147,521 | ₩148,567 | ₩147,427 | ₩148,111 | +0.40% | 1.9만 |
|---|
| 2026.01.30 | ₩146,851 | ₩146,851 | ₩145,040 | ₩146,422 | -0.29% | 8.9천 |
|---|
| 2026.01.29 | ₩148,004 | ₩148,728 | ₩147,173 | ₩148,219 | +0.14% | 2.5만 |
|---|
| 2026.01.28 | ₩150,377 | ₩151,423 | ₩148,446 | ₩148,661 | -1.14% | 1.6만 |
|---|
| 2026.01.27 | ₩149,104 | ₩150,994 | ₩148,983 | ₩149,466 | +0.24% | 13.2만 |
|---|
| 2026.01.26 | ₩150,954 | ₩150,954 | ₩150,726 | ₩150,726 | -0.15% | 700 |
|---|
| 2026.01.23 | ₩151,946 | ₩151,946 | ₩151,946 | ₩151,946 | 0.00% | 500 |
|---|
| 2026.01.22 | ₩154,950 | ₩154,950 | ₩154,950 | ₩154,950 | 0.00% | 400 |
|---|
| 2026.01.21 | ₩156,050 | ₩156,171 | ₩155,540 | ₩156,171 | +0.08% | 1.4천 |
|---|
| 2026.01.20 | ₩151,692 | ₩151,692 | ₩151,692 | ₩151,692 | 0.00% | 200 |
|---|
| 2026.01.16 | ₩156,157 | ₩156,157 | ₩154,266 | ₩154,266 | -1.21% | 1.1천 |
|---|
| 2026.01.15 | ₩156,144 | ₩156,144 | ₩156,023 | ₩156,023 | -0.08% | 700 |
|---|
| 2026.01.14 | ₩153,422 | ₩153,422 | ₩153,422 | ₩153,422 | 0.00% | 300 |
|---|
| 2026.01.13 | ₩153,945 | ₩153,945 | ₩153,891 | ₩153,891 | -0.03% | 400 |
|---|
| 2026.01.12 | ₩152,831 | ₩153,448 | ₩152,831 | ₩152,952 | +0.08% | 700 |
|---|
| 2026.01.09 | ₩153,287 | ₩153,287 | ₩153,287 | ₩153,287 | 0.00% | 300 |
|---|
| 2026.01.08 | ₩150,833 | ₩150,833 | ₩150,833 | ₩150,833 | 0.00% | 300 |
|---|
| 2026.01.07 | ₩146,596 | ₩146,609 | ₩146,207 | ₩146,207 | -0.27% | 2.2천 |
|---|
| 2026.01.06 | ₩147,508 | ₩147,883 | ₩147,508 | ₩147,883 | +0.25% | 1천 |
|---|
| 2026.01.05 | ₩144,732 | ₩144,732 | ₩144,732 | ₩144,732 | 0.00% | 300 |
|---|
| 2026.01.02 | ₩142,265 | ₩142,265 | ₩142,265 | ₩142,265 | 0.00% | 300 |
|---|
| 2025.12.31 | ₩140,508 | ₩140,508 | ₩140,508 | ₩140,508 | 0.00% | 200 |
|---|
| 2025.12.30 | ₩141,835 | ₩141,835 | ₩141,835 | ₩141,835 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩142,090 | ₩142,466 | ₩142,090 | ₩142,466 | +0.26% | 700 |
|---|
| 2025.12.26 | ₩143,525 | ₩143,525 | ₩143,525 | ₩143,525 | 0.00% | 300 |
|---|
| 2025.12.24 | ₩143,458 | ₩143,458 | ₩143,458 | ₩143,458 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩142,627 | ₩142,627 | ₩142,291 | ₩142,399 | -0.16% | 1천 |
|---|
| 2025.12.22 | ₩143,458 | ₩143,458 | ₩143,458 | ₩143,458 | 0.00% | 300 |
|---|
| 2025.12.19 | ₩144,155 | ₩144,155 | ₩144,155 | ₩144,155 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩144,544 | ₩144,544 | ₩144,544 | ₩144,544 | 0.00% | 200 |
|---|
| 2025.12.17 | ₩144,772 | ₩144,772 | ₩143,927 | ₩143,927 | -0.58% | 700 |
|---|
| 2025.12.16 | ₩144,933 | ₩144,973 | ₩144,370 | ₩144,504 | -0.30% | 8천 |
|---|
| 2025.12.15 | ₩145,161 | ₩145,456 | ₩145,067 | ₩145,067 | -0.06% | 1.1천 |
|---|
| 2025.12.12 | ₩145,228 | ₩145,228 | ₩145,161 | ₩145,161 | -0.05% | 100 |
|---|
| 2025.12.11 | ₩146,033 | ₩146,113 | ₩146,033 | ₩146,113 | +0.06% | 700 |
|---|
| 2025.12.10 | ₩142,694 | ₩144,356 | ₩142,694 | ₩144,316 | +1.14% | 700 |
|---|
| 2025.12.09 | ₩139,878 | ₩140,950 | ₩139,878 | ₩140,950 | +0.77% | 500 |
|---|
| 2025.12.08 | ₩140,427 | ₩140,427 | ₩140,427 | ₩140,427 | 0.00% | 300 |
|---|
| 2025.12.05 | ₩141,996 | ₩141,996 | ₩141,540 | ₩141,540 | -0.32% | 500 |
|---|
| 2025.12.04 | ₩142,694 | ₩142,694 | ₩141,138 | ₩141,138 | -1.09% | 900 |
|---|
| 2025.12.03 | ₩143,029 | ₩143,029 | ₩143,029 | ₩143,029 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩141,809 | ₩141,809 | ₩141,809 | ₩141,809 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩140,199 | ₩143,150 | ₩140,199 | ₩142,224 | +1.44% | 500 |
|---|
| 2025.11.28 | ₩142,037 | ₩142,037 | ₩142,037 | ₩142,037 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩143,726 | ₩143,726 | ₩142,412 | ₩142,412 | -0.91% | 600 |
|---|
| 2025.11.25 | ₩140,655 | ₩140,950 | ₩140,441 | ₩140,441 | -0.15% | 700 |
|---|
| 2025.11.24 | ₩135,131 | ₩135,131 | ₩134,916 | ₩134,916 | -0.16% | 500 |
|---|
| 2025.11.21 | ₩132,650 | ₩135,198 | ₩132,650 | ₩134,608 | +1.48% | 3.1천 |
|---|
| 2025.11.20 | ₩131,859 | ₩131,859 | ₩128,520 | ₩128,520 | -2.53% | 300 |
|---|
| 2025.11.19 | ₩130,209 | ₩130,209 | ₩130,209 | ₩130,209 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩129,217 | ₩130,424 | ₩129,217 | ₩130,424 | +0.93% | 300 |
|---|
| 2025.11.17 | ₩130,182 | ₩130,182 | ₩129,901 | ₩129,901 | -0.22% | 500 |
|---|
| 2025.11.14 | ₩133,025 | ₩133,575 | ₩132,891 | ₩133,253 | +0.17% | 700 |
|---|
| 2025.11.13 | ₩134,004 | ₩134,514 | ₩134,004 | ₩134,514 | +0.38% | 2천 |
|---|
| 2025.11.12 | ₩136,284 | ₩136,284 | ₩136,284 | ₩136,284 | 0.00% | 500 |
|---|
| 2025.11.11 | ₩135,131 | ₩135,265 | ₩135,131 | ₩135,265 | +0.10% | 300 |
|---|
| 2025.11.10 | ₩134,259 | ₩134,554 | ₩134,259 | ₩134,554 | +0.22% | 500 |
|---|
| 2025.11.07 | ₩133,347 | ₩134,246 | ₩133,334 | ₩134,246 | +0.67% | 600 |
|---|
| 2025.11.06 | ₩136,525 | ₩136,525 | ₩132,556 | ₩132,636 | -2.85% | 1.6천 |
|---|
| 2025.11.05 | ₩135,667 | ₩137,290 | ₩135,667 | ₩136,847 | +0.87% | 400 |
|---|
| 2025.11.04 | ₩134,085 | ₩135,050 | ₩134,085 | ₩135,050 | +0.72% | 800 |
|---|
| 2025.11.03 | ₩135,721 | ₩136,163 | ₩135,721 | ₩136,163 | +0.33% | 500 |
|---|
| 2025.10.31 | ₩137,571 | ₩137,571 | ₩137,571 | ₩137,571 | 0.00% | 400 |
|---|
| 2025.10.30 | ₩139,918 | ₩139,918 | ₩138,590 | ₩138,590 | -0.95% | 500 |
|---|
| 2025.10.29 | ₩145,094 | ₩145,094 | ₩140,199 | ₩140,602 | -3.10% | 5.4천 |
|---|
| 2025.10.28 | ₩149,694 | ₩149,694 | ₩148,876 | ₩148,876 | -0.55% | 400 |
|---|
| 2025.10.27 | ₩151,571 | ₩151,571 | ₩150,418 | ₩150,418 | -0.76% | 500 |
|---|
| 2025.10.24 | ₩151,195 | ₩151,195 | ₩150,069 | ₩150,069 | -0.75% | 300 |
|---|
| 2025.10.23 | ₩150,217 | ₩150,217 | ₩150,217 | ₩150,217 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩149,077 | ₩149,077 | ₩149,077 | ₩149,077 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩146,435 | ₩149,787 | ₩146,435 | ₩149,787 | +2.29% | 200 |
|---|
| 2025.10.20 | ₩147,240 | ₩147,240 | ₩147,025 | ₩147,025 | -0.15% | 300 |
|---|
| 2025.10.17 | ₩145,376 | ₩145,376 | ₩145,376 | ₩145,376 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩145,295 | ₩145,295 | ₩145,295 | ₩145,295 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩146,864 | ₩146,864 | ₩146,033 | ₩146,033 | -0.57% | 700 |
|---|
| 2025.10.14 | ₩143,753 | ₩145,577 | ₩143,753 | ₩145,577 | +1.27% | 700 |
|---|
| 2025.10.13 | ₩141,138 | ₩142,050 | ₩141,138 | ₩142,050 | +0.65% | 200 |
|---|
| 2025.10.10 | ₩143,190 | ₩143,190 | ₩138,966 | ₩138,966 | -2.95% | 1.1천 |
|---|