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 | ₩144,235 | ₩144,235 | ₩144,235 | ₩144,235 | 0.00% | 100 |
| 2026.10.08 | ₩144,758 | ₩144,758 | ₩144,758 | ₩144,758 | 0.00% | 300 |
| 2026.10.07 | ₩143,377 | ₩143,377 | ₩143,377 | ₩143,377 | 0.00% | 300 |
| 2026.10.06 | ₩145,563 | ₩145,563 | ₩145,563 | ₩145,563 | 0.00% | 200 |
| 2026.10.05 | ₩145,214 | ₩145,214 | ₩145,214 | ₩145,214 | 0.00% | 200 |
| 2026.10.02 | ₩146,810 | ₩146,810 | ₩145,751 | ₩145,751 | -0.72% | 3.6천 |
| 2026.10.01 | ₩144,839 | ₩144,839 | ₩144,839 | ₩144,839 | 0.00% | 300 |
| 2026.09.30 | ₩143,538 | ₩143,538 | ₩143,538 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩143,538 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩143,551 | ₩144,168 | ₩143,457 | ₩144,168 | +0.43% | 1.3천 |
|---|
| 2026.09.28 | ₩143,672 | ₩144,825 | ₩143,672 | ₩144,007 | +0.23% | 700 |
|---|
| 2026.09.25 | ₩145,201 | ₩145,201 | ₩145,053 | ₩145,053 | -0.10% | 300 |
|---|
| 2026.09.24 | ₩143,927 | ₩143,954 | ₩143,927 | ₩143,954 | +0.02% | 400 |
|---|
| 2026.09.23 | ₩144,383 | ₩144,530 | ₩144,383 | ₩144,530 | +0.10% | 200 |
|---|
| 2026.09.22 | ₩147,065 | ₩147,226 | ₩146,073 | ₩146,394 | -0.46% | 600 |
|---|
| 2026.09.21 | ₩145,281 | ₩145,281 | ₩144,973 | ₩144,973 | -0.21% | 200 |
|---|
| 2026.09.18 | ₩145,550 | ₩145,550 | ₩144,745 | ₩144,745 | -0.55% | 400 |
|---|
| 2026.09.17 | ₩146,703 | ₩146,703 | ₩146,703 | ₩146,703 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩147,454 | ₩147,588 | ₩147,092 | ₩147,092 | -0.25% | 800 |
|---|
| 2026.09.15 | ₩148,567 | ₩148,567 | ₩147,427 | ₩147,427 | -0.77% | 300 |
|---|
| 2026.09.14 | ₩150,163 | ₩150,445 | ₩150,163 | ₩150,445 | +0.19% | 300 |
|---|
| 2026.09.11 | ₩150,351 | ₩150,351 | ₩150,351 | ₩150,351 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩148,661 | ₩148,661 | ₩148,661 | ₩148,661 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩151,705 | ₩151,705 | ₩150,994 | ₩150,994 | -0.47% | 400 |
|---|
| 2026.09.08 | ₩156,480 | ₩156,480 | ₩152,952 | ₩152,952 | -2.25% | 200 |
|---|
| 2026.09.04 | ₩156,801 | ₩156,801 | ₩156,801 | ₩156,801 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩155,286 | ₩155,286 | ₩155,286 | ₩155,286 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩155,326 | ₩155,326 | ₩155,326 | ₩155,326 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩153,864 | ₩153,864 | ₩153,864 | ₩153,864 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩156,077 | ₩156,077 | ₩156,077 | ₩156,077 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩158,666 | ₩158,666 | ₩158,666 | ₩158,666 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩158,397 | ₩158,397 | ₩158,397 | ₩158,397 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩160,436 | ₩160,436 | ₩160,436 | ₩160,436 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩160,060 | ₩160,744 | ₩160,060 | ₩160,744 | +0.43% | 300 |
|---|
| 2026.08.24 | ₩162,005 | ₩162,005 | ₩161,012 | ₩161,254 | -0.46% | 1.3만 |
|---|
| 2026.08.21 | ₩160,865 | ₩160,865 | ₩160,704 | ₩160,704 | -0.10% | 400 |
|---|
| 2026.08.20 | ₩159,752 | ₩159,752 | ₩158,317 | ₩158,679 | -0.67% | 1.5천 |
|---|
| 2026.08.19 | ₩161,562 | ₩161,562 | ₩161,562 | ₩161,562 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩158,961 | ₩158,961 | ₩158,961 | ₩158,961 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩161,535 | ₩161,535 | ₩160,811 | ₩160,811 | -0.45% | 300 |
|---|
| 2026.08.14 | ₩162,756 | ₩162,756 | ₩162,756 | ₩162,756 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩163,426 | ₩163,426 | ₩162,863 | ₩162,863 | -0.34% | 600 |
|---|
| 2026.08.12 | ₩162,233 | ₩162,233 | ₩161,428 | ₩161,428 | -0.50% | 500 |
|---|
| 2026.08.11 | ₩162,112 | ₩162,112 | ₩160,932 | ₩161,026 | -0.67% | 800 |
|---|
| 2026.08.10 | ₩161,844 | ₩161,844 | ₩161,254 | ₩161,254 | -0.36% | 300 |
|---|
| 2026.08.07 | ₩163,225 | ₩163,909 | ₩163,225 | ₩163,909 | +0.42% | 400 |
|---|
| 2026.08.06 | ₩161,629 | ₩161,629 | ₩161,629 | ₩161,629 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩164,298 | ₩164,298 | ₩164,298 | ₩164,298 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩164,379 | ₩164,379 | ₩164,379 | ₩164,379 | 0.00% | 200 |
|---|
| 2026.08.03 | ₩161,603 | ₩162,273 | ₩161,227 | ₩161,670 | +0.04% | 1천 |
|---|
| 2026.07.31 | ₩158,303 | ₩158,303 | ₩157,874 | ₩157,874 | -0.27% | 200 |
|---|
| 2026.07.30 | ₩161,603 | ₩161,603 | ₩159,484 | ₩159,484 | -1.31% | 500 |
|---|
| 2026.07.29 | ₩162,488 | ₩163,333 | ₩162,488 | ₩163,333 | +0.52% | 800 |
|---|
| 2026.07.28 | ₩162,541 | ₩163,453 | ₩162,541 | ₩163,453 | +0.56% | 400 |
|---|
| 2026.07.27 | ₩159,470 | ₩159,470 | ₩159,470 | ₩159,470 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩156,480 | ₩156,480 | ₩156,198 | ₩156,198 | -0.18% | 200 |
|---|
| 2026.07.23 | ₩153,489 | ₩154,656 | ₩153,489 | ₩154,656 | +0.76% | 200 |
|---|
| 2026.07.22 | ₩156,640 | ₩156,640 | ₩156,640 | ₩156,640 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩156,895 | ₩156,895 | ₩156,895 | ₩156,895 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩157,512 | ₩157,512 | ₩156,694 | ₩157,016 | -0.32% | 600 |
|---|
| 2026.07.17 | ₩159,242 | ₩160,919 | ₩158,236 | ₩158,236 | -0.63% | 400 |
|---|
| 2026.07.16 | ₩160,610 | ₩160,704 | ₩160,329 | ₩160,329 | -0.18% | 300 |
|---|
| 2026.07.15 | ₩157,646 | ₩157,646 | ₩157,646 | ₩157,646 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩157,941 | ₩157,941 | ₩156,734 | ₩156,734 | -0.76% | 300 |
|---|
| 2026.07.13 | ₩158,089 | ₩158,089 | ₩156,868 | ₩156,868 | -0.77% | 600 |
|---|
| 2026.07.10 | ₩157,633 | ₩157,727 | ₩157,217 | ₩157,217 | -0.26% | 800 |
|---|
| 2026.07.09 | ₩155,621 | ₩155,621 | ₩155,621 | ₩155,621 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩153,999 | ₩153,999 | ₩153,274 | ₩153,274 | -0.47% | 200 |
|---|
| 2026.07.07 | ₩157,177 | ₩157,177 | ₩157,177 | ₩157,177 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩157,311 | ₩157,311 | ₩157,311 | ₩157,311 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩156,681 | ₩158,196 | ₩156,681 | ₩158,196 | +0.97% | 1.8천 |
|---|
| 2026.07.01 | ₩158,934 | ₩158,934 | ₩157,740 | ₩157,740 | -0.75% | 400 |
|---|
| 2026.06.30 | ₩157,579 | ₩158,759 | ₩157,579 | ₩158,759 | +0.75% | 700 |
|---|
| 2026.06.29 | ₩160,691 | ₩160,691 | ₩158,384 | ₩158,384 | -1.44% | 500 |
|---|
| 2026.06.26 | ₩160,087 | ₩160,422 | ₩160,087 | ₩160,422 | +0.21% | 500 |
|---|
| 2026.06.25 | ₩157,432 | ₩157,432 | ₩157,432 | ₩157,432 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩156,895 | ₩156,895 | ₩156,708 | ₩156,708 | -0.12% | 300 |
|---|
| 2026.06.23 | ₩152,577 | ₩152,577 | ₩152,456 | ₩152,496 | -0.05% | 900 |
|---|
| 2026.06.22 | ₩152,631 | ₩152,631 | ₩152,631 | ₩152,631 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩154,669 | ₩154,669 | ₩154,669 | ₩154,669 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩149,828 | ₩149,828 | ₩149,828 | ₩149,828 | 0.00% | 300 |
|---|
| 2026.06.16 | ₩152,872 | ₩152,872 | ₩152,309 | ₩152,309 | -0.37% | 200 |
|---|
| 2026.06.15 | ₩152,161 | ₩152,161 | ₩152,161 | ₩152,161 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩153,663 | ₩153,663 | ₩153,663 | ₩153,663 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩149,828 | ₩153,851 | ₩149,828 | ₩153,851 | +2.69% | 300 |
|---|
| 2026.06.10 | ₩151,155 | ₩151,155 | ₩149,238 | ₩149,238 | -1.27% | 300 |
|---|
| 2026.06.09 | ₩150,203 | ₩150,525 | ₩148,218 | ₩149,613 | -0.39% | 1.5천 |
|---|
| 2026.06.08 | ₩147,897 | ₩147,897 | ₩147,159 | ₩147,159 | -0.50% | 400 |
|---|
| 2026.06.05 | ₩146,448 | ₩146,448 | ₩145,617 | ₩145,617 | -0.57% | 300 |
|---|
| 2026.06.04 | ₩146,515 | ₩146,515 | ₩146,515 | ₩146,515 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩145,308 | ₩145,818 | ₩145,308 | ₩145,818 | +0.35% | 400 |
|---|
| 2026.06.02 | ₩146,140 | ₩146,596 | ₩146,140 | ₩146,596 | +0.31% | 500 |
|---|
| 2026.06.01 | ₩144,302 | ₩145,402 | ₩143,498 | ₩145,402 | +0.76% | 900 |
|---|
| 2026.05.29 | ₩145,295 | ₩145,295 | ₩145,295 | ₩145,295 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩146,958 | ₩146,958 | ₩146,958 | ₩146,958 | 0.00% | 200 |
|---|
| 2026.05.27 | ₩144,316 | ₩147,561 | ₩144,316 | ₩145,965 | +1.14% | 8천 |
|---|
| 2026.05.26 | ₩143,431 | ₩143,833 | ₩142,546 | ₩143,833 | +0.28% | 1.6천 |
|---|
| 2026.05.22 | ₩140,427 | ₩141,406 | ₩140,427 | ₩141,379 | +0.68% | 7.3천 |
|---|
| 2026.05.21 | ₩140,199 | ₩140,225 | ₩140,199 | ₩140,225 | +0.02% | 200 |
|---|
| 2026.05.20 | ₩137,288 | ₩138,147 | ₩137,288 | ₩138,147 | +0.63% | 300 |
|---|
| 2026.05.19 | ₩134,727 | ₩134,727 | ₩134,177 | ₩134,177 | -0.41% | 400 |
|---|
| 2026.05.18 | ₩135,639 | ₩136,028 | ₩135,639 | ₩136,028 | +0.29% | 200 |
|---|
| 2026.05.15 | ₩135,532 | ₩135,532 | ₩135,532 | ₩135,532 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩138,683 | ₩139,032 | ₩138,294 | ₩138,294 | -0.28% | 400 |
|---|
| 2026.05.13 | ₩136,980 | ₩136,980 | ₩136,873 | ₩136,873 | -0.08% | 300 |
|---|
| 2026.05.12 | ₩138,522 | ₩138,522 | ₩138,522 | ₩138,522 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩140,976 | ₩140,976 | ₩140,976 | ₩140,976 | 0.00% | 200 |
|---|
| 2026.05.08 | ₩145,322 | ₩145,322 | ₩145,322 | ₩145,322 | 0.00% | 300 |
|---|
| 2026.05.07 | ₩143,954 | ₩144,168 | ₩143,954 | ₩144,168 | +0.15% | 600 |
|---|
| 2026.05.06 | ₩147,226 | ₩147,226 | ₩147,172 | ₩147,172 | -0.04% | 300 |
|---|
| 2026.05.05 | ₩143,538 | ₩143,538 | ₩143,377 | ₩143,377 | -0.11% | 200 |
|---|
| 2026.05.04 | ₩140,976 | ₩140,976 | ₩140,494 | ₩140,494 | -0.34% | 400 |
|---|
| 2026.05.01 | ₩145,456 | ₩145,469 | ₩145,456 | ₩145,469 | +0.01% | 600 |
|---|
| 2026.04.30 | ₩144,892 | ₩146,971 | ₩144,892 | ₩146,918 | +1.40% | 500 |
|---|
| 2026.04.29 | ₩145,335 | ₩145,335 | ₩144,571 | ₩144,571 | -0.53% | 400 |
|---|
| 2026.04.28 | ₩145,697 | ₩145,697 | ₩145,697 | ₩145,697 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩146,757 | ₩146,757 | ₩146,757 | ₩146,757 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩147,306 | ₩147,306 | ₩147,306 | ₩147,306 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩147,977 | ₩147,977 | ₩147,360 | ₩147,360 | -0.42% | 1천 |
|---|
| 2026.04.22 | ₩148,916 | ₩148,916 | ₩148,916 | ₩148,916 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩150,834 | ₩151,544 | ₩149,667 | ₩149,667 | -0.77% | 600 |
|---|
| 2026.04.20 | ₩150,740 | ₩150,874 | ₩150,659 | ₩150,820 | +0.05% | 800 |
|---|
| 2026.04.17 | ₩149,774 | ₩149,774 | ₩149,774 | ₩149,774 | 0.00% | 900 |
|---|
| 2026.04.16 | ₩145,080 | ₩145,080 | ₩144,544 | ₩144,544 | -0.37% | 400 |
|---|
| 2026.04.15 | ₩145,335 | ₩145,335 | ₩144,356 | ₩144,356 | -0.67% | 300 |
|---|
| 2026.04.14 | ₩145,348 | ₩145,348 | ₩145,335 | ₩145,335 | -0.01% | 300 |
|---|
| 2026.04.13 | ₩144,530 | ₩144,933 | ₩144,530 | ₩144,933 | +0.28% | 400 |
|---|
| 2026.04.10 | ₩144,356 | ₩144,356 | ₩144,356 | ₩144,356 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩142,478 | ₩145,027 | ₩142,478 | ₩145,027 | +1.79% | 200 |
|---|
| 2026.04.08 | ₩143,431 | ₩143,927 | ₩143,431 | ₩143,551 | +0.08% | 500 |
|---|
| 2026.04.07 | ₩138,442 | ₩138,442 | ₩138,442 | ₩138,442 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩138,200 | ₩139,743 | ₩138,187 | ₩139,743 | +1.12% | 800 |
|---|
| 2026.04.02 | ₩137,275 | ₩137,516 | ₩137,275 | ₩137,516 | +0.18% | 1.2천 |
|---|
| 2026.04.01 | ₩139,944 | ₩139,944 | ₩138,643 | ₩138,643 | -0.93% | 400 |
|---|
| 2026.03.31 | ₩135,156 | ₩137,798 | ₩135,156 | ₩137,798 | +1.95% | 800 |
|---|
| 2026.03.30 | ₩136,122 | ₩136,122 | ₩133,453 | ₩133,493 | -1.93% | 6.3천 |
|---|
| 2026.03.27 | ₩136,645 | ₩136,645 | ₩134,432 | ₩134,432 | -1.62% | 700 |
|---|
| 2026.03.26 | ₩137,020 | ₩137,503 | ₩137,020 | ₩137,503 | +0.35% | 300 |
|---|
| 2026.03.25 | ₩138,469 | ₩139,085 | ₩138,469 | ₩139,085 | +0.45% | 1.2천 |
|---|
| 2026.03.24 | ₩138,254 | ₩138,254 | ₩138,254 | ₩138,254 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩137,972 | ₩138,174 | ₩137,972 | ₩138,174 | +0.15% | 400 |
|---|
| 2026.03.20 | ₩135,035 | ₩135,035 | ₩135,035 | ₩135,035 | 0.00% | 400 |
|---|
| 2026.03.19 | ₩136,980 | ₩138,093 | ₩136,792 | ₩137,999 | +0.74% | 700 |
|---|
| 2026.03.18 | ₩137,262 | ₩137,262 | ₩137,262 | ₩137,262 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩140,306 | ₩140,306 | ₩139,850 | ₩139,850 | -0.32% | 900 |
|---|
| 2026.03.16 | ₩139,126 | ₩139,126 | ₩139,126 | ₩139,126 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩138,093 | ₩138,562 | ₩137,919 | ₩138,562 | +0.34% | 2.6천 |
|---|
| 2026.03.12 | ₩138,402 | ₩138,402 | ₩138,402 | ₩138,402 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩141,043 | ₩141,781 | ₩141,043 | ₩141,781 | +0.52% | 800 |
|---|
| 2026.03.10 | ₩143,431 | ₩143,431 | ₩142,411 | ₩142,411 | -0.71% | 500 |
|---|
| 2026.03.09 | ₩139,743 | ₩143,431 | ₩139,743 | ₩143,431 | +2.64% | 800 |
|---|
| 2026.03.06 | ₩143,967 | ₩143,967 | ₩143,967 | ₩143,967 | 0.00% | 300 |
|---|
| 2026.03.05 | ₩147,964 | ₩147,964 | ₩146,582 | ₩147,776 | -0.13% | 1.1천 |
|---|
| 2026.03.04 | ₩150,257 | ₩150,257 | ₩150,257 | ₩150,257 | 0.00% | 200 |
|---|
| 2026.03.03 | ₩149,975 | ₩149,975 | ₩149,975 | ₩149,975 | 0.00% | 200 |
|---|
| 2026.03.02 | ₩149,103 | ₩149,962 | ₩149,103 | ₩149,962 | +0.58% | 900 |
|---|
| 2026.02.27 | ₩151,464 | ₩152,228 | ₩151,464 | ₩152,054 | +0.39% | 1천 |
|---|
| 2026.02.26 | ₩151,330 | ₩154,629 | ₩151,330 | ₩154,039 | +1.79% | 1.9천 |
|---|
| 2026.02.25 | ₩148,835 | ₩150,445 | ₩148,527 | ₩150,445 | +1.08% | 1.6천 |
|---|
| 2026.02.24 | ₩152,550 | ₩152,550 | ₩151,906 | ₩151,906 | -0.42% | 300 |
|---|
| 2026.02.23 | ₩149,519 | ₩150,646 | ₩148,701 | ₩150,538 | +0.68% | 5천 |
|---|
| 2026.02.20 | ₩155,340 | ₩155,340 | ₩153,449 | ₩155,018 | -0.21% | 2천 |
|---|
| 2026.02.19 | ₩152,939 | ₩153,730 | ₩152,939 | ₩153,449 | +0.33% | 500 |
|---|
| 2026.02.18 | ₩155,487 | ₩155,487 | ₩154,320 | ₩154,602 | -0.57% | 8천 |
|---|
| 2026.02.17 | ₩152,711 | ₩153,368 | ₩151,652 | ₩153,368 | +0.43% | 1.8천 |
|---|
| 2026.02.13 | ₩151,276 | ₩153,046 | ₩151,276 | ₩153,046 | +1.17% | 900 |
|---|
| 2026.02.12 | ₩157,043 | ₩157,043 | ₩151,035 | ₩151,289 | -3.66% | 3.7천 |
|---|
| 2026.02.11 | ₩155,353 | ₩155,554 | ₩153,905 | ₩154,414 | -0.60% | 5.4천 |
|---|
| 2026.02.10 | ₩155,970 | ₩156,198 | ₩154,978 | ₩154,978 | -0.64% | 1.5천 |
|---|
| 2026.02.09 | ₩154,817 | ₩155,393 | ₩154,548 | ₩155,004 | +0.12% | 2.1천 |
|---|
| 2026.02.06 | ₩152,671 | ₩155,715 | ₩152,671 | ₩155,715 | +1.99% | 1.2만 |
|---|
| 2026.02.05 | ₩152,134 | ₩152,711 | ₩150,994 | ₩151,464 | -0.44% | 4.7만 |
|---|
| 2026.02.04 | ₩153,180 | ₩153,623 | ₩150,968 | ₩153,247 | +0.04% | 10.3만 |
|---|
| 2026.02.03 | ₩148,433 | ₩151,544 | ₩147,789 | ₩149,050 | +0.42% | 6천 |
|---|
| 2026.02.02 | ₩147,534 | ₩148,580 | ₩147,441 | ₩148,124 | +0.40% | 1.9만 |
|---|
| 2026.01.30 | ₩146,864 | ₩146,864 | ₩145,053 | ₩146,435 | -0.29% | 8.9천 |
|---|
| 2026.01.29 | ₩148,017 | ₩148,741 | ₩147,186 | ₩148,232 | +0.14% | 2.5만 |
|---|
| 2026.01.28 | ₩150,391 | ₩151,437 | ₩148,460 | ₩148,674 | -1.14% | 1.6만 |
|---|
| 2026.01.27 | ₩149,117 | ₩151,008 | ₩148,996 | ₩149,479 | +0.24% | 13.2만 |
|---|
| 2026.01.26 | ₩150,968 | ₩150,968 | ₩150,740 | ₩150,740 | -0.15% | 700 |
|---|
| 2026.01.23 | ₩151,960 | ₩151,960 | ₩151,960 | ₩151,960 | 0.00% | 500 |
|---|
| 2026.01.22 | ₩154,964 | ₩154,964 | ₩154,964 | ₩154,964 | 0.00% | 400 |
|---|
| 2026.01.21 | ₩156,064 | ₩156,185 | ₩155,554 | ₩156,185 | +0.08% | 1.4천 |
|---|
| 2026.01.20 | ₩151,705 | ₩151,705 | ₩151,705 | ₩151,705 | 0.00% | 200 |
|---|
| 2026.01.16 | ₩156,171 | ₩156,171 | ₩154,280 | ₩154,280 | -1.21% | 1.1천 |
|---|
| 2026.01.15 | ₩156,158 | ₩156,158 | ₩156,037 | ₩156,037 | -0.08% | 700 |
|---|
| 2026.01.14 | ₩153,435 | ₩153,435 | ₩153,435 | ₩153,435 | 0.00% | 300 |
|---|
| 2026.01.13 | ₩153,958 | ₩153,958 | ₩153,905 | ₩153,905 | -0.03% | 400 |
|---|
| 2026.01.12 | ₩152,845 | ₩153,462 | ₩152,845 | ₩152,966 | +0.08% | 700 |
|---|
| 2026.01.09 | ₩153,301 | ₩153,301 | ₩153,301 | ₩153,301 | 0.00% | 300 |
|---|
| 2026.01.08 | ₩150,847 | ₩150,847 | ₩150,847 | ₩150,847 | 0.00% | 300 |
|---|
| 2026.01.07 | ₩146,609 | ₩146,622 | ₩146,220 | ₩146,220 | -0.27% | 2.2천 |
|---|
| 2026.01.06 | ₩147,521 | ₩147,897 | ₩147,521 | ₩147,897 | +0.25% | 1천 |
|---|
| 2026.01.05 | ₩144,745 | ₩144,745 | ₩144,745 | ₩144,745 | 0.00% | 300 |
|---|
| 2026.01.02 | ₩142,277 | ₩142,277 | ₩142,277 | ₩142,277 | 0.00% | 300 |
|---|
| 2025.12.31 | ₩140,520 | ₩140,520 | ₩140,520 | ₩140,520 | 0.00% | 200 |
|---|
| 2025.12.30 | ₩141,848 | ₩141,848 | ₩141,848 | ₩141,848 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩142,103 | ₩142,478 | ₩142,103 | ₩142,478 | +0.26% | 700 |
|---|
| 2025.12.26 | ₩143,538 | ₩143,538 | ₩143,538 | ₩143,538 | 0.00% | 300 |
|---|
| 2025.12.24 | ₩143,471 | ₩143,471 | ₩143,471 | ₩143,471 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩142,639 | ₩142,639 | ₩142,304 | ₩142,411 | -0.16% | 1천 |
|---|
| 2025.12.22 | ₩143,471 | ₩143,471 | ₩143,471 | ₩143,471 | 0.00% | 300 |
|---|
| 2025.12.19 | ₩144,168 | ₩144,168 | ₩144,168 | ₩144,168 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩144,557 | ₩144,557 | ₩144,557 | ₩144,557 | 0.00% | 200 |
|---|
| 2025.12.17 | ₩144,785 | ₩144,785 | ₩143,940 | ₩143,940 | -0.58% | 700 |
|---|
| 2025.12.16 | ₩144,946 | ₩144,986 | ₩144,383 | ₩144,517 | -0.30% | 8천 |
|---|
| 2025.12.15 | ₩145,174 | ₩145,469 | ₩145,080 | ₩145,080 | -0.06% | 1.1천 |
|---|
| 2025.12.12 | ₩145,241 | ₩145,241 | ₩145,174 | ₩145,174 | -0.05% | 100 |
|---|
| 2025.12.11 | ₩146,046 | ₩146,126 | ₩146,046 | ₩146,126 | +0.06% | 700 |
|---|
| 2025.12.10 | ₩142,706 | ₩144,369 | ₩142,706 | ₩144,329 | +1.14% | 700 |
|---|
| 2025.12.09 | ₩139,890 | ₩140,963 | ₩139,890 | ₩140,963 | +0.77% | 500 |
|---|
| 2025.12.08 | ₩140,440 | ₩140,440 | ₩140,440 | ₩140,440 | 0.00% | 300 |
|---|
| 2025.12.05 | ₩142,009 | ₩142,009 | ₩141,553 | ₩141,553 | -0.32% | 500 |
|---|
| 2025.12.04 | ₩142,706 | ₩142,706 | ₩141,151 | ₩141,151 | -1.09% | 900 |
|---|
| 2025.12.03 | ₩143,042 | ₩143,042 | ₩143,042 | ₩143,042 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩141,821 | ₩141,821 | ₩141,821 | ₩141,821 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩140,212 | ₩143,162 | ₩140,212 | ₩142,237 | +1.44% | 500 |
|---|
| 2025.11.28 | ₩142,049 | ₩142,049 | ₩142,049 | ₩142,049 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩143,739 | ₩143,739 | ₩142,425 | ₩142,425 | -0.91% | 600 |
|---|
| 2025.11.25 | ₩140,668 | ₩140,963 | ₩140,453 | ₩140,453 | -0.15% | 700 |
|---|
| 2025.11.24 | ₩135,143 | ₩135,143 | ₩134,928 | ₩134,928 | -0.16% | 500 |
|---|
| 2025.11.21 | ₩132,662 | ₩135,210 | ₩132,662 | ₩134,620 | +1.48% | 3.1천 |
|---|
| 2025.11.20 | ₩131,870 | ₩131,870 | ₩128,531 | ₩128,531 | -2.53% | 300 |
|---|
| 2025.11.19 | ₩130,221 | ₩130,221 | ₩130,221 | ₩130,221 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩129,228 | ₩130,435 | ₩129,228 | ₩130,435 | +0.93% | 300 |
|---|
| 2025.11.17 | ₩130,194 | ₩130,194 | ₩129,912 | ₩129,912 | -0.22% | 500 |
|---|
| 2025.11.14 | ₩133,037 | ₩133,587 | ₩132,903 | ₩133,265 | +0.17% | 700 |
|---|
| 2025.11.13 | ₩134,016 | ₩134,526 | ₩134,016 | ₩134,526 | +0.38% | 2천 |
|---|
| 2025.11.12 | ₩136,296 | ₩136,296 | ₩136,296 | ₩136,296 | 0.00% | 500 |
|---|
| 2025.11.11 | ₩135,143 | ₩135,277 | ₩135,143 | ₩135,277 | +0.10% | 300 |
|---|
| 2025.11.10 | ₩134,271 | ₩134,566 | ₩134,271 | ₩134,566 | +0.22% | 500 |
|---|
| 2025.11.07 | ₩133,359 | ₩134,258 | ₩133,346 | ₩134,258 | +0.67% | 600 |
|---|
| 2025.11.06 | ₩136,537 | ₩136,537 | ₩132,568 | ₩132,648 | -2.85% | 1.6천 |
|---|
| 2025.11.05 | ₩135,679 | ₩137,302 | ₩135,679 | ₩136,859 | +0.87% | 400 |
|---|
| 2025.11.04 | ₩134,097 | ₩135,062 | ₩134,097 | ₩135,062 | +0.72% | 800 |
|---|
| 2025.11.03 | ₩135,733 | ₩136,175 | ₩135,733 | ₩136,175 | +0.33% | 500 |
|---|
| 2025.10.31 | ₩137,583 | ₩137,583 | ₩137,583 | ₩137,583 | 0.00% | 400 |
|---|
| 2025.10.30 | ₩139,930 | ₩139,930 | ₩138,603 | ₩138,603 | -0.95% | 500 |
|---|
| 2025.10.29 | ₩145,107 | ₩145,107 | ₩140,212 | ₩140,614 | -3.10% | 5.4천 |
|---|
| 2025.10.28 | ₩149,707 | ₩149,707 | ₩148,889 | ₩148,889 | -0.55% | 400 |
|---|
| 2025.10.27 | ₩151,585 | ₩151,585 | ₩150,431 | ₩150,431 | -0.76% | 500 |
|---|
| 2025.10.24 | ₩151,209 | ₩151,209 | ₩150,083 | ₩150,083 | -0.75% | 300 |
|---|
| 2025.10.23 | ₩150,230 | ₩150,230 | ₩150,230 | ₩150,230 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩149,090 | ₩149,090 | ₩149,090 | ₩149,090 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩146,448 | ₩149,801 | ₩146,448 | ₩149,801 | +2.29% | 200 |
|---|
| 2025.10.20 | ₩147,253 | ₩147,253 | ₩147,038 | ₩147,038 | -0.15% | 300 |
|---|
| 2025.10.17 | ₩145,389 | ₩145,389 | ₩145,389 | ₩145,389 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩145,308 | ₩145,308 | ₩145,308 | ₩145,308 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩146,877 | ₩146,877 | ₩146,046 | ₩146,046 | -0.57% | 700 |
|---|
| 2025.10.14 | ₩143,766 | ₩145,590 | ₩143,766 | ₩145,590 | +1.27% | 700 |
|---|
| 2025.10.13 | ₩141,151 | ₩142,063 | ₩141,151 | ₩142,063 | +0.65% | 200 |
|---|
| 2025.10.10 | ₩143,203 | ₩143,203 | ₩138,978 | ₩138,978 | -2.95% | 1.1천 |
|---|