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 | ₩144,250 | ₩144,250 | ₩144,250 | ₩144,250 | 0.00% | 100 |
| 2026.10.08 | ₩144,773 | ₩144,773 | ₩144,773 | ₩144,773 | 0.00% | 300 |
| 2026.10.07 | ₩143,392 | ₩143,392 | ₩143,392 | ₩143,392 | 0.00% | 300 |
| 2026.10.06 | ₩145,578 | ₩145,578 | ₩145,578 | ₩145,578 | 0.00% | 200 |
| 2026.10.05 | ₩145,229 | ₩145,229 | ₩145,229 | ₩145,229 | 0.00% | 200 |
| 2026.10.02 | ₩146,826 | ₩146,826 | ₩145,766 | ₩145,766 | -0.72% | 3.6천 |
| 2026.10.01 | ₩144,854 | ₩144,854 | ₩144,854 | ₩144,854 | 0.00% | 300 |
| 2026.09.30 | ₩143,553 | ₩143,553 | ₩143,553 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩143,553 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩143,566 | ₩144,183 | ₩143,472 | ₩144,183 | +0.43% | 1.3천 |
|---|
| 2026.09.28 | ₩143,687 | ₩144,841 | ₩143,687 | ₩144,022 | +0.23% | 700 |
|---|
| 2026.09.25 | ₩145,216 | ₩145,216 | ₩145,069 | ₩145,069 | -0.10% | 300 |
|---|
| 2026.09.24 | ₩143,942 | ₩143,969 | ₩143,942 | ₩143,969 | +0.02% | 400 |
|---|
| 2026.09.23 | ₩144,398 | ₩144,545 | ₩144,398 | ₩144,545 | +0.10% | 200 |
|---|
| 2026.09.22 | ₩147,080 | ₩147,241 | ₩146,088 | ₩146,410 | -0.46% | 600 |
|---|
| 2026.09.21 | ₩145,297 | ₩145,297 | ₩144,988 | ₩144,988 | -0.21% | 200 |
|---|
| 2026.09.18 | ₩145,565 | ₩145,565 | ₩144,760 | ₩144,760 | -0.55% | 400 |
|---|
| 2026.09.17 | ₩146,718 | ₩146,718 | ₩146,718 | ₩146,718 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩147,469 | ₩147,603 | ₩147,107 | ₩147,107 | -0.25% | 800 |
|---|
| 2026.09.15 | ₩148,583 | ₩148,583 | ₩147,443 | ₩147,443 | -0.77% | 300 |
|---|
| 2026.09.14 | ₩150,179 | ₩150,460 | ₩150,179 | ₩150,460 | +0.19% | 300 |
|---|
| 2026.09.11 | ₩150,366 | ₩150,366 | ₩150,366 | ₩150,366 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩148,676 | ₩148,676 | ₩148,676 | ₩148,676 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩151,721 | ₩151,721 | ₩151,010 | ₩151,010 | -0.47% | 400 |
|---|
| 2026.09.08 | ₩156,496 | ₩156,496 | ₩152,968 | ₩152,968 | -2.25% | 200 |
|---|
| 2026.09.04 | ₩156,818 | ₩156,818 | ₩156,818 | ₩156,818 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩155,302 | ₩155,302 | ₩155,302 | ₩155,302 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩155,342 | ₩155,342 | ₩155,342 | ₩155,342 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩153,880 | ₩153,880 | ₩153,880 | ₩153,880 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩156,094 | ₩156,094 | ₩156,094 | ₩156,094 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩158,682 | ₩158,682 | ₩158,682 | ₩158,682 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩158,414 | ₩158,414 | ₩158,414 | ₩158,414 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩160,453 | ₩160,453 | ₩160,453 | ₩160,453 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩160,077 | ₩160,761 | ₩160,077 | ₩160,761 | +0.43% | 300 |
|---|
| 2026.08.24 | ₩162,022 | ₩162,022 | ₩161,029 | ₩161,271 | -0.46% | 1.3만 |
|---|
| 2026.08.21 | ₩160,882 | ₩160,882 | ₩160,721 | ₩160,721 | -0.10% | 400 |
|---|
| 2026.08.20 | ₩159,769 | ₩159,769 | ₩158,333 | ₩158,696 | -0.67% | 1.5천 |
|---|
| 2026.08.19 | ₩161,579 | ₩161,579 | ₩161,579 | ₩161,579 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩158,977 | ₩158,977 | ₩158,977 | ₩158,977 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩161,552 | ₩161,552 | ₩160,828 | ₩160,828 | -0.45% | 300 |
|---|
| 2026.08.14 | ₩162,773 | ₩162,773 | ₩162,773 | ₩162,773 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩163,444 | ₩163,444 | ₩162,880 | ₩162,880 | -0.34% | 600 |
|---|
| 2026.08.12 | ₩162,250 | ₩162,250 | ₩161,445 | ₩161,445 | -0.50% | 500 |
|---|
| 2026.08.11 | ₩162,129 | ₩162,129 | ₩160,949 | ₩161,043 | -0.67% | 800 |
|---|
| 2026.08.10 | ₩161,861 | ₩161,861 | ₩161,271 | ₩161,271 | -0.36% | 300 |
|---|
| 2026.08.07 | ₩163,242 | ₩163,926 | ₩163,242 | ₩163,926 | +0.42% | 400 |
|---|
| 2026.08.06 | ₩161,646 | ₩161,646 | ₩161,646 | ₩161,646 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩164,315 | ₩164,315 | ₩164,315 | ₩164,315 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩164,396 | ₩164,396 | ₩164,396 | ₩164,396 | 0.00% | 200 |
|---|
| 2026.08.03 | ₩161,619 | ₩162,290 | ₩161,244 | ₩161,686 | +0.04% | 1천 |
|---|
| 2026.07.31 | ₩158,320 | ₩158,320 | ₩157,891 | ₩157,891 | -0.27% | 200 |
|---|
| 2026.07.30 | ₩161,619 | ₩161,619 | ₩159,500 | ₩159,500 | -1.31% | 500 |
|---|
| 2026.07.29 | ₩162,505 | ₩163,350 | ₩162,505 | ₩163,350 | +0.52% | 800 |
|---|
| 2026.07.28 | ₩162,558 | ₩163,470 | ₩162,558 | ₩163,470 | +0.56% | 400 |
|---|
| 2026.07.27 | ₩159,487 | ₩159,487 | ₩159,487 | ₩159,487 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩156,496 | ₩156,496 | ₩156,214 | ₩156,214 | -0.18% | 200 |
|---|
| 2026.07.23 | ₩153,505 | ₩154,672 | ₩153,505 | ₩154,672 | +0.76% | 200 |
|---|
| 2026.07.22 | ₩156,657 | ₩156,657 | ₩156,657 | ₩156,657 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩156,912 | ₩156,912 | ₩156,912 | ₩156,912 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩157,529 | ₩157,529 | ₩156,710 | ₩157,032 | -0.32% | 600 |
|---|
| 2026.07.17 | ₩159,259 | ₩160,935 | ₩158,253 | ₩158,253 | -0.63% | 400 |
|---|
| 2026.07.16 | ₩160,627 | ₩160,721 | ₩160,345 | ₩160,345 | -0.18% | 300 |
|---|
| 2026.07.15 | ₩157,663 | ₩157,663 | ₩157,663 | ₩157,663 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩157,958 | ₩157,958 | ₩156,751 | ₩156,751 | -0.76% | 300 |
|---|
| 2026.07.13 | ₩158,105 | ₩158,105 | ₩156,885 | ₩156,885 | -0.77% | 600 |
|---|
| 2026.07.10 | ₩157,649 | ₩157,743 | ₩157,234 | ₩157,234 | -0.26% | 800 |
|---|
| 2026.07.09 | ₩155,637 | ₩155,637 | ₩155,637 | ₩155,637 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩154,015 | ₩154,015 | ₩153,290 | ₩153,290 | -0.47% | 200 |
|---|
| 2026.07.07 | ₩157,193 | ₩157,193 | ₩157,193 | ₩157,193 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩157,327 | ₩157,327 | ₩157,327 | ₩157,327 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩156,697 | ₩158,213 | ₩156,697 | ₩158,213 | +0.97% | 1.8천 |
|---|
| 2026.07.01 | ₩158,950 | ₩158,950 | ₩157,757 | ₩157,757 | -0.75% | 400 |
|---|
| 2026.06.30 | ₩157,596 | ₩158,776 | ₩157,596 | ₩158,776 | +0.75% | 700 |
|---|
| 2026.06.29 | ₩160,707 | ₩160,707 | ₩158,400 | ₩158,400 | -1.44% | 500 |
|---|
| 2026.06.26 | ₩160,104 | ₩160,439 | ₩160,104 | ₩160,439 | +0.21% | 500 |
|---|
| 2026.06.25 | ₩157,448 | ₩157,448 | ₩157,448 | ₩157,448 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩156,912 | ₩156,912 | ₩156,724 | ₩156,724 | -0.12% | 300 |
|---|
| 2026.06.23 | ₩152,593 | ₩152,593 | ₩152,472 | ₩152,512 | -0.05% | 900 |
|---|
| 2026.06.22 | ₩152,647 | ₩152,647 | ₩152,647 | ₩152,647 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩154,685 | ₩154,685 | ₩154,685 | ₩154,685 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩149,843 | ₩149,843 | ₩149,843 | ₩149,843 | 0.00% | 300 |
|---|
| 2026.06.16 | ₩152,888 | ₩152,888 | ₩152,325 | ₩152,325 | -0.37% | 200 |
|---|
| 2026.06.15 | ₩152,177 | ₩152,177 | ₩152,177 | ₩152,177 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩153,679 | ₩153,679 | ₩153,679 | ₩153,679 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩149,843 | ₩153,867 | ₩149,843 | ₩153,867 | +2.69% | 300 |
|---|
| 2026.06.10 | ₩151,171 | ₩151,171 | ₩149,253 | ₩149,253 | -1.27% | 300 |
|---|
| 2026.06.09 | ₩150,219 | ₩150,541 | ₩148,234 | ₩149,629 | -0.39% | 1.5천 |
|---|
| 2026.06.08 | ₩147,912 | ₩147,912 | ₩147,174 | ₩147,174 | -0.50% | 400 |
|---|
| 2026.06.05 | ₩146,463 | ₩146,463 | ₩145,632 | ₩145,632 | -0.57% | 300 |
|---|
| 2026.06.04 | ₩146,530 | ₩146,530 | ₩146,530 | ₩146,530 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩145,323 | ₩145,833 | ₩145,323 | ₩145,833 | +0.35% | 400 |
|---|
| 2026.06.02 | ₩146,155 | ₩146,611 | ₩146,155 | ₩146,611 | +0.31% | 500 |
|---|
| 2026.06.01 | ₩144,317 | ₩145,417 | ₩143,513 | ₩145,417 | +0.76% | 900 |
|---|
| 2026.05.29 | ₩145,310 | ₩145,310 | ₩145,310 | ₩145,310 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩146,973 | ₩146,973 | ₩146,973 | ₩146,973 | 0.00% | 200 |
|---|
| 2026.05.27 | ₩144,331 | ₩147,577 | ₩144,331 | ₩145,981 | +1.14% | 8천 |
|---|
| 2026.05.26 | ₩143,446 | ₩143,848 | ₩142,560 | ₩143,848 | +0.28% | 1.6천 |
|---|
| 2026.05.22 | ₩140,441 | ₩141,420 | ₩140,441 | ₩141,394 | +0.68% | 7.3천 |
|---|
| 2026.05.21 | ₩140,213 | ₩140,240 | ₩140,213 | ₩140,240 | +0.02% | 200 |
|---|
| 2026.05.20 | ₩137,303 | ₩138,161 | ₩137,303 | ₩138,161 | +0.63% | 300 |
|---|
| 2026.05.19 | ₩134,741 | ₩134,741 | ₩134,191 | ₩134,191 | -0.41% | 400 |
|---|
| 2026.05.18 | ₩135,653 | ₩136,042 | ₩135,653 | ₩136,042 | +0.29% | 200 |
|---|
| 2026.05.15 | ₩135,546 | ₩135,546 | ₩135,546 | ₩135,546 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩138,698 | ₩139,046 | ₩138,309 | ₩138,309 | -0.28% | 400 |
|---|
| 2026.05.13 | ₩136,994 | ₩136,994 | ₩136,887 | ₩136,887 | -0.08% | 300 |
|---|
| 2026.05.12 | ₩138,537 | ₩138,537 | ₩138,537 | ₩138,537 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩140,991 | ₩140,991 | ₩140,991 | ₩140,991 | 0.00% | 200 |
|---|
| 2026.05.08 | ₩145,337 | ₩145,337 | ₩145,337 | ₩145,337 | 0.00% | 300 |
|---|
| 2026.05.07 | ₩143,969 | ₩144,183 | ₩143,969 | ₩144,183 | +0.15% | 600 |
|---|
| 2026.05.06 | ₩147,241 | ₩147,241 | ₩147,188 | ₩147,188 | -0.04% | 300 |
|---|
| 2026.05.05 | ₩143,553 | ₩143,553 | ₩143,392 | ₩143,392 | -0.11% | 200 |
|---|
| 2026.05.04 | ₩140,991 | ₩140,991 | ₩140,508 | ₩140,508 | -0.34% | 400 |
|---|
| 2026.05.01 | ₩145,471 | ₩145,484 | ₩145,471 | ₩145,484 | +0.01% | 600 |
|---|
| 2026.04.30 | ₩144,908 | ₩146,986 | ₩144,908 | ₩146,933 | +1.40% | 500 |
|---|
| 2026.04.29 | ₩145,350 | ₩145,350 | ₩144,586 | ₩144,586 | -0.53% | 400 |
|---|
| 2026.04.28 | ₩145,712 | ₩145,712 | ₩145,712 | ₩145,712 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩146,772 | ₩146,772 | ₩146,772 | ₩146,772 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩147,322 | ₩147,322 | ₩147,322 | ₩147,322 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩147,992 | ₩147,992 | ₩147,375 | ₩147,375 | -0.42% | 1천 |
|---|
| 2026.04.22 | ₩148,931 | ₩148,931 | ₩148,931 | ₩148,931 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩150,849 | ₩151,560 | ₩149,682 | ₩149,682 | -0.77% | 600 |
|---|
| 2026.04.20 | ₩150,755 | ₩150,890 | ₩150,675 | ₩150,836 | +0.05% | 800 |
|---|
| 2026.04.17 | ₩149,790 | ₩149,790 | ₩149,790 | ₩149,790 | 0.00% | 900 |
|---|
| 2026.04.16 | ₩145,095 | ₩145,095 | ₩144,559 | ₩144,559 | -0.37% | 400 |
|---|
| 2026.04.15 | ₩145,350 | ₩145,350 | ₩144,371 | ₩144,371 | -0.67% | 300 |
|---|
| 2026.04.14 | ₩145,364 | ₩145,364 | ₩145,350 | ₩145,350 | -0.01% | 300 |
|---|
| 2026.04.13 | ₩144,545 | ₩144,948 | ₩144,545 | ₩144,948 | +0.28% | 400 |
|---|
| 2026.04.10 | ₩144,371 | ₩144,371 | ₩144,371 | ₩144,371 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩142,493 | ₩145,042 | ₩142,493 | ₩145,042 | +1.79% | 200 |
|---|
| 2026.04.08 | ₩143,446 | ₩143,942 | ₩143,446 | ₩143,566 | +0.08% | 500 |
|---|
| 2026.04.07 | ₩138,456 | ₩138,456 | ₩138,456 | ₩138,456 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩138,215 | ₩139,757 | ₩138,201 | ₩139,757 | +1.12% | 800 |
|---|
| 2026.04.02 | ₩137,289 | ₩137,531 | ₩137,289 | ₩137,531 | +0.18% | 1.2천 |
|---|
| 2026.04.01 | ₩139,958 | ₩139,958 | ₩138,657 | ₩138,657 | -0.93% | 400 |
|---|
| 2026.03.31 | ₩135,170 | ₩137,812 | ₩135,170 | ₩137,812 | +1.95% | 800 |
|---|
| 2026.03.30 | ₩136,136 | ₩136,136 | ₩133,467 | ₩133,507 | -1.93% | 6.3천 |
|---|
| 2026.03.27 | ₩136,659 | ₩136,659 | ₩134,446 | ₩134,446 | -1.62% | 700 |
|---|
| 2026.03.26 | ₩137,034 | ₩137,517 | ₩137,034 | ₩137,517 | +0.35% | 300 |
|---|
| 2026.03.25 | ₩138,483 | ₩139,100 | ₩138,483 | ₩139,100 | +0.45% | 1.2천 |
|---|
| 2026.03.24 | ₩138,268 | ₩138,268 | ₩138,268 | ₩138,268 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩137,987 | ₩138,188 | ₩137,987 | ₩138,188 | +0.15% | 400 |
|---|
| 2026.03.20 | ₩135,049 | ₩135,049 | ₩135,049 | ₩135,049 | 0.00% | 400 |
|---|
| 2026.03.19 | ₩136,994 | ₩138,107 | ₩136,806 | ₩138,014 | +0.74% | 700 |
|---|
| 2026.03.18 | ₩137,276 | ₩137,276 | ₩137,276 | ₩137,276 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩140,321 | ₩140,321 | ₩139,865 | ₩139,865 | -0.32% | 900 |
|---|
| 2026.03.16 | ₩139,140 | ₩139,140 | ₩139,140 | ₩139,140 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩138,107 | ₩138,577 | ₩137,933 | ₩138,577 | +0.34% | 2.6천 |
|---|
| 2026.03.12 | ₩138,416 | ₩138,416 | ₩138,416 | ₩138,416 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩141,058 | ₩141,796 | ₩141,058 | ₩141,796 | +0.52% | 800 |
|---|
| 2026.03.10 | ₩143,446 | ₩143,446 | ₩142,426 | ₩142,426 | -0.71% | 500 |
|---|
| 2026.03.09 | ₩139,757 | ₩143,446 | ₩139,757 | ₩143,446 | +2.64% | 800 |
|---|
| 2026.03.06 | ₩143,982 | ₩143,982 | ₩143,982 | ₩143,982 | 0.00% | 300 |
|---|
| 2026.03.05 | ₩147,979 | ₩147,979 | ₩146,598 | ₩147,791 | -0.13% | 1.1천 |
|---|
| 2026.03.04 | ₩150,273 | ₩150,273 | ₩150,273 | ₩150,273 | 0.00% | 200 |
|---|
| 2026.03.03 | ₩149,991 | ₩149,991 | ₩149,991 | ₩149,991 | 0.00% | 200 |
|---|
| 2026.03.02 | ₩149,119 | ₩149,977 | ₩149,119 | ₩149,977 | +0.58% | 900 |
|---|
| 2026.02.27 | ₩151,480 | ₩152,244 | ₩151,480 | ₩152,070 | +0.39% | 1천 |
|---|
| 2026.02.26 | ₩151,346 | ₩154,645 | ₩151,346 | ₩154,055 | +1.79% | 1.9천 |
|---|
| 2026.02.25 | ₩148,851 | ₩150,460 | ₩148,542 | ₩150,460 | +1.08% | 1.6천 |
|---|
| 2026.02.24 | ₩152,566 | ₩152,566 | ₩151,922 | ₩151,922 | -0.42% | 300 |
|---|
| 2026.02.23 | ₩149,535 | ₩150,661 | ₩148,717 | ₩150,554 | +0.68% | 5천 |
|---|
| 2026.02.20 | ₩155,356 | ₩155,356 | ₩153,465 | ₩155,034 | -0.21% | 2천 |
|---|
| 2026.02.19 | ₩152,955 | ₩153,746 | ₩152,955 | ₩153,465 | +0.33% | 500 |
|---|
| 2026.02.18 | ₩155,503 | ₩155,503 | ₩154,336 | ₩154,618 | -0.57% | 8천 |
|---|
| 2026.02.17 | ₩152,727 | ₩153,384 | ₩151,667 | ₩153,384 | +0.43% | 1.8천 |
|---|
| 2026.02.13 | ₩151,292 | ₩153,062 | ₩151,292 | ₩153,062 | +1.17% | 900 |
|---|
| 2026.02.12 | ₩157,059 | ₩157,059 | ₩151,050 | ₩151,305 | -3.66% | 3.7천 |
|---|
| 2026.02.11 | ₩155,369 | ₩155,570 | ₩153,921 | ₩154,430 | -0.60% | 5.4천 |
|---|
| 2026.02.10 | ₩155,986 | ₩156,214 | ₩154,994 | ₩154,994 | -0.64% | 1.5천 |
|---|
| 2026.02.09 | ₩154,833 | ₩155,409 | ₩154,564 | ₩155,021 | +0.12% | 2.1천 |
|---|
| 2026.02.06 | ₩152,687 | ₩155,731 | ₩152,687 | ₩155,731 | +1.99% | 1.2만 |
|---|
| 2026.02.05 | ₩152,150 | ₩152,727 | ₩151,010 | ₩151,480 | -0.44% | 4.7만 |
|---|
| 2026.02.04 | ₩153,196 | ₩153,639 | ₩150,983 | ₩153,263 | +0.04% | 10.3만 |
|---|
| 2026.02.03 | ₩148,448 | ₩151,560 | ₩147,805 | ₩149,065 | +0.42% | 6천 |
|---|
| 2026.02.02 | ₩147,550 | ₩148,596 | ₩147,456 | ₩148,140 | +0.40% | 1.9만 |
|---|
| 2026.01.30 | ₩146,879 | ₩146,879 | ₩145,069 | ₩146,450 | -0.29% | 8.9천 |
|---|
| 2026.01.29 | ₩148,033 | ₩148,757 | ₩147,201 | ₩148,247 | +0.14% | 2.5만 |
|---|
| 2026.01.28 | ₩150,407 | ₩151,453 | ₩148,475 | ₩148,690 | -1.14% | 1.6만 |
|---|
| 2026.01.27 | ₩149,132 | ₩151,024 | ₩149,012 | ₩149,495 | +0.24% | 13.2만 |
|---|
| 2026.01.26 | ₩150,983 | ₩150,983 | ₩150,755 | ₩150,755 | -0.15% | 700 |
|---|
| 2026.01.23 | ₩151,976 | ₩151,976 | ₩151,976 | ₩151,976 | 0.00% | 500 |
|---|
| 2026.01.22 | ₩154,980 | ₩154,980 | ₩154,980 | ₩154,980 | 0.00% | 400 |
|---|
| 2026.01.21 | ₩156,080 | ₩156,201 | ₩155,570 | ₩156,201 | +0.08% | 1.4천 |
|---|
| 2026.01.20 | ₩151,721 | ₩151,721 | ₩151,721 | ₩151,721 | 0.00% | 200 |
|---|
| 2026.01.16 | ₩156,187 | ₩156,187 | ₩154,296 | ₩154,296 | -1.21% | 1.1천 |
|---|
| 2026.01.15 | ₩156,174 | ₩156,174 | ₩156,053 | ₩156,053 | -0.08% | 700 |
|---|
| 2026.01.14 | ₩153,451 | ₩153,451 | ₩153,451 | ₩153,451 | 0.00% | 300 |
|---|
| 2026.01.13 | ₩153,974 | ₩153,974 | ₩153,921 | ₩153,921 | -0.03% | 400 |
|---|
| 2026.01.12 | ₩152,861 | ₩153,478 | ₩152,861 | ₩152,982 | +0.08% | 700 |
|---|
| 2026.01.09 | ₩153,317 | ₩153,317 | ₩153,317 | ₩153,317 | 0.00% | 300 |
|---|
| 2026.01.08 | ₩150,863 | ₩150,863 | ₩150,863 | ₩150,863 | 0.00% | 300 |
|---|
| 2026.01.07 | ₩146,624 | ₩146,638 | ₩146,235 | ₩146,235 | -0.27% | 2.2천 |
|---|
| 2026.01.06 | ₩147,536 | ₩147,912 | ₩147,536 | ₩147,912 | +0.25% | 1천 |
|---|
| 2026.01.05 | ₩144,760 | ₩144,760 | ₩144,760 | ₩144,760 | 0.00% | 300 |
|---|
| 2026.01.02 | ₩142,292 | ₩142,292 | ₩142,292 | ₩142,292 | 0.00% | 300 |
|---|
| 2025.12.31 | ₩140,535 | ₩140,535 | ₩140,535 | ₩140,535 | 0.00% | 200 |
|---|
| 2025.12.30 | ₩141,863 | ₩141,863 | ₩141,863 | ₩141,863 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩142,118 | ₩142,493 | ₩142,118 | ₩142,493 | +0.26% | 700 |
|---|
| 2025.12.26 | ₩143,553 | ₩143,553 | ₩143,553 | ₩143,553 | 0.00% | 300 |
|---|
| 2025.12.24 | ₩143,486 | ₩143,486 | ₩143,486 | ₩143,486 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩142,654 | ₩142,654 | ₩142,319 | ₩142,426 | -0.16% | 1천 |
|---|
| 2025.12.22 | ₩143,486 | ₩143,486 | ₩143,486 | ₩143,486 | 0.00% | 300 |
|---|
| 2025.12.19 | ₩144,183 | ₩144,183 | ₩144,183 | ₩144,183 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩144,572 | ₩144,572 | ₩144,572 | ₩144,572 | 0.00% | 200 |
|---|
| 2025.12.17 | ₩144,800 | ₩144,800 | ₩143,955 | ₩143,955 | -0.58% | 700 |
|---|
| 2025.12.16 | ₩144,961 | ₩145,001 | ₩144,398 | ₩144,532 | -0.30% | 8천 |
|---|
| 2025.12.15 | ₩145,189 | ₩145,484 | ₩145,095 | ₩145,095 | -0.06% | 1.1천 |
|---|
| 2025.12.12 | ₩145,256 | ₩145,256 | ₩145,189 | ₩145,189 | -0.05% | 100 |
|---|
| 2025.12.11 | ₩146,061 | ₩146,142 | ₩146,061 | ₩146,142 | +0.06% | 700 |
|---|
| 2025.12.10 | ₩142,721 | ₩144,384 | ₩142,721 | ₩144,344 | +1.14% | 700 |
|---|
| 2025.12.09 | ₩139,905 | ₩140,978 | ₩139,905 | ₩140,978 | +0.77% | 500 |
|---|
| 2025.12.08 | ₩140,455 | ₩140,455 | ₩140,455 | ₩140,455 | 0.00% | 300 |
|---|
| 2025.12.05 | ₩142,024 | ₩142,024 | ₩141,568 | ₩141,568 | -0.32% | 500 |
|---|
| 2025.12.04 | ₩142,721 | ₩142,721 | ₩141,166 | ₩141,166 | -1.09% | 900 |
|---|
| 2025.12.03 | ₩143,057 | ₩143,057 | ₩143,057 | ₩143,057 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩141,836 | ₩141,836 | ₩141,836 | ₩141,836 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩140,227 | ₩143,177 | ₩140,227 | ₩142,252 | +1.44% | 500 |
|---|
| 2025.11.28 | ₩142,064 | ₩142,064 | ₩142,064 | ₩142,064 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩143,754 | ₩143,754 | ₩142,440 | ₩142,440 | -0.91% | 600 |
|---|
| 2025.11.25 | ₩140,683 | ₩140,978 | ₩140,468 | ₩140,468 | -0.15% | 700 |
|---|
| 2025.11.24 | ₩135,157 | ₩135,157 | ₩134,942 | ₩134,942 | -0.16% | 500 |
|---|
| 2025.11.21 | ₩132,675 | ₩135,224 | ₩132,675 | ₩134,634 | +1.48% | 3.1천 |
|---|
| 2025.11.20 | ₩131,884 | ₩131,884 | ₩128,544 | ₩128,544 | -2.53% | 300 |
|---|
| 2025.11.19 | ₩130,234 | ₩130,234 | ₩130,234 | ₩130,234 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩129,242 | ₩130,449 | ₩129,242 | ₩130,449 | +0.93% | 300 |
|---|
| 2025.11.17 | ₩130,208 | ₩130,208 | ₩129,926 | ₩129,926 | -0.22% | 500 |
|---|
| 2025.11.14 | ₩133,051 | ₩133,601 | ₩132,917 | ₩133,279 | +0.17% | 700 |
|---|
| 2025.11.13 | ₩134,030 | ₩134,540 | ₩134,030 | ₩134,540 | +0.38% | 2천 |
|---|
| 2025.11.12 | ₩136,310 | ₩136,310 | ₩136,310 | ₩136,310 | 0.00% | 500 |
|---|
| 2025.11.11 | ₩135,157 | ₩135,291 | ₩135,157 | ₩135,291 | +0.10% | 300 |
|---|
| 2025.11.10 | ₩134,285 | ₩134,580 | ₩134,285 | ₩134,580 | +0.22% | 500 |
|---|
| 2025.11.07 | ₩133,373 | ₩134,272 | ₩133,359 | ₩134,272 | +0.67% | 600 |
|---|
| 2025.11.06 | ₩136,552 | ₩136,552 | ₩132,582 | ₩132,662 | -2.85% | 1.6천 |
|---|
| 2025.11.05 | ₩135,693 | ₩137,316 | ₩135,693 | ₩136,874 | +0.87% | 400 |
|---|
| 2025.11.04 | ₩134,111 | ₩135,076 | ₩134,111 | ₩135,076 | +0.72% | 800 |
|---|
| 2025.11.03 | ₩135,747 | ₩136,190 | ₩135,747 | ₩136,190 | +0.33% | 500 |
|---|
| 2025.10.31 | ₩137,598 | ₩137,598 | ₩137,598 | ₩137,598 | 0.00% | 400 |
|---|
| 2025.10.30 | ₩139,945 | ₩139,945 | ₩138,617 | ₩138,617 | -0.95% | 500 |
|---|
| 2025.10.29 | ₩145,122 | ₩145,122 | ₩140,227 | ₩140,629 | -3.10% | 5.4천 |
|---|
| 2025.10.28 | ₩149,723 | ₩149,723 | ₩148,904 | ₩148,904 | -0.55% | 400 |
|---|
| 2025.10.27 | ₩151,600 | ₩151,600 | ₩150,447 | ₩150,447 | -0.76% | 500 |
|---|
| 2025.10.24 | ₩151,225 | ₩151,225 | ₩150,098 | ₩150,098 | -0.75% | 300 |
|---|
| 2025.10.23 | ₩150,246 | ₩150,246 | ₩150,246 | ₩150,246 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩149,106 | ₩149,106 | ₩149,106 | ₩149,106 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩146,463 | ₩149,817 | ₩146,463 | ₩149,817 | +2.29% | 200 |
|---|
| 2025.10.20 | ₩147,268 | ₩147,268 | ₩147,054 | ₩147,054 | -0.15% | 300 |
|---|
| 2025.10.17 | ₩145,404 | ₩145,404 | ₩145,404 | ₩145,404 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩145,323 | ₩145,323 | ₩145,323 | ₩145,323 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩146,893 | ₩146,893 | ₩146,061 | ₩146,061 | -0.57% | 700 |
|---|
| 2025.10.14 | ₩143,781 | ₩145,605 | ₩143,781 | ₩145,605 | +1.27% | 700 |
|---|
| 2025.10.13 | ₩141,166 | ₩142,078 | ₩141,166 | ₩142,078 | +0.65% | 200 |
|---|
| 2025.10.10 | ₩143,218 | ₩143,218 | ₩138,993 | ₩138,993 | -2.95% | 1.1천 |
|---|