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 | ₩144,263 | ₩144,263 | ₩144,263 | ₩144,263 | 0.00% | 100 |
| 2026.10.08 | ₩144,786 | ₩144,786 | ₩144,786 | ₩144,786 | 0.00% | 300 |
| 2026.10.07 | ₩143,405 | ₩143,405 | ₩143,405 | ₩143,405 | 0.00% | 300 |
| 2026.10.06 | ₩145,591 | ₩145,591 | ₩145,591 | ₩145,591 | 0.00% | 200 |
| 2026.10.05 | ₩145,242 | ₩145,242 | ₩145,242 | ₩145,242 | 0.00% | 200 |
| 2026.10.02 | ₩146,839 | ₩146,839 | ₩145,779 | ₩145,779 | -0.72% | 3.6천 |
| 2026.10.01 | ₩144,867 | ₩144,867 | ₩144,867 | ₩144,867 | 0.00% | 300 |
| 2026.09.30 | ₩143,566 | ₩143,566 | ₩143,566 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩143,566 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩143,579 | ₩144,196 | ₩143,485 | ₩144,196 | +0.43% | 1.3천 |
|---|
| 2026.09.28 | ₩143,700 | ₩144,853 | ₩143,700 | ₩144,035 | +0.23% | 700 |
|---|
| 2026.09.25 | ₩145,229 | ₩145,229 | ₩145,082 | ₩145,082 | -0.10% | 300 |
|---|
| 2026.09.24 | ₩143,955 | ₩143,982 | ₩143,955 | ₩143,982 | +0.02% | 400 |
|---|
| 2026.09.23 | ₩144,411 | ₩144,558 | ₩144,411 | ₩144,558 | +0.10% | 200 |
|---|
| 2026.09.22 | ₩147,094 | ₩147,254 | ₩146,101 | ₩146,423 | -0.46% | 600 |
|---|
| 2026.09.21 | ₩145,310 | ₩145,310 | ₩145,001 | ₩145,001 | -0.21% | 200 |
|---|
| 2026.09.18 | ₩145,578 | ₩145,578 | ₩144,773 | ₩144,773 | -0.55% | 400 |
|---|
| 2026.09.17 | ₩146,731 | ₩146,731 | ₩146,731 | ₩146,731 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩147,483 | ₩147,617 | ₩147,120 | ₩147,120 | -0.25% | 800 |
|---|
| 2026.09.15 | ₩148,596 | ₩148,596 | ₩147,456 | ₩147,456 | -0.77% | 300 |
|---|
| 2026.09.14 | ₩150,192 | ₩150,474 | ₩150,192 | ₩150,474 | +0.19% | 300 |
|---|
| 2026.09.11 | ₩150,380 | ₩150,380 | ₩150,380 | ₩150,380 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩148,690 | ₩148,690 | ₩148,690 | ₩148,690 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩151,735 | ₩151,735 | ₩151,024 | ₩151,024 | -0.47% | 400 |
|---|
| 2026.09.08 | ₩156,510 | ₩156,510 | ₩152,982 | ₩152,982 | -2.25% | 200 |
|---|
| 2026.09.04 | ₩156,832 | ₩156,832 | ₩156,832 | ₩156,832 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩155,316 | ₩155,316 | ₩155,316 | ₩155,316 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩155,356 | ₩155,356 | ₩155,356 | ₩155,356 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩153,894 | ₩153,894 | ₩153,894 | ₩153,894 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩156,107 | ₩156,107 | ₩156,107 | ₩156,107 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩158,696 | ₩158,696 | ₩158,696 | ₩158,696 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩158,428 | ₩158,428 | ₩158,428 | ₩158,428 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩160,467 | ₩160,467 | ₩160,467 | ₩160,467 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩160,091 | ₩160,775 | ₩160,091 | ₩160,775 | +0.43% | 300 |
|---|
| 2026.08.24 | ₩162,036 | ₩162,036 | ₩161,044 | ₩161,285 | -0.46% | 1.3만 |
|---|
| 2026.08.21 | ₩160,896 | ₩160,896 | ₩160,735 | ₩160,735 | -0.10% | 400 |
|---|
| 2026.08.20 | ₩159,783 | ₩159,783 | ₩158,348 | ₩158,710 | -0.67% | 1.5천 |
|---|
| 2026.08.19 | ₩161,594 | ₩161,594 | ₩161,594 | ₩161,594 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩158,991 | ₩158,991 | ₩158,991 | ₩158,991 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩161,567 | ₩161,567 | ₩160,842 | ₩160,842 | -0.45% | 300 |
|---|
| 2026.08.14 | ₩162,787 | ₩162,787 | ₩162,787 | ₩162,787 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩163,458 | ₩163,458 | ₩162,895 | ₩162,895 | -0.34% | 600 |
|---|
| 2026.08.12 | ₩162,264 | ₩162,264 | ₩161,460 | ₩161,460 | -0.50% | 500 |
|---|
| 2026.08.11 | ₩162,144 | ₩162,144 | ₩160,963 | ₩161,057 | -0.67% | 800 |
|---|
| 2026.08.10 | ₩161,875 | ₩161,875 | ₩161,285 | ₩161,285 | -0.36% | 300 |
|---|
| 2026.08.07 | ₩163,257 | ₩163,941 | ₩163,257 | ₩163,941 | +0.42% | 400 |
|---|
| 2026.08.06 | ₩161,661 | ₩161,661 | ₩161,661 | ₩161,661 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩164,330 | ₩164,330 | ₩164,330 | ₩164,330 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩164,410 | ₩164,410 | ₩164,410 | ₩164,410 | 0.00% | 200 |
|---|
| 2026.08.03 | ₩161,634 | ₩162,305 | ₩161,258 | ₩161,701 | +0.04% | 1천 |
|---|
| 2026.07.31 | ₩158,334 | ₩158,334 | ₩157,905 | ₩157,905 | -0.27% | 200 |
|---|
| 2026.07.30 | ₩161,634 | ₩161,634 | ₩159,515 | ₩159,515 | -1.31% | 500 |
|---|
| 2026.07.29 | ₩162,519 | ₩163,364 | ₩162,519 | ₩163,364 | +0.52% | 800 |
|---|
| 2026.07.28 | ₩162,573 | ₩163,485 | ₩162,573 | ₩163,485 | +0.56% | 400 |
|---|
| 2026.07.27 | ₩159,501 | ₩159,501 | ₩159,501 | ₩159,501 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩156,510 | ₩156,510 | ₩156,228 | ₩156,228 | -0.18% | 200 |
|---|
| 2026.07.23 | ₩153,519 | ₩154,686 | ₩153,519 | ₩154,686 | +0.76% | 200 |
|---|
| 2026.07.22 | ₩156,671 | ₩156,671 | ₩156,671 | ₩156,671 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩156,926 | ₩156,926 | ₩156,926 | ₩156,926 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩157,543 | ₩157,543 | ₩156,724 | ₩157,046 | -0.32% | 600 |
|---|
| 2026.07.17 | ₩159,273 | ₩160,950 | ₩158,267 | ₩158,267 | -0.63% | 400 |
|---|
| 2026.07.16 | ₩160,641 | ₩160,735 | ₩160,360 | ₩160,360 | -0.18% | 300 |
|---|
| 2026.07.15 | ₩157,677 | ₩157,677 | ₩157,677 | ₩157,677 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩157,972 | ₩157,972 | ₩156,765 | ₩156,765 | -0.76% | 300 |
|---|
| 2026.07.13 | ₩158,120 | ₩158,120 | ₩156,899 | ₩156,899 | -0.77% | 600 |
|---|
| 2026.07.10 | ₩157,663 | ₩157,757 | ₩157,248 | ₩157,248 | -0.26% | 800 |
|---|
| 2026.07.09 | ₩155,651 | ₩155,651 | ₩155,651 | ₩155,651 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩154,028 | ₩154,028 | ₩153,304 | ₩153,304 | -0.47% | 200 |
|---|
| 2026.07.07 | ₩157,207 | ₩157,207 | ₩157,207 | ₩157,207 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩157,342 | ₩157,342 | ₩157,342 | ₩157,342 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩156,711 | ₩158,227 | ₩156,711 | ₩158,227 | +0.97% | 1.8천 |
|---|
| 2026.07.01 | ₩158,965 | ₩158,965 | ₩157,771 | ₩157,771 | -0.75% | 400 |
|---|
| 2026.06.30 | ₩157,610 | ₩158,790 | ₩157,610 | ₩158,790 | +0.75% | 700 |
|---|
| 2026.06.29 | ₩160,722 | ₩160,722 | ₩158,415 | ₩158,415 | -1.44% | 500 |
|---|
| 2026.06.26 | ₩160,118 | ₩160,453 | ₩160,118 | ₩160,453 | +0.21% | 500 |
|---|
| 2026.06.25 | ₩157,462 | ₩157,462 | ₩157,462 | ₩157,462 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩156,926 | ₩156,926 | ₩156,738 | ₩156,738 | -0.12% | 300 |
|---|
| 2026.06.23 | ₩152,607 | ₩152,607 | ₩152,486 | ₩152,526 | -0.05% | 900 |
|---|
| 2026.06.22 | ₩152,660 | ₩152,660 | ₩152,660 | ₩152,660 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩154,699 | ₩154,699 | ₩154,699 | ₩154,699 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩149,857 | ₩149,857 | ₩149,857 | ₩149,857 | 0.00% | 300 |
|---|
| 2026.06.16 | ₩152,902 | ₩152,902 | ₩152,338 | ₩152,338 | -0.37% | 200 |
|---|
| 2026.06.15 | ₩152,191 | ₩152,191 | ₩152,191 | ₩152,191 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩153,693 | ₩153,693 | ₩153,693 | ₩153,693 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩149,857 | ₩153,881 | ₩149,857 | ₩153,881 | +2.69% | 300 |
|---|
| 2026.06.10 | ₩151,185 | ₩151,185 | ₩149,267 | ₩149,267 | -1.27% | 300 |
|---|
| 2026.06.09 | ₩150,232 | ₩150,554 | ₩148,247 | ₩149,642 | -0.39% | 1.5천 |
|---|
| 2026.06.08 | ₩147,925 | ₩147,925 | ₩147,187 | ₩147,187 | -0.50% | 400 |
|---|
| 2026.06.05 | ₩146,477 | ₩146,477 | ₩145,645 | ₩145,645 | -0.57% | 300 |
|---|
| 2026.06.04 | ₩146,544 | ₩146,544 | ₩146,544 | ₩146,544 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩145,336 | ₩145,846 | ₩145,336 | ₩145,846 | +0.35% | 400 |
|---|
| 2026.06.02 | ₩146,168 | ₩146,624 | ₩146,168 | ₩146,624 | +0.31% | 500 |
|---|
| 2026.06.01 | ₩144,330 | ₩145,430 | ₩143,526 | ₩145,430 | +0.76% | 900 |
|---|
| 2026.05.29 | ₩145,323 | ₩145,323 | ₩145,323 | ₩145,323 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩146,986 | ₩146,986 | ₩146,986 | ₩146,986 | 0.00% | 200 |
|---|
| 2026.05.27 | ₩144,344 | ₩147,590 | ₩144,344 | ₩145,994 | +1.14% | 8천 |
|---|
| 2026.05.26 | ₩143,458 | ₩143,861 | ₩142,573 | ₩143,861 | +0.28% | 1.6천 |
|---|
| 2026.05.22 | ₩140,454 | ₩141,433 | ₩140,454 | ₩141,406 | +0.68% | 7.3천 |
|---|
| 2026.05.21 | ₩140,226 | ₩140,253 | ₩140,226 | ₩140,253 | +0.02% | 200 |
|---|
| 2026.05.20 | ₩137,315 | ₩138,173 | ₩137,315 | ₩138,173 | +0.63% | 300 |
|---|
| 2026.05.19 | ₩134,753 | ₩134,753 | ₩134,203 | ₩134,203 | -0.41% | 400 |
|---|
| 2026.05.18 | ₩135,665 | ₩136,054 | ₩135,665 | ₩136,054 | +0.29% | 200 |
|---|
| 2026.05.15 | ₩135,558 | ₩135,558 | ₩135,558 | ₩135,558 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩138,710 | ₩139,059 | ₩138,321 | ₩138,321 | -0.28% | 400 |
|---|
| 2026.05.13 | ₩137,007 | ₩137,007 | ₩136,899 | ₩136,899 | -0.08% | 300 |
|---|
| 2026.05.12 | ₩138,549 | ₩138,549 | ₩138,549 | ₩138,549 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩141,004 | ₩141,004 | ₩141,004 | ₩141,004 | 0.00% | 200 |
|---|
| 2026.05.08 | ₩145,350 | ₩145,350 | ₩145,350 | ₩145,350 | 0.00% | 300 |
|---|
| 2026.05.07 | ₩143,982 | ₩144,196 | ₩143,982 | ₩144,196 | +0.15% | 600 |
|---|
| 2026.05.06 | ₩147,254 | ₩147,254 | ₩147,201 | ₩147,201 | -0.04% | 300 |
|---|
| 2026.05.05 | ₩143,566 | ₩143,566 | ₩143,405 | ₩143,405 | -0.11% | 200 |
|---|
| 2026.05.04 | ₩141,004 | ₩141,004 | ₩140,521 | ₩140,521 | -0.34% | 400 |
|---|
| 2026.05.01 | ₩145,484 | ₩145,497 | ₩145,484 | ₩145,497 | +0.01% | 600 |
|---|
| 2026.04.30 | ₩144,921 | ₩147,000 | ₩144,921 | ₩146,946 | +1.40% | 500 |
|---|
| 2026.04.29 | ₩145,363 | ₩145,363 | ₩144,599 | ₩144,599 | -0.53% | 400 |
|---|
| 2026.04.28 | ₩145,725 | ₩145,725 | ₩145,725 | ₩145,725 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩146,785 | ₩146,785 | ₩146,785 | ₩146,785 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩147,335 | ₩147,335 | ₩147,335 | ₩147,335 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩148,006 | ₩148,006 | ₩147,389 | ₩147,389 | -0.42% | 1천 |
|---|
| 2026.04.22 | ₩148,945 | ₩148,945 | ₩148,945 | ₩148,945 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩150,863 | ₩151,574 | ₩149,696 | ₩149,696 | -0.77% | 600 |
|---|
| 2026.04.20 | ₩150,769 | ₩150,903 | ₩150,688 | ₩150,849 | +0.05% | 800 |
|---|
| 2026.04.17 | ₩149,803 | ₩149,803 | ₩149,803 | ₩149,803 | 0.00% | 900 |
|---|
| 2026.04.16 | ₩145,108 | ₩145,108 | ₩144,572 | ₩144,572 | -0.37% | 400 |
|---|
| 2026.04.15 | ₩145,363 | ₩145,363 | ₩144,384 | ₩144,384 | -0.67% | 300 |
|---|
| 2026.04.14 | ₩145,377 | ₩145,377 | ₩145,363 | ₩145,363 | -0.01% | 300 |
|---|
| 2026.04.13 | ₩144,558 | ₩144,961 | ₩144,558 | ₩144,961 | +0.28% | 400 |
|---|
| 2026.04.10 | ₩144,384 | ₩144,384 | ₩144,384 | ₩144,384 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩142,506 | ₩145,055 | ₩142,506 | ₩145,055 | +1.79% | 200 |
|---|
| 2026.04.08 | ₩143,458 | ₩143,955 | ₩143,458 | ₩143,579 | +0.08% | 500 |
|---|
| 2026.04.07 | ₩138,469 | ₩138,469 | ₩138,469 | ₩138,469 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩138,227 | ₩139,770 | ₩138,214 | ₩139,770 | +1.12% | 800 |
|---|
| 2026.04.02 | ₩137,302 | ₩137,543 | ₩137,302 | ₩137,543 | +0.18% | 1.2천 |
|---|
| 2026.04.01 | ₩139,971 | ₩139,971 | ₩138,670 | ₩138,670 | -0.93% | 400 |
|---|
| 2026.03.31 | ₩135,182 | ₩137,825 | ₩135,182 | ₩137,825 | +1.95% | 800 |
|---|
| 2026.03.30 | ₩136,148 | ₩136,148 | ₩133,479 | ₩133,519 | -1.93% | 6.3천 |
|---|
| 2026.03.27 | ₩136,671 | ₩136,671 | ₩134,458 | ₩134,458 | -1.62% | 700 |
|---|
| 2026.03.26 | ₩137,047 | ₩137,530 | ₩137,047 | ₩137,530 | +0.35% | 300 |
|---|
| 2026.03.25 | ₩138,495 | ₩139,112 | ₩138,495 | ₩139,112 | +0.45% | 1.2천 |
|---|
| 2026.03.24 | ₩138,281 | ₩138,281 | ₩138,281 | ₩138,281 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩137,999 | ₩138,200 | ₩137,999 | ₩138,200 | +0.15% | 400 |
|---|
| 2026.03.20 | ₩135,062 | ₩135,062 | ₩135,062 | ₩135,062 | 0.00% | 400 |
|---|
| 2026.03.19 | ₩137,007 | ₩138,120 | ₩136,819 | ₩138,026 | +0.74% | 700 |
|---|
| 2026.03.18 | ₩137,288 | ₩137,288 | ₩137,288 | ₩137,288 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩140,333 | ₩140,333 | ₩139,877 | ₩139,877 | -0.32% | 900 |
|---|
| 2026.03.16 | ₩139,153 | ₩139,153 | ₩139,153 | ₩139,153 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩138,120 | ₩138,589 | ₩137,945 | ₩138,589 | +0.34% | 2.6천 |
|---|
| 2026.03.12 | ₩138,428 | ₩138,428 | ₩138,428 | ₩138,428 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩141,071 | ₩141,809 | ₩141,071 | ₩141,809 | +0.52% | 800 |
|---|
| 2026.03.10 | ₩143,458 | ₩143,458 | ₩142,439 | ₩142,439 | -0.71% | 500 |
|---|
| 2026.03.09 | ₩139,770 | ₩143,458 | ₩139,770 | ₩143,458 | +2.64% | 800 |
|---|
| 2026.03.06 | ₩143,995 | ₩143,995 | ₩143,995 | ₩143,995 | 0.00% | 300 |
|---|
| 2026.03.05 | ₩147,992 | ₩147,992 | ₩146,611 | ₩147,804 | -0.13% | 1.1천 |
|---|
| 2026.03.04 | ₩150,286 | ₩150,286 | ₩150,286 | ₩150,286 | 0.00% | 200 |
|---|
| 2026.03.03 | ₩150,004 | ₩150,004 | ₩150,004 | ₩150,004 | 0.00% | 200 |
|---|
| 2026.03.02 | ₩149,132 | ₩149,991 | ₩149,132 | ₩149,991 | +0.58% | 900 |
|---|
| 2026.02.27 | ₩151,493 | ₩152,258 | ₩151,493 | ₩152,083 | +0.39% | 1천 |
|---|
| 2026.02.26 | ₩151,359 | ₩154,659 | ₩151,359 | ₩154,069 | +1.79% | 1.9천 |
|---|
| 2026.02.25 | ₩148,864 | ₩150,474 | ₩148,556 | ₩150,474 | +1.08% | 1.6천 |
|---|
| 2026.02.24 | ₩152,580 | ₩152,580 | ₩151,936 | ₩151,936 | -0.42% | 300 |
|---|
| 2026.02.23 | ₩149,548 | ₩150,675 | ₩148,730 | ₩150,568 | +0.68% | 5천 |
|---|
| 2026.02.20 | ₩155,370 | ₩155,370 | ₩153,478 | ₩155,048 | -0.21% | 2천 |
|---|
| 2026.02.19 | ₩152,969 | ₩153,760 | ₩152,969 | ₩153,478 | +0.33% | 500 |
|---|
| 2026.02.18 | ₩155,517 | ₩155,517 | ₩154,350 | ₩154,632 | -0.57% | 8천 |
|---|
| 2026.02.17 | ₩152,741 | ₩153,398 | ₩151,681 | ₩153,398 | +0.43% | 1.8천 |
|---|
| 2026.02.13 | ₩151,305 | ₩153,076 | ₩151,305 | ₩153,076 | +1.17% | 900 |
|---|
| 2026.02.12 | ₩157,073 | ₩157,073 | ₩151,064 | ₩151,319 | -3.66% | 3.7천 |
|---|
| 2026.02.11 | ₩155,383 | ₩155,584 | ₩153,934 | ₩154,444 | -0.60% | 5.4천 |
|---|
| 2026.02.10 | ₩156,000 | ₩156,228 | ₩155,008 | ₩155,008 | -0.64% | 1.5천 |
|---|
| 2026.02.09 | ₩154,847 | ₩155,423 | ₩154,578 | ₩155,034 | +0.12% | 2.1천 |
|---|
| 2026.02.06 | ₩152,700 | ₩155,745 | ₩152,700 | ₩155,745 | +1.99% | 1.2만 |
|---|
| 2026.02.05 | ₩152,164 | ₩152,741 | ₩151,024 | ₩151,493 | -0.44% | 4.7만 |
|---|
| 2026.02.04 | ₩153,210 | ₩153,653 | ₩150,997 | ₩153,277 | +0.04% | 10.3만 |
|---|
| 2026.02.03 | ₩148,462 | ₩151,574 | ₩147,818 | ₩149,079 | +0.42% | 6천 |
|---|
| 2026.02.02 | ₩147,563 | ₩148,609 | ₩147,469 | ₩148,153 | +0.40% | 1.9만 |
|---|
| 2026.01.30 | ₩146,892 | ₩146,892 | ₩145,082 | ₩146,463 | -0.29% | 8.9천 |
|---|
| 2026.01.29 | ₩148,046 | ₩148,770 | ₩147,214 | ₩148,261 | +0.14% | 2.5만 |
|---|
| 2026.01.28 | ₩150,420 | ₩151,466 | ₩148,489 | ₩148,703 | -1.14% | 1.6만 |
|---|
| 2026.01.27 | ₩149,146 | ₩151,037 | ₩149,025 | ₩149,508 | +0.24% | 13.2만 |
|---|
| 2026.01.26 | ₩150,997 | ₩150,997 | ₩150,769 | ₩150,769 | -0.15% | 700 |
|---|
| 2026.01.23 | ₩151,989 | ₩151,989 | ₩151,989 | ₩151,989 | 0.00% | 500 |
|---|
| 2026.01.22 | ₩154,994 | ₩154,994 | ₩154,994 | ₩154,994 | 0.00% | 400 |
|---|
| 2026.01.21 | ₩156,094 | ₩156,215 | ₩155,584 | ₩156,215 | +0.08% | 1.4천 |
|---|
| 2026.01.20 | ₩151,735 | ₩151,735 | ₩151,735 | ₩151,735 | 0.00% | 200 |
|---|
| 2026.01.16 | ₩156,201 | ₩156,201 | ₩154,310 | ₩154,310 | -1.21% | 1.1천 |
|---|
| 2026.01.15 | ₩156,188 | ₩156,188 | ₩156,067 | ₩156,067 | -0.08% | 700 |
|---|
| 2026.01.14 | ₩153,465 | ₩153,465 | ₩153,465 | ₩153,465 | 0.00% | 300 |
|---|
| 2026.01.13 | ₩153,988 | ₩153,988 | ₩153,934 | ₩153,934 | -0.03% | 400 |
|---|
| 2026.01.12 | ₩152,875 | ₩153,492 | ₩152,875 | ₩152,996 | +0.08% | 700 |
|---|
| 2026.01.09 | ₩153,331 | ₩153,331 | ₩153,331 | ₩153,331 | 0.00% | 300 |
|---|
| 2026.01.08 | ₩150,876 | ₩150,876 | ₩150,876 | ₩150,876 | 0.00% | 300 |
|---|
| 2026.01.07 | ₩146,637 | ₩146,651 | ₩146,248 | ₩146,248 | -0.27% | 2.2천 |
|---|
| 2026.01.06 | ₩147,550 | ₩147,925 | ₩147,550 | ₩147,925 | +0.25% | 1천 |
|---|
| 2026.01.05 | ₩144,773 | ₩144,773 | ₩144,773 | ₩144,773 | 0.00% | 300 |
|---|
| 2026.01.02 | ₩142,305 | ₩142,305 | ₩142,305 | ₩142,305 | 0.00% | 300 |
|---|
| 2025.12.31 | ₩140,548 | ₩140,548 | ₩140,548 | ₩140,548 | 0.00% | 200 |
|---|
| 2025.12.30 | ₩141,876 | ₩141,876 | ₩141,876 | ₩141,876 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩142,131 | ₩142,506 | ₩142,131 | ₩142,506 | +0.26% | 700 |
|---|
| 2025.12.26 | ₩143,566 | ₩143,566 | ₩143,566 | ₩143,566 | 0.00% | 300 |
|---|
| 2025.12.24 | ₩143,499 | ₩143,499 | ₩143,499 | ₩143,499 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩142,667 | ₩142,667 | ₩142,332 | ₩142,439 | -0.16% | 1천 |
|---|
| 2025.12.22 | ₩143,499 | ₩143,499 | ₩143,499 | ₩143,499 | 0.00% | 300 |
|---|
| 2025.12.19 | ₩144,196 | ₩144,196 | ₩144,196 | ₩144,196 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩144,585 | ₩144,585 | ₩144,585 | ₩144,585 | 0.00% | 200 |
|---|
| 2025.12.17 | ₩144,813 | ₩144,813 | ₩143,968 | ₩143,968 | -0.58% | 700 |
|---|
| 2025.12.16 | ₩144,974 | ₩145,014 | ₩144,411 | ₩144,545 | -0.30% | 8천 |
|---|
| 2025.12.15 | ₩145,202 | ₩145,497 | ₩145,108 | ₩145,108 | -0.06% | 1.1천 |
|---|
| 2025.12.12 | ₩145,269 | ₩145,269 | ₩145,202 | ₩145,202 | -0.05% | 100 |
|---|
| 2025.12.11 | ₩146,074 | ₩146,155 | ₩146,074 | ₩146,155 | +0.06% | 700 |
|---|
| 2025.12.10 | ₩142,734 | ₩144,397 | ₩142,734 | ₩144,357 | +1.14% | 700 |
|---|
| 2025.12.09 | ₩139,917 | ₩140,990 | ₩139,917 | ₩140,990 | +0.77% | 500 |
|---|
| 2025.12.08 | ₩140,467 | ₩140,467 | ₩140,467 | ₩140,467 | 0.00% | 300 |
|---|
| 2025.12.05 | ₩142,037 | ₩142,037 | ₩141,581 | ₩141,581 | -0.32% | 500 |
|---|
| 2025.12.04 | ₩142,734 | ₩142,734 | ₩141,178 | ₩141,178 | -1.09% | 900 |
|---|
| 2025.12.03 | ₩143,069 | ₩143,069 | ₩143,069 | ₩143,069 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩141,849 | ₩141,849 | ₩141,849 | ₩141,849 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩140,239 | ₩143,190 | ₩140,239 | ₩142,265 | +1.44% | 500 |
|---|
| 2025.11.28 | ₩142,077 | ₩142,077 | ₩142,077 | ₩142,077 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩143,767 | ₩143,767 | ₩142,452 | ₩142,452 | -0.91% | 600 |
|---|
| 2025.11.25 | ₩140,695 | ₩140,990 | ₩140,481 | ₩140,481 | -0.15% | 700 |
|---|
| 2025.11.24 | ₩135,169 | ₩135,169 | ₩134,954 | ₩134,954 | -0.16% | 500 |
|---|
| 2025.11.21 | ₩132,687 | ₩135,236 | ₩132,687 | ₩134,646 | +1.48% | 3.1천 |
|---|
| 2025.11.20 | ₩131,896 | ₩131,896 | ₩128,556 | ₩128,556 | -2.53% | 300 |
|---|
| 2025.11.19 | ₩130,246 | ₩130,246 | ₩130,246 | ₩130,246 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩129,253 | ₩130,461 | ₩129,253 | ₩130,461 | +0.93% | 300 |
|---|
| 2025.11.17 | ₩130,219 | ₩130,219 | ₩129,938 | ₩129,938 | -0.22% | 500 |
|---|
| 2025.11.14 | ₩133,063 | ₩133,613 | ₩132,929 | ₩133,291 | +0.17% | 700 |
|---|
| 2025.11.13 | ₩134,042 | ₩134,552 | ₩134,042 | ₩134,552 | +0.38% | 2천 |
|---|
| 2025.11.12 | ₩136,322 | ₩136,322 | ₩136,322 | ₩136,322 | 0.00% | 500 |
|---|
| 2025.11.11 | ₩135,169 | ₩135,303 | ₩135,169 | ₩135,303 | +0.10% | 300 |
|---|
| 2025.11.10 | ₩134,297 | ₩134,592 | ₩134,297 | ₩134,592 | +0.22% | 500 |
|---|
| 2025.11.07 | ₩133,385 | ₩134,284 | ₩133,371 | ₩134,284 | +0.67% | 600 |
|---|
| 2025.11.06 | ₩136,564 | ₩136,564 | ₩132,593 | ₩132,674 | -2.85% | 1.6천 |
|---|
| 2025.11.05 | ₩135,705 | ₩137,328 | ₩135,705 | ₩136,886 | +0.87% | 400 |
|---|
| 2025.11.04 | ₩134,123 | ₩135,088 | ₩134,123 | ₩135,088 | +0.72% | 800 |
|---|
| 2025.11.03 | ₩135,759 | ₩136,202 | ₩135,759 | ₩136,202 | +0.33% | 500 |
|---|
| 2025.10.31 | ₩137,610 | ₩137,610 | ₩137,610 | ₩137,610 | 0.00% | 400 |
|---|
| 2025.10.30 | ₩139,957 | ₩139,957 | ₩138,630 | ₩138,630 | -0.95% | 500 |
|---|
| 2025.10.29 | ₩145,135 | ₩145,135 | ₩140,239 | ₩140,642 | -3.10% | 5.4천 |
|---|
| 2025.10.28 | ₩149,736 | ₩149,736 | ₩148,918 | ₩148,918 | -0.55% | 400 |
|---|
| 2025.10.27 | ₩151,614 | ₩151,614 | ₩150,460 | ₩150,460 | -0.76% | 500 |
|---|
| 2025.10.24 | ₩151,238 | ₩151,238 | ₩150,112 | ₩150,112 | -0.75% | 300 |
|---|
| 2025.10.23 | ₩150,259 | ₩150,259 | ₩150,259 | ₩150,259 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩149,119 | ₩149,119 | ₩149,119 | ₩149,119 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩146,477 | ₩149,830 | ₩146,477 | ₩149,830 | +2.29% | 200 |
|---|
| 2025.10.20 | ₩147,281 | ₩147,281 | ₩147,067 | ₩147,067 | -0.15% | 300 |
|---|
| 2025.10.17 | ₩145,417 | ₩145,417 | ₩145,417 | ₩145,417 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩145,336 | ₩145,336 | ₩145,336 | ₩145,336 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩146,906 | ₩146,906 | ₩146,074 | ₩146,074 | -0.57% | 700 |
|---|
| 2025.10.14 | ₩143,794 | ₩145,618 | ₩143,794 | ₩145,618 | +1.27% | 700 |
|---|
| 2025.10.13 | ₩141,178 | ₩142,090 | ₩141,178 | ₩142,090 | +0.65% | 200 |
|---|
| 2025.10.10 | ₩143,230 | ₩143,230 | ₩139,005 | ₩139,005 | -2.95% | 1.1천 |
|---|