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 | ₩144,119 | ₩144,119 | ₩144,119 | ₩144,119 | 0.00% | 100 |
| 2026.10.08 | ₩144,642 | ₩144,642 | ₩144,642 | ₩144,642 | 0.00% | 300 |
| 2026.10.07 | ₩143,262 | ₩143,262 | ₩143,262 | ₩143,262 | 0.00% | 300 |
| 2026.10.06 | ₩145,446 | ₩145,446 | ₩145,446 | ₩145,446 | 0.00% | 200 |
| 2026.10.05 | ₩145,097 | ₩145,097 | ₩145,097 | ₩145,097 | 0.00% | 200 |
| 2026.10.02 | ₩146,692 | ₩146,692 | ₩145,633 | ₩145,633 | -0.72% | 3.6천 |
| 2026.10.01 | ₩144,722 | ₩144,722 | ₩144,722 | ₩144,722 | 0.00% | 300 |
| 2026.09.30 | ₩143,422 | ₩143,422 | ₩143,422 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩143,422 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩143,436 | ₩144,052 | ₩143,342 | ₩144,052 | +0.43% | 1.3천 |
|---|
| 2026.09.28 | ₩143,556 | ₩144,709 | ₩143,556 | ₩143,891 | +0.23% | 700 |
|---|
| 2026.09.25 | ₩145,084 | ₩145,084 | ₩144,937 | ₩144,937 | -0.10% | 300 |
|---|
| 2026.09.24 | ₩143,811 | ₩143,838 | ₩143,811 | ₩143,838 | +0.02% | 400 |
|---|
| 2026.09.23 | ₩144,267 | ₩144,414 | ₩144,267 | ₩144,414 | +0.10% | 200 |
|---|
| 2026.09.22 | ₩146,947 | ₩147,107 | ₩145,955 | ₩146,277 | -0.46% | 600 |
|---|
| 2026.09.21 | ₩145,164 | ₩145,164 | ₩144,856 | ₩144,856 | -0.21% | 200 |
|---|
| 2026.09.18 | ₩145,432 | ₩145,432 | ₩144,628 | ₩144,628 | -0.55% | 400 |
|---|
| 2026.09.17 | ₩146,585 | ₩146,585 | ₩146,585 | ₩146,585 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩147,335 | ₩147,469 | ₩146,973 | ₩146,973 | -0.25% | 800 |
|---|
| 2026.09.15 | ₩148,447 | ₩148,447 | ₩147,308 | ₩147,308 | -0.77% | 300 |
|---|
| 2026.09.14 | ₩150,042 | ₩150,323 | ₩150,042 | ₩150,323 | +0.19% | 300 |
|---|
| 2026.09.11 | ₩150,230 | ₩150,230 | ₩150,230 | ₩150,230 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩148,541 | ₩148,541 | ₩148,541 | ₩148,541 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩151,583 | ₩151,583 | ₩150,873 | ₩150,873 | -0.47% | 400 |
|---|
| 2026.09.08 | ₩156,354 | ₩156,354 | ₩152,829 | ₩152,829 | -2.25% | 200 |
|---|
| 2026.09.04 | ₩156,675 | ₩156,675 | ₩156,675 | ₩156,675 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩155,161 | ₩155,161 | ₩155,161 | ₩155,161 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩155,201 | ₩155,201 | ₩155,201 | ₩155,201 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩153,740 | ₩153,740 | ₩153,740 | ₩153,740 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩155,952 | ₩155,952 | ₩155,952 | ₩155,952 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩158,538 | ₩158,538 | ₩158,538 | ₩158,538 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩158,270 | ₩158,270 | ₩158,270 | ₩158,270 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩160,307 | ₩160,307 | ₩160,307 | ₩160,307 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩159,931 | ₩160,615 | ₩159,931 | ₩160,615 | +0.43% | 300 |
|---|
| 2026.08.24 | ₩161,874 | ₩161,874 | ₩160,883 | ₩161,124 | -0.46% | 1.3만 |
|---|
| 2026.08.21 | ₩160,735 | ₩160,735 | ₩160,575 | ₩160,575 | -0.10% | 400 |
|---|
| 2026.08.20 | ₩159,623 | ₩159,623 | ₩158,189 | ₩158,551 | -0.67% | 1.5천 |
|---|
| 2026.08.19 | ₩161,432 | ₩161,432 | ₩161,432 | ₩161,432 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩158,833 | ₩158,833 | ₩158,833 | ₩158,833 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩161,405 | ₩161,405 | ₩160,682 | ₩160,682 | -0.45% | 300 |
|---|
| 2026.08.14 | ₩162,625 | ₩162,625 | ₩162,625 | ₩162,625 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩163,295 | ₩163,295 | ₩162,732 | ₩162,732 | -0.34% | 600 |
|---|
| 2026.08.12 | ₩162,102 | ₩162,102 | ₩161,298 | ₩161,298 | -0.50% | 500 |
|---|
| 2026.08.11 | ₩161,982 | ₩161,982 | ₩160,802 | ₩160,896 | -0.67% | 800 |
|---|
| 2026.08.10 | ₩161,714 | ₩161,714 | ₩161,124 | ₩161,124 | -0.36% | 300 |
|---|
| 2026.08.07 | ₩163,094 | ₩163,777 | ₩163,094 | ₩163,777 | +0.42% | 400 |
|---|
| 2026.08.06 | ₩161,499 | ₩161,499 | ₩161,499 | ₩161,499 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩164,166 | ₩164,166 | ₩164,166 | ₩164,166 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩164,246 | ₩164,246 | ₩164,246 | ₩164,246 | 0.00% | 200 |
|---|
| 2026.08.03 | ₩161,472 | ₩162,142 | ₩161,097 | ₩161,539 | +0.04% | 1천 |
|---|
| 2026.07.31 | ₩158,176 | ₩158,176 | ₩157,747 | ₩157,747 | -0.27% | 200 |
|---|
| 2026.07.30 | ₩161,472 | ₩161,472 | ₩159,355 | ₩159,355 | -1.31% | 500 |
|---|
| 2026.07.29 | ₩162,357 | ₩163,201 | ₩162,357 | ₩163,201 | +0.52% | 800 |
|---|
| 2026.07.28 | ₩162,410 | ₩163,322 | ₩162,410 | ₩163,322 | +0.56% | 400 |
|---|
| 2026.07.27 | ₩159,342 | ₩159,342 | ₩159,342 | ₩159,342 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩156,354 | ₩156,354 | ₩156,072 | ₩156,072 | -0.18% | 200 |
|---|
| 2026.07.23 | ₩153,365 | ₩154,531 | ₩153,365 | ₩154,531 | +0.76% | 200 |
|---|
| 2026.07.22 | ₩156,514 | ₩156,514 | ₩156,514 | ₩156,514 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩156,769 | ₩156,769 | ₩156,769 | ₩156,769 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩157,385 | ₩157,385 | ₩156,568 | ₩156,890 | -0.32% | 600 |
|---|
| 2026.07.17 | ₩159,114 | ₩160,789 | ₩158,109 | ₩158,109 | -0.63% | 400 |
|---|
| 2026.07.16 | ₩160,481 | ₩160,575 | ₩160,199 | ₩160,199 | -0.18% | 300 |
|---|
| 2026.07.15 | ₩157,519 | ₩157,519 | ₩157,519 | ₩157,519 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩157,814 | ₩157,814 | ₩156,608 | ₩156,608 | -0.76% | 300 |
|---|
| 2026.07.13 | ₩157,962 | ₩157,962 | ₩156,742 | ₩156,742 | -0.77% | 600 |
|---|
| 2026.07.10 | ₩157,506 | ₩157,600 | ₩157,091 | ₩157,091 | -0.26% | 800 |
|---|
| 2026.07.09 | ₩155,496 | ₩155,496 | ₩155,496 | ₩155,496 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩153,874 | ₩153,874 | ₩153,151 | ₩153,151 | -0.47% | 200 |
|---|
| 2026.07.07 | ₩157,050 | ₩157,050 | ₩157,050 | ₩157,050 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩157,184 | ₩157,184 | ₩157,184 | ₩157,184 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩156,555 | ₩158,069 | ₩156,555 | ₩158,069 | +0.97% | 1.8천 |
|---|
| 2026.07.01 | ₩158,806 | ₩158,806 | ₩157,613 | ₩157,613 | -0.75% | 400 |
|---|
| 2026.06.30 | ₩157,452 | ₩158,632 | ₩157,452 | ₩158,632 | +0.75% | 700 |
|---|
| 2026.06.29 | ₩160,561 | ₩160,561 | ₩158,256 | ₩158,256 | -1.44% | 500 |
|---|
| 2026.06.26 | ₩159,958 | ₩160,293 | ₩159,958 | ₩160,293 | +0.21% | 500 |
|---|
| 2026.06.25 | ₩157,305 | ₩157,305 | ₩157,305 | ₩157,305 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩156,769 | ₩156,769 | ₩156,581 | ₩156,581 | -0.12% | 300 |
|---|
| 2026.06.23 | ₩152,454 | ₩152,454 | ₩152,333 | ₩152,374 | -0.05% | 900 |
|---|
| 2026.06.22 | ₩152,508 | ₩152,508 | ₩152,508 | ₩152,508 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩154,545 | ₩154,545 | ₩154,545 | ₩154,545 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩149,707 | ₩149,707 | ₩149,707 | ₩149,707 | 0.00% | 300 |
|---|
| 2026.06.16 | ₩152,749 | ₩152,749 | ₩152,186 | ₩152,186 | -0.37% | 200 |
|---|
| 2026.06.15 | ₩152,039 | ₩152,039 | ₩152,039 | ₩152,039 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩153,539 | ₩153,539 | ₩153,539 | ₩153,539 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩149,707 | ₩153,727 | ₩149,707 | ₩153,727 | +2.69% | 300 |
|---|
| 2026.06.10 | ₩151,034 | ₩151,034 | ₩149,117 | ₩149,117 | -1.27% | 300 |
|---|
| 2026.06.09 | ₩150,082 | ₩150,404 | ₩148,099 | ₩149,493 | -0.39% | 1.5천 |
|---|
| 2026.06.08 | ₩147,777 | ₩147,777 | ₩147,040 | ₩147,040 | -0.50% | 400 |
|---|
| 2026.06.05 | ₩146,330 | ₩146,330 | ₩145,499 | ₩145,499 | -0.57% | 300 |
|---|
| 2026.06.04 | ₩146,397 | ₩146,397 | ₩146,397 | ₩146,397 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩145,191 | ₩145,700 | ₩145,191 | ₩145,700 | +0.35% | 400 |
|---|
| 2026.06.02 | ₩146,022 | ₩146,478 | ₩146,022 | ₩146,478 | +0.31% | 500 |
|---|
| 2026.06.01 | ₩144,186 | ₩145,285 | ₩143,382 | ₩145,285 | +0.76% | 900 |
|---|
| 2026.05.29 | ₩145,178 | ₩145,178 | ₩145,178 | ₩145,178 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩146,839 | ₩146,839 | ₩146,839 | ₩146,839 | 0.00% | 200 |
|---|
| 2026.05.27 | ₩144,200 | ₩147,442 | ₩144,200 | ₩145,848 | +1.14% | 8천 |
|---|
| 2026.05.26 | ₩143,315 | ₩143,717 | ₩142,431 | ₩143,717 | +0.28% | 1.6천 |
|---|
| 2026.05.22 | ₩140,313 | ₩141,292 | ₩140,313 | ₩141,265 | +0.68% | 7.3천 |
|---|
| 2026.05.21 | ₩140,086 | ₩140,112 | ₩140,086 | ₩140,112 | +0.02% | 200 |
|---|
| 2026.05.20 | ₩137,178 | ₩138,035 | ₩137,178 | ₩138,035 | +0.63% | 300 |
|---|
| 2026.05.19 | ₩134,618 | ₩134,618 | ₩134,069 | ₩134,069 | -0.41% | 400 |
|---|
| 2026.05.18 | ₩135,530 | ₩135,918 | ₩135,530 | ₩135,918 | +0.29% | 200 |
|---|
| 2026.05.15 | ₩135,422 | ₩135,422 | ₩135,422 | ₩135,422 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩138,571 | ₩138,920 | ₩138,183 | ₩138,183 | -0.28% | 400 |
|---|
| 2026.05.13 | ₩136,870 | ₩136,870 | ₩136,762 | ₩136,762 | -0.08% | 300 |
|---|
| 2026.05.12 | ₩138,411 | ₩138,411 | ₩138,411 | ₩138,411 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩140,863 | ₩140,863 | ₩140,863 | ₩140,863 | 0.00% | 200 |
|---|
| 2026.05.08 | ₩145,205 | ₩145,205 | ₩145,205 | ₩145,205 | 0.00% | 300 |
|---|
| 2026.05.07 | ₩143,838 | ₩144,052 | ₩143,838 | ₩144,052 | +0.15% | 600 |
|---|
| 2026.05.06 | ₩147,107 | ₩147,107 | ₩147,054 | ₩147,054 | -0.04% | 300 |
|---|
| 2026.05.05 | ₩143,422 | ₩143,422 | ₩143,262 | ₩143,262 | -0.11% | 200 |
|---|
| 2026.05.04 | ₩140,863 | ₩140,863 | ₩140,380 | ₩140,380 | -0.34% | 400 |
|---|
| 2026.05.01 | ₩145,339 | ₩145,352 | ₩145,339 | ₩145,352 | +0.01% | 600 |
|---|
| 2026.04.30 | ₩144,776 | ₩146,853 | ₩144,776 | ₩146,799 | +1.40% | 500 |
|---|
| 2026.04.29 | ₩145,218 | ₩145,218 | ₩144,454 | ₩144,454 | -0.53% | 400 |
|---|
| 2026.04.28 | ₩145,580 | ₩145,580 | ₩145,580 | ₩145,580 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩146,638 | ₩146,638 | ₩146,638 | ₩146,638 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩147,188 | ₩147,188 | ₩147,188 | ₩147,188 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩147,858 | ₩147,858 | ₩147,241 | ₩147,241 | -0.42% | 1천 |
|---|
| 2026.04.22 | ₩148,796 | ₩148,796 | ₩148,796 | ₩148,796 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩150,712 | ₩151,422 | ₩149,546 | ₩149,546 | -0.77% | 600 |
|---|
| 2026.04.20 | ₩150,618 | ₩150,752 | ₩150,538 | ₩150,699 | +0.05% | 800 |
|---|
| 2026.04.17 | ₩149,653 | ₩149,653 | ₩149,653 | ₩149,653 | 0.00% | 900 |
|---|
| 2026.04.16 | ₩144,963 | ₩144,963 | ₩144,427 | ₩144,427 | -0.37% | 400 |
|---|
| 2026.04.15 | ₩145,218 | ₩145,218 | ₩144,240 | ₩144,240 | -0.67% | 300 |
|---|
| 2026.04.14 | ₩145,231 | ₩145,231 | ₩145,218 | ₩145,218 | -0.01% | 300 |
|---|
| 2026.04.13 | ₩144,414 | ₩144,816 | ₩144,414 | ₩144,816 | +0.28% | 400 |
|---|
| 2026.04.10 | ₩144,240 | ₩144,240 | ₩144,240 | ₩144,240 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩142,364 | ₩144,910 | ₩142,364 | ₩144,910 | +1.79% | 200 |
|---|
| 2026.04.08 | ₩143,315 | ₩143,811 | ₩143,315 | ₩143,436 | +0.08% | 500 |
|---|
| 2026.04.07 | ₩138,330 | ₩138,330 | ₩138,330 | ₩138,330 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩138,089 | ₩139,630 | ₩138,076 | ₩139,630 | +1.12% | 800 |
|---|
| 2026.04.02 | ₩137,164 | ₩137,406 | ₩137,164 | ₩137,406 | +0.18% | 1.2천 |
|---|
| 2026.04.01 | ₩139,831 | ₩139,831 | ₩138,531 | ₩138,531 | -0.93% | 400 |
|---|
| 2026.03.31 | ₩135,047 | ₩137,687 | ₩135,047 | ₩137,687 | +1.95% | 800 |
|---|
| 2026.03.30 | ₩136,012 | ₩136,012 | ₩133,345 | ₩133,386 | -1.93% | 6.3천 |
|---|
| 2026.03.27 | ₩136,535 | ₩136,535 | ₩134,324 | ₩134,324 | -1.62% | 700 |
|---|
| 2026.03.26 | ₩136,910 | ₩137,392 | ₩136,910 | ₩137,392 | +0.35% | 300 |
|---|
| 2026.03.25 | ₩138,357 | ₩138,973 | ₩138,357 | ₩138,973 | +0.45% | 1.2천 |
|---|
| 2026.03.24 | ₩138,143 | ₩138,143 | ₩138,143 | ₩138,143 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩137,861 | ₩138,062 | ₩137,861 | ₩138,062 | +0.15% | 400 |
|---|
| 2026.03.20 | ₩134,927 | ₩134,927 | ₩134,927 | ₩134,927 | 0.00% | 400 |
|---|
| 2026.03.19 | ₩136,870 | ₩137,982 | ₩136,682 | ₩137,888 | +0.74% | 700 |
|---|
| 2026.03.18 | ₩137,151 | ₩137,151 | ₩137,151 | ₩137,151 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩140,193 | ₩140,193 | ₩139,737 | ₩139,737 | -0.32% | 900 |
|---|
| 2026.03.16 | ₩139,014 | ₩139,014 | ₩139,014 | ₩139,014 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩137,982 | ₩138,451 | ₩137,808 | ₩138,451 | +0.34% | 2.6천 |
|---|
| 2026.03.12 | ₩138,290 | ₩138,290 | ₩138,290 | ₩138,290 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩140,930 | ₩141,667 | ₩140,930 | ₩141,667 | +0.52% | 800 |
|---|
| 2026.03.10 | ₩143,315 | ₩143,315 | ₩142,297 | ₩142,297 | -0.71% | 500 |
|---|
| 2026.03.09 | ₩139,630 | ₩143,315 | ₩139,630 | ₩143,315 | +2.64% | 800 |
|---|
| 2026.03.06 | ₩143,851 | ₩143,851 | ₩143,851 | ₩143,851 | 0.00% | 300 |
|---|
| 2026.03.05 | ₩147,844 | ₩147,844 | ₩146,464 | ₩147,657 | -0.13% | 1.1천 |
|---|
| 2026.03.04 | ₩150,136 | ₩150,136 | ₩150,136 | ₩150,136 | 0.00% | 200 |
|---|
| 2026.03.03 | ₩149,854 | ₩149,854 | ₩149,854 | ₩149,854 | 0.00% | 200 |
|---|
| 2026.03.02 | ₩148,983 | ₩149,841 | ₩148,983 | ₩149,841 | +0.58% | 900 |
|---|
| 2026.02.27 | ₩151,342 | ₩152,106 | ₩151,342 | ₩151,931 | +0.39% | 1천 |
|---|
| 2026.02.26 | ₩151,208 | ₩154,504 | ₩151,208 | ₩153,915 | +1.79% | 1.9천 |
|---|
| 2026.02.25 | ₩148,715 | ₩150,323 | ₩148,407 | ₩150,323 | +1.08% | 1.6천 |
|---|
| 2026.02.24 | ₩152,427 | ₩152,427 | ₩151,784 | ₩151,784 | -0.42% | 300 |
|---|
| 2026.02.23 | ₩149,399 | ₩150,524 | ₩148,581 | ₩150,417 | +0.68% | 5천 |
|---|
| 2026.02.20 | ₩155,215 | ₩155,215 | ₩153,325 | ₩154,893 | -0.21% | 2천 |
|---|
| 2026.02.19 | ₩152,816 | ₩153,606 | ₩152,816 | ₩153,325 | +0.33% | 500 |
|---|
| 2026.02.18 | ₩155,362 | ₩155,362 | ₩154,196 | ₩154,478 | -0.57% | 8천 |
|---|
| 2026.02.17 | ₩152,588 | ₩153,245 | ₩151,529 | ₩153,245 | +0.43% | 1.8천 |
|---|
| 2026.02.13 | ₩151,154 | ₩152,923 | ₩151,154 | ₩152,923 | +1.17% | 900 |
|---|
| 2026.02.12 | ₩156,916 | ₩156,916 | ₩150,913 | ₩151,168 | -3.66% | 3.7천 |
|---|
| 2026.02.11 | ₩155,228 | ₩155,429 | ₩153,781 | ₩154,290 | -0.60% | 5.4천 |
|---|
| 2026.02.10 | ₩155,844 | ₩156,072 | ₩154,853 | ₩154,853 | -0.64% | 1.5천 |
|---|
| 2026.02.09 | ₩154,692 | ₩155,268 | ₩154,424 | ₩154,880 | +0.12% | 2.1천 |
|---|
| 2026.02.06 | ₩152,548 | ₩155,590 | ₩152,548 | ₩155,590 | +1.99% | 1.2만 |
|---|
| 2026.02.05 | ₩152,012 | ₩152,588 | ₩150,873 | ₩151,342 | -0.44% | 4.7만 |
|---|
| 2026.02.04 | ₩153,057 | ₩153,499 | ₩150,846 | ₩153,124 | +0.04% | 10.3만 |
|---|
| 2026.02.03 | ₩148,313 | ₩151,422 | ₩147,670 | ₩148,930 | +0.42% | 6천 |
|---|
| 2026.02.02 | ₩147,416 | ₩148,461 | ₩147,322 | ₩148,005 | +0.40% | 1.9만 |
|---|
| 2026.01.30 | ₩146,746 | ₩146,746 | ₩144,937 | ₩146,317 | -0.29% | 8.9천 |
|---|
| 2026.01.29 | ₩147,898 | ₩148,622 | ₩147,067 | ₩148,112 | +0.14% | 2.5만 |
|---|
| 2026.01.28 | ₩150,270 | ₩151,315 | ₩148,340 | ₩148,555 | -1.14% | 1.6만 |
|---|
| 2026.01.27 | ₩148,997 | ₩150,886 | ₩148,876 | ₩149,359 | +0.24% | 13.2만 |
|---|
| 2026.01.26 | ₩150,846 | ₩150,846 | ₩150,618 | ₩150,618 | -0.15% | 700 |
|---|
| 2026.01.23 | ₩151,838 | ₩151,838 | ₩151,838 | ₩151,838 | 0.00% | 500 |
|---|
| 2026.01.22 | ₩154,839 | ₩154,839 | ₩154,839 | ₩154,839 | 0.00% | 400 |
|---|
| 2026.01.21 | ₩155,938 | ₩156,059 | ₩155,429 | ₩156,059 | +0.08% | 1.4천 |
|---|
| 2026.01.20 | ₩151,583 | ₩151,583 | ₩151,583 | ₩151,583 | 0.00% | 200 |
|---|
| 2026.01.16 | ₩156,045 | ₩156,045 | ₩154,156 | ₩154,156 | -1.21% | 1.1천 |
|---|
| 2026.01.15 | ₩156,032 | ₩156,032 | ₩155,911 | ₩155,911 | -0.08% | 700 |
|---|
| 2026.01.14 | ₩153,312 | ₩153,312 | ₩153,312 | ₩153,312 | 0.00% | 300 |
|---|
| 2026.01.13 | ₩153,834 | ₩153,834 | ₩153,781 | ₩153,781 | -0.03% | 400 |
|---|
| 2026.01.12 | ₩152,722 | ₩153,338 | ₩152,722 | ₩152,843 | +0.08% | 700 |
|---|
| 2026.01.09 | ₩153,178 | ₩153,178 | ₩153,178 | ₩153,178 | 0.00% | 300 |
|---|
| 2026.01.08 | ₩150,725 | ₩150,725 | ₩150,725 | ₩150,725 | 0.00% | 300 |
|---|
| 2026.01.07 | ₩146,491 | ₩146,504 | ₩146,102 | ₩146,102 | -0.27% | 2.2천 |
|---|
| 2026.01.06 | ₩147,402 | ₩147,777 | ₩147,402 | ₩147,777 | +0.25% | 1천 |
|---|
| 2026.01.05 | ₩144,628 | ₩144,628 | ₩144,628 | ₩144,628 | 0.00% | 300 |
|---|
| 2026.01.02 | ₩142,163 | ₩142,163 | ₩142,163 | ₩142,163 | 0.00% | 300 |
|---|
| 2025.12.31 | ₩140,407 | ₩140,407 | ₩140,407 | ₩140,407 | 0.00% | 200 |
|---|
| 2025.12.30 | ₩141,734 | ₩141,734 | ₩141,734 | ₩141,734 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩141,989 | ₩142,364 | ₩141,989 | ₩142,364 | +0.26% | 700 |
|---|
| 2025.12.26 | ₩143,422 | ₩143,422 | ₩143,422 | ₩143,422 | 0.00% | 300 |
|---|
| 2025.12.24 | ₩143,355 | ₩143,355 | ₩143,355 | ₩143,355 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩142,525 | ₩142,525 | ₩142,190 | ₩142,297 | -0.16% | 1천 |
|---|
| 2025.12.22 | ₩143,355 | ₩143,355 | ₩143,355 | ₩143,355 | 0.00% | 300 |
|---|
| 2025.12.19 | ₩144,052 | ₩144,052 | ₩144,052 | ₩144,052 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩144,441 | ₩144,441 | ₩144,441 | ₩144,441 | 0.00% | 200 |
|---|
| 2025.12.17 | ₩144,669 | ₩144,669 | ₩143,824 | ₩143,824 | -0.58% | 700 |
|---|
| 2025.12.16 | ₩144,829 | ₩144,870 | ₩144,267 | ₩144,401 | -0.30% | 8천 |
|---|
| 2025.12.15 | ₩145,057 | ₩145,352 | ₩144,963 | ₩144,963 | -0.06% | 1.1천 |
|---|
| 2025.12.12 | ₩145,124 | ₩145,124 | ₩145,057 | ₩145,057 | -0.05% | 100 |
|---|
| 2025.12.11 | ₩145,928 | ₩146,009 | ₩145,928 | ₩146,009 | +0.06% | 700 |
|---|
| 2025.12.10 | ₩142,592 | ₩144,253 | ₩142,592 | ₩144,213 | +1.14% | 700 |
|---|
| 2025.12.09 | ₩139,777 | ₩140,850 | ₩139,777 | ₩140,850 | +0.77% | 500 |
|---|
| 2025.12.08 | ₩140,327 | ₩140,327 | ₩140,327 | ₩140,327 | 0.00% | 300 |
|---|
| 2025.12.05 | ₩141,895 | ₩141,895 | ₩141,439 | ₩141,439 | -0.32% | 500 |
|---|
| 2025.12.04 | ₩142,592 | ₩142,592 | ₩141,037 | ₩141,037 | -1.09% | 900 |
|---|
| 2025.12.03 | ₩142,927 | ₩142,927 | ₩142,927 | ₩142,927 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩141,707 | ₩141,707 | ₩141,707 | ₩141,707 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩140,099 | ₩143,047 | ₩140,099 | ₩142,123 | +1.44% | 500 |
|---|
| 2025.11.28 | ₩141,935 | ₩141,935 | ₩141,935 | ₩141,935 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩143,623 | ₩143,623 | ₩142,310 | ₩142,310 | -0.91% | 600 |
|---|
| 2025.11.25 | ₩140,555 | ₩140,850 | ₩140,340 | ₩140,340 | -0.15% | 700 |
|---|
| 2025.11.24 | ₩135,034 | ₩135,034 | ₩134,819 | ₩134,819 | -0.16% | 500 |
|---|
| 2025.11.21 | ₩132,555 | ₩135,101 | ₩132,555 | ₩134,511 | +1.48% | 3.1천 |
|---|
| 2025.11.20 | ₩131,764 | ₩131,764 | ₩128,428 | ₩128,428 | -2.53% | 300 |
|---|
| 2025.11.19 | ₩130,116 | ₩130,116 | ₩130,116 | ₩130,116 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩129,124 | ₩130,330 | ₩129,124 | ₩130,330 | +0.93% | 300 |
|---|
| 2025.11.17 | ₩130,089 | ₩130,089 | ₩129,808 | ₩129,808 | -0.22% | 500 |
|---|
| 2025.11.14 | ₩132,930 | ₩133,479 | ₩132,796 | ₩133,158 | +0.17% | 700 |
|---|
| 2025.11.13 | ₩133,908 | ₩134,417 | ₩133,908 | ₩134,417 | +0.38% | 2천 |
|---|
| 2025.11.12 | ₩136,186 | ₩136,186 | ₩136,186 | ₩136,186 | 0.00% | 500 |
|---|
| 2025.11.11 | ₩135,034 | ₩135,168 | ₩135,034 | ₩135,168 | +0.10% | 300 |
|---|
| 2025.11.10 | ₩134,163 | ₩134,458 | ₩134,163 | ₩134,458 | +0.22% | 500 |
|---|
| 2025.11.07 | ₩133,252 | ₩134,149 | ₩133,238 | ₩134,149 | +0.67% | 600 |
|---|
| 2025.11.06 | ₩136,427 | ₩136,427 | ₩132,461 | ₩132,541 | -2.85% | 1.6천 |
|---|
| 2025.11.05 | ₩135,570 | ₩137,191 | ₩135,570 | ₩136,749 | +0.87% | 400 |
|---|
| 2025.11.04 | ₩133,989 | ₩134,953 | ₩133,989 | ₩134,953 | +0.72% | 800 |
|---|
| 2025.11.03 | ₩135,623 | ₩136,066 | ₩135,623 | ₩136,066 | +0.33% | 500 |
|---|
| 2025.10.31 | ₩137,473 | ₩137,473 | ₩137,473 | ₩137,473 | 0.00% | 400 |
|---|
| 2025.10.30 | ₩139,818 | ₩139,818 | ₩138,491 | ₩138,491 | -0.95% | 500 |
|---|
| 2025.10.29 | ₩144,990 | ₩144,990 | ₩140,099 | ₩140,501 | -3.10% | 5.4천 |
|---|
| 2025.10.28 | ₩149,586 | ₩149,586 | ₩148,769 | ₩148,769 | -0.55% | 400 |
|---|
| 2025.10.27 | ₩151,462 | ₩151,462 | ₩150,310 | ₩150,310 | -0.76% | 500 |
|---|
| 2025.10.24 | ₩151,087 | ₩151,087 | ₩149,962 | ₩149,962 | -0.75% | 300 |
|---|
| 2025.10.23 | ₩150,109 | ₩150,109 | ₩150,109 | ₩150,109 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩148,970 | ₩148,970 | ₩148,970 | ₩148,970 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩146,330 | ₩149,680 | ₩146,330 | ₩149,680 | +2.29% | 200 |
|---|
| 2025.10.20 | ₩147,134 | ₩147,134 | ₩146,920 | ₩146,920 | -0.15% | 300 |
|---|
| 2025.10.17 | ₩145,272 | ₩145,272 | ₩145,272 | ₩145,272 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩145,191 | ₩145,191 | ₩145,191 | ₩145,191 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩146,759 | ₩146,759 | ₩145,928 | ₩145,928 | -0.57% | 700 |
|---|
| 2025.10.14 | ₩143,650 | ₩145,473 | ₩143,650 | ₩145,473 | +1.27% | 700 |
|---|
| 2025.10.13 | ₩141,037 | ₩141,948 | ₩141,037 | ₩141,948 | +0.65% | 200 |
|---|
| 2025.10.10 | ₩143,087 | ₩143,087 | ₩138,866 | ₩138,866 | -2.95% | 1.1천 |
|---|