시장 데이터를 불러오는 중
전체 종목
Invesco S&P SmallCap Financials ETF 과거 주가
Invesco S&P SmallCap Financials ETF · PSCF · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco S&P SmallCap Financials ETF · PSCF · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩81,376 | ₩81,644 | ₩81,376 | ₩81,644 | +0.33% | 900 |
| 2026.10.08 | ₩80,893 | ₩81,832 | ₩80,893 | ₩81,832 | +1.16% | 4.4천 |
| 2026.10.07 | ₩81,846 | ₩81,846 | ₩81,135 | ₩81,135 | -0.87% | 300 |
| 2026.10.06 | ₩82,529 | ₩82,744 | ₩82,355 | ₩82,355 | -0.21% | 1.2천 |
| 2026.10.05 | ₩82,529 | ₩82,529 | ₩82,529 | ₩82,529 | 0.00% | 200 |
| 2026.10.02 | ₩83,187 | ₩83,187 | ₩82,462 | ₩82,476 | -0.85% | 2.9만 |
| 2026.10.01 | ₩81,188 | ₩81,819 | ₩80,732 | ₩81,711 | +0.64% | 4.6천 |
| 2026.09.30 | ₩81,899 | ₩81,899 | ₩81,309 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,309 |
| -0.72% |
| 2.3천 |
| 2026.09.29 | ₩82,342 | ₩82,342 | ₩81,644 | ₩81,926 | -0.50% | 2.4천 |
|---|
| 2026.09.28 | ₩82,918 | ₩82,918 | ₩82,556 | ₩82,556 | -0.44% | 1천 |
|---|
| 2026.09.25 | ₩83,012 | ₩83,321 | ₩83,012 | ₩83,321 | +0.37% | 400 |
|---|
| 2026.09.24 | ₩82,516 | ₩82,959 | ₩82,422 | ₩82,959 | +0.54% | 3.5천 |
|---|
| 2026.09.23 | ₩83,468 | ₩83,468 | ₩82,704 | ₩82,704 | -0.92% | 1.2천 |
|---|
| 2026.09.22 | ₩83,562 | ₩84,206 | ₩83,562 | ₩83,844 | +0.34% | 3.1천 |
|---|
| 2026.09.21 | ₩84,622 | ₩84,622 | ₩84,434 | ₩84,434 | -0.22% | 400 |
|---|
| 2026.09.18 | ₩84,715 | ₩84,903 | ₩84,434 | ₩84,903 | +0.22% | 2.5천 |
|---|
| 2026.09.17 | ₩85,118 | ₩85,118 | ₩85,118 | ₩85,118 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩86,217 | ₩86,217 | ₩85,037 | ₩85,359 | -1.00% | 1.4천 |
|---|
| 2026.09.15 | ₩86,593 | ₩86,593 | ₩86,124 | ₩86,124 | -0.54% | 500 |
|---|
| 2026.09.14 | ₩86,794 | ₩87,250 | ₩86,794 | ₩87,129 | +0.39% | 900 |
|---|
| 2026.09.11 | ₩87,116 | ₩87,116 | ₩86,995 | ₩86,995 | -0.14% | 1.1천 |
|---|
| 2026.09.10 | ₩87,102 | ₩87,102 | ₩87,102 | ₩87,102 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩87,371 | ₩87,371 | ₩87,371 | ₩87,371 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩89,342 | ₩89,342 | ₩88,242 | ₩88,242 | -1.23% | 6.6천 |
|---|
| 2026.09.04 | ₩89,382 | ₩89,409 | ₩89,382 | ₩89,409 | +0.03% | 400 |
|---|
| 2026.09.03 | ₩89,034 | ₩89,208 | ₩89,034 | ₩89,208 | +0.20% | 2천 |
|---|
| 2026.09.02 | ₩88,511 | ₩88,511 | ₩88,484 | ₩88,484 | -0.03% | 600 |
|---|
| 2026.09.01 | ₩88,229 | ₩88,470 | ₩87,344 | ₩87,344 | -1.00% | 1천 |
|---|
| 2026.08.31 | ₩88,604 | ₩88,604 | ₩88,350 | ₩88,350 | -0.29% | 400 |
|---|
| 2026.08.28 | ₩89,221 | ₩89,221 | ₩89,221 | ₩89,221 | 0.00% | 300 |
|---|
| 2026.08.27 | ₩88,725 | ₩89,275 | ₩88,725 | ₩89,275 | +0.62% | 1.6천 |
|---|
| 2026.08.26 | ₩89,436 | ₩89,436 | ₩89,436 | ₩89,436 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩89,583 | ₩89,597 | ₩89,583 | ₩89,597 | +0.01% | 400 |
|---|
| 2026.08.24 | ₩89,516 | ₩89,677 | ₩89,516 | ₩89,677 | +0.18% | 600 |
|---|
| 2026.08.21 | ₩88,873 | ₩89,423 | ₩88,873 | ₩89,423 | +0.62% | 7.3천 |
|---|
| 2026.08.20 | ₩88,846 | ₩88,993 | ₩88,752 | ₩88,792 | -0.06% | 1.4천 |
|---|
| 2026.08.19 | ₩90,227 | ₩90,227 | ₩89,355 | ₩89,355 | -0.97% | 700 |
|---|
| 2026.08.18 | ₩90,281 | ₩90,281 | ₩89,838 | ₩89,838 | -0.49% | 5만 |
|---|
| 2026.08.17 | ₩90,174 | ₩90,174 | ₩90,174 | ₩90,174 | 0.00% | 200 |
|---|
| 2026.08.14 | ₩90,978 | ₩91,018 | ₩90,737 | ₩90,992 | +0.01% | 5.1천 |
|---|
| 2026.08.13 | ₩90,106 | ₩90,750 | ₩90,106 | ₩90,750 | +0.71% | 1.3천 |
|---|
| 2026.08.12 | ₩89,637 | ₩89,664 | ₩89,637 | ₩89,664 | +0.03% | 600 |
|---|
| 2026.08.11 | ₩89,329 | ₩89,329 | ₩89,034 | ₩89,034 | -0.33% | 2천 |
|---|
| 2026.08.10 | ₩88,430 | ₩88,591 | ₩88,175 | ₩88,390 | -0.05% | 1.5천 |
|---|
| 2026.08.07 | ₩89,315 | ₩89,718 | ₩89,141 | ₩89,195 | -0.14% | 1.2천 |
|---|
| 2026.08.06 | ₩89,986 | ₩89,986 | ₩89,879 | ₩89,879 | -0.12% | 1.4천 |
|---|
| 2026.08.05 | ₩91,836 | ₩91,836 | ₩91,193 | ₩91,193 | -0.70% | 1.1천 |
|---|
| 2026.08.04 | ₩91,689 | ₩91,997 | ₩91,568 | ₩91,595 | -0.10% | 1천 |
|---|
| 2026.08.03 | ₩90,120 | ₩91,018 | ₩90,120 | ₩90,951 | +0.92% | 1.9천 |
|---|
| 2026.07.31 | ₩90,080 | ₩90,080 | ₩89,811 | ₩89,852 | -0.25% | 600 |
|---|
| 2026.07.30 | ₩89,637 | ₩90,080 | ₩89,449 | ₩90,080 | +0.49% | 1만 |
|---|
| 2026.07.29 | ₩90,522 | ₩90,549 | ₩89,892 | ₩89,932 | -0.65% | 8.3천 |
|---|
| 2026.07.28 | ₩89,986 | ₩90,911 | ₩89,986 | ₩90,911 | +1.03% | 3.8천 |
|---|
| 2026.07.27 | ₩90,375 | ₩90,375 | ₩89,852 | ₩89,852 | -0.58% | 1.3천 |
|---|
| 2026.07.24 | ₩89,342 | ₩89,624 | ₩89,342 | ₩89,610 | +0.30% | 1.5천 |
|---|
| 2026.07.23 | ₩88,296 | ₩88,511 | ₩87,947 | ₩88,511 | +0.24% | 5.6천 |
|---|
| 2026.07.22 | ₩89,664 | ₩89,664 | ₩89,074 | ₩89,262 | -0.45% | 2.6천 |
|---|
| 2026.07.21 | ₩89,718 | ₩90,133 | ₩89,718 | ₩90,133 | +0.46% | 2.6만 |
|---|
| 2026.07.20 | ₩90,428 | ₩90,428 | ₩89,744 | ₩89,744 | -0.76% | 5.3천 |
|---|
| 2026.07.17 | ₩90,415 | ₩90,965 | ₩90,187 | ₩90,455 | +0.04% | 2.5천 |
|---|
| 2026.07.16 | ₩90,670 | ₩91,273 | ₩90,670 | ₩91,193 | +0.58% | 2.8만 |
|---|
| 2026.07.15 | ₩88,752 | ₩89,892 | ₩88,752 | ₩89,436 | +0.77% | 3.1천 |
|---|
| 2026.07.14 | ₩88,430 | ₩88,672 | ₩88,417 | ₩88,537 | +0.12% | 4.1천 |
|---|
| 2026.07.13 | ₩88,108 | ₩88,122 | ₩87,840 | ₩88,041 | -0.08% | 2.4천 |
|---|
| 2026.07.10 | ₩88,242 | ₩88,269 | ₩87,907 | ₩88,122 | -0.14% | 1.8천 |
|---|
| 2026.07.09 | ₩87,853 | ₩88,135 | ₩87,853 | ₩87,880 | +0.03% | 1.6천 |
|---|
| 2026.07.08 | ₩87,558 | ₩87,558 | ₩86,660 | ₩86,740 | -0.93% | 1.7천 |
|---|
| 2026.07.07 | ₩88,993 | ₩89,195 | ₩88,604 | ₩88,604 | -0.44% | 1.5천 |
|---|
| 2026.07.06 | ₩88,712 | ₩89,074 | ₩88,631 | ₩88,846 | +0.15% | 8.2천 |
|---|
| 2026.07.02 | ₩88,712 | ₩88,712 | ₩88,189 | ₩88,309 | -0.45% | 2.5천 |
|---|
| 2026.07.01 | ₩87,974 | ₩88,564 | ₩87,974 | ₩88,189 | +0.24% | 1.5천 |
|---|
| 2026.06.30 | ₩87,223 | ₩87,612 | ₩87,129 | ₩87,263 | +0.05% | 2천 |
|---|
| 2026.06.29 | ₩87,947 | ₩87,947 | ₩86,512 | ₩87,156 | -0.90% | 3천 |
|---|
| 2026.06.26 | ₩86,781 | ₩87,840 | ₩86,673 | ₩87,840 | +1.22% | 1.2천 |
|---|
| 2026.06.25 | ₩86,821 | ₩86,821 | ₩86,821 | ₩86,821 | 0.00% | 400 |
|---|
| 2026.06.24 | ₩86,579 | ₩86,821 | ₩86,539 | ₩86,539 | -0.05% | 1.6천 |
|---|
| 2026.06.23 | ₩84,836 | ₩86,056 | ₩84,836 | ₩86,056 | +1.44% | 600 |
|---|
| 2026.06.22 | ₩85,399 | ₩85,399 | ₩84,957 | ₩84,957 | -0.52% | 1.4천 |
|---|
| 2026.06.18 | ₩85,077 | ₩85,077 | ₩85,077 | ₩85,077 | 0.00% | 300 |
|---|
| 2026.06.17 | ₩85,386 | ₩85,533 | ₩84,139 | ₩84,219 | -1.37% | 1.4천 |
|---|
| 2026.06.16 | ₩86,298 | ₩86,298 | ₩85,614 | ₩85,721 | -0.67% | 1.9천 |
|---|
| 2026.06.15 | ₩86,606 | ₩86,821 | ₩85,346 | ₩85,346 | -1.46% | 1.5천 |
|---|
| 2026.06.12 | ₩85,292 | ₩86,016 | ₩85,292 | ₩85,694 | +0.47% | 2.6천 |
|---|
| 2026.06.11 | ₩83,964 | ₩84,984 | ₩83,964 | ₩84,823 | +1.02% | 1.2만 |
|---|
| 2026.06.10 | ₩84,300 | ₩84,474 | ₩84,058 | ₩84,058 | -0.29% | 3.7천 |
|---|
| 2026.06.09 | ₩84,420 | ₩84,420 | ₩83,602 | ₩83,951 | -0.56% | 2천 |
|---|
| 2026.06.08 | ₩83,227 | ₩83,227 | ₩82,516 | ₩82,516 | -0.85% | 1.7천 |
|---|
| 2026.06.05 | ₩82,342 | ₩82,583 | ₩82,342 | ₩82,583 | +0.29% | 1.1천 |
|---|
| 2026.06.04 | ₩81,993 | ₩82,208 | ₩81,993 | ₩82,208 | +0.26% | 400 |
|---|
| 2026.06.03 | ₩80,344 | ₩80,411 | ₩80,303 | ₩80,303 | -0.05% | 700 |
|---|
| 2026.06.02 | ₩81,872 | ₩82,154 | ₩81,550 | ₩81,765 | -0.13% | 2.7천 |
|---|
| 2026.06.01 | ₩81,658 | ₩81,658 | ₩81,095 | ₩81,390 | -0.33% | 1.5천 |
|---|
| 2026.05.29 | ₩82,489 | ₩82,489 | ₩82,100 | ₩82,100 | -0.47% | 500 |
|---|
| 2026.05.28 | ₩82,073 | ₩82,382 | ₩82,073 | ₩82,382 | +0.38% | 2.7천 |
|---|
| 2026.05.27 | ₩83,254 | ₩83,254 | ₩82,610 | ₩82,610 | -0.77% | 500 |
|---|
| 2026.05.26 | ₩82,999 | ₩83,052 | ₩82,838 | ₩83,052 | +0.06% | 600 |
|---|
| 2026.05.22 | ₩82,543 | ₩82,543 | ₩82,543 | ₩82,543 | 0.00% | 600 |
|---|
| 2026.05.21 | ₩82,717 | ₩82,717 | ₩82,717 | ₩82,717 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩81,980 | ₩82,516 | ₩81,980 | ₩82,516 | +0.65% | 500 |
|---|
| 2026.05.19 | ₩81,188 | ₩81,188 | ₩81,014 | ₩81,014 | -0.21% | 300 |
|---|
| 2026.05.18 | ₩80,665 | ₩81,966 | ₩80,665 | ₩81,778 | +1.38% | 2.5천 |
|---|
| 2026.05.15 | ₩81,108 | ₩81,108 | ₩80,665 | ₩80,665 | -0.55% | 500 |
|---|
| 2026.05.14 | ₩82,167 | ₩82,167 | ₩81,993 | ₩82,033 | -0.16% | 1.6천 |
|---|
| 2026.05.13 | ₩81,993 | ₩81,993 | ₩81,162 | ₩81,175 | -1.00% | 400 |
|---|
| 2026.05.12 | ₩82,047 | ₩82,047 | ₩82,047 | ₩82,047 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩83,482 | ₩83,482 | ₩82,476 | ₩82,476 | -1.20% | 3천 |
|---|
| 2026.05.08 | ₩83,629 | ₩83,656 | ₩83,522 | ₩83,643 | +0.02% | 5.3천 |
|---|
| 2026.05.07 | ₩83,938 | ₩83,938 | ₩83,441 | ₩83,441 | -0.59% | 400 |
|---|
| 2026.05.06 | ₩83,549 | ₩83,964 | ₩83,535 | ₩83,616 | +0.08% | 1.1천 |
|---|
| 2026.05.05 | ₩82,301 | ₩82,932 | ₩82,301 | ₩82,918 | +0.75% | 2.8천 |
|---|
| 2026.05.04 | ₩82,100 | ₩82,100 | ₩82,006 | ₩82,006 | -0.11% | 400 |
|---|
| 2026.05.01 | ₩82,878 | ₩82,945 | ₩82,824 | ₩82,824 | -0.06% | 600 |
|---|
| 2026.04.30 | ₩82,543 | ₩83,039 | ₩82,543 | ₩82,999 | +0.55% | 2.3천 |
|---|
| 2026.04.29 | ₩83,401 | ₩83,401 | ₩82,315 | ₩82,556 | -1.01% | 2.2천 |
|---|
| 2026.04.28 | ₩84,152 | ₩84,152 | ₩83,683 | ₩83,790 | -0.43% | 1.3천 |
|---|
| 2026.04.27 | ₩82,610 | ₩83,535 | ₩82,610 | ₩83,508 | +1.09% | 1.1천 |
|---|
| 2026.04.24 | ₩83,200 | ₩83,200 | ₩82,757 | ₩82,757 | -0.53% | 2.6천 |
|---|
| 2026.04.23 | ₩83,200 | ₩83,200 | ₩83,200 | ₩83,200 | 0.00% | 500 |
|---|
| 2026.04.22 | ₩83,120 | ₩83,240 | ₩82,744 | ₩82,744 | -0.45% | 1.4천 |
|---|
| 2026.04.21 | ₩83,991 | ₩83,991 | ₩82,905 | ₩83,026 | -1.15% | 1.4천 |
|---|
| 2026.04.20 | ₩83,683 | ₩83,978 | ₩83,683 | ₩83,911 | +0.27% | 600 |
|---|
| 2026.04.17 | ₩82,878 | ₩84,353 | ₩82,878 | ₩83,777 | +1.08% | 2.1천 |
|---|
| 2026.04.16 | ₩82,167 | ₩82,167 | ₩81,846 | ₩81,993 | -0.21% | 1.4천 |
|---|
| 2026.04.15 | ₩81,819 | ₩82,154 | ₩81,819 | ₩82,020 | +0.25% | 1.9천 |
|---|
| 2026.04.14 | ₩81,470 | ₩81,872 | ₩81,470 | ₩81,872 | +0.49% | 1.1천 |
|---|
| 2026.04.13 | ₩80,424 | ₩81,296 | ₩80,424 | ₩81,296 | +1.08% | 700 |
|---|
| 2026.04.10 | ₩80,880 | ₩80,880 | ₩80,250 | ₩80,518 | -0.45% | 2.2천 |
|---|
| 2026.04.09 | ₩80,786 | ₩81,215 | ₩80,786 | ₩80,974 | +0.23% | 1.3천 |
|---|
| 2026.04.08 | ₩80,317 | ₩80,598 | ₩80,048 | ₩80,116 | -0.25% | 2천 |
|---|
| 2026.04.07 | ₩77,608 | ₩78,158 | ₩77,608 | ₩77,983 | +0.48% | 8.6천 |
|---|
| 2026.04.06 | ₩76,870 | ₩77,688 | ₩76,870 | ₩77,688 | +1.06% | 2천 |
|---|
| 2026.04.02 | ₩75,087 | ₩76,977 | ₩75,087 | ₩76,977 | +2.52% | 700 |
|---|
| 2026.04.01 | ₩76,830 | ₩77,004 | ₩76,575 | ₩76,575 | -0.33% | 800 |
|---|
| 2026.03.31 | ₩75,261 | ₩76,307 | ₩75,261 | ₩76,240 | +1.30% | 2.6천 |
|---|
| 2026.03.30 | ₩74,872 | ₩75,408 | ₩74,818 | ₩74,939 | +0.09% | 1.3만 |
|---|
| 2026.03.27 | ₩75,274 | ₩75,435 | ₩74,470 | ₩74,470 | -1.07% | 1.5천 |
|---|
| 2026.03.26 | ₩75,931 | ₩75,931 | ₩75,931 | ₩75,931 | 0.00% | 300 |
|---|
| 2026.03.25 | ₩75,703 | ₩75,931 | ₩75,703 | ₩75,918 | +0.28% | 600 |
|---|
| 2026.03.24 | ₩75,744 | ₩75,972 | ₩75,529 | ₩75,529 | -0.28% | 1천 |
|---|
| 2026.03.23 | ₩75,690 | ₩76,749 | ₩75,435 | ₩75,435 | -0.34% | 1.8천 |
|---|
| 2026.03.20 | ₩74,926 | ₩75,113 | ₩74,456 | ₩74,671 | -0.34% | 1.1천 |
|---|
| 2026.03.19 | ₩74,872 | ₩75,730 | ₩74,872 | ₩75,730 | +1.15% | 400 |
|---|
| 2026.03.18 | ₩75,677 | ₩76,039 | ₩75,462 | ₩75,462 | -0.28% | 600 |
|---|
| 2026.03.17 | ₩76,884 | ₩76,884 | ₩76,387 | ₩76,387 | -0.65% | 300 |
|---|
| 2026.03.16 | ₩76,910 | ₩76,910 | ₩76,079 | ₩76,079 | -1.08% | 600 |
|---|
| 2026.03.13 | ₩75,610 | ₩75,610 | ₩75,610 | ₩75,610 | 0.00% | 300 |
|---|
| 2026.03.12 | ₩75,596 | ₩75,985 | ₩75,596 | ₩75,770 | +0.23% | 1천 |
|---|
| 2026.03.11 | ₩76,897 | ₩76,897 | ₩76,334 | ₩76,562 | -0.44% | 1.5천 |
|---|
| 2026.03.10 | ₩76,884 | ₩78,064 | ₩76,884 | ₩77,179 | +0.38% | 1.4천 |
|---|
| 2026.03.09 | ₩76,951 | ₩77,527 | ₩75,502 | ₩77,527 | +0.75% | 1.9만 |
|---|
| 2026.03.06 | ₩78,171 | ₩78,171 | ₩76,910 | ₩77,903 | -0.34% | 3.6천 |
|---|
| 2026.03.05 | ₩79,566 | ₩79,566 | ₩79,257 | ₩79,405 | -0.20% | 500 |
|---|
| 2026.03.04 | ₩79,633 | ₩80,344 | ₩79,633 | ₩80,344 | +0.89% | 2.4천 |
|---|
| 2026.03.03 | ₩78,801 | ₩79,928 | ₩77,889 | ₩79,820 | +1.29% | 1.2천 |
|---|
| 2026.03.02 | ₩79,163 | ₩80,504 | ₩78,882 | ₩80,317 | +1.46% | 6.7천 |
|---|
| 2026.02.27 | ₩80,451 | ₩80,451 | ₩79,150 | ₩79,244 | -1.50% | 9.2천 |
|---|
| 2026.02.26 | ₩81,068 | ₩81,577 | ₩81,054 | ₩81,577 | +0.63% | 1.9천 |
|---|
| 2026.02.25 | ₩80,089 | ₩80,759 | ₩79,673 | ₩80,759 | +0.84% | 5.2천 |
|---|
| 2026.02.24 | ₩79,217 | ₩79,767 | ₩79,123 | ₩79,660 | +0.56% | 6.8천 |
|---|
| 2026.02.23 | ₩81,510 | ₩81,510 | ₩79,029 | ₩79,297 | -2.71% | 1.1만 |
|---|
| 2026.02.20 | ₩80,813 | ₩81,577 | ₩80,813 | ₩81,577 | +0.95% | 6.8천 |
|---|
| 2026.02.19 | ₩81,135 | ₩81,255 | ₩80,571 | ₩81,121 | -0.02% | 1만 |
|---|
| 2026.02.18 | ₩81,631 | ₩81,980 | ₩81,202 | ₩81,349 | -0.34% | 2.5만 |
|---|
| 2026.02.17 | ₩81,738 | ₩82,315 | ₩81,068 | ₩81,644 | -0.11% | 4.3만 |
|---|
| 2026.02.13 | ₩81,349 | ₩81,376 | ₩81,095 | ₩81,162 | -0.23% | 3.3만 |
|---|
| 2026.02.12 | ₩81,658 | ₩81,658 | ₩80,370 | ₩80,545 | -1.36% | 1.7천 |
|---|
| 2026.02.11 | ₩83,415 | ₩83,415 | ₩81,470 | ₩81,470 | -2.33% | 2.9천 |
|---|
| 2026.02.10 | ₩82,650 | ₩82,824 | ₩82,315 | ₩82,570 | -0.10% | 5.8천 |
|---|
| 2026.02.09 | ₩82,784 | ₩83,026 | ₩82,570 | ₩82,570 | -0.26% | 1.2만 |
|---|
| 2026.02.06 | ₩82,650 | ₩82,892 | ₩82,637 | ₩82,892 | +0.29% | 3.4만 |
|---|
| 2026.02.05 | ₩81,242 | ₩81,537 | ₩81,242 | ₩81,537 | +0.36% | 1.5천 |
|---|
| 2026.02.04 | ₩81,296 | ₩81,685 | ₩81,175 | ₩81,403 | +0.13% | 6.5천 |
|---|
| 2026.02.03 | ₩79,619 | ₩80,263 | ₩79,579 | ₩80,223 | +0.76% | 4.1천 |
|---|
| 2026.02.02 | ₩79,995 | ₩80,867 | ₩79,995 | ₩80,478 | +0.60% | 2.4천 |
|---|
| 2026.01.30 | ₩79,593 | ₩80,169 | ₩79,593 | ₩80,008 | +0.52% | 700 |
|---|
| 2026.01.29 | ₩79,445 | ₩80,142 | ₩79,405 | ₩80,142 | +0.88% | 6.8천 |
|---|
| 2026.01.28 | ₩79,257 | ₩79,257 | ₩78,989 | ₩78,989 | -0.34% | 700 |
|---|
| 2026.01.27 | ₩79,593 | ₩79,593 | ₩79,029 | ₩79,378 | -0.27% | 1.4만 |
|---|
| 2026.01.26 | ₩79,458 | ₩79,807 | ₩79,150 | ₩79,593 | +0.17% | 5.3천 |
|---|
| 2026.01.23 | ₩80,397 | ₩80,397 | ₩79,123 | ₩79,351 | -1.30% | 5.1천 |
|---|
| 2026.01.22 | ₩81,685 | ₩81,685 | ₩81,121 | ₩81,202 | -0.59% | 1.5천 |
|---|
| 2026.01.21 | ₩80,907 | ₩81,242 | ₩80,571 | ₩81,202 | +0.36% | 6.5천 |
|---|
| 2026.01.20 | ₩79,150 | ₩79,807 | ₩79,083 | ₩79,083 | -0.08% | 1.4만 |
|---|
| 2026.01.16 | ₩80,089 | ₩80,639 | ₩80,089 | ₩80,451 | +0.45% | 4천 |
|---|
| 2026.01.15 | ₩80,397 | ₩80,451 | ₩80,263 | ₩80,330 | -0.08% | 2.1천 |
|---|
| 2026.01.14 | ₩78,318 | ₩79,056 | ₩78,318 | ₩79,056 | +0.94% | 1.4천 |
|---|
| 2026.01.13 | ₩78,949 | ₩78,949 | ₩78,386 | ₩78,466 | -0.61% | 2.1천 |
|---|
| 2026.01.12 | ₩79,271 | ₩79,271 | ₩79,163 | ₩79,204 | -0.08% | 2.2천 |
|---|
| 2026.01.09 | ₩80,236 | ₩80,236 | ₩79,579 | ₩79,579 | -0.82% | 2.8천 |
|---|
| 2026.01.08 | ₩79,807 | ₩79,807 | ₩79,740 | ₩79,740 | -0.08% | 400 |
|---|
| 2026.01.07 | ₩78,600 | ₩78,614 | ₩78,251 | ₩78,614 | +0.02% | 6천 |
|---|
| 2026.01.06 | ₩78,292 | ₩79,083 | ₩78,292 | ₩79,083 | +1.01% | 1천 |
|---|
| 2026.01.05 | ₩77,541 | ₩79,043 | ₩77,541 | ₩78,493 | +1.23% | 3.2천 |
|---|
| 2026.01.02 | ₩77,500 | ₩77,621 | ₩76,495 | ₩77,340 | -0.21% | 900 |
|---|
| 2025.12.31 | ₩77,769 | ₩77,769 | ₩77,071 | ₩77,125 | -0.83% | 1.3천 |
|---|
| 2025.12.30 | ₩78,117 | ₩78,117 | ₩77,755 | ₩77,822 | -0.38% | 3.3천 |
|---|
| 2025.12.29 | ₩78,734 | ₩78,855 | ₩78,171 | ₩78,238 | -0.63% | 2.7천 |
|---|
| 2025.12.26 | ₩78,278 | ₩78,587 | ₩78,278 | ₩78,587 | +0.39% | 1.1천 |
|---|
| 2025.12.24 | ₩78,761 | ₩78,761 | ₩78,761 | ₩78,761 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩78,815 | ₩78,815 | ₩78,412 | ₩78,412 | -0.51% | 900 |
|---|
| 2025.12.22 | ₩78,506 | ₩79,123 | ₩78,506 | ₩78,815 | +0.39% | 1천 |
|---|
| 2025.12.19 | ₩78,949 | ₩78,949 | ₩78,667 | ₩78,935 | -0.02% | 1.1천 |
|---|
| 2025.12.18 | ₩79,525 | ₩79,552 | ₩79,311 | ₩79,311 | -0.27% | 1.4천 |
|---|
| 2025.12.17 | ₩79,566 | ₩79,579 | ₩78,949 | ₩79,083 | -0.61% | 1.1천 |
|---|
| 2025.12.16 | ₩78,855 | ₩78,909 | ₩78,587 | ₩78,909 | +0.07% | 1.3만 |
|---|
| 2025.12.15 | ₩79,056 | ₩79,110 | ₩78,855 | ₩79,110 | +0.07% | 1.2천 |
|---|
| 2025.12.12 | ₩79,043 | ₩79,110 | ₩78,707 | ₩78,895 | -0.19% | 3천 |
|---|
| 2025.12.11 | ₩79,311 | ₩79,338 | ₩79,029 | ₩79,029 | -0.36% | 4.8천 |
|---|
| 2025.12.10 | ₩77,380 | ₩78,546 | ₩77,380 | ₩78,546 | +1.51% | 1.7천 |
|---|
| 2025.12.09 | ₩77,541 | ₩77,581 | ₩76,951 | ₩76,951 | -0.76% | 2.3천 |
|---|
| 2025.12.08 | ₩76,602 | ₩76,602 | ₩76,602 | ₩76,602 | 0.00% | 500 |
|---|
| 2025.12.05 | ₩76,843 | ₩77,125 | ₩76,749 | ₩76,749 | -0.12% | 3천 |
|---|
| 2025.12.04 | ₩76,977 | ₩77,165 | ₩76,870 | ₩76,870 | -0.14% | 1.4천 |
|---|
| 2025.12.03 | ₩76,709 | ₩77,018 | ₩76,709 | ₩77,018 | +0.40% | 5.2천 |
|---|
| 2025.12.02 | ₩76,495 | ₩76,495 | ₩76,092 | ₩76,092 | -0.53% | 600 |
|---|
| 2025.12.01 | ₩75,824 | ₩76,454 | ₩75,824 | ₩76,334 | +0.67% | 600 |
|---|
| 2025.11.28 | ₩76,481 | ₩76,481 | ₩76,481 | ₩76,481 | 0.00% | 300 |
|---|
| 2025.11.26 | ₩76,656 | ₩76,656 | ₩76,656 | ₩76,656 | 0.00% | 200 |
|---|
| 2025.11.25 | ₩76,173 | ₩76,642 | ₩76,146 | ₩76,642 | +0.62% | 400 |
|---|
| 2025.11.24 | ₩75,006 | ₩75,006 | ₩74,859 | ₩74,859 | -0.20% | 1.1천 |
|---|
| 2025.11.21 | ₩74,952 | ₩74,952 | ₩74,778 | ₩74,778 | -0.23% | 600 |
|---|
| 2025.11.20 | ₩72,820 | ₩72,820 | ₩72,820 | ₩72,820 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩73,249 | ₩73,289 | ₩73,249 | ₩73,289 | +0.05% | 600 |
|---|
| 2025.11.18 | ₩73,048 | ₩73,424 | ₩73,035 | ₩73,316 | +0.37% | 500 |
|---|
| 2025.11.17 | ₩74,550 | ₩74,550 | ₩72,820 | ₩72,820 | -2.32% | 400 |
|---|
| 2025.11.14 | ₩74,952 | ₩75,006 | ₩74,952 | ₩75,006 | +0.07% | 4.2천 |
|---|
| 2025.11.13 | ₩74,684 | ₩74,684 | ₩74,684 | ₩74,684 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩76,106 | ₩76,106 | ₩75,475 | ₩75,475 | -0.83% | 1.2천 |
|---|
| 2025.11.11 | ₩74,885 | ₩75,730 | ₩74,885 | ₩75,690 | +1.07% | 2.2천 |
|---|
| 2025.11.10 | ₩75,221 | ₩75,596 | ₩75,221 | ₩75,221 | 0.00% | 1.3천 |
|---|
| 2025.11.07 | ₩74,832 | ₩74,832 | ₩74,832 | ₩74,832 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩73,947 | ₩73,947 | ₩73,678 | ₩73,678 | -0.36% | 200 |
|---|
| 2025.11.05 | ₩74,215 | ₩74,215 | ₩74,215 | ₩74,215 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩73,424 | ₩73,517 | ₩73,424 | ₩73,517 | +0.13% | 700 |
|---|
| 2025.11.03 | ₩73,088 | ₩73,464 | ₩73,088 | ₩73,464 | +0.51% | 700 |
|---|
| 2025.10.31 | ₩72,887 | ₩73,370 | ₩72,887 | ₩73,370 | +0.66% | 300 |
|---|
| 2025.10.30 | ₩73,464 | ₩73,638 | ₩73,464 | ₩73,638 | +0.24% | 200 |
|---|
| 2025.10.29 | ₩75,167 | ₩75,167 | ₩73,531 | ₩73,531 | -2.18% | 400 |
|---|
| 2025.10.28 | ₩75,502 | ₩75,502 | ₩75,288 | ₩75,288 | -0.28% | 600 |
|---|
| 2025.10.27 | ₩75,744 | ₩75,811 | ₩75,610 | ₩75,811 | +0.09% | 600 |
|---|
| 2025.10.24 | ₩75,851 | ₩75,851 | ₩75,851 | ₩75,851 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩75,382 | ₩75,382 | ₩75,046 | ₩75,046 | -0.44% | 1.5천 |
|---|
| 2025.10.22 | ₩75,140 | ₩75,140 | ₩75,140 | ₩75,140 | 0.00% | 200 |
|---|
| 2025.10.21 | ₩75,154 | ₩75,154 | ₩75,113 | ₩75,113 | -0.05% | 400 |
|---|
| 2025.10.20 | ₩74,416 | ₩74,899 | ₩74,416 | ₩74,899 | +0.65% | 700 |
|---|
| 2025.10.17 | ₩73,759 | ₩73,933 | ₩73,759 | ₩73,933 | +0.24% | 1.1천 |
|---|
| 2025.10.16 | ₩75,623 | ₩75,623 | ₩72,968 | ₩73,196 | -3.21% | 3.4천 |
|---|
| 2025.10.15 | ₩76,615 | ₩76,615 | ₩75,489 | ₩75,757 | -1.12% | 800 |
|---|
| 2025.10.14 | ₩73,799 | ₩75,985 | ₩73,799 | ₩75,985 | +2.96% | 600 |
|---|
| 2025.10.13 | ₩74,121 | ₩74,416 | ₩74,094 | ₩74,416 | +0.40% | 700 |
|---|
| 2025.10.10 | ₩75,516 | ₩75,516 | ₩73,303 | ₩73,303 | -2.93% | 1.1천 |
|---|