시장 데이터를 불러오는 중
전체 종목
Invesco S&P SmallCap Health Care ETF 과거 주가
Invesco S&P SmallCap Health Care ETF · PSCH · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco S&P SmallCap Health Care ETF · PSCH · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩68,631 | ₩69,791 | ₩68,631 | ₩69,764 | +1.65% | 4.7천 |
| 2026.10.08 | ₩68,671 | ₩68,671 | ₩67,404 | ₩68,497 | -0.25% | 1.9만 |
| 2026.10.07 | ₩68,697 | ₩69,217 | ₩68,657 | ₩68,671 | -0.04% | 1.6만 |
| 2026.10.06 | ₩70,351 | ₩70,351 | ₩68,591 | ₩68,671 | -2.39% | 6.4천 |
| 2026.10.05 | ₩68,897 | ₩70,231 | ₩68,897 | ₩70,031 | +1.65% | 1.2만 |
| 2026.10.02 | ₩68,764 | ₩69,324 | ₩68,724 | ₩68,844 | +0.12% | 7.9천 |
| 2026.10.01 | ₩69,124 | ₩69,431 | ₩68,377 | ₩68,377 | -1.08% | 1.3만 |
| 2026.09.30 | ₩70,697 | ₩70,871 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,431 |
| -1.79% |
| 6.3만 |
| 2026.09.29 | ₩71,177 | ₩71,177 | ₩70,151 | ₩70,777 | -0.56% | 8.2천 |
|---|
| 2026.09.28 | ₩69,871 | ₩71,271 | ₩69,871 | ₩71,097 | +1.76% | 7.6천 |
|---|
| 2026.09.25 | ₩70,311 | ₩70,551 | ₩69,751 | ₩70,391 | +0.11% | 1.2만 |
|---|
| 2026.09.24 | ₩69,991 | ₩70,271 | ₩69,524 | ₩70,204 | +0.30% | 5만 |
|---|
| 2026.09.23 | ₩71,524 | ₩71,591 | ₩69,911 | ₩70,124 | -1.96% | 2.1만 |
|---|
| 2026.09.22 | ₩71,324 | ₩71,911 | ₩71,324 | ₩71,684 | +0.50% | 2.6만 |
|---|
| 2026.09.21 | ₩71,084 | ₩71,084 | ₩70,271 | ₩70,991 | -0.13% | 9.2천 |
|---|
| 2026.09.18 | ₩70,671 | ₩70,831 | ₩70,417 | ₩70,497 | -0.25% | 7.4천 |
|---|
| 2026.09.17 | ₩71,404 | ₩71,697 | ₩71,204 | ₩71,351 | -0.07% | 1.8만 |
|---|
| 2026.09.16 | ₩70,724 | ₩71,377 | ₩70,724 | ₩70,844 | +0.17% | 6.9천 |
|---|
| 2026.09.15 | ₩70,777 | ₩70,791 | ₩70,217 | ₩70,724 | -0.08% | 11.4만 |
|---|
| 2026.09.14 | ₩70,657 | ₩71,177 | ₩70,657 | ₩71,111 | +0.64% | 1만 |
|---|
| 2026.09.11 | ₩71,737 | ₩71,737 | ₩70,564 | ₩70,604 | -1.58% | 5.7천 |
|---|
| 2026.09.10 | ₩71,124 | ₩71,404 | ₩70,777 | ₩70,817 | -0.43% | 1.4만 |
|---|
| 2026.09.09 | ₩71,631 | ₩71,831 | ₩71,431 | ₩71,617 | -0.02% | 6.4천 |
|---|
| 2026.09.08 | ₩71,711 | ₩72,311 | ₩71,617 | ₩71,897 | +0.26% | 2.4만 |
|---|
| 2026.09.04 | ₩72,924 | ₩72,924 | ₩72,364 | ₩72,484 | -0.60% | 5.5천 |
|---|
| 2026.09.03 | ₩73,724 | ₩73,724 | ₩72,751 | ₩73,004 | -0.98% | 4.9천 |
|---|
| 2026.09.02 | ₩72,591 | ₩73,458 | ₩72,591 | ₩73,178 | +0.81% | 1.5만 |
|---|
| 2026.09.01 | ₩72,858 | ₩73,124 | ₩72,591 | ₩72,751 | -0.15% | 1만 |
|---|
| 2026.08.31 | ₩72,764 | ₩73,004 | ₩71,897 | ₩72,818 | +0.07% | 4.9만 |
|---|
| 2026.08.28 | ₩73,978 | ₩73,978 | ₩72,871 | ₩72,871 | -1.50% | 6.1천 |
|---|
| 2026.08.27 | ₩74,244 | ₩74,244 | ₩73,764 | ₩73,924 | -0.43% | 7.9천 |
|---|
| 2026.08.26 | ₩74,111 | ₩74,418 | ₩73,978 | ₩74,191 | +0.11% | 6.8천 |
|---|
| 2026.08.25 | ₩74,271 | ₩74,458 | ₩74,071 | ₩74,271 | 0.00% | 1.3만 |
|---|
| 2026.08.24 | ₩74,324 | ₩74,324 | ₩73,631 | ₩73,991 | -0.45% | 4.2만 |
|---|
| 2026.08.21 | ₩74,098 | ₩74,444 | ₩73,991 | ₩74,204 | +0.14% | 1.5만 |
|---|
| 2026.08.20 | ₩74,644 | ₩74,831 | ₩73,698 | ₩73,698 | -1.27% | 2만 |
|---|
| 2026.08.19 | ₩74,111 | ₩75,271 | ₩74,111 | ₩74,964 | +1.15% | 1.3만 |
|---|
| 2026.08.18 | ₩73,844 | ₩74,391 | ₩73,431 | ₩73,698 | -0.20% | 2.3만 |
|---|
| 2026.08.17 | ₩73,778 | ₩73,791 | ₩73,138 | ₩73,791 | +0.02% | 1.9만 |
|---|
| 2026.08.14 | ₩73,111 | ₩73,751 | ₩72,831 | ₩73,751 | +0.88% | 7.3만 |
|---|
| 2026.08.13 | ₩73,684 | ₩73,684 | ₩73,164 | ₩73,244 | -0.60% | 1.4만 |
|---|
| 2026.08.12 | ₩73,658 | ₩73,658 | ₩72,978 | ₩73,644 | -0.02% | 8.1천 |
|---|
| 2026.08.11 | ₩73,804 | ₩74,231 | ₩73,364 | ₩73,458 | -0.47% | 1.6만 |
|---|
| 2026.08.10 | ₩73,618 | ₩73,791 | ₩72,938 | ₩73,738 | +0.16% | 1.9만 |
|---|
| 2026.08.07 | ₩72,431 | ₩73,324 | ₩72,431 | ₩73,324 | +1.23% | 17.5만 |
|---|
| 2026.08.06 | ₩72,604 | ₩72,604 | ₩71,764 | ₩72,017 | -0.81% | 1.2만 |
|---|
| 2026.08.05 | ₩71,911 | ₩72,671 | ₩71,911 | ₩72,271 | +0.50% | 1.1만 |
|---|
| 2026.08.04 | ₩71,884 | ₩72,257 | ₩71,377 | ₩72,097 | +0.30% | 1.5만 |
|---|
| 2026.08.03 | ₩71,764 | ₩72,164 | ₩71,551 | ₩71,657 | -0.15% | 3만 |
|---|
| 2026.07.31 | ₩72,324 | ₩72,324 | ₩70,097 | ₩71,191 | -1.57% | 6.9만 |
|---|
| 2026.07.30 | ₩71,711 | ₩72,524 | ₩71,391 | ₩72,484 | +1.08% | 13.6만 |
|---|
| 2026.07.29 | ₩71,431 | ₩71,617 | ₩70,791 | ₩70,964 | -0.65% | 1.4만 |
|---|
| 2026.07.28 | ₩70,937 | ₩71,537 | ₩70,751 | ₩71,444 | +0.71% | 1.2만 |
|---|
| 2026.07.27 | ₩71,151 | ₩71,684 | ₩70,551 | ₩70,551 | -0.84% | 1.7만 |
|---|
| 2026.07.24 | ₩71,017 | ₩71,151 | ₩70,484 | ₩70,604 | -0.58% | 4.2만 |
|---|
| 2026.07.23 | ₩70,377 | ₩70,884 | ₩70,137 | ₩70,617 | +0.34% | 1.1만 |
|---|
| 2026.07.22 | ₩70,871 | ₩71,111 | ₩70,471 | ₩70,577 | -0.41% | 1.6만 |
|---|
| 2026.07.21 | ₩70,804 | ₩71,457 | ₩70,804 | ₩71,457 | +0.92% | 6.5천 |
|---|
| 2026.07.20 | ₩71,524 | ₩71,644 | ₩70,711 | ₩70,711 | -1.14% | 3.4만 |
|---|
| 2026.07.17 | ₩71,671 | ₩71,697 | ₩71,137 | ₩71,524 | -0.20% | 7.9천 |
|---|
| 2026.07.16 | ₩71,591 | ₩72,444 | ₩71,404 | ₩71,404 | -0.26% | 1.1만 |
|---|
| 2026.07.15 | ₩70,177 | ₩71,284 | ₩70,124 | ₩71,137 | +1.37% | 1.4만 |
|---|
| 2026.07.14 | ₩71,377 | ₩71,377 | ₩70,111 | ₩70,484 | -1.25% | 1.3만 |
|---|
| 2026.07.13 | ₩71,244 | ₩71,444 | ₩71,017 | ₩71,151 | -0.13% | 3.9만 |
|---|
| 2026.07.10 | ₩72,444 | ₩72,444 | ₩71,044 | ₩71,471 | -1.34% | 4.4만 |
|---|
| 2026.07.09 | ₩72,177 | ₩72,764 | ₩72,177 | ₩72,524 | +0.48% | 2.1만 |
|---|
| 2026.07.08 | ₩72,004 | ₩72,364 | ₩71,377 | ₩71,804 | -0.28% | 3만 |
|---|
| 2026.07.07 | ₩72,591 | ₩72,831 | ₩71,751 | ₩72,591 | 0.00% | 2.3만 |
|---|
| 2026.07.06 | ₩71,857 | ₩72,457 | ₩71,844 | ₩72,257 | +0.56% | 3만 |
|---|
| 2026.07.02 | ₩70,497 | ₩71,764 | ₩70,497 | ₩71,711 | +1.72% | 8.7천 |
|---|
| 2026.07.01 | ₩69,804 | ₩70,844 | ₩69,804 | ₩70,444 | +0.92% | 2.3만 |
|---|
| 2026.06.30 | ₩69,524 | ₩70,031 | ₩69,337 | ₩69,831 | +0.44% | 2.1만 |
|---|
| 2026.06.29 | ₩70,031 | ₩70,084 | ₩68,977 | ₩69,711 | -0.46% | 2.3만 |
|---|
| 2026.06.26 | ₩69,337 | ₩70,137 | ₩69,124 | ₩70,071 | +1.06% | 1.2만 |
|---|
| 2026.06.25 | ₩67,844 | ₩69,297 | ₩67,844 | ₩68,671 | +1.22% | 5.4만 |
|---|
| 2026.06.24 | ₩66,164 | ₩67,564 | ₩66,097 | ₩67,191 | +1.55% | 6.2만 |
|---|
| 2026.06.23 | ₩64,510 | ₩65,750 | ₩64,510 | ₩65,630 | +1.74% | 2.5만 |
|---|
| 2026.06.22 | ₩64,857 | ₩65,150 | ₩64,630 | ₩64,844 | -0.02% | 2.6만 |
|---|
| 2026.06.18 | ₩64,764 | ₩64,777 | ₩64,444 | ₩64,724 | -0.06% | 2.7만 |
|---|
| 2026.06.17 | ₩64,097 | ₩65,017 | ₩63,764 | ₩63,884 | -0.33% | 3.1만 |
|---|
| 2026.06.16 | ₩64,150 | ₩64,670 | ₩64,030 | ₩64,070 | -0.12% | 2.6만 |
|---|
| 2026.06.15 | ₩64,377 | ₩64,377 | ₩63,630 | ₩64,097 | -0.43% | 2.6만 |
|---|
| 2026.06.12 | ₩63,804 | ₩64,310 | ₩63,510 | ₩63,724 | -0.13% | 8천 |
|---|
| 2026.06.11 | ₩62,977 | ₩64,004 | ₩62,764 | ₩63,657 | +1.08% | 2만 |
|---|
| 2026.06.10 | ₩62,977 | ₩63,910 | ₩62,884 | ₩62,884 | -0.15% | 2.6만 |
|---|
| 2026.06.09 | ₩61,617 | ₩63,217 | ₩61,617 | ₩63,124 | +2.45% | 2.4만 |
|---|
| 2026.06.08 | ₩61,604 | ₩61,777 | ₩61,270 | ₩61,270 | -0.54% | 1.8만 |
|---|
| 2026.06.05 | ₩61,684 | ₩61,764 | ₩61,030 | ₩61,070 | -0.99% | 2.1천 |
|---|
| 2026.06.04 | ₩59,870 | ₩61,937 | ₩59,870 | ₩61,404 | +2.56% | 1.4만 |
|---|
| 2026.06.03 | ₩58,870 | ₩59,817 | ₩58,857 | ₩59,803 | +1.59% | 5천 |
|---|
| 2026.06.02 | ₩59,523 | ₩59,523 | ₩58,803 | ₩59,043 | -0.81% | 3.4천 |
|---|
| 2026.06.01 | ₩59,870 | ₩60,003 | ₩59,377 | ₩59,777 | -0.16% | 6.6천 |
|---|
| 2026.05.29 | ₩60,590 | ₩60,590 | ₩60,137 | ₩60,163 | -0.70% | 1.2만 |
|---|
| 2026.05.28 | ₩59,590 | ₩60,497 | ₩59,537 | ₩60,337 | +1.25% | 9.1천 |
|---|
| 2026.05.27 | ₩59,923 | ₩60,323 | ₩59,683 | ₩59,883 | -0.07% | 5.4천 |
|---|
| 2026.05.26 | ₩59,817 | ₩59,950 | ₩59,470 | ₩59,763 | -0.09% | 4.9천 |
|---|
| 2026.05.22 | ₩59,777 | ₩59,950 | ₩59,643 | ₩59,643 | -0.22% | 1.3만 |
|---|
| 2026.05.21 | ₩59,483 | ₩60,310 | ₩59,483 | ₩60,110 | +1.05% | 3.3천 |
|---|
| 2026.05.20 | ₩59,323 | ₩60,390 | ₩59,323 | ₩60,390 | +1.80% | 7.9천 |
|---|
| 2026.05.19 | ₩59,017 | ₩59,537 | ₩59,017 | ₩59,270 | +0.43% | 4.6천 |
|---|
| 2026.05.18 | ₩59,097 | ₩59,790 | ₩59,057 | ₩59,323 | +0.38% | 5.8천 |
|---|
| 2026.05.15 | ₩60,097 | ₩60,097 | ₩59,017 | ₩59,017 | -1.80% | 1.5만 |
|---|
| 2026.05.14 | ₩60,950 | ₩60,964 | ₩60,217 | ₩60,257 | -1.14% | 5.8만 |
|---|
| 2026.05.13 | ₩60,323 | ₩60,523 | ₩60,070 | ₩60,510 | +0.31% | 5.9천 |
|---|
| 2026.05.12 | ₩59,683 | ₩60,377 | ₩59,683 | ₩60,163 | +0.80% | 1.2만 |
|---|
| 2026.05.11 | ₩60,817 | ₩60,817 | ₩59,843 | ₩59,897 | -1.51% | 6.7천 |
|---|
| 2026.05.08 | ₩60,737 | ₩60,790 | ₩60,163 | ₩60,643 | -0.15% | 1.3만 |
|---|
| 2026.05.07 | ₩60,497 | ₩60,910 | ₩60,390 | ₩60,483 | -0.02% | 6.3천 |
|---|
| 2026.05.06 | ₩60,363 | ₩60,790 | ₩60,230 | ₩60,790 | +0.71% | 6.3천 |
|---|
| 2026.05.05 | ₩60,550 | ₩60,550 | ₩59,870 | ₩60,177 | -0.62% | 9.6천 |
|---|
| 2026.05.04 | ₩59,710 | ₩60,617 | ₩59,710 | ₩60,230 | +0.87% | 1.3만 |
|---|
| 2026.05.01 | ₩59,657 | ₩60,003 | ₩59,657 | ₩59,897 | +0.40% | 3.9만 |
|---|
| 2026.04.30 | ₩59,030 | ₩59,537 | ₩58,523 | ₩59,483 | +0.77% | 1.3만 |
|---|
| 2026.04.29 | ₩59,403 | ₩59,403 | ₩58,350 | ₩58,603 | -1.35% | 7.7천 |
|---|
| 2026.04.28 | ₩59,803 | ₩60,030 | ₩59,443 | ₩59,697 | -0.18% | 1.2만 |
|---|
| 2026.04.27 | ₩59,430 | ₩60,217 | ₩59,430 | ₩59,830 | +0.67% | 1만 |
|---|
| 2026.04.24 | ₩58,857 | ₩59,390 | ₩58,737 | ₩59,390 | +0.91% | 1.9천 |
|---|
| 2026.04.23 | ₩59,150 | ₩59,310 | ₩58,403 | ₩58,763 | -0.65% | 7.3천 |
|---|
| 2026.04.22 | ₩58,990 | ₩59,163 | ₩58,830 | ₩59,163 | +0.29% | 2.9천 |
|---|
| 2026.04.21 | ₩59,750 | ₩59,750 | ₩58,203 | ₩58,217 | -2.57% | 2.3천 |
|---|
| 2026.04.20 | ₩59,163 | ₩59,510 | ₩59,163 | ₩59,403 | +0.41% | 8.9천 |
|---|
| 2026.04.17 | ₩58,670 | ₩59,657 | ₩58,670 | ₩59,430 | +1.30% | 1.3만 |
|---|
| 2026.04.16 | ₩58,110 | ₩58,137 | ₩57,883 | ₩58,003 | -0.18% | 6.4천 |
|---|
| 2026.04.15 | ₩58,230 | ₩58,350 | ₩57,843 | ₩58,350 | +0.21% | 4.6천 |
|---|
| 2026.04.14 | ₩57,750 | ₩58,470 | ₩57,750 | ₩58,270 | +0.90% | 7.8천 |
|---|
| 2026.04.13 | ₩55,870 | ₩57,230 | ₩55,870 | ₩57,163 | +2.32% | 3.5만 |
|---|
| 2026.04.10 | ₩56,830 | ₩56,910 | ₩55,857 | ₩56,137 | -1.22% | 4만 |
|---|
| 2026.04.09 | ₩56,310 | ₩57,003 | ₩56,110 | ₩56,830 | +0.92% | 1.6만 |
|---|
| 2026.04.08 | ₩57,243 | ₩57,390 | ₩56,297 | ₩56,590 | -1.14% | 2.2만 |
|---|
| 2026.04.07 | ₩55,097 | ₩55,670 | ₩54,950 | ₩55,390 | +0.53% | 1.2만 |
|---|
| 2026.04.06 | ₩55,043 | ₩55,550 | ₩55,043 | ₩55,283 | +0.44% | 5.8천 |
|---|
| 2026.04.02 | ₩54,243 | ₩55,270 | ₩54,096 | ₩55,110 | +1.60% | 2.7만 |
|---|
| 2026.04.01 | ₩55,310 | ₩55,697 | ₩54,950 | ₩55,003 | -0.55% | 3.2만 |
|---|
| 2026.03.31 | ₩54,056 | ₩55,070 | ₩53,830 | ₩54,870 | +1.50% | 5.4만 |
|---|
| 2026.03.30 | ₩52,710 | ₩52,710 | ₩52,110 | ₩52,243 | -0.89% | 4만 |
|---|
| 2026.03.27 | ₩53,630 | ₩53,630 | ₩52,216 | ₩52,256 | -2.56% | 1.2만 |
|---|
| 2026.03.26 | ₩53,510 | ₩54,296 | ₩53,510 | ₩53,643 | +0.25% | 4.2천 |
|---|
| 2026.03.25 | ₩53,870 | ₩54,350 | ₩53,830 | ₩54,190 | +0.59% | 1.9만 |
|---|
| 2026.03.24 | ₩52,656 | ₩53,456 | ₩52,590 | ₩53,230 | +1.09% | 2.3만 |
|---|
| 2026.03.23 | ₩53,443 | ₩54,110 | ₩53,376 | ₩53,430 | -0.02% | 1.2만 |
|---|
| 2026.03.20 | ₩53,696 | ₩53,696 | ₩52,696 | ₩52,830 | -1.61% | 6.1천 |
|---|
| 2026.03.19 | ₩53,283 | ₩54,270 | ₩53,283 | ₩53,910 | +1.18% | 2.5만 |
|---|
| 2026.03.18 | ₩54,430 | ₩54,430 | ₩53,656 | ₩53,656 | -1.42% | 6.1천 |
|---|
| 2026.03.17 | ₩53,843 | ₩54,963 | ₩53,843 | ₩54,656 | +1.51% | 2.8만 |
|---|
| 2026.03.16 | ₩53,456 | ₩54,136 | ₩53,456 | ₩53,816 | +0.67% | 1.4만 |
|---|
| 2026.03.13 | ₩53,163 | ₩53,163 | ₩52,883 | ₩53,056 | -0.20% | 9.3천 |
|---|
| 2026.03.12 | ₩54,216 | ₩54,216 | ₩53,070 | ₩53,083 | -2.09% | 6.2천 |
|---|
| 2026.03.11 | ₩54,816 | ₩55,097 | ₩54,443 | ₩54,870 | +0.10% | 18.4만 |
|---|
| 2026.03.10 | ₩55,537 | ₩55,843 | ₩55,163 | ₩55,190 | -0.62% | 8.7천 |
|---|
| 2026.03.09 | ₩54,683 | ₩56,003 | ₩54,243 | ₩55,817 | +2.07% | 2.1만 |
|---|
| 2026.03.06 | ₩55,750 | ₩55,750 | ₩54,723 | ₩55,337 | -0.74% | 5.3천 |
|---|
| 2026.03.05 | ₩57,297 | ₩57,297 | ₩55,870 | ₩56,230 | -1.86% | 7.8천 |
|---|
| 2026.03.04 | ₩57,243 | ₩57,670 | ₩56,683 | ₩57,483 | +0.42% | 3.4만 |
|---|
| 2026.03.03 | ₩56,070 | ₩57,257 | ₩56,057 | ₩56,990 | +1.64% | 9.5천 |
|---|
| 2026.03.02 | ₩57,070 | ₩57,950 | ₩57,070 | ₩57,857 | +1.38% | 1.2만 |
|---|
| 2026.02.27 | ₩57,630 | ₩57,937 | ₩57,603 | ₩57,777 | +0.25% | 1.5만 |
|---|
| 2026.02.26 | ₩57,510 | ₩58,417 | ₩57,390 | ₩58,417 | +1.58% | 2만 |
|---|
| 2026.02.25 | ₩57,750 | ₩57,923 | ₩57,310 | ₩57,763 | +0.02% | 3.8만 |
|---|
| 2026.02.24 | ₩57,550 | ₩57,737 | ₩57,457 | ₩57,550 | 0.00% | 4.7천 |
|---|
| 2026.02.23 | ₩57,403 | ₩57,523 | ₩56,950 | ₩57,443 | +0.07% | 4.8천 |
|---|
| 2026.02.20 | ₩56,937 | ₩57,563 | ₩56,937 | ₩57,483 | +0.96% | 7.5천 |
|---|
| 2026.02.19 | ₩57,710 | ₩57,710 | ₩56,870 | ₩57,230 | -0.83% | 8.1천 |
|---|
| 2026.02.18 | ₩57,097 | ₩57,803 | ₩57,097 | ₩57,803 | +1.24% | 1.1만 |
|---|
| 2026.02.17 | ₩56,910 | ₩57,510 | ₩56,603 | ₩57,070 | +0.28% | 3.6만 |
|---|
| 2026.02.13 | ₩55,910 | ₩57,137 | ₩55,910 | ₩56,617 | +1.26% | 3.1만 |
|---|
| 2026.02.12 | ₩57,630 | ₩57,630 | ₩55,817 | ₩55,910 | -2.98% | 9.9천 |
|---|
| 2026.02.11 | ₩57,603 | ₩57,603 | ₩56,563 | ₩57,590 | -0.02% | 3.6만 |
|---|
| 2026.02.10 | ₩58,203 | ₩58,403 | ₩57,897 | ₩57,897 | -0.53% | 1.4만 |
|---|
| 2026.02.09 | ₩58,123 | ₩58,123 | ₩57,403 | ₩57,723 | -0.69% | 3만 |
|---|
| 2026.02.06 | ₩57,310 | ₩58,270 | ₩57,310 | ₩58,177 | +1.51% | 3만 |
|---|
| 2026.02.05 | ₩57,630 | ₩58,390 | ₩56,817 | ₩56,937 | -1.20% | 1.2만 |
|---|
| 2026.02.04 | ₩58,777 | ₩58,777 | ₩57,790 | ₩58,057 | -1.23% | 8.1천 |
|---|
| 2026.02.03 | ₩59,963 | ₩60,030 | ₩58,577 | ₩58,950 | -1.69% | 5.3천 |
|---|
| 2026.02.02 | ₩58,870 | ₩59,737 | ₩58,870 | ₩59,577 | +1.20% | 1.1만 |
|---|
| 2026.01.30 | ₩58,630 | ₩59,257 | ₩58,563 | ₩58,950 | +0.55% | 2.4만 |
|---|
| 2026.01.29 | ₩59,230 | ₩59,310 | ₩58,710 | ₩59,270 | +0.07% | 1.1만 |
|---|
| 2026.01.28 | ₩59,737 | ₩59,830 | ₩59,083 | ₩59,110 | -1.05% | 7.5천 |
|---|
| 2026.01.27 | ₩60,217 | ₩60,217 | ₩59,363 | ₩59,643 | -0.95% | 2.2만 |
|---|
| 2026.01.26 | ₩60,257 | ₩60,630 | ₩59,990 | ₩60,430 | +0.29% | 1.1만 |
|---|
| 2026.01.23 | ₩61,150 | ₩61,417 | ₩60,203 | ₩60,230 | -1.50% | 1.6만 |
|---|
| 2026.01.22 | ₩61,337 | ₩62,110 | ₩61,337 | ₩61,377 | +0.07% | 7.7천 |
|---|
| 2026.01.21 | ₩59,617 | ₩60,777 | ₩59,617 | ₩60,657 | +1.74% | 2만 |
|---|
| 2026.01.20 | ₩58,497 | ₩59,683 | ₩58,497 | ₩59,683 | +2.03% | 7.1천 |
|---|
| 2026.01.16 | ₩60,230 | ₩60,230 | ₩59,523 | ₩59,563 | -1.11% | 7.2천 |
|---|
| 2026.01.15 | ₩59,670 | ₩60,403 | ₩59,670 | ₩60,070 | +0.67% | 7.3천 |
|---|
| 2026.01.14 | ₩59,017 | ₩60,017 | ₩59,017 | ₩60,003 | +1.67% | 1.1만 |
|---|
| 2026.01.13 | ₩60,177 | ₩60,177 | ₩59,350 | ₩59,457 | -1.20% | 6.7천 |
|---|
| 2026.01.12 | ₩60,150 | ₩60,230 | ₩59,630 | ₩60,203 | +0.09% | 1.6만 |
|---|
| 2026.01.09 | ₩60,537 | ₩60,763 | ₩60,097 | ₩60,377 | -0.26% | 8.4천 |
|---|
| 2026.01.08 | ₩60,710 | ₩60,790 | ₩60,497 | ₩60,577 | -0.22% | 2.8천 |
|---|
| 2026.01.07 | ₩60,363 | ₩60,790 | ₩60,363 | ₩60,710 | +0.57% | 1.3만 |
|---|
| 2026.01.06 | ₩59,203 | ₩60,563 | ₩59,203 | ₩60,563 | +2.30% | 1.1만 |
|---|
| 2026.01.05 | ₩58,523 | ₩59,190 | ₩58,390 | ₩59,137 | +1.05% | 9.2천 |
|---|
| 2026.01.02 | ₩58,323 | ₩58,537 | ₩58,070 | ₩58,470 | +0.25% | 1.2만 |
|---|
| 2025.12.31 | ₩59,137 | ₩59,137 | ₩58,750 | ₩58,750 | -0.65% | 2만 |
|---|
| 2025.12.30 | ₩60,990 | ₩60,990 | ₩60,177 | ₩60,217 | -1.27% | 8.9천 |
|---|
| 2025.12.29 | ₩61,217 | ₩61,244 | ₩61,097 | ₩61,204 | -0.02% | 1.4만 |
|---|
| 2025.12.26 | ₩61,324 | ₩61,657 | ₩61,297 | ₩61,550 | +0.37% | 4.9천 |
|---|
| 2025.12.24 | ₩61,497 | ₩61,657 | ₩61,444 | ₩61,617 | +0.20% | 2천 |
|---|
| 2025.12.23 | ₩61,604 | ₩61,604 | ₩61,137 | ₩61,324 | -0.45% | 9천 |
|---|
| 2025.12.22 | ₩61,004 | ₩61,844 | ₩61,004 | ₩61,724 | +1.18% | 7.8천 |
|---|
| 2025.12.19 | ₩60,390 | ₩61,137 | ₩60,390 | ₩60,924 | +0.88% | 6.4천 |
|---|
| 2025.12.18 | ₩60,843 | ₩60,843 | ₩60,163 | ₩60,163 | -1.12% | 4.1천 |
|---|
| 2025.12.17 | ₩60,777 | ₩61,110 | ₩60,417 | ₩60,457 | -0.53% | 7천 |
|---|
| 2025.12.16 | ₩60,657 | ₩60,657 | ₩60,097 | ₩60,497 | -0.26% | 3.6만 |
|---|
| 2025.12.15 | ₩61,417 | ₩61,444 | ₩61,150 | ₩61,164 | -0.41% | 1.6만 |
|---|
| 2025.12.12 | ₩61,510 | ₩61,564 | ₩61,257 | ₩61,390 | -0.20% | 7.5천 |
|---|
| 2025.12.11 | ₩60,950 | ₩61,657 | ₩60,950 | ₩61,657 | +1.16% | 4천 |
|---|
| 2025.12.10 | ₩60,443 | ₩61,217 | ₩60,310 | ₩61,017 | +0.95% | 1.3만 |
|---|
| 2025.12.09 | ₩61,057 | ₩61,057 | ₩60,283 | ₩60,283 | -1.27% | 5.7천 |
|---|
| 2025.12.08 | ₩61,044 | ₩61,044 | ₩60,523 | ₩60,603 | -0.72% | 7.7천 |
|---|
| 2025.12.05 | ₩60,937 | ₩60,937 | ₩60,377 | ₩60,537 | -0.66% | 5.3천 |
|---|
| 2025.12.04 | ₩60,803 | ₩61,110 | ₩60,803 | ₩60,937 | +0.22% | 8.4천 |
|---|
| 2025.12.03 | ₩59,723 | ₩60,924 | ₩59,723 | ₩60,830 | +1.85% | 6천 |
|---|
| 2025.12.02 | ₩60,590 | ₩60,590 | ₩59,697 | ₩59,950 | -1.06% | 6.9천 |
|---|
| 2025.12.01 | ₩60,310 | ₩60,630 | ₩60,137 | ₩60,163 | -0.24% | 1만 |
|---|
| 2025.11.28 | ₩61,404 | ₩61,404 | ₩60,790 | ₩61,004 | -0.65% | 6.2천 |
|---|
| 2025.11.26 | ₩60,870 | ₩61,737 | ₩60,870 | ₩61,417 | +0.90% | 5.2만 |
|---|
| 2025.11.25 | ₩59,230 | ₩61,110 | ₩59,230 | ₩60,990 | +2.97% | 4.5만 |
|---|
| 2025.11.24 | ₩57,817 | ₩59,323 | ₩57,817 | ₩59,243 | +2.47% | 1.4만 |
|---|
| 2025.11.21 | ₩56,017 | ₩58,137 | ₩55,910 | ₩57,803 | +3.19% | 1.2만 |
|---|
| 2025.11.20 | ₩56,457 | ₩56,803 | ₩55,497 | ₩55,497 | -1.70% | 6천 |
|---|
| 2025.11.19 | ₩55,897 | ₩56,003 | ₩55,710 | ₩55,857 | -0.07% | 1만 |
|---|
| 2025.11.18 | ₩55,510 | ₩56,217 | ₩54,910 | ₩55,950 | +0.79% | 6.8천 |
|---|
| 2025.11.17 | ₩56,190 | ₩56,590 | ₩55,737 | ₩55,777 | -0.74% | 6.6천 |
|---|
| 2025.11.14 | ₩55,550 | ₩56,617 | ₩55,550 | ₩56,323 | +1.39% | 5.4만 |
|---|
| 2025.11.13 | ₩57,377 | ₩57,377 | ₩56,297 | ₩56,403 | -1.70% | 1.1만 |
|---|
| 2025.11.12 | ₩57,657 | ₩58,110 | ₩57,350 | ₩57,483 | -0.30% | 1.1만 |
|---|
| 2025.11.11 | ₩56,417 | ₩58,057 | ₩56,417 | ₩57,937 | +2.69% | 1.1만 |
|---|
| 2025.11.10 | ₩56,537 | ₩56,683 | ₩55,923 | ₩56,577 | +0.07% | 1.1만 |
|---|
| 2025.11.07 | ₩55,737 | ₩55,977 | ₩55,337 | ₩55,923 | +0.33% | 9.8천 |
|---|
| 2025.11.06 | ₩57,003 | ₩57,003 | ₩55,883 | ₩55,883 | -1.96% | 2.3만 |
|---|
| 2025.11.05 | ₩56,123 | ₩57,003 | ₩56,123 | ₩56,950 | +1.47% | 4.8천 |
|---|
| 2025.11.04 | ₩55,537 | ₩56,857 | ₩55,537 | ₩56,163 | +1.13% | 6.3천 |
|---|
| 2025.11.03 | ₩56,723 | ₩56,723 | ₩55,577 | ₩56,497 | -0.40% | 1만 |
|---|
| 2025.10.31 | ₩56,150 | ₩56,590 | ₩55,790 | ₩56,443 | +0.52% | 5.4천 |
|---|
| 2025.10.30 | ₩56,510 | ₩57,030 | ₩56,123 | ₩56,150 | -0.64% | 9천 |
|---|
| 2025.10.29 | ₩56,790 | ₩57,337 | ₩55,963 | ₩56,403 | -0.68% | 1.7만 |
|---|
| 2025.10.28 | ₩56,763 | ₩57,030 | ₩56,443 | ₩56,963 | +0.35% | 7.8천 |
|---|
| 2025.10.27 | ₩57,257 | ₩57,297 | ₩56,883 | ₩57,030 | -0.40% | 1.2만 |
|---|
| 2025.10.24 | ₩57,043 | ₩57,297 | ₩57,043 | ₩57,097 | +0.09% | 1.3만 |
|---|
| 2025.10.23 | ₩56,843 | ₩56,910 | ₩56,297 | ₩56,710 | -0.23% | 5.3천 |
|---|
| 2025.10.22 | ₩57,177 | ₩57,337 | ₩56,897 | ₩57,070 | -0.19% | 2.9천 |
|---|
| 2025.10.21 | ₩57,337 | ₩57,337 | ₩57,163 | ₩57,310 | -0.05% | 2.6천 |
|---|
| 2025.10.20 | ₩56,497 | ₩57,270 | ₩56,497 | ₩57,203 | +1.25% | 5.5천 |
|---|
| 2025.10.17 | ₩56,163 | ₩56,323 | ₩56,003 | ₩56,283 | +0.21% | 1.2만 |
|---|
| 2025.10.16 | ₩56,657 | ₩56,857 | ₩56,043 | ₩56,270 | -0.68% | 1.4만 |
|---|
| 2025.10.15 | ₩55,803 | ₩56,417 | ₩55,643 | ₩56,283 | +0.86% | 1.2만 |
|---|
| 2025.10.14 | ₩54,296 | ₩55,697 | ₩54,216 | ₩55,403 | +2.04% | 1.1만 |
|---|
| 2025.10.13 | ₩54,830 | ₩55,097 | ₩54,790 | ₩54,990 | +0.29% | 7.9천 |
|---|
| 2025.10.10 | ₩56,083 | ₩56,297 | ₩54,536 | ₩54,643 | -2.57% | 4.2만 |
|---|