시장 데이터를 불러오는 중
전체 종목
Invesco S&P SmallCap Industrials ETF 과거 주가
Invesco S&P SmallCap Industrials ETF · PSCI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco S&P SmallCap Industrials ETF · PSCI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩216,976 | ₩217,458 | ₩216,413 | ₩216,976 | 0.00% | 1.3만 |
| 2026.10.08 | ₩214,644 | ₩216,668 | ₩214,175 | ₩216,668 | +0.94% | 7.3천 |
| 2026.10.07 | ₩214,805 | ₩216,092 | ₩214,805 | ₩216,092 | +0.60% | 2.4천 |
| 2026.10.06 | ₩221,787 | ₩222,671 | ₩220,581 | ₩221,157 | -0.28% | 1.3만 |
| 2026.10.05 | ₩219,723 | ₩221,331 | ₩219,723 | ₩220,768 | +0.48% | 8.7천 |
| 2026.10.02 | ₩218,155 | ₩220,487 | ₩218,155 | ₩219,696 | +0.71% | 7.8천 |
| 2026.10.01 | ₩212,782 | ₩216,333 | ₩212,447 | ₩216,226 | +1.62% | 8.4천 |
| 2026.09.30 | ₩216,172 | ₩216,172 | ₩213,720 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩213,733 |
| -1.13% |
| 6.2천 |
| 2026.09.29 | ₩217,056 | ₩217,056 | ₩215,167 | ₩216,159 | -0.41% | 6.1천 |
|---|
| 2026.09.28 | ₩217,110 | ₩217,123 | ₩215,100 | ₩216,963 | -0.07% | 1.3만 |
|---|
| 2026.09.25 | ₩218,356 | ₩219,710 | ₩217,767 | ₩219,040 | +0.31% | 1.7만 |
|---|
| 2026.09.24 | ₩218,021 | ₩218,356 | ₩216,721 | ₩218,276 | +0.12% | 2.2만 |
|---|
| 2026.09.23 | ₩219,817 | ₩220,487 | ₩219,348 | ₩219,348 | -0.21% | 4.1천 |
|---|
| 2026.09.22 | ₩220,674 | ₩221,693 | ₩219,763 | ₩221,130 | +0.21% | 5.3천 |
|---|
| 2026.09.21 | ₩220,366 | ₩220,366 | ₩219,227 | ₩219,736 | -0.29% | 1.2만 |
|---|
| 2026.09.18 | ₩219,174 | ₩219,643 | ₩218,544 | ₩219,415 | +0.11% | 7.1천 |
|---|
| 2026.09.17 | ₩224,212 | ₩224,212 | ₩219,750 | ₩220,152 | -1.81% | 1.1만 |
|---|
| 2026.09.16 | ₩221,814 | ₩222,765 | ₩219,669 | ₩220,648 | -0.53% | 2.7천 |
|---|
| 2026.09.15 | ₩220,634 | ₩222,028 | ₩219,267 | ₩220,433 | -0.09% | 79.1만 |
|---|
| 2026.09.14 | ₩221,036 | ₩221,036 | ₩219,616 | ₩220,634 | -0.18% | 3.1천 |
|---|
| 2026.09.11 | ₩222,738 | ₩223,328 | ₩222,095 | ₩223,328 | +0.26% | 1.7천 |
|---|
| 2026.09.10 | ₩223,033 | ₩223,033 | ₩220,380 | ₩220,755 | -1.02% | 6.1천 |
|---|
| 2026.09.09 | ₩228,071 | ₩228,071 | ₩223,556 | ₩223,904 | -1.83% | 4.2천 |
|---|
| 2026.09.08 | ₩229,840 | ₩229,840 | ₩227,870 | ₩227,951 | -0.82% | 2.3천 |
|---|
| 2026.09.04 | ₩227,562 | ₩230,323 | ₩227,562 | ₩230,323 | +1.21% | 1.6천 |
|---|
| 2026.09.03 | ₩228,299 | ₩228,447 | ₩225,512 | ₩228,259 | -0.02% | 9.3천 |
|---|
| 2026.09.02 | ₩225,499 | ₩226,772 | ₩225,499 | ₩225,780 | +0.12% | 3.7천 |
|---|
| 2026.09.01 | ₩228,473 | ₩228,473 | ₩224,507 | ₩224,668 | -1.67% | 3.8천 |
|---|
| 2026.08.31 | ₩231,127 | ₩231,127 | ₩229,438 | ₩229,974 | -0.50% | 2.9만 |
|---|
| 2026.08.28 | ₩234,155 | ₩234,155 | ₩232,855 | ₩232,882 | -0.54% | 1.6천 |
|---|
| 2026.08.27 | ₩235,214 | ₩236,152 | ₩235,214 | ₩235,897 | +0.29% | 3천 |
|---|
| 2026.08.26 | ₩236,326 | ₩236,567 | ₩235,549 | ₩236,567 | +0.10% | 1.1만 |
|---|
| 2026.08.25 | ₩235,750 | ₩235,750 | ₩233,673 | ₩234,664 | -0.46% | 1.3만 |
|---|
| 2026.08.24 | ₩237,693 | ₩237,693 | ₩234,343 | ₩234,973 | -1.14% | 2.2만 |
|---|
| 2026.08.21 | ₩238,550 | ₩238,550 | ₩236,205 | ₩237,586 | -0.40% | 4.8천 |
|---|
| 2026.08.20 | ₩237,291 | ₩238,242 | ₩236,071 | ₩236,272 | -0.43% | 1.2만 |
|---|
| 2026.08.19 | ₩240,507 | ₩240,627 | ₩239,194 | ₩239,194 | -0.55% | 1.4천 |
|---|
| 2026.08.18 | ₩244,152 | ₩244,152 | ₩239,797 | ₩239,797 | -1.78% | 1.6천 |
|---|
| 2026.08.17 | ₩245,478 | ₩245,961 | ₩245,478 | ₩245,478 | 0.00% | 2.9천 |
|---|
| 2026.08.14 | ₩244,969 | ₩246,470 | ₩244,969 | ₩246,403 | +0.59% | 1.6천 |
|---|
| 2026.08.13 | ₩245,492 | ₩245,492 | ₩243,642 | ₩244,205 | -0.52% | 2.1천 |
|---|
| 2026.08.12 | ₩248,225 | ₩248,225 | ₩245,049 | ₩245,411 | -1.13% | 1.9천 |
|---|
| 2026.08.11 | ₩245,626 | ₩246,336 | ₩245,545 | ₩245,545 | -0.03% | 3.7천 |
|---|
| 2026.08.10 | ₩248,172 | ₩248,547 | ₩244,982 | ₩244,982 | -1.29% | 1.8천 |
|---|
| 2026.08.07 | ₩249,458 | ₩249,458 | ₩248,359 | ₩248,359 | -0.44% | 3천 |
|---|
| 2026.08.06 | ₩246,711 | ₩248,453 | ₩246,322 | ₩246,751 | +0.02% | 3.3천 |
|---|
| 2026.08.05 | ₩250,651 | ₩250,651 | ₩246,684 | ₩246,684 | -1.58% | 3.8천 |
|---|
| 2026.08.04 | ₩246,751 | ₩249,378 | ₩246,751 | ₩249,230 | +1.00% | 2.7천 |
|---|
| 2026.08.03 | ₩239,207 | ₩244,621 | ₩239,207 | ₩244,621 | +2.26% | 4.6천 |
|---|
| 2026.07.31 | ₩236,272 | ₩237,505 | ₩236,272 | ₩236,969 | +0.29% | 1.2천 |
|---|
| 2026.07.30 | ₩235,321 | ₩235,777 | ₩233,096 | ₩235,777 | +0.19% | 2.5천 |
|---|
| 2026.07.29 | ₩238,001 | ₩238,001 | ₩232,440 | ₩232,440 | -2.34% | 8.8천 |
|---|
| 2026.07.28 | ₩239,998 | ₩240,091 | ₩239,328 | ₩240,091 | +0.04% | 1.2천 |
|---|
| 2026.07.27 | ₩241,525 | ₩241,525 | ₩237,505 | ₩240,038 | -0.62% | 5.5천 |
|---|
| 2026.07.24 | ₩240,842 | ₩240,855 | ₩238,256 | ₩238,363 | -1.03% | 1.3만 |
|---|
| 2026.07.23 | ₩237,251 | ₩239,810 | ₩237,251 | ₩239,810 | +1.08% | 2.6천 |
|---|
| 2026.07.22 | ₩240,601 | ₩240,601 | ₩239,488 | ₩239,971 | -0.26% | 5.1천 |
|---|
| 2026.07.21 | ₩240,279 | ₩240,788 | ₩239,153 | ₩240,480 | +0.08% | 6.3천 |
|---|
| 2026.07.20 | ₩239,341 | ₩240,132 | ₩238,577 | ₩238,577 | -0.32% | 4.3천 |
|---|
| 2026.07.17 | ₩241,204 | ₩241,539 | ₩239,341 | ₩239,850 | -0.56% | 2.4천 |
|---|
| 2026.07.16 | ₩239,261 | ₩244,741 | ₩239,261 | ₩243,361 | +1.71% | 6.2천 |
|---|
| 2026.07.15 | ₩241,056 | ₩241,056 | ₩239,971 | ₩240,493 | -0.23% | 2.8천 |
|---|
| 2026.07.14 | ₩238,979 | ₩239,140 | ₩238,497 | ₩239,140 | +0.07% | 4.4천 |
|---|
| 2026.07.13 | ₩237,545 | ₩237,773 | ₩236,004 | ₩236,808 | -0.31% | 1.2만 |
|---|
| 2026.07.10 | ₩237,411 | ₩238,872 | ₩237,411 | ₩237,532 | +0.05% | 3.4천 |
|---|
| 2026.07.09 | ₩238,162 | ₩238,926 | ₩238,028 | ₩238,430 | +0.11% | 4.3천 |
|---|
| 2026.07.08 | ₩237,720 | ₩237,720 | ₩235,643 | ₩236,179 | -0.65% | 4천 |
|---|
| 2026.07.07 | ₩241,096 | ₩241,096 | ₩238,001 | ₩239,153 | -0.81% | 5천 |
|---|
| 2026.07.06 | ₩244,768 | ₩244,822 | ₩244,768 | ₩244,822 | +0.02% | 1.6천 |
|---|
| 2026.07.02 | ₩244,433 | ₩244,433 | ₩240,641 | ₩242,785 | -0.67% | 7.8천 |
|---|
| 2026.07.01 | ₩249,324 | ₩249,324 | ₩245,907 | ₩245,907 | -1.37% | 2.9천 |
|---|
| 2026.06.30 | ₩248,105 | ₩249,324 | ₩248,105 | ₩249,324 | +0.49% | 2.4천 |
|---|
| 2026.06.29 | ₩248,922 | ₩248,922 | ₩245,224 | ₩247,515 | -0.57% | 2.9천 |
|---|
| 2026.06.26 | ₩246,644 | ₩248,078 | ₩246,537 | ₩247,904 | +0.51% | 7.8천 |
|---|
| 2026.06.25 | ₩246,631 | ₩250,463 | ₩245,652 | ₩247,274 | +0.26% | 5.1천 |
|---|
| 2026.06.24 | ₩239,046 | ₩244,634 | ₩239,046 | ₩242,088 | +1.27% | 6.8천 |
|---|
| 2026.06.23 | ₩238,725 | ₩238,725 | ₩237,961 | ₩238,256 | -0.20% | 1.8천 |
|---|
| 2026.06.22 | ₩242,302 | ₩242,905 | ₩241,324 | ₩242,450 | +0.06% | 4천 |
|---|
| 2026.06.18 | ₩240,132 | ₩241,431 | ₩239,113 | ₩241,391 | +0.52% | 5.1천 |
|---|
| 2026.06.17 | ₩238,751 | ₩241,096 | ₩236,125 | ₩236,125 | -1.10% | 6.6천 |
|---|
| 2026.06.16 | ₩239,462 | ₩241,579 | ₩238,256 | ₩238,256 | -0.50% | 3.4천 |
|---|
| 2026.06.15 | ₩239,247 | ₩239,609 | ₩237,880 | ₩237,880 | -0.57% | 4.1만 |
|---|
| 2026.06.12 | ₩234,504 | ₩237,586 | ₩234,504 | ₩236,219 | +0.73% | 2.5천 |
|---|
| 2026.06.11 | ₩228,782 | ₩234,008 | ₩228,473 | ₩234,008 | +2.28% | 2.3천 |
|---|
| 2026.06.10 | ₩230,416 | ₩230,416 | ₩226,530 | ₩226,530 | -1.69% | 2.4천 |
|---|
| 2026.06.09 | ₩234,664 | ₩234,664 | ₩225,298 | ₩231,435 | -1.38% | 2.9천 |
|---|
| 2026.06.08 | ₩230,658 | ₩230,658 | ₩228,916 | ₩229,264 | -0.60% | 2천 |
|---|
| 2026.06.05 | ₩229,277 | ₩231,864 | ₩228,728 | ₩228,889 | -0.17% | 2.2천 |
|---|
| 2026.06.04 | ₩230,296 | ₩231,153 | ₩230,296 | ₩230,751 | +0.20% | 1.9천 |
|---|
| 2026.06.03 | ₩228,916 | ₩228,916 | ₩226,986 | ₩228,380 | -0.23% | 1.4천 |
|---|
| 2026.06.02 | ₩228,246 | ₩229,505 | ₩228,246 | ₩229,505 | +0.55% | 1.4천 |
|---|
| 2026.06.01 | ₩227,857 | ₩228,594 | ₩226,383 | ₩228,339 | +0.21% | 1.5천 |
|---|
| 2026.05.29 | ₩230,309 | ₩230,564 | ₩229,009 | ₩229,009 | -0.56% | 1.5천 |
|---|
| 2026.05.28 | ₩227,750 | ₩230,537 | ₩227,750 | ₩230,537 | +1.22% | 1.8천 |
|---|
| 2026.05.27 | ₩230,818 | ₩230,966 | ₩229,907 | ₩230,055 | -0.33% | 800 |
|---|
| 2026.05.26 | ₩228,085 | ₩229,626 | ₩228,085 | ₩229,626 | +0.68% | 900 |
|---|
| 2026.05.22 | ₩224,440 | ₩225,204 | ₩224,440 | ₩225,204 | +0.34% | 1.4천 |
|---|
| 2026.05.21 | ₩219,857 | ₩223,221 | ₩219,857 | ₩222,564 | +1.23% | 1.2천 |
|---|
| 2026.05.20 | ₩221,398 | ₩222,068 | ₩220,755 | ₩222,068 | +0.30% | 2.8천 |
|---|
| 2026.05.19 | ₩219,884 | ₩219,884 | ₩216,815 | ₩216,815 | -1.40% | 3.2천 |
|---|
| 2026.05.18 | ₩222,497 | ₩222,497 | ₩221,117 | ₩221,479 | -0.46% | 1.7천 |
|---|
| 2026.05.15 | ₩223,569 | ₩223,810 | ₩221,492 | ₩221,492 | -0.93% | 1.8만 |
|---|
| 2026.05.14 | ₩226,825 | ₩227,549 | ₩225,391 | ₩226,624 | -0.09% | 5.2천 |
|---|
| 2026.05.13 | ₩226,691 | ₩226,691 | ₩223,757 | ₩225,070 | -0.72% | 6.9천 |
|---|
| 2026.05.12 | ₩229,854 | ₩229,854 | ₩225,097 | ₩227,040 | -1.22% | 1.9천 |
|---|
| 2026.05.11 | ₩231,609 | ₩231,609 | ₩230,403 | ₩230,403 | -0.52% | 1.6천 |
|---|
| 2026.05.08 | ₩234,142 | ₩234,142 | ₩232,279 | ₩232,279 | -0.80% | 2.3천 |
|---|
| 2026.05.07 | ₩234,879 | ₩235,535 | ₩232,788 | ₩232,788 | -0.89% | 1.4천 |
|---|
| 2026.05.06 | ₩233,230 | ₩235,160 | ₩232,520 | ₩234,410 | +0.51% | 6.9천 |
|---|
| 2026.05.05 | ₩232,292 | ₩234,477 | ₩232,292 | ₩234,048 | +0.76% | 3천 |
|---|
| 2026.05.04 | ₩229,947 | ₩231,140 | ₩227,107 | ₩227,107 | -1.24% | 1.2천 |
|---|
| 2026.05.01 | ₩230,349 | ₩230,497 | ₩230,309 | ₩230,497 | +0.06% | 1.1천 |
|---|
| 2026.04.30 | ₩225,123 | ₩231,180 | ₩225,123 | ₩231,180 | +2.69% | 5.8천 |
|---|
| 2026.04.29 | ₩224,681 | ₩224,681 | ₩223,609 | ₩224,078 | -0.27% | 2.9천 |
|---|
| 2026.04.28 | ₩226,624 | ₩227,696 | ₩226,624 | ₩227,696 | +0.47% | 600 |
|---|
| 2026.04.27 | ₩228,366 | ₩230,215 | ₩228,366 | ₩230,055 | +0.74% | 4.4천 |
|---|
| 2026.04.24 | ₩230,403 | ₩230,403 | ₩228,808 | ₩228,808 | -0.69% | 1천 |
|---|
| 2026.04.23 | ₩229,773 | ₩230,765 | ₩228,165 | ₩229,358 | -0.18% | 8천 |
|---|
| 2026.04.22 | ₩230,041 | ₩230,041 | ₩226,865 | ₩227,763 | -0.99% | 2.7천 |
|---|
| 2026.04.21 | ₩231,073 | ₩231,596 | ₩226,463 | ₩226,839 | -1.83% | 3.7천 |
|---|
| 2026.04.20 | ₩228,071 | ₩229,103 | ₩228,071 | ₩228,755 | +0.30% | 4천 |
|---|
| 2026.04.17 | ₩226,865 | ₩229,331 | ₩226,329 | ₩228,286 | +0.63% | 2.5천 |
|---|
| 2026.04.16 | ₩222,859 | ₩223,529 | ₩221,653 | ₩221,693 | -0.52% | 5.7천 |
|---|
| 2026.04.15 | ₩226,477 | ₩226,477 | ₩221,599 | ₩222,859 | -1.60% | 3.4천 |
|---|
| 2026.04.14 | ₩226,544 | ₩226,557 | ₩225,887 | ₩225,994 | -0.24% | 2.9천 |
|---|
| 2026.04.13 | ₩219,857 | ₩224,266 | ₩219,857 | ₩224,266 | +2.01% | 3천 |
|---|
| 2026.04.10 | ₩222,685 | ₩222,685 | ₩220,728 | ₩221,224 | -0.66% | 2.5천 |
|---|
| 2026.04.09 | ₩219,375 | ₩223,783 | ₩219,200 | ₩222,242 | +1.31% | 4천 |
|---|
| 2026.04.08 | ₩220,835 | ₩222,175 | ₩218,517 | ₩219,200 | -0.74% | 6.4천 |
|---|
| 2026.04.07 | ₩210,691 | ₩210,986 | ₩209,660 | ₩210,986 | +0.14% | 2.3천 |
|---|
| 2026.04.06 | ₩209,995 | ₩210,665 | ₩209,740 | ₩210,490 | +0.24% | 4천 |
|---|
| 2026.04.02 | ₩206,390 | ₩210,236 | ₩206,390 | ₩209,901 | +1.70% | 3.1천 |
|---|
| 2026.04.01 | ₩211,026 | ₩211,335 | ₩210,785 | ₩210,785 | -0.11% | 1.2천 |
|---|
| 2026.03.31 | ₩204,031 | ₩207,663 | ₩202,249 | ₩207,207 | +1.56% | 3.1천 |
|---|
| 2026.03.30 | ₩206,336 | ₩206,336 | ₩200,226 | ₩200,440 | -2.86% | 1만 |
|---|
| 2026.03.27 | ₩203,978 | ₩204,916 | ₩203,723 | ₩203,723 | -0.12% | 1.4천 |
|---|
| 2026.03.26 | ₩207,113 | ₩209,043 | ₩204,514 | ₩205,036 | -1.00% | 5천 |
|---|
| 2026.03.25 | ₩210,062 | ₩210,222 | ₩208,762 | ₩210,062 | 0.00% | 4.1천 |
|---|
| 2026.03.24 | ₩203,763 | ₩208,199 | ₩203,763 | ₩207,462 | +1.82% | 4.3천 |
|---|
| 2026.03.23 | ₩203,777 | ₩207,770 | ₩203,777 | ₩205,854 | +1.02% | 1.3만 |
|---|
| 2026.03.20 | ₩201,619 | ₩202,115 | ₩199,757 | ₩200,507 | -0.55% | 2.8천 |
|---|
| 2026.03.19 | ₩202,557 | ₩205,653 | ₩202,129 | ₩204,889 | +1.15% | 3.4천 |
|---|
| 2026.03.18 | ₩206,845 | ₩207,716 | ₩205,170 | ₩205,170 | -0.81% | 2.9천 |
|---|
| 2026.03.17 | ₩208,534 | ₩208,534 | ₩206,457 | ₩207,810 | -0.35% | 2.5천 |
|---|
| 2026.03.16 | ₩206,872 | ₩206,872 | ₩205,586 | ₩205,934 | -0.45% | 4.1천 |
|---|
| 2026.03.13 | ₩204,165 | ₩204,165 | ₩203,187 | ₩204,165 | 0.00% | 2.6천 |
|---|
| 2026.03.12 | ₩208,708 | ₩208,708 | ₩205,479 | ₩205,479 | -1.55% | 3.8천 |
|---|
| 2026.03.11 | ₩209,995 | ₩211,348 | ₩209,995 | ₩211,348 | +0.64% | 1.2천 |
|---|
| 2026.03.10 | ₩214,805 | ₩215,649 | ₩211,710 | ₩211,710 | -1.44% | 4.5천 |
|---|
| 2026.03.09 | ₩208,668 | ₩213,532 | ₩204,862 | ₩213,532 | +2.33% | 7.5천 |
|---|
| 2026.03.06 | ₩213,278 | ₩213,800 | ₩211,174 | ₩212,072 | -0.57% | 2.4만 |
|---|
| 2026.03.05 | ₩220,406 | ₩220,406 | ₩216,735 | ₩218,490 | -0.87% | 3.7만 |
|---|
| 2026.03.04 | ₩224,561 | ₩224,561 | ₩222,604 | ₩224,132 | -0.19% | 1.3만 |
|---|
| 2026.03.03 | ₩221,760 | ₩223,837 | ₩221,184 | ₩223,073 | +0.59% | 3.1천 |
|---|
| 2026.03.02 | ₩222,685 | ₩227,656 | ₩222,685 | ₩226,892 | +1.89% | 5.1천 |
|---|
| 2026.02.27 | ₩228,527 | ₩228,527 | ₩223,810 | ₩225,914 | -1.14% | 6.1천 |
|---|
| 2026.02.26 | ₩230,175 | ₩230,175 | ₩226,597 | ₩230,081 | -0.04% | 6.2천 |
|---|
| 2026.02.25 | ₩230,966 | ₩230,966 | ₩226,356 | ₩228,487 | -1.07% | 7.8천 |
|---|
| 2026.02.24 | ₩227,589 | ₩229,559 | ₩227,589 | ₩228,862 | +0.56% | 3.4천 |
|---|
| 2026.02.23 | ₩232,614 | ₩232,815 | ₩227,562 | ₩227,589 | -2.16% | 9.4천 |
|---|
| 2026.02.20 | ₩230,215 | ₩232,989 | ₩230,215 | ₩232,627 | +1.05% | 5천 |
|---|
| 2026.02.19 | ₩229,907 | ₩232,158 | ₩229,907 | ₩231,837 | +0.84% | 3천 |
|---|
| 2026.02.18 | ₩232,574 | ₩234,021 | ₩230,215 | ₩231,019 | -0.67% | 3.2천 |
|---|
| 2026.02.17 | ₩232,815 | ₩232,815 | ₩229,760 | ₩230,376 | -1.05% | 4.4천 |
|---|
| 2026.02.13 | ₩233,485 | ₩234,222 | ₩231,823 | ₩232,132 | -0.58% | 8천 |
|---|
| 2026.02.12 | ₩237,854 | ₩238,550 | ₩229,773 | ₩229,867 | -3.36% | 6.3천 |
|---|
| 2026.02.11 | ₩238,229 | ₩238,229 | ₩233,632 | ₩234,262 | -1.66% | 5.7천 |
|---|
| 2026.02.10 | ₩236,031 | ₩236,768 | ₩234,946 | ₩234,946 | -0.46% | 5.2천 |
|---|
| 2026.02.09 | ₩236,138 | ₩236,822 | ₩235,107 | ₩235,227 | -0.39% | 7.1천 |
|---|
| 2026.02.06 | ₩230,403 | ₩235,643 | ₩230,403 | ₩235,549 | +2.23% | 1.5만 |
|---|
| 2026.02.05 | ₩225,780 | ₩228,715 | ₩225,780 | ₩227,978 | +0.97% | 2.5천 |
|---|
| 2026.02.04 | ₩226,530 | ₩229,787 | ₩225,726 | ₩227,643 | +0.49% | 7.8천 |
|---|
| 2026.02.03 | ₩226,035 | ₩226,812 | ₩222,175 | ₩224,882 | -0.51% | 6.3천 |
|---|
| 2026.02.02 | ₩220,875 | ₩224,654 | ₩220,875 | ₩223,797 | +1.32% | 2만 |
|---|
| 2026.01.30 | ₩218,772 | ₩220,621 | ₩218,772 | ₩219,723 | +0.43% | 2.6천 |
|---|
| 2026.01.29 | ₩219,897 | ₩220,808 | ₩218,142 | ₩220,808 | +0.41% | 4천 |
|---|
| 2026.01.28 | ₩221,546 | ₩221,546 | ₩218,906 | ₩218,906 | -1.19% | 5천 |
|---|
| 2026.01.27 | ₩220,701 | ₩220,822 | ₩219,133 | ₩220,353 | -0.16% | 1만 |
|---|
| 2026.01.26 | ₩220,634 | ₩221,773 | ₩219,924 | ₩220,701 | +0.03% | 8.5천 |
|---|
| 2026.01.23 | ₩224,788 | ₩224,788 | ₩220,728 | ₩221,197 | -1.60% | 7.8천 |
|---|
| 2026.01.22 | ₩225,137 | ₩225,901 | ₩223,797 | ₩224,480 | -0.29% | 8.8천 |
|---|
| 2026.01.21 | ₩219,562 | ₩223,502 | ₩219,562 | ₩223,113 | +1.62% | 1.2만 |
|---|
| 2026.01.20 | ₩217,673 | ₩220,339 | ₩217,673 | ₩217,753 | +0.04% | 7천 |
|---|
| 2026.01.16 | ₩222,805 | ₩223,274 | ₩221,452 | ₩222,108 | -0.31% | 5천 |
|---|
| 2026.01.15 | ₩220,232 | ₩222,872 | ₩220,232 | ₩222,323 | +0.95% | 1.5만 |
|---|
| 2026.01.14 | ₩216,695 | ₩218,544 | ₩216,051 | ₩217,418 | +0.33% | 8.6천 |
|---|
| 2026.01.13 | ₩217,083 | ₩217,740 | ₩216,239 | ₩216,279 | -0.37% | 2.9천 |
|---|
| 2026.01.12 | ₩214,832 | ₩216,494 | ₩214,832 | ₩216,333 | +0.70% | 2.5천 |
|---|
| 2026.01.09 | ₩214,001 | ₩216,145 | ₩213,103 | ₩215,395 | +0.65% | 4.9천 |
|---|
| 2026.01.08 | ₩208,011 | ₩212,755 | ₩208,011 | ₩212,621 | +2.22% | 6.6천 |
|---|
| 2026.01.07 | ₩208,923 | ₩209,539 | ₩208,266 | ₩208,400 | -0.25% | 4천 |
|---|
| 2026.01.06 | ₩208,266 | ₩210,906 | ₩206,966 | ₩210,906 | +1.27% | 5.1천 |
|---|
| 2026.01.05 | ₩205,479 | ₩210,008 | ₩205,479 | ₩208,333 | +1.39% | 3.1천 |
|---|
| 2026.01.02 | ₩202,544 | ₩204,675 | ₩202,129 | ₩204,286 | +0.86% | 6천 |
|---|
| 2025.12.31 | ₩202,745 | ₩202,745 | ₩201,110 | ₩201,110 | -0.81% | 2.4천 |
|---|
| 2025.12.30 | ₩205,559 | ₩205,559 | ₩203,830 | ₩203,830 | -0.84% | 2.1천 |
|---|
| 2025.12.29 | ₩205,224 | ₩205,465 | ₩205,224 | ₩205,465 | +0.12% | 2.7천 |
|---|
| 2025.12.26 | ₩206,805 | ₩207,315 | ₩206,296 | ₩206,899 | +0.05% | 1.8천 |
|---|
| 2025.12.24 | ₩206,698 | ₩206,832 | ₩206,698 | ₩206,832 | +0.06% | 700 |
|---|
| 2025.12.23 | ₩206,323 | ₩206,417 | ₩205,827 | ₩206,175 | -0.07% | 3.4천 |
|---|
| 2025.12.22 | ₩205,492 | ₩207,288 | ₩205,492 | ₩206,577 | +0.53% | 3.9천 |
|---|
| 2025.12.19 | ₩206,604 | ₩206,899 | ₩206,162 | ₩206,189 | -0.20% | 3.5천 |
|---|
| 2025.12.18 | ₩208,159 | ₩208,266 | ₩206,296 | ₩206,296 | -0.89% | 1.1만 |
|---|
| 2025.12.17 | ₩207,971 | ₩208,413 | ₩205,358 | ₩205,358 | -1.26% | 4.2천 |
|---|
| 2025.12.16 | ₩207,676 | ₩207,676 | ₩206,778 | ₩207,609 | -0.03% | 1만 |
|---|
| 2025.12.15 | ₩209,767 | ₩209,767 | ₩208,320 | ₩208,320 | -0.69% | 4.5천 |
|---|
| 2025.12.12 | ₩212,916 | ₩212,916 | ₩208,628 | ₩208,775 | -1.94% | 2.3천 |
|---|
| 2025.12.11 | ₩208,239 | ₩212,259 | ₩208,239 | ₩211,884 | +1.75% | 3.4천 |
|---|
| 2025.12.10 | ₩204,809 | ₩209,512 | ₩204,809 | ₩208,346 | +1.73% | 4.1천 |
|---|
| 2025.12.09 | ₩203,348 | ₩203,348 | ₩202,410 | ₩202,410 | -0.46% | 1.2천 |
|---|
| 2025.12.08 | ₩205,117 | ₩205,117 | ₩202,196 | ₩202,196 | -1.42% | 2.1천 |
|---|
| 2025.12.05 | ₩203,710 | ₩203,763 | ₩202,383 | ₩203,348 | -0.18% | 1.5천 |
|---|
| 2025.12.04 | ₩204,661 | ₩204,661 | ₩203,656 | ₩203,656 | -0.49% | 800 |
|---|
| 2025.12.03 | ₩202,423 | ₩203,656 | ₩202,423 | ₩203,562 | +0.56% | 1.6천 |
|---|
| 2025.12.02 | ₩201,753 | ₩201,753 | ₩200,695 | ₩201,217 | -0.27% | 3천 |
|---|
| 2025.12.01 | ₩201,177 | ₩201,566 | ₩200,333 | ₩200,333 | -0.42% | 1.3천 |
|---|
| 2025.11.28 | ₩201,928 | ₩201,928 | ₩201,928 | ₩201,928 | 0.00% | 400 |
|---|
| 2025.11.26 | ₩201,512 | ₩203,589 | ₩201,445 | ₩201,780 | +0.13% | 2.2천 |
|---|
| 2025.11.25 | ₩198,537 | ₩200,588 | ₩198,537 | ₩200,561 | +1.02% | 1.3천 |
|---|
| 2025.11.24 | ₩193,150 | ₩195,147 | ₩193,150 | ₩195,147 | +1.03% | 800 |
|---|
| 2025.11.21 | ₩193,365 | ₩193,365 | ₩192,400 | ₩192,400 | -0.50% | 1.6천 |
|---|
| 2025.11.20 | ₩191,261 | ₩191,261 | ₩186,477 | ₩186,477 | -2.50% | 1.3천 |
|---|
| 2025.11.19 | ₩188,246 | ₩189,224 | ₩187,817 | ₩188,058 | -0.10% | 1.5천 |
|---|
| 2025.11.18 | ₩186,129 | ₩188,393 | ₩186,115 | ₩187,161 | +0.55% | 2.1천 |
|---|
| 2025.11.17 | ₩191,114 | ₩191,114 | ₩187,161 | ₩187,161 | -2.07% | 1.3천 |
|---|
| 2025.11.14 | ₩189,251 | ₩192,078 | ₩189,251 | ₩191,797 | +1.35% | 3.2천 |
|---|
| 2025.11.13 | ₩195,348 | ₩195,348 | ₩191,837 | ₩191,837 | -1.80% | 1.1천 |
|---|
| 2025.11.12 | ₩197,894 | ₩197,894 | ₩196,246 | ₩196,367 | -0.77% | 2천 |
|---|
| 2025.11.11 | ₩195,295 | ₩195,536 | ₩195,295 | ₩195,536 | +0.12% | 700 |
|---|
| 2025.11.10 | ₩194,759 | ₩197,130 | ₩194,759 | ₩196,032 | +0.65% | 1.7천 |
|---|
| 2025.11.07 | ₩193,887 | ₩194,759 | ₩192,052 | ₩194,759 | +0.45% | 6.5천 |
|---|
| 2025.11.06 | ₩199,998 | ₩199,998 | ₩195,576 | ₩195,576 | -2.21% | 1.4천 |
|---|
| 2025.11.05 | ₩198,135 | ₩201,928 | ₩198,135 | ₩201,070 | +1.48% | 1.3천 |
|---|
| 2025.11.04 | ₩197,090 | ₩198,658 | ₩197,090 | ₩197,425 | +0.17% | 1.4천 |
|---|
| 2025.11.03 | ₩200,226 | ₩200,226 | ₩198,792 | ₩199,529 | -0.35% | 2.4천 |
|---|
| 2025.10.31 | ₩198,685 | ₩200,172 | ₩198,685 | ₩200,172 | +0.75% | 1.6천 |
|---|
| 2025.10.30 | ₩200,400 | ₩201,351 | ₩197,747 | ₩197,747 | -1.32% | 1.4천 |
|---|
| 2025.10.29 | ₩202,745 | ₩204,621 | ₩201,459 | ₩201,459 | -0.63% | 1.4천 |
|---|
| 2025.10.28 | ₩201,043 | ₩202,504 | ₩201,043 | ₩202,021 | +0.49% | 1.4천 |
|---|
| 2025.10.27 | ₩205,278 | ₩205,278 | ₩203,361 | ₩203,361 | -0.93% | 800 |
|---|
| 2025.10.24 | ₩204,768 | ₩205,157 | ₩204,005 | ₩204,005 | -0.37% | 1.3천 |
|---|
| 2025.10.23 | ₩200,092 | ₩201,700 | ₩200,092 | ₩201,700 | +0.80% | 1.2천 |
|---|
| 2025.10.22 | ₩198,176 | ₩198,765 | ₩198,176 | ₩198,765 | +0.30% | 900 |
|---|
| 2025.10.21 | ₩201,405 | ₩203,120 | ₩201,405 | ₩203,120 | +0.85% | 800 |
|---|
| 2025.10.20 | ₩200,320 | ₩201,606 | ₩200,320 | ₩201,351 | +0.52% | 2.5천 |
|---|
| 2025.10.17 | ₩198,966 | ₩198,966 | ₩198,001 | ₩198,457 | -0.26% | 1.4천 |
|---|
| 2025.10.16 | ₩201,271 | ₩201,686 | ₩199,395 | ₩199,583 | -0.84% | 2.1천 |
|---|
| 2025.10.15 | ₩200,815 | ₩201,016 | ₩199,596 | ₩200,869 | +0.03% | 1.7천 |
|---|
| 2025.10.14 | ₩193,673 | ₩200,467 | ₩193,673 | ₩199,542 | +3.03% | 1.6천 |
|---|
| 2025.10.13 | ₩195,053 | ₩196,983 | ₩195,053 | ₩196,594 | +0.79% | 2.4천 |
|---|
| 2025.10.10 | ₩199,730 | ₩199,730 | ₩193,110 | ₩193,110 | -3.31% | 2.4천 |
|---|