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 | ₩216,510 | ₩216,991 | ₩215,948 | ₩216,510 | 0.00% | 1.3만 |
| 2026.10.08 | ₩214,183 | ₩216,202 | ₩213,715 | ₩216,202 | +0.94% | 7.3천 |
| 2026.10.07 | ₩214,344 | ₩215,627 | ₩214,344 | ₩215,627 | +0.60% | 2.4천 |
| 2026.10.06 | ₩221,310 | ₩222,193 | ₩220,107 | ₩220,682 | -0.28% | 1.3만 |
| 2026.10.05 | ₩219,251 | ₩220,855 | ₩219,251 | ₩220,294 | +0.48% | 8.7천 |
| 2026.10.02 | ₩217,686 | ₩220,013 | ₩217,686 | ₩219,224 | +0.71% | 7.8천 |
| 2026.10.01 | ₩212,324 | ₩215,868 | ₩211,990 | ₩215,761 | +1.62% | 8.4천 |
| 2026.09.30 | ₩215,707 | ₩215,707 | ₩213,260 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩213,274 |
| -1.13% |
| 6.2천 |
| 2026.09.29 | ₩216,590 | ₩216,590 | ₩214,705 | ₩215,694 | -0.41% | 6.1천 |
|---|
| 2026.09.28 | ₩216,643 | ₩216,657 | ₩214,638 | ₩216,496 | -0.07% | 1.3만 |
|---|
| 2026.09.25 | ₩217,887 | ₩219,237 | ₩217,299 | ₩218,569 | +0.31% | 1.7만 |
|---|
| 2026.09.24 | ₩217,553 | ₩217,887 | ₩216,256 | ₩217,807 | +0.12% | 2.2만 |
|---|
| 2026.09.23 | ₩219,344 | ₩220,013 | ₩218,876 | ₩218,876 | -0.21% | 4.1천 |
|---|
| 2026.09.22 | ₩220,200 | ₩221,216 | ₩219,291 | ₩220,655 | +0.21% | 5.3천 |
|---|
| 2026.09.21 | ₩219,893 | ₩219,893 | ₩218,756 | ₩219,264 | -0.29% | 1.2만 |
|---|
| 2026.09.18 | ₩218,703 | ₩219,171 | ₩218,074 | ₩218,943 | +0.11% | 7.1천 |
|---|
| 2026.09.17 | ₩223,730 | ₩223,730 | ₩219,278 | ₩219,679 | -1.81% | 1.1만 |
|---|
| 2026.09.16 | ₩221,337 | ₩222,286 | ₩219,197 | ₩220,173 | -0.53% | 2.7천 |
|---|
| 2026.09.15 | ₩220,160 | ₩221,551 | ₩218,796 | ₩219,960 | -0.09% | 79.1만 |
|---|
| 2026.09.14 | ₩220,561 | ₩220,561 | ₩219,144 | ₩220,160 | -0.18% | 3.1천 |
|---|
| 2026.09.11 | ₩222,259 | ₩222,848 | ₩221,618 | ₩222,848 | +0.26% | 1.7천 |
|---|
| 2026.09.10 | ₩222,554 | ₩222,554 | ₩219,906 | ₩220,280 | -1.02% | 6.1천 |
|---|
| 2026.09.09 | ₩227,581 | ₩227,581 | ₩223,075 | ₩223,423 | -1.83% | 4.2천 |
|---|
| 2026.09.08 | ₩229,346 | ₩229,346 | ₩227,381 | ₩227,461 | -0.82% | 2.3천 |
|---|
| 2026.09.04 | ₩227,073 | ₩229,828 | ₩227,073 | ₩229,828 | +1.21% | 1.6천 |
|---|
| 2026.09.03 | ₩227,809 | ₩227,956 | ₩225,027 | ₩227,768 | -0.02% | 9.3천 |
|---|
| 2026.09.02 | ₩225,014 | ₩226,284 | ₩225,014 | ₩225,295 | +0.12% | 3.7천 |
|---|
| 2026.09.01 | ₩227,982 | ₩227,982 | ₩224,024 | ₩224,185 | -1.67% | 3.8천 |
|---|
| 2026.08.31 | ₩230,630 | ₩230,630 | ₩228,945 | ₩229,480 | -0.50% | 2.9만 |
|---|
| 2026.08.28 | ₩233,652 | ₩233,652 | ₩232,355 | ₩232,382 | -0.54% | 1.6천 |
|---|
| 2026.08.27 | ₩234,708 | ₩235,644 | ₩234,708 | ₩235,390 | +0.29% | 3천 |
|---|
| 2026.08.26 | ₩235,818 | ₩236,059 | ₩235,042 | ₩236,059 | +0.10% | 1.1만 |
|---|
| 2026.08.25 | ₩235,243 | ₩235,243 | ₩233,170 | ₩234,160 | -0.46% | 1.3만 |
|---|
| 2026.08.24 | ₩237,182 | ₩237,182 | ₩233,839 | ₩234,468 | -1.14% | 2.2만 |
|---|
| 2026.08.21 | ₩238,038 | ₩238,038 | ₩235,698 | ₩237,075 | -0.40% | 4.8천 |
|---|
| 2026.08.20 | ₩236,781 | ₩237,730 | ₩235,564 | ₩235,765 | -0.43% | 1.2만 |
|---|
| 2026.08.19 | ₩239,990 | ₩240,110 | ₩238,679 | ₩238,679 | -0.55% | 1.4천 |
|---|
| 2026.08.18 | ₩243,627 | ₩243,627 | ₩239,281 | ₩239,281 | -1.78% | 1.6천 |
|---|
| 2026.08.17 | ₩244,951 | ₩245,432 | ₩244,951 | ₩244,951 | 0.00% | 2.9천 |
|---|
| 2026.08.14 | ₩244,443 | ₩245,940 | ₩244,443 | ₩245,873 | +0.59% | 1.6천 |
|---|
| 2026.08.13 | ₩244,964 | ₩244,964 | ₩243,119 | ₩243,680 | -0.52% | 2.1천 |
|---|
| 2026.08.12 | ₩247,692 | ₩247,692 | ₩244,523 | ₩244,884 | -1.13% | 1.9천 |
|---|
| 2026.08.11 | ₩245,098 | ₩245,806 | ₩245,018 | ₩245,018 | -0.03% | 3.7천 |
|---|
| 2026.08.10 | ₩247,638 | ₩248,013 | ₩244,456 | ₩244,456 | -1.29% | 1.8천 |
|---|
| 2026.08.07 | ₩248,922 | ₩248,922 | ₩247,826 | ₩247,826 | -0.44% | 3천 |
|---|
| 2026.08.06 | ₩246,181 | ₩247,919 | ₩245,793 | ₩246,221 | +0.02% | 3.3천 |
|---|
| 2026.08.05 | ₩250,112 | ₩250,112 | ₩246,154 | ₩246,154 | -1.58% | 3.8천 |
|---|
| 2026.08.04 | ₩246,221 | ₩248,842 | ₩246,221 | ₩248,695 | +1.00% | 2.7천 |
|---|
| 2026.08.03 | ₩238,693 | ₩244,095 | ₩238,693 | ₩244,095 | +2.26% | 4.6천 |
|---|
| 2026.07.31 | ₩235,765 | ₩236,995 | ₩235,765 | ₩236,460 | +0.29% | 1.2천 |
|---|
| 2026.07.30 | ₩234,815 | ₩235,270 | ₩232,595 | ₩235,270 | +0.19% | 2.5천 |
|---|
| 2026.07.29 | ₩237,489 | ₩237,489 | ₩231,940 | ₩231,940 | -2.34% | 8.8천 |
|---|
| 2026.07.28 | ₩239,482 | ₩239,575 | ₩238,813 | ₩239,575 | +0.04% | 1.2천 |
|---|
| 2026.07.27 | ₩241,006 | ₩241,006 | ₩236,995 | ₩239,522 | -0.62% | 5.5천 |
|---|
| 2026.07.24 | ₩240,324 | ₩240,338 | ₩237,743 | ₩237,850 | -1.03% | 1.3만 |
|---|
| 2026.07.23 | ₩236,741 | ₩239,295 | ₩236,741 | ₩239,295 | +1.08% | 2.6천 |
|---|
| 2026.07.22 | ₩240,083 | ₩240,083 | ₩238,974 | ₩239,455 | -0.26% | 5.1천 |
|---|
| 2026.07.21 | ₩239,763 | ₩240,271 | ₩238,639 | ₩239,963 | +0.08% | 6.3천 |
|---|
| 2026.07.20 | ₩238,827 | ₩239,615 | ₩238,064 | ₩238,064 | -0.32% | 4.3천 |
|---|
| 2026.07.17 | ₩240,685 | ₩241,019 | ₩238,827 | ₩239,335 | -0.56% | 2.4천 |
|---|
| 2026.07.16 | ₩238,746 | ₩244,215 | ₩238,746 | ₩242,838 | +1.71% | 6.2천 |
|---|
| 2026.07.15 | ₩240,538 | ₩240,538 | ₩239,455 | ₩239,977 | -0.23% | 2.8천 |
|---|
| 2026.07.14 | ₩238,466 | ₩238,626 | ₩237,984 | ₩238,626 | +0.07% | 4.4천 |
|---|
| 2026.07.13 | ₩237,035 | ₩237,262 | ₩235,497 | ₩236,299 | -0.31% | 1.2만 |
|---|
| 2026.07.10 | ₩236,901 | ₩238,359 | ₩236,901 | ₩237,021 | +0.05% | 3.4천 |
|---|
| 2026.07.09 | ₩237,650 | ₩238,412 | ₩237,516 | ₩237,917 | +0.11% | 4.3천 |
|---|
| 2026.07.08 | ₩237,209 | ₩237,209 | ₩235,136 | ₩235,671 | -0.65% | 4천 |
|---|
| 2026.07.07 | ₩240,578 | ₩240,578 | ₩237,489 | ₩238,639 | -0.81% | 5천 |
|---|
| 2026.07.06 | ₩244,242 | ₩244,295 | ₩244,242 | ₩244,295 | +0.02% | 1.6천 |
|---|
| 2026.07.02 | ₩243,908 | ₩243,908 | ₩240,124 | ₩242,263 | -0.67% | 7.8천 |
|---|
| 2026.07.01 | ₩248,788 | ₩248,788 | ₩245,379 | ₩245,379 | -1.37% | 2.9천 |
|---|
| 2026.06.30 | ₩247,571 | ₩248,788 | ₩247,571 | ₩248,788 | +0.49% | 2.4천 |
|---|
| 2026.06.29 | ₩248,387 | ₩248,387 | ₩244,697 | ₩246,983 | -0.57% | 2.9천 |
|---|
| 2026.06.26 | ₩246,114 | ₩247,545 | ₩246,007 | ₩247,371 | +0.51% | 7.8천 |
|---|
| 2026.06.25 | ₩246,101 | ₩249,925 | ₩245,125 | ₩246,742 | +0.26% | 5.1천 |
|---|
| 2026.06.24 | ₩238,532 | ₩244,108 | ₩238,532 | ₩241,568 | +1.27% | 6.8천 |
|---|
| 2026.06.23 | ₩238,211 | ₩238,211 | ₩237,449 | ₩237,743 | -0.20% | 1.8천 |
|---|
| 2026.06.22 | ₩241,782 | ₩242,383 | ₩240,806 | ₩241,929 | +0.06% | 4천 |
|---|
| 2026.06.18 | ₩239,615 | ₩240,913 | ₩238,599 | ₩240,872 | +0.52% | 5.1천 |
|---|
| 2026.06.17 | ₩238,238 | ₩240,578 | ₩235,617 | ₩235,617 | -1.10% | 6.6천 |
|---|
| 2026.06.16 | ₩238,947 | ₩241,060 | ₩237,743 | ₩237,743 | -0.50% | 3.4천 |
|---|
| 2026.06.15 | ₩238,733 | ₩239,094 | ₩237,369 | ₩237,369 | -0.57% | 4.1만 |
|---|
| 2026.06.12 | ₩234,000 | ₩237,075 | ₩234,000 | ₩235,711 | +0.73% | 2.5천 |
|---|
| 2026.06.11 | ₩228,290 | ₩233,505 | ₩227,982 | ₩233,505 | +2.28% | 2.3천 |
|---|
| 2026.06.10 | ₩229,921 | ₩229,921 | ₩226,044 | ₩226,044 | -1.69% | 2.4천 |
|---|
| 2026.06.09 | ₩234,160 | ₩234,160 | ₩224,813 | ₩230,937 | -1.38% | 2.9천 |
|---|
| 2026.06.08 | ₩230,162 | ₩230,162 | ₩228,424 | ₩228,771 | -0.60% | 2천 |
|---|
| 2026.06.05 | ₩228,785 | ₩231,365 | ₩228,236 | ₩228,397 | -0.17% | 2.2천 |
|---|
| 2026.06.04 | ₩229,801 | ₩230,657 | ₩229,801 | ₩230,256 | +0.20% | 1.9천 |
|---|
| 2026.06.03 | ₩228,424 | ₩228,424 | ₩226,498 | ₩227,889 | -0.23% | 1.4천 |
|---|
| 2026.06.02 | ₩227,755 | ₩229,012 | ₩227,755 | ₩229,012 | +0.55% | 1.4천 |
|---|
| 2026.06.01 | ₩227,367 | ₩228,103 | ₩225,896 | ₩227,849 | +0.21% | 1.5천 |
|---|
| 2026.05.29 | ₩229,814 | ₩230,068 | ₩228,517 | ₩228,517 | -0.56% | 1.5천 |
|---|
| 2026.05.28 | ₩227,260 | ₩230,042 | ₩227,260 | ₩230,042 | +1.22% | 1.8천 |
|---|
| 2026.05.27 | ₩230,322 | ₩230,469 | ₩229,413 | ₩229,560 | -0.33% | 800 |
|---|
| 2026.05.26 | ₩227,595 | ₩229,132 | ₩227,595 | ₩229,132 | +0.68% | 900 |
|---|
| 2026.05.22 | ₩223,958 | ₩224,720 | ₩223,958 | ₩224,720 | +0.34% | 1.4천 |
|---|
| 2026.05.21 | ₩219,385 | ₩222,741 | ₩219,385 | ₩222,086 | +1.23% | 1.2천 |
|---|
| 2026.05.20 | ₩220,922 | ₩221,591 | ₩220,280 | ₩221,591 | +0.30% | 2.8천 |
|---|
| 2026.05.19 | ₩219,411 | ₩219,411 | ₩216,349 | ₩216,349 | -1.40% | 3.2천 |
|---|
| 2026.05.18 | ₩222,019 | ₩222,019 | ₩220,641 | ₩221,002 | -0.46% | 1.7천 |
|---|
| 2026.05.15 | ₩223,088 | ₩223,329 | ₩221,016 | ₩221,016 | -0.93% | 1.8만 |
|---|
| 2026.05.14 | ₩226,338 | ₩227,060 | ₩224,907 | ₩226,137 | -0.09% | 5.2천 |
|---|
| 2026.05.13 | ₩226,204 | ₩226,204 | ₩223,276 | ₩224,586 | -0.72% | 6.9천 |
|---|
| 2026.05.12 | ₩229,360 | ₩229,360 | ₩224,613 | ₩226,552 | -1.22% | 1.9천 |
|---|
| 2026.05.11 | ₩231,111 | ₩231,111 | ₩229,908 | ₩229,908 | -0.52% | 1.6천 |
|---|
| 2026.05.08 | ₩233,638 | ₩233,638 | ₩231,780 | ₩231,780 | -0.80% | 2.3천 |
|---|
| 2026.05.07 | ₩234,374 | ₩235,029 | ₩232,288 | ₩232,288 | -0.89% | 1.4천 |
|---|
| 2026.05.06 | ₩232,729 | ₩234,655 | ₩232,021 | ₩233,906 | +0.51% | 6.9천 |
|---|
| 2026.05.05 | ₩231,793 | ₩233,973 | ₩231,793 | ₩233,545 | +0.76% | 3천 |
|---|
| 2026.05.04 | ₩229,453 | ₩230,643 | ₩226,618 | ₩226,618 | -1.24% | 1.2천 |
|---|
| 2026.05.01 | ₩229,854 | ₩230,001 | ₩229,814 | ₩230,001 | +0.06% | 1.1천 |
|---|
| 2026.04.30 | ₩224,640 | ₩230,683 | ₩224,640 | ₩230,683 | +2.69% | 5.8천 |
|---|
| 2026.04.29 | ₩224,198 | ₩224,198 | ₩223,129 | ₩223,597 | -0.27% | 2.9천 |
|---|
| 2026.04.28 | ₩226,137 | ₩227,207 | ₩226,137 | ₩227,207 | +0.47% | 600 |
|---|
| 2026.04.27 | ₩227,875 | ₩229,721 | ₩227,875 | ₩229,560 | +0.74% | 4.4천 |
|---|
| 2026.04.24 | ₩229,908 | ₩229,908 | ₩228,317 | ₩228,317 | -0.69% | 1천 |
|---|
| 2026.04.23 | ₩229,279 | ₩230,269 | ₩227,675 | ₩228,865 | -0.18% | 8천 |
|---|
| 2026.04.22 | ₩229,547 | ₩229,547 | ₩226,378 | ₩227,274 | -0.99% | 2.7천 |
|---|
| 2026.04.21 | ₩230,576 | ₩231,098 | ₩225,977 | ₩226,351 | -1.83% | 3.7천 |
|---|
| 2026.04.20 | ₩227,581 | ₩228,611 | ₩227,581 | ₩228,263 | +0.30% | 4천 |
|---|
| 2026.04.17 | ₩226,378 | ₩228,838 | ₩225,843 | ₩227,795 | +0.63% | 2.5천 |
|---|
| 2026.04.16 | ₩222,380 | ₩223,048 | ₩221,176 | ₩221,216 | -0.52% | 5.7천 |
|---|
| 2026.04.15 | ₩225,990 | ₩225,990 | ₩221,123 | ₩222,380 | -1.60% | 3.4천 |
|---|
| 2026.04.14 | ₩226,057 | ₩226,070 | ₩225,402 | ₩225,509 | -0.24% | 2.9천 |
|---|
| 2026.04.13 | ₩219,385 | ₩223,784 | ₩219,385 | ₩223,784 | +2.01% | 3천 |
|---|
| 2026.04.10 | ₩222,206 | ₩222,206 | ₩220,254 | ₩220,748 | -0.66% | 2.5천 |
|---|
| 2026.04.09 | ₩218,903 | ₩223,302 | ₩218,729 | ₩221,765 | +1.31% | 4천 |
|---|
| 2026.04.08 | ₩220,361 | ₩221,698 | ₩218,047 | ₩218,729 | -0.74% | 6.4천 |
|---|
| 2026.04.07 | ₩210,239 | ₩210,533 | ₩209,209 | ₩210,533 | +0.14% | 2.3천 |
|---|
| 2026.04.06 | ₩209,543 | ₩210,212 | ₩209,289 | ₩210,038 | +0.24% | 4천 |
|---|
| 2026.04.02 | ₩205,946 | ₩209,784 | ₩205,946 | ₩209,450 | +1.70% | 3.1천 |
|---|
| 2026.04.01 | ₩210,573 | ₩210,880 | ₩210,332 | ₩210,332 | -0.11% | 1.2천 |
|---|
| 2026.03.31 | ₩203,593 | ₩207,217 | ₩201,815 | ₩206,762 | +1.56% | 3.1천 |
|---|
| 2026.03.30 | ₩205,893 | ₩205,893 | ₩199,795 | ₩200,009 | -2.86% | 1만 |
|---|
| 2026.03.27 | ₩203,539 | ₩204,475 | ₩203,285 | ₩203,285 | -0.12% | 1.4천 |
|---|
| 2026.03.26 | ₩206,668 | ₩208,594 | ₩204,074 | ₩204,596 | -1.00% | 5천 |
|---|
| 2026.03.25 | ₩209,610 | ₩209,771 | ₩208,313 | ₩209,610 | 0.00% | 4.1천 |
|---|
| 2026.03.24 | ₩203,326 | ₩207,751 | ₩203,326 | ₩207,016 | +1.82% | 4.3천 |
|---|
| 2026.03.23 | ₩203,339 | ₩207,324 | ₩203,339 | ₩205,411 | +1.02% | 1.3만 |
|---|
| 2026.03.20 | ₩201,186 | ₩201,681 | ₩199,327 | ₩200,076 | -0.55% | 2.8천 |
|---|
| 2026.03.19 | ₩202,122 | ₩205,211 | ₩201,694 | ₩204,449 | +1.15% | 3.4천 |
|---|
| 2026.03.18 | ₩206,401 | ₩207,270 | ₩204,730 | ₩204,730 | -0.81% | 2.9천 |
|---|
| 2026.03.17 | ₩208,086 | ₩208,086 | ₩206,013 | ₩207,364 | -0.35% | 2.5천 |
|---|
| 2026.03.16 | ₩206,428 | ₩206,428 | ₩205,144 | ₩205,492 | -0.45% | 4.1천 |
|---|
| 2026.03.13 | ₩203,727 | ₩203,727 | ₩202,751 | ₩203,727 | 0.00% | 2.6천 |
|---|
| 2026.03.12 | ₩208,260 | ₩208,260 | ₩205,037 | ₩205,037 | -1.55% | 3.8천 |
|---|
| 2026.03.11 | ₩209,543 | ₩210,894 | ₩209,543 | ₩210,894 | +0.64% | 1.2천 |
|---|
| 2026.03.10 | ₩214,344 | ₩215,186 | ₩211,255 | ₩211,255 | -1.44% | 4.5천 |
|---|
| 2026.03.09 | ₩208,219 | ₩213,073 | ₩204,422 | ₩213,073 | +2.33% | 7.5천 |
|---|
| 2026.03.06 | ₩212,819 | ₩213,341 | ₩210,720 | ₩211,616 | -0.57% | 2.4만 |
|---|
| 2026.03.05 | ₩219,933 | ₩219,933 | ₩216,269 | ₩218,021 | -0.87% | 3.7만 |
|---|
| 2026.03.04 | ₩224,078 | ₩224,078 | ₩222,126 | ₩223,650 | -0.19% | 1.3만 |
|---|
| 2026.03.03 | ₩221,283 | ₩223,356 | ₩220,708 | ₩222,594 | +0.59% | 3.1천 |
|---|
| 2026.03.02 | ₩222,206 | ₩227,167 | ₩222,206 | ₩226,405 | +1.89% | 5.1천 |
|---|
| 2026.02.27 | ₩228,036 | ₩228,036 | ₩223,329 | ₩225,428 | -1.14% | 6.1천 |
|---|
| 2026.02.26 | ₩229,681 | ₩229,681 | ₩226,110 | ₩229,587 | -0.04% | 6.2천 |
|---|
| 2026.02.25 | ₩230,469 | ₩230,469 | ₩225,870 | ₩227,996 | -1.07% | 7.8천 |
|---|
| 2026.02.24 | ₩227,100 | ₩229,065 | ₩227,100 | ₩228,370 | +0.56% | 3.4천 |
|---|
| 2026.02.23 | ₩232,114 | ₩232,315 | ₩227,073 | ₩227,100 | -2.16% | 9.4천 |
|---|
| 2026.02.20 | ₩229,721 | ₩232,489 | ₩229,721 | ₩232,128 | +1.05% | 5천 |
|---|
| 2026.02.19 | ₩229,413 | ₩231,660 | ₩229,413 | ₩231,339 | +0.84% | 3천 |
|---|
| 2026.02.18 | ₩232,074 | ₩233,518 | ₩229,721 | ₩230,523 | -0.67% | 3.2천 |
|---|
| 2026.02.17 | ₩232,315 | ₩232,315 | ₩229,266 | ₩229,881 | -1.05% | 4.4천 |
|---|
| 2026.02.13 | ₩232,983 | ₩233,719 | ₩231,325 | ₩231,633 | -0.58% | 8천 |
|---|
| 2026.02.12 | ₩237,342 | ₩238,038 | ₩229,279 | ₩229,373 | -3.36% | 6.3천 |
|---|
| 2026.02.11 | ₩237,717 | ₩237,717 | ₩233,130 | ₩233,759 | -1.66% | 5.7천 |
|---|
| 2026.02.10 | ₩235,524 | ₩236,259 | ₩234,441 | ₩234,441 | -0.46% | 5.2천 |
|---|
| 2026.02.09 | ₩235,631 | ₩236,313 | ₩234,601 | ₩234,722 | -0.39% | 7.1천 |
|---|
| 2026.02.06 | ₩229,908 | ₩235,136 | ₩229,908 | ₩235,042 | +2.23% | 1.5만 |
|---|
| 2026.02.05 | ₩225,295 | ₩228,223 | ₩225,295 | ₩227,488 | +0.97% | 2.5천 |
|---|
| 2026.02.04 | ₩226,044 | ₩229,293 | ₩225,241 | ₩227,153 | +0.49% | 7.8천 |
|---|
| 2026.02.03 | ₩225,549 | ₩226,324 | ₩221,698 | ₩224,399 | -0.51% | 6.3천 |
|---|
| 2026.02.02 | ₩220,401 | ₩224,172 | ₩220,401 | ₩223,316 | +1.32% | 2만 |
|---|
| 2026.01.30 | ₩218,301 | ₩220,147 | ₩218,301 | ₩219,251 | +0.43% | 2.6천 |
|---|
| 2026.01.29 | ₩219,425 | ₩220,334 | ₩217,673 | ₩220,334 | +0.41% | 4천 |
|---|
| 2026.01.28 | ₩221,069 | ₩221,069 | ₩218,435 | ₩218,435 | -1.19% | 5천 |
|---|
| 2026.01.27 | ₩220,227 | ₩220,347 | ₩218,663 | ₩219,879 | -0.16% | 1만 |
|---|
| 2026.01.26 | ₩220,160 | ₩221,297 | ₩219,451 | ₩220,227 | +0.03% | 8.5천 |
|---|
| 2026.01.23 | ₩224,305 | ₩224,305 | ₩220,254 | ₩220,722 | -1.60% | 7.8천 |
|---|
| 2026.01.22 | ₩224,653 | ₩225,415 | ₩223,316 | ₩223,998 | -0.29% | 8.8천 |
|---|
| 2026.01.21 | ₩219,090 | ₩223,022 | ₩219,090 | ₩222,634 | +1.62% | 1.2만 |
|---|
| 2026.01.20 | ₩217,205 | ₩219,866 | ₩217,205 | ₩217,285 | +0.04% | 7천 |
|---|
| 2026.01.16 | ₩222,326 | ₩222,794 | ₩220,976 | ₩221,631 | -0.31% | 5천 |
|---|
| 2026.01.15 | ₩219,759 | ₩222,393 | ₩219,759 | ₩221,845 | +0.95% | 1.5만 |
|---|
| 2026.01.14 | ₩216,229 | ₩218,074 | ₩215,587 | ₩216,951 | +0.33% | 8.6천 |
|---|
| 2026.01.13 | ₩216,617 | ₩217,272 | ₩215,774 | ₩215,814 | -0.37% | 2.9천 |
|---|
| 2026.01.12 | ₩214,370 | ₩216,028 | ₩214,370 | ₩215,868 | +0.70% | 2.5천 |
|---|
| 2026.01.09 | ₩213,541 | ₩215,681 | ₩212,645 | ₩214,932 | +0.65% | 4.9천 |
|---|
| 2026.01.08 | ₩207,564 | ₩212,298 | ₩207,564 | ₩212,164 | +2.22% | 6.6천 |
|---|
| 2026.01.07 | ₩208,474 | ₩209,089 | ₩207,818 | ₩207,952 | -0.25% | 4천 |
|---|
| 2026.01.06 | ₩207,818 | ₩210,452 | ₩206,521 | ₩210,452 | +1.27% | 5.1천 |
|---|
| 2026.01.05 | ₩205,037 | ₩209,557 | ₩205,037 | ₩207,885 | +1.39% | 3.1천 |
|---|
| 2026.01.02 | ₩202,109 | ₩204,235 | ₩201,694 | ₩203,847 | +0.86% | 6천 |
|---|
| 2025.12.31 | ₩202,309 | ₩202,309 | ₩200,678 | ₩200,678 | -0.81% | 2.4천 |
|---|
| 2025.12.30 | ₩205,117 | ₩205,117 | ₩203,392 | ₩203,392 | -0.84% | 2.1천 |
|---|
| 2025.12.29 | ₩204,783 | ₩205,024 | ₩204,783 | ₩205,024 | +0.12% | 2.7천 |
|---|
| 2025.12.26 | ₩206,361 | ₩206,869 | ₩205,853 | ₩206,454 | +0.05% | 1.8천 |
|---|
| 2025.12.24 | ₩206,254 | ₩206,388 | ₩206,254 | ₩206,388 | +0.06% | 700 |
|---|
| 2025.12.23 | ₩205,879 | ₩205,973 | ₩205,385 | ₩205,732 | -0.07% | 3.4천 |
|---|
| 2025.12.22 | ₩205,050 | ₩206,842 | ₩205,050 | ₩206,134 | +0.53% | 3.9천 |
|---|
| 2025.12.19 | ₩206,160 | ₩206,454 | ₩205,719 | ₩205,746 | -0.20% | 3.5천 |
|---|
| 2025.12.18 | ₩207,711 | ₩207,818 | ₩205,853 | ₩205,853 | -0.89% | 1.1만 |
|---|
| 2025.12.17 | ₩207,524 | ₩207,965 | ₩204,917 | ₩204,917 | -1.26% | 4.2천 |
|---|
| 2025.12.16 | ₩207,230 | ₩207,230 | ₩206,334 | ₩207,163 | -0.03% | 1만 |
|---|
| 2025.12.15 | ₩209,316 | ₩209,316 | ₩207,872 | ₩207,872 | -0.69% | 4.5천 |
|---|
| 2025.12.12 | ₩212,458 | ₩212,458 | ₩208,179 | ₩208,326 | -1.94% | 2.3천 |
|---|
| 2025.12.11 | ₩207,792 | ₩211,803 | ₩207,792 | ₩211,429 | +1.75% | 3.4천 |
|---|
| 2025.12.10 | ₩204,368 | ₩209,062 | ₩204,368 | ₩207,899 | +1.73% | 4.1천 |
|---|
| 2025.12.09 | ₩202,911 | ₩202,911 | ₩201,975 | ₩201,975 | -0.46% | 1.2천 |
|---|
| 2025.12.08 | ₩204,676 | ₩204,676 | ₩201,761 | ₩201,761 | -1.42% | 2.1천 |
|---|
| 2025.12.05 | ₩203,272 | ₩203,326 | ₩201,948 | ₩202,911 | -0.18% | 1.5천 |
|---|
| 2025.12.04 | ₩204,221 | ₩204,221 | ₩203,219 | ₩203,219 | -0.49% | 800 |
|---|
| 2025.12.03 | ₩201,988 | ₩203,219 | ₩201,988 | ₩203,125 | +0.56% | 1.6천 |
|---|
| 2025.12.02 | ₩201,320 | ₩201,320 | ₩200,263 | ₩200,785 | -0.27% | 3천 |
|---|
| 2025.12.01 | ₩200,745 | ₩201,133 | ₩199,902 | ₩199,902 | -0.42% | 1.3천 |
|---|
| 2025.11.28 | ₩201,494 | ₩201,494 | ₩201,494 | ₩201,494 | 0.00% | 400 |
|---|
| 2025.11.26 | ₩201,079 | ₩203,152 | ₩201,012 | ₩201,347 | +0.13% | 2.2천 |
|---|
| 2025.11.25 | ₩198,111 | ₩200,156 | ₩198,111 | ₩200,130 | +1.02% | 1.3천 |
|---|
| 2025.11.24 | ₩192,735 | ₩194,728 | ₩192,735 | ₩194,728 | +1.03% | 800 |
|---|
| 2025.11.21 | ₩192,949 | ₩192,949 | ₩191,987 | ₩191,987 | -0.50% | 1.6천 |
|---|
| 2025.11.20 | ₩190,850 | ₩190,850 | ₩186,076 | ₩186,076 | -2.50% | 1.3천 |
|---|
| 2025.11.19 | ₩187,841 | ₩188,818 | ₩187,414 | ₩187,654 | -0.10% | 1.5천 |
|---|
| 2025.11.18 | ₩185,729 | ₩187,989 | ₩185,715 | ₩186,758 | +0.55% | 2.1천 |
|---|
| 2025.11.17 | ₩190,703 | ₩190,703 | ₩186,758 | ₩186,758 | -2.07% | 1.3천 |
|---|
| 2025.11.14 | ₩188,844 | ₩191,666 | ₩188,844 | ₩191,385 | +1.35% | 3.2천 |
|---|
| 2025.11.13 | ₩194,928 | ₩194,928 | ₩191,425 | ₩191,425 | -1.80% | 1.1천 |
|---|
| 2025.11.12 | ₩197,469 | ₩197,469 | ₩195,824 | ₩195,944 | -0.77% | 2천 |
|---|
| 2025.11.11 | ₩194,875 | ₩195,115 | ₩194,875 | ₩195,115 | +0.12% | 700 |
|---|
| 2025.11.10 | ₩194,340 | ₩196,707 | ₩194,340 | ₩195,610 | +0.65% | 1.7천 |
|---|
| 2025.11.07 | ₩193,471 | ₩194,340 | ₩191,639 | ₩194,340 | +0.45% | 6.5천 |
|---|
| 2025.11.06 | ₩199,568 | ₩199,568 | ₩195,156 | ₩195,156 | -2.21% | 1.4천 |
|---|
| 2025.11.05 | ₩197,710 | ₩201,494 | ₩197,710 | ₩200,638 | +1.48% | 1.3천 |
|---|
| 2025.11.04 | ₩196,667 | ₩198,231 | ₩196,667 | ₩197,001 | +0.17% | 1.4천 |
|---|
| 2025.11.03 | ₩199,795 | ₩199,795 | ₩198,365 | ₩199,100 | -0.35% | 2.4천 |
|---|
| 2025.10.31 | ₩198,258 | ₩199,742 | ₩198,258 | ₩199,742 | +0.75% | 1.6천 |
|---|
| 2025.10.30 | ₩199,969 | ₩200,919 | ₩197,322 | ₩197,322 | -1.32% | 1.4천 |
|---|
| 2025.10.29 | ₩202,309 | ₩204,181 | ₩201,026 | ₩201,026 | -0.63% | 1.4천 |
|---|
| 2025.10.28 | ₩200,611 | ₩202,069 | ₩200,611 | ₩201,587 | +0.49% | 1.4천 |
|---|
| 2025.10.27 | ₩204,836 | ₩204,836 | ₩202,924 | ₩202,924 | -0.93% | 800 |
|---|
| 2025.10.24 | ₩204,328 | ₩204,716 | ₩203,566 | ₩203,566 | -0.37% | 1.3천 |
|---|
| 2025.10.23 | ₩199,662 | ₩201,266 | ₩199,662 | ₩201,266 | +0.80% | 1.2천 |
|---|
| 2025.10.22 | ₩197,750 | ₩198,338 | ₩197,750 | ₩198,338 | +0.30% | 900 |
|---|
| 2025.10.21 | ₩200,972 | ₩202,684 | ₩200,972 | ₩202,684 | +0.85% | 800 |
|---|
| 2025.10.20 | ₩199,889 | ₩201,173 | ₩199,889 | ₩200,919 | +0.52% | 2.5천 |
|---|
| 2025.10.17 | ₩198,539 | ₩198,539 | ₩197,576 | ₩198,030 | -0.26% | 1.4천 |
|---|
| 2025.10.16 | ₩200,838 | ₩201,253 | ₩198,966 | ₩199,154 | -0.84% | 2.1천 |
|---|
| 2025.10.15 | ₩200,384 | ₩200,584 | ₩199,167 | ₩200,437 | +0.03% | 1.7천 |
|---|
| 2025.10.14 | ₩193,257 | ₩200,036 | ₩193,257 | ₩199,114 | +3.03% | 1.6천 |
|---|
| 2025.10.13 | ₩194,634 | ₩196,560 | ₩194,634 | ₩196,172 | +0.79% | 2.4천 |
|---|
| 2025.10.10 | ₩199,301 | ₩199,301 | ₩192,695 | ₩192,695 | -3.31% | 2.4천 |
|---|