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 | ₩216,500 | ₩216,981 | ₩215,938 | ₩216,500 | 0.00% | 1.3만 |
| 2026.10.08 | ₩214,173 | ₩216,192 | ₩213,705 | ₩216,192 | +0.94% | 7.3천 |
| 2026.10.07 | ₩214,334 | ₩215,618 | ₩214,334 | ₩215,618 | +0.60% | 2.4천 |
| 2026.10.06 | ₩221,300 | ₩222,183 | ₩220,097 | ₩220,672 | -0.28% | 1.3만 |
| 2026.10.05 | ₩219,241 | ₩220,846 | ₩219,241 | ₩220,284 | +0.48% | 8.7천 |
| 2026.10.02 | ₩217,677 | ₩220,003 | ₩217,677 | ₩219,214 | +0.71% | 7.8천 |
| 2026.10.01 | ₩212,315 | ₩215,858 | ₩211,981 | ₩215,751 | +1.62% | 8.4천 |
| 2026.09.30 | ₩215,698 | ₩215,698 | ₩213,251 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩213,264 |
| -1.13% |
| 6.2천 |
| 2026.09.29 | ₩216,580 | ₩216,580 | ₩214,695 | ₩215,684 | -0.41% | 6.1천 |
|---|
| 2026.09.28 | ₩216,634 | ₩216,647 | ₩214,628 | ₩216,487 | -0.07% | 1.3만 |
|---|
| 2026.09.25 | ₩217,877 | ₩219,228 | ₩217,289 | ₩218,559 | +0.31% | 1.7만 |
|---|
| 2026.09.24 | ₩217,543 | ₩217,877 | ₩216,246 | ₩217,797 | +0.12% | 2.2만 |
|---|
| 2026.09.23 | ₩219,335 | ₩220,003 | ₩218,867 | ₩218,867 | -0.21% | 4.1천 |
|---|
| 2026.09.22 | ₩220,190 | ₩221,207 | ₩219,281 | ₩220,645 | +0.21% | 5.3천 |
|---|
| 2026.09.21 | ₩219,883 | ₩219,883 | ₩218,746 | ₩219,254 | -0.29% | 1.2만 |
|---|
| 2026.09.18 | ₩218,693 | ₩219,161 | ₩218,064 | ₩218,933 | +0.11% | 7.1천 |
|---|
| 2026.09.17 | ₩223,720 | ₩223,720 | ₩219,268 | ₩219,669 | -1.81% | 1.1만 |
|---|
| 2026.09.16 | ₩221,327 | ₩222,276 | ₩219,188 | ₩220,164 | -0.53% | 2.7천 |
|---|
| 2026.09.15 | ₩220,150 | ₩221,541 | ₩218,786 | ₩219,950 | -0.09% | 79.1만 |
|---|
| 2026.09.14 | ₩220,551 | ₩220,551 | ₩219,134 | ₩220,150 | -0.18% | 3.1천 |
|---|
| 2026.09.11 | ₩222,249 | ₩222,838 | ₩221,608 | ₩222,838 | +0.26% | 1.7천 |
|---|
| 2026.09.10 | ₩222,544 | ₩222,544 | ₩219,896 | ₩220,271 | -1.02% | 6.1천 |
|---|
| 2026.09.09 | ₩227,571 | ₩227,571 | ₩223,065 | ₩223,413 | -1.83% | 4.2천 |
|---|
| 2026.09.08 | ₩229,336 | ₩229,336 | ₩227,370 | ₩227,451 | -0.82% | 2.3천 |
|---|
| 2026.09.04 | ₩227,063 | ₩229,817 | ₩227,063 | ₩229,817 | +1.21% | 1.6천 |
|---|
| 2026.09.03 | ₩227,798 | ₩227,945 | ₩225,017 | ₩227,758 | -0.02% | 9.3천 |
|---|
| 2026.09.02 | ₩225,004 | ₩226,274 | ₩225,004 | ₩225,285 | +0.12% | 3.7천 |
|---|
| 2026.09.01 | ₩227,972 | ₩227,972 | ₩224,014 | ₩224,175 | -1.67% | 3.8천 |
|---|
| 2026.08.31 | ₩230,620 | ₩230,620 | ₩228,935 | ₩229,470 | -0.50% | 2.9만 |
|---|
| 2026.08.28 | ₩233,641 | ₩233,641 | ₩232,344 | ₩232,371 | -0.54% | 1.6천 |
|---|
| 2026.08.27 | ₩234,698 | ₩235,634 | ₩234,698 | ₩235,380 | +0.29% | 3천 |
|---|
| 2026.08.26 | ₩235,807 | ₩236,048 | ₩235,032 | ₩236,048 | +0.10% | 1.1만 |
|---|
| 2026.08.25 | ₩235,232 | ₩235,232 | ₩233,160 | ₩234,149 | -0.46% | 1.3만 |
|---|
| 2026.08.24 | ₩237,171 | ₩237,171 | ₩233,829 | ₩234,457 | -1.14% | 2.2만 |
|---|
| 2026.08.21 | ₩238,027 | ₩238,027 | ₩235,687 | ₩237,064 | -0.40% | 4.8천 |
|---|
| 2026.08.20 | ₩236,770 | ₩237,719 | ₩235,553 | ₩235,754 | -0.43% | 1.2만 |
|---|
| 2026.08.19 | ₩239,979 | ₩240,099 | ₩238,669 | ₩238,669 | -0.55% | 1.4천 |
|---|
| 2026.08.18 | ₩243,616 | ₩243,616 | ₩239,270 | ₩239,270 | -1.78% | 1.6천 |
|---|
| 2026.08.17 | ₩244,940 | ₩245,421 | ₩244,940 | ₩244,940 | 0.00% | 2.9천 |
|---|
| 2026.08.14 | ₩244,432 | ₩245,929 | ₩244,432 | ₩245,862 | +0.59% | 1.6천 |
|---|
| 2026.08.13 | ₩244,953 | ₩244,953 | ₩243,108 | ₩243,669 | -0.52% | 2.1천 |
|---|
| 2026.08.12 | ₩247,681 | ₩247,681 | ₩244,512 | ₩244,873 | -1.13% | 1.9천 |
|---|
| 2026.08.11 | ₩245,087 | ₩245,795 | ₩245,007 | ₩245,007 | -0.03% | 3.7천 |
|---|
| 2026.08.10 | ₩247,627 | ₩248,002 | ₩244,445 | ₩244,445 | -1.29% | 1.8천 |
|---|
| 2026.08.07 | ₩248,911 | ₩248,911 | ₩247,814 | ₩247,814 | -0.44% | 3천 |
|---|
| 2026.08.06 | ₩246,170 | ₩247,908 | ₩245,782 | ₩246,210 | +0.02% | 3.3천 |
|---|
| 2026.08.05 | ₩250,101 | ₩250,101 | ₩246,143 | ₩246,143 | -1.58% | 3.8천 |
|---|
| 2026.08.04 | ₩246,210 | ₩248,831 | ₩246,210 | ₩248,684 | +1.00% | 2.7천 |
|---|
| 2026.08.03 | ₩238,682 | ₩244,084 | ₩238,682 | ₩244,084 | +2.26% | 4.6천 |
|---|
| 2026.07.31 | ₩235,754 | ₩236,984 | ₩235,754 | ₩236,449 | +0.29% | 1.2천 |
|---|
| 2026.07.30 | ₩234,805 | ₩235,259 | ₩232,585 | ₩235,259 | +0.19% | 2.5천 |
|---|
| 2026.07.29 | ₩237,479 | ₩237,479 | ₩231,930 | ₩231,930 | -2.34% | 8.8천 |
|---|
| 2026.07.28 | ₩239,471 | ₩239,565 | ₩238,802 | ₩239,565 | +0.04% | 1.2천 |
|---|
| 2026.07.27 | ₩240,995 | ₩240,995 | ₩236,984 | ₩239,511 | -0.62% | 5.5천 |
|---|
| 2026.07.24 | ₩240,313 | ₩240,327 | ₩237,733 | ₩237,840 | -1.03% | 1.3만 |
|---|
| 2026.07.23 | ₩236,730 | ₩239,284 | ₩236,730 | ₩239,284 | +1.08% | 2.6천 |
|---|
| 2026.07.22 | ₩240,073 | ₩240,073 | ₩238,963 | ₩239,444 | -0.26% | 5.1천 |
|---|
| 2026.07.21 | ₩239,752 | ₩240,260 | ₩238,629 | ₩239,952 | +0.08% | 6.3천 |
|---|
| 2026.07.20 | ₩238,816 | ₩239,605 | ₩238,054 | ₩238,054 | -0.32% | 4.3천 |
|---|
| 2026.07.17 | ₩240,674 | ₩241,009 | ₩238,816 | ₩239,324 | -0.56% | 2.4천 |
|---|
| 2026.07.16 | ₩238,736 | ₩244,204 | ₩238,736 | ₩242,827 | +1.71% | 6.2천 |
|---|
| 2026.07.15 | ₩240,527 | ₩240,527 | ₩239,444 | ₩239,966 | -0.23% | 2.8천 |
|---|
| 2026.07.14 | ₩238,455 | ₩238,615 | ₩237,973 | ₩238,615 | +0.07% | 4.4천 |
|---|
| 2026.07.13 | ₩237,024 | ₩237,251 | ₩235,487 | ₩236,289 | -0.31% | 1.2만 |
|---|
| 2026.07.10 | ₩236,890 | ₩238,348 | ₩236,890 | ₩237,011 | +0.05% | 3.4천 |
|---|
| 2026.07.09 | ₩237,639 | ₩238,401 | ₩237,506 | ₩237,907 | +0.11% | 4.3천 |
|---|
| 2026.07.08 | ₩237,198 | ₩237,198 | ₩235,126 | ₩235,660 | -0.65% | 4천 |
|---|
| 2026.07.07 | ₩240,567 | ₩240,567 | ₩237,479 | ₩238,629 | -0.81% | 5천 |
|---|
| 2026.07.06 | ₩244,231 | ₩244,285 | ₩244,231 | ₩244,285 | +0.02% | 1.6천 |
|---|
| 2026.07.02 | ₩243,897 | ₩243,897 | ₩240,113 | ₩242,252 | -0.67% | 7.8천 |
|---|
| 2026.07.01 | ₩248,777 | ₩248,777 | ₩245,368 | ₩245,368 | -1.37% | 2.9천 |
|---|
| 2026.06.30 | ₩247,560 | ₩248,777 | ₩247,560 | ₩248,777 | +0.49% | 2.4천 |
|---|
| 2026.06.29 | ₩248,376 | ₩248,376 | ₩244,686 | ₩246,972 | -0.57% | 2.9천 |
|---|
| 2026.06.26 | ₩246,103 | ₩247,534 | ₩245,996 | ₩247,360 | +0.51% | 7.8천 |
|---|
| 2026.06.25 | ₩246,090 | ₩249,914 | ₩245,114 | ₩246,731 | +0.26% | 5.1천 |
|---|
| 2026.06.24 | ₩238,522 | ₩244,097 | ₩238,522 | ₩241,557 | +1.27% | 6.8천 |
|---|
| 2026.06.23 | ₩238,201 | ₩238,201 | ₩237,439 | ₩237,733 | -0.20% | 1.8천 |
|---|
| 2026.06.22 | ₩241,771 | ₩242,372 | ₩240,795 | ₩241,918 | +0.06% | 4천 |
|---|
| 2026.06.18 | ₩239,605 | ₩240,902 | ₩238,589 | ₩240,862 | +0.52% | 5.1천 |
|---|
| 2026.06.17 | ₩238,228 | ₩240,567 | ₩235,607 | ₩235,607 | -1.10% | 6.6천 |
|---|
| 2026.06.16 | ₩238,936 | ₩241,049 | ₩237,733 | ₩237,733 | -0.50% | 3.4천 |
|---|
| 2026.06.15 | ₩238,722 | ₩239,083 | ₩237,358 | ₩237,358 | -0.57% | 4.1만 |
|---|
| 2026.06.12 | ₩233,989 | ₩237,064 | ₩233,989 | ₩235,700 | +0.73% | 2.5천 |
|---|
| 2026.06.11 | ₩228,280 | ₩233,494 | ₩227,972 | ₩233,494 | +2.28% | 2.3천 |
|---|
| 2026.06.10 | ₩229,911 | ₩229,911 | ₩226,033 | ₩226,033 | -1.69% | 2.4천 |
|---|
| 2026.06.09 | ₩234,149 | ₩234,149 | ₩224,803 | ₩230,927 | -1.38% | 2.9천 |
|---|
| 2026.06.08 | ₩230,152 | ₩230,152 | ₩228,413 | ₩228,761 | -0.60% | 2천 |
|---|
| 2026.06.05 | ₩228,774 | ₩231,355 | ₩228,226 | ₩228,387 | -0.17% | 2.2천 |
|---|
| 2026.06.04 | ₩229,791 | ₩230,646 | ₩229,791 | ₩230,245 | +0.20% | 1.9천 |
|---|
| 2026.06.03 | ₩228,413 | ₩228,413 | ₩226,488 | ₩227,879 | -0.23% | 1.4천 |
|---|
| 2026.06.02 | ₩227,745 | ₩229,002 | ₩227,745 | ₩229,002 | +0.55% | 1.4천 |
|---|
| 2026.06.01 | ₩227,357 | ₩228,092 | ₩225,886 | ₩227,838 | +0.21% | 1.5천 |
|---|
| 2026.05.29 | ₩229,804 | ₩230,058 | ₩228,507 | ₩228,507 | -0.56% | 1.5천 |
|---|
| 2026.05.28 | ₩227,250 | ₩230,031 | ₩227,250 | ₩230,031 | +1.22% | 1.8천 |
|---|
| 2026.05.27 | ₩230,312 | ₩230,459 | ₩229,403 | ₩229,550 | -0.33% | 800 |
|---|
| 2026.05.26 | ₩227,584 | ₩229,122 | ₩227,584 | ₩229,122 | +0.68% | 900 |
|---|
| 2026.05.22 | ₩223,948 | ₩224,710 | ₩223,948 | ₩224,710 | +0.34% | 1.4천 |
|---|
| 2026.05.21 | ₩219,375 | ₩222,731 | ₩219,375 | ₩222,076 | +1.23% | 1.2천 |
|---|
| 2026.05.20 | ₩220,912 | ₩221,581 | ₩220,271 | ₩221,581 | +0.30% | 2.8천 |
|---|
| 2026.05.19 | ₩219,401 | ₩219,401 | ₩216,340 | ₩216,340 | -1.40% | 3.2천 |
|---|
| 2026.05.18 | ₩222,009 | ₩222,009 | ₩220,632 | ₩220,993 | -0.46% | 1.7천 |
|---|
| 2026.05.15 | ₩223,078 | ₩223,319 | ₩221,006 | ₩221,006 | -0.93% | 1.8만 |
|---|
| 2026.05.14 | ₩226,328 | ₩227,050 | ₩224,897 | ₩226,127 | -0.09% | 5.2천 |
|---|
| 2026.05.13 | ₩226,194 | ₩226,194 | ₩223,266 | ₩224,576 | -0.72% | 6.9천 |
|---|
| 2026.05.12 | ₩229,349 | ₩229,349 | ₩224,603 | ₩226,541 | -1.22% | 1.9천 |
|---|
| 2026.05.11 | ₩231,101 | ₩231,101 | ₩229,898 | ₩229,898 | -0.52% | 1.6천 |
|---|
| 2026.05.08 | ₩233,628 | ₩233,628 | ₩231,769 | ₩231,769 | -0.80% | 2.3천 |
|---|
| 2026.05.07 | ₩234,363 | ₩235,019 | ₩232,278 | ₩232,278 | -0.89% | 1.4천 |
|---|
| 2026.05.06 | ₩232,719 | ₩234,644 | ₩232,010 | ₩233,895 | +0.51% | 6.9천 |
|---|
| 2026.05.05 | ₩231,783 | ₩233,962 | ₩231,783 | ₩233,534 | +0.76% | 3천 |
|---|
| 2026.05.04 | ₩229,443 | ₩230,633 | ₩226,608 | ₩226,608 | -1.24% | 1.2천 |
|---|
| 2026.05.01 | ₩229,844 | ₩229,991 | ₩229,804 | ₩229,991 | +0.06% | 1.1천 |
|---|
| 2026.04.30 | ₩224,629 | ₩230,673 | ₩224,629 | ₩230,673 | +2.69% | 5.8천 |
|---|
| 2026.04.29 | ₩224,188 | ₩224,188 | ₩223,119 | ₩223,587 | -0.27% | 2.9천 |
|---|
| 2026.04.28 | ₩226,127 | ₩227,197 | ₩226,127 | ₩227,197 | +0.47% | 600 |
|---|
| 2026.04.27 | ₩227,865 | ₩229,710 | ₩227,865 | ₩229,550 | +0.74% | 4.4천 |
|---|
| 2026.04.24 | ₩229,898 | ₩229,898 | ₩228,306 | ₩228,306 | -0.69% | 1천 |
|---|
| 2026.04.23 | ₩229,269 | ₩230,259 | ₩227,665 | ₩228,855 | -0.18% | 8천 |
|---|
| 2026.04.22 | ₩229,537 | ₩229,537 | ₩226,368 | ₩227,263 | -0.99% | 2.7천 |
|---|
| 2026.04.21 | ₩230,566 | ₩231,088 | ₩225,967 | ₩226,341 | -1.83% | 3.7천 |
|---|
| 2026.04.20 | ₩227,571 | ₩228,601 | ₩227,571 | ₩228,253 | +0.30% | 4천 |
|---|
| 2026.04.17 | ₩226,368 | ₩228,828 | ₩225,833 | ₩227,785 | +0.63% | 2.5천 |
|---|
| 2026.04.16 | ₩222,370 | ₩223,038 | ₩221,166 | ₩221,207 | -0.52% | 5.7천 |
|---|
| 2026.04.15 | ₩225,980 | ₩225,980 | ₩221,113 | ₩222,370 | -1.60% | 3.4천 |
|---|
| 2026.04.14 | ₩226,047 | ₩226,060 | ₩225,392 | ₩225,499 | -0.24% | 2.9천 |
|---|
| 2026.04.13 | ₩219,375 | ₩223,774 | ₩219,375 | ₩223,774 | +2.01% | 3천 |
|---|
| 2026.04.10 | ₩222,196 | ₩222,196 | ₩220,244 | ₩220,739 | -0.66% | 2.5천 |
|---|
| 2026.04.09 | ₩218,893 | ₩223,292 | ₩218,720 | ₩221,755 | +1.31% | 4천 |
|---|
| 2026.04.08 | ₩220,351 | ₩221,688 | ₩218,038 | ₩218,720 | -0.74% | 6.4천 |
|---|
| 2026.04.07 | ₩210,229 | ₩210,523 | ₩209,200 | ₩210,523 | +0.14% | 2.3천 |
|---|
| 2026.04.06 | ₩209,534 | ₩210,202 | ₩209,280 | ₩210,029 | +0.24% | 4천 |
|---|
| 2026.04.02 | ₩205,937 | ₩209,774 | ₩205,937 | ₩209,440 | +1.70% | 3.1천 |
|---|
| 2026.04.01 | ₩210,563 | ₩210,871 | ₩210,323 | ₩210,323 | -0.11% | 1.2천 |
|---|
| 2026.03.31 | ₩203,584 | ₩207,207 | ₩201,805 | ₩206,753 | +1.56% | 3.1천 |
|---|
| 2026.03.30 | ₩205,884 | ₩205,884 | ₩199,786 | ₩200,000 | -2.86% | 1만 |
|---|
| 2026.03.27 | ₩203,530 | ₩204,466 | ₩203,276 | ₩203,276 | -0.12% | 1.4천 |
|---|
| 2026.03.26 | ₩206,659 | ₩208,584 | ₩204,065 | ₩204,587 | -1.00% | 5천 |
|---|
| 2026.03.25 | ₩209,601 | ₩209,761 | ₩208,304 | ₩209,601 | 0.00% | 4.1천 |
|---|
| 2026.03.24 | ₩203,316 | ₩207,742 | ₩203,316 | ₩207,007 | +1.82% | 4.3천 |
|---|
| 2026.03.23 | ₩203,330 | ₩207,314 | ₩203,330 | ₩205,402 | +1.02% | 1.3만 |
|---|
| 2026.03.20 | ₩201,177 | ₩201,672 | ₩199,319 | ₩200,067 | -0.55% | 2.8천 |
|---|
| 2026.03.19 | ₩202,113 | ₩205,202 | ₩201,685 | ₩204,440 | +1.15% | 3.4천 |
|---|
| 2026.03.18 | ₩206,392 | ₩207,261 | ₩204,720 | ₩204,720 | -0.81% | 2.9천 |
|---|
| 2026.03.17 | ₩208,076 | ₩208,076 | ₩206,004 | ₩207,354 | -0.35% | 2.5천 |
|---|
| 2026.03.16 | ₩206,418 | ₩206,418 | ₩205,135 | ₩205,482 | -0.45% | 4.1천 |
|---|
| 2026.03.13 | ₩203,718 | ₩203,718 | ₩202,741 | ₩203,718 | 0.00% | 2.6천 |
|---|
| 2026.03.12 | ₩208,250 | ₩208,250 | ₩205,028 | ₩205,028 | -1.55% | 3.8천 |
|---|
| 2026.03.11 | ₩209,534 | ₩210,884 | ₩209,534 | ₩210,884 | +0.64% | 1.2천 |
|---|
| 2026.03.10 | ₩214,334 | ₩215,176 | ₩211,245 | ₩211,245 | -1.44% | 4.5천 |
|---|
| 2026.03.09 | ₩208,210 | ₩213,064 | ₩204,413 | ₩213,064 | +2.33% | 7.5천 |
|---|
| 2026.03.06 | ₩212,810 | ₩213,331 | ₩210,710 | ₩211,606 | -0.57% | 2.4만 |
|---|
| 2026.03.05 | ₩219,923 | ₩219,923 | ₩216,259 | ₩218,011 | -0.87% | 3.7만 |
|---|
| 2026.03.04 | ₩224,068 | ₩224,068 | ₩222,116 | ₩223,640 | -0.19% | 1.3만 |
|---|
| 2026.03.03 | ₩221,273 | ₩223,346 | ₩220,698 | ₩222,584 | +0.59% | 3.1천 |
|---|
| 2026.03.02 | ₩222,196 | ₩227,157 | ₩222,196 | ₩226,394 | +1.89% | 5.1천 |
|---|
| 2026.02.27 | ₩228,026 | ₩228,026 | ₩223,319 | ₩225,418 | -1.14% | 6.1천 |
|---|
| 2026.02.26 | ₩229,670 | ₩229,670 | ₩226,100 | ₩229,577 | -0.04% | 6.2천 |
|---|
| 2026.02.25 | ₩230,459 | ₩230,459 | ₩225,860 | ₩227,986 | -1.07% | 7.8천 |
|---|
| 2026.02.24 | ₩227,090 | ₩229,055 | ₩227,090 | ₩228,360 | +0.56% | 3.4천 |
|---|
| 2026.02.23 | ₩232,104 | ₩232,304 | ₩227,063 | ₩227,090 | -2.16% | 9.4천 |
|---|
| 2026.02.20 | ₩229,710 | ₩232,478 | ₩229,710 | ₩232,117 | +1.05% | 5천 |
|---|
| 2026.02.19 | ₩229,403 | ₩231,649 | ₩229,403 | ₩231,328 | +0.84% | 3천 |
|---|
| 2026.02.18 | ₩232,064 | ₩233,508 | ₩229,710 | ₩230,513 | -0.67% | 3.2천 |
|---|
| 2026.02.17 | ₩232,304 | ₩232,304 | ₩229,256 | ₩229,871 | -1.05% | 4.4천 |
|---|
| 2026.02.13 | ₩232,973 | ₩233,708 | ₩231,315 | ₩231,622 | -0.58% | 8천 |
|---|
| 2026.02.12 | ₩237,332 | ₩238,027 | ₩229,269 | ₩229,363 | -3.36% | 6.3천 |
|---|
| 2026.02.11 | ₩237,706 | ₩237,706 | ₩233,120 | ₩233,748 | -1.66% | 5.7천 |
|---|
| 2026.02.10 | ₩235,513 | ₩236,249 | ₩234,430 | ₩234,430 | -0.46% | 5.2천 |
|---|
| 2026.02.09 | ₩235,620 | ₩236,302 | ₩234,591 | ₩234,711 | -0.39% | 7.1천 |
|---|
| 2026.02.06 | ₩229,898 | ₩235,126 | ₩229,898 | ₩235,032 | +2.23% | 1.5만 |
|---|
| 2026.02.05 | ₩225,285 | ₩228,213 | ₩225,285 | ₩227,477 | +0.97% | 2.5천 |
|---|
| 2026.02.04 | ₩226,033 | ₩229,282 | ₩225,231 | ₩227,143 | +0.49% | 7.8천 |
|---|
| 2026.02.03 | ₩225,539 | ₩226,314 | ₩221,688 | ₩224,389 | -0.51% | 6.3천 |
|---|
| 2026.02.02 | ₩220,391 | ₩224,161 | ₩220,391 | ₩223,306 | +1.32% | 2만 |
|---|
| 2026.01.30 | ₩218,292 | ₩220,137 | ₩218,292 | ₩219,241 | +0.43% | 2.6천 |
|---|
| 2026.01.29 | ₩219,415 | ₩220,324 | ₩217,663 | ₩220,324 | +0.41% | 4천 |
|---|
| 2026.01.28 | ₩221,059 | ₩221,059 | ₩218,425 | ₩218,425 | -1.19% | 5천 |
|---|
| 2026.01.27 | ₩220,217 | ₩220,337 | ₩218,653 | ₩219,869 | -0.16% | 1만 |
|---|
| 2026.01.26 | ₩220,150 | ₩221,287 | ₩219,442 | ₩220,217 | +0.03% | 8.5천 |
|---|
| 2026.01.23 | ₩224,295 | ₩224,295 | ₩220,244 | ₩220,712 | -1.60% | 7.8천 |
|---|
| 2026.01.22 | ₩224,643 | ₩225,405 | ₩223,306 | ₩223,988 | -0.29% | 8.8천 |
|---|
| 2026.01.21 | ₩219,081 | ₩223,012 | ₩219,081 | ₩222,624 | +1.62% | 1.2만 |
|---|
| 2026.01.20 | ₩217,195 | ₩219,856 | ₩217,195 | ₩217,276 | +0.04% | 7천 |
|---|
| 2026.01.16 | ₩222,316 | ₩222,784 | ₩220,966 | ₩221,621 | -0.31% | 5천 |
|---|
| 2026.01.15 | ₩219,749 | ₩222,383 | ₩219,749 | ₩221,835 | +0.95% | 1.5만 |
|---|
| 2026.01.14 | ₩216,219 | ₩218,064 | ₩215,577 | ₩216,941 | +0.33% | 8.6천 |
|---|
| 2026.01.13 | ₩216,607 | ₩217,262 | ₩215,765 | ₩215,805 | -0.37% | 2.9천 |
|---|
| 2026.01.12 | ₩214,361 | ₩216,019 | ₩214,361 | ₩215,858 | +0.70% | 2.5천 |
|---|
| 2026.01.09 | ₩213,532 | ₩215,671 | ₩212,636 | ₩214,922 | +0.65% | 4.9천 |
|---|
| 2026.01.08 | ₩207,555 | ₩212,288 | ₩207,555 | ₩212,154 | +2.22% | 6.6천 |
|---|
| 2026.01.07 | ₩208,464 | ₩209,079 | ₩207,809 | ₩207,943 | -0.25% | 4천 |
|---|
| 2026.01.06 | ₩207,809 | ₩210,443 | ₩206,512 | ₩210,443 | +1.27% | 5.1천 |
|---|
| 2026.01.05 | ₩205,028 | ₩209,547 | ₩205,028 | ₩207,876 | +1.39% | 3.1천 |
|---|
| 2026.01.02 | ₩202,100 | ₩204,226 | ₩201,685 | ₩203,838 | +0.86% | 6천 |
|---|
| 2025.12.31 | ₩202,300 | ₩202,300 | ₩200,669 | ₩200,669 | -0.81% | 2.4천 |
|---|
| 2025.12.30 | ₩205,108 | ₩205,108 | ₩203,383 | ₩203,383 | -0.84% | 2.1천 |
|---|
| 2025.12.29 | ₩204,774 | ₩205,014 | ₩204,774 | ₩205,014 | +0.12% | 2.7천 |
|---|
| 2025.12.26 | ₩206,352 | ₩206,860 | ₩205,843 | ₩206,445 | +0.05% | 1.8천 |
|---|
| 2025.12.24 | ₩206,245 | ₩206,378 | ₩206,245 | ₩206,378 | +0.06% | 700 |
|---|
| 2025.12.23 | ₩205,870 | ₩205,964 | ₩205,375 | ₩205,723 | -0.07% | 3.4천 |
|---|
| 2025.12.22 | ₩205,041 | ₩206,833 | ₩205,041 | ₩206,124 | +0.53% | 3.9천 |
|---|
| 2025.12.19 | ₩206,151 | ₩206,445 | ₩205,710 | ₩205,736 | -0.20% | 3.5천 |
|---|
| 2025.12.18 | ₩207,702 | ₩207,809 | ₩205,843 | ₩205,843 | -0.89% | 1.1만 |
|---|
| 2025.12.17 | ₩207,515 | ₩207,956 | ₩204,908 | ₩204,908 | -1.26% | 4.2천 |
|---|
| 2025.12.16 | ₩207,221 | ₩207,221 | ₩206,325 | ₩207,154 | -0.03% | 1만 |
|---|
| 2025.12.15 | ₩209,306 | ₩209,306 | ₩207,862 | ₩207,862 | -0.69% | 4.5천 |
|---|
| 2025.12.12 | ₩212,449 | ₩212,449 | ₩208,170 | ₩208,317 | -1.94% | 2.3천 |
|---|
| 2025.12.11 | ₩207,782 | ₩211,793 | ₩207,782 | ₩211,419 | +1.75% | 3.4천 |
|---|
| 2025.12.10 | ₩204,359 | ₩209,052 | ₩204,359 | ₩207,889 | +1.73% | 4.1천 |
|---|
| 2025.12.09 | ₩202,902 | ₩202,902 | ₩201,966 | ₩201,966 | -0.46% | 1.2천 |
|---|
| 2025.12.08 | ₩204,667 | ₩204,667 | ₩201,752 | ₩201,752 | -1.42% | 2.1천 |
|---|
| 2025.12.05 | ₩203,263 | ₩203,316 | ₩201,939 | ₩202,902 | -0.18% | 1.5천 |
|---|
| 2025.12.04 | ₩204,212 | ₩204,212 | ₩203,209 | ₩203,209 | -0.49% | 800 |
|---|
| 2025.12.03 | ₩201,979 | ₩203,209 | ₩201,979 | ₩203,116 | +0.56% | 1.6천 |
|---|
| 2025.12.02 | ₩201,311 | ₩201,311 | ₩200,254 | ₩200,776 | -0.27% | 3천 |
|---|
| 2025.12.01 | ₩200,736 | ₩201,124 | ₩199,893 | ₩199,893 | -0.42% | 1.3천 |
|---|
| 2025.11.28 | ₩201,485 | ₩201,485 | ₩201,485 | ₩201,485 | 0.00% | 400 |
|---|
| 2025.11.26 | ₩201,070 | ₩203,143 | ₩201,003 | ₩201,338 | +0.13% | 2.2천 |
|---|
| 2025.11.25 | ₩198,102 | ₩200,148 | ₩198,102 | ₩200,121 | +1.02% | 1.3천 |
|---|
| 2025.11.24 | ₩192,727 | ₩194,719 | ₩192,727 | ₩194,719 | +1.03% | 800 |
|---|
| 2025.11.21 | ₩192,941 | ₩192,941 | ₩191,978 | ₩191,978 | -0.50% | 1.6천 |
|---|
| 2025.11.20 | ₩190,841 | ₩190,841 | ₩186,068 | ₩186,068 | -2.50% | 1.3천 |
|---|
| 2025.11.19 | ₩187,833 | ₩188,809 | ₩187,405 | ₩187,646 | -0.10% | 1.5천 |
|---|
| 2025.11.18 | ₩185,720 | ₩187,980 | ₩185,707 | ₩186,750 | +0.55% | 2.1천 |
|---|
| 2025.11.17 | ₩190,694 | ₩190,694 | ₩186,750 | ₩186,750 | -2.07% | 1.3천 |
|---|
| 2025.11.14 | ₩188,836 | ₩191,657 | ₩188,836 | ₩191,376 | +1.35% | 3.2천 |
|---|
| 2025.11.13 | ₩194,920 | ₩194,920 | ₩191,416 | ₩191,416 | -1.80% | 1.1천 |
|---|
| 2025.11.12 | ₩197,460 | ₩197,460 | ₩195,815 | ₩195,936 | -0.77% | 2천 |
|---|
| 2025.11.11 | ₩194,866 | ₩195,107 | ₩194,866 | ₩195,107 | +0.12% | 700 |
|---|
| 2025.11.10 | ₩194,331 | ₩196,698 | ₩194,331 | ₩195,601 | +0.65% | 1.7천 |
|---|
| 2025.11.07 | ₩193,462 | ₩194,331 | ₩191,630 | ₩194,331 | +0.45% | 6.5천 |
|---|
| 2025.11.06 | ₩199,559 | ₩199,559 | ₩195,147 | ₩195,147 | -2.21% | 1.4천 |
|---|
| 2025.11.05 | ₩197,701 | ₩201,485 | ₩197,701 | ₩200,629 | +1.48% | 1.3천 |
|---|
| 2025.11.04 | ₩196,658 | ₩198,222 | ₩196,658 | ₩196,992 | +0.17% | 1.4천 |
|---|
| 2025.11.03 | ₩199,786 | ₩199,786 | ₩198,356 | ₩199,091 | -0.35% | 2.4천 |
|---|
| 2025.10.31 | ₩198,249 | ₩199,733 | ₩198,249 | ₩199,733 | +0.75% | 1.6천 |
|---|
| 2025.10.30 | ₩199,960 | ₩200,910 | ₩197,313 | ₩197,313 | -1.32% | 1.4천 |
|---|
| 2025.10.29 | ₩202,300 | ₩204,172 | ₩201,017 | ₩201,017 | -0.63% | 1.4천 |
|---|
| 2025.10.28 | ₩200,602 | ₩202,060 | ₩200,602 | ₩201,578 | +0.49% | 1.4천 |
|---|
| 2025.10.27 | ₩204,827 | ₩204,827 | ₩202,915 | ₩202,915 | -0.93% | 800 |
|---|
| 2025.10.24 | ₩204,319 | ₩204,707 | ₩203,557 | ₩203,557 | -0.37% | 1.3천 |
|---|
| 2025.10.23 | ₩199,653 | ₩201,257 | ₩199,653 | ₩201,257 | +0.80% | 1.2천 |
|---|
| 2025.10.22 | ₩197,741 | ₩198,329 | ₩197,741 | ₩198,329 | +0.30% | 900 |
|---|
| 2025.10.21 | ₩200,963 | ₩202,675 | ₩200,963 | ₩202,675 | +0.85% | 800 |
|---|
| 2025.10.20 | ₩199,880 | ₩201,164 | ₩199,880 | ₩200,910 | +0.52% | 2.5천 |
|---|
| 2025.10.17 | ₩198,530 | ₩198,530 | ₩197,567 | ₩198,022 | -0.26% | 1.4천 |
|---|
| 2025.10.16 | ₩200,829 | ₩201,244 | ₩198,958 | ₩199,145 | -0.84% | 2.1천 |
|---|
| 2025.10.15 | ₩200,375 | ₩200,575 | ₩199,158 | ₩200,428 | +0.03% | 1.7천 |
|---|
| 2025.10.14 | ₩193,248 | ₩200,027 | ₩193,248 | ₩199,105 | +3.03% | 1.6천 |
|---|
| 2025.10.13 | ₩194,625 | ₩196,551 | ₩194,625 | ₩196,163 | +0.79% | 2.4천 |
|---|
| 2025.10.10 | ₩199,292 | ₩199,292 | ₩192,687 | ₩192,687 | -3.31% | 2.4천 |
|---|