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 | ₩216,759 | ₩217,241 | ₩216,197 | ₩216,759 | 0.00% | 1.3만 |
| 2026.10.08 | ₩214,430 | ₩216,451 | ₩213,961 | ₩216,451 | +0.94% | 7.3천 |
| 2026.10.07 | ₩214,590 | ₩215,876 | ₩214,590 | ₩215,876 | +0.60% | 2.4천 |
| 2026.10.06 | ₩221,565 | ₩222,448 | ₩220,360 | ₩220,936 | -0.28% | 1.3만 |
| 2026.10.05 | ₩219,503 | ₩221,110 | ₩219,503 | ₩220,548 | +0.48% | 8.7천 |
| 2026.10.02 | ₩217,937 | ₩220,266 | ₩217,937 | ₩219,477 | +0.71% | 7.8천 |
| 2026.10.01 | ₩212,569 | ₩216,117 | ₩212,234 | ₩216,009 | +1.62% | 8.4천 |
| 2026.09.30 | ₩215,956 | ₩215,956 | ₩213,506 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩213,519 |
| -1.13% |
| 6.2천 |
| 2026.09.29 | ₩216,839 | ₩216,839 | ₩214,952 | ₩215,942 | -0.41% | 6.1천 |
|---|
| 2026.09.28 | ₩216,893 | ₩216,906 | ₩214,885 | ₩216,746 | -0.07% | 1.3만 |
|---|
| 2026.09.25 | ₩218,138 | ₩219,490 | ₩217,549 | ₩218,821 | +0.31% | 1.7만 |
|---|
| 2026.09.24 | ₩217,803 | ₩218,138 | ₩216,505 | ₩218,058 | +0.12% | 2.2만 |
|---|
| 2026.09.23 | ₩219,597 | ₩220,266 | ₩219,129 | ₩219,129 | -0.21% | 4.1천 |
|---|
| 2026.09.22 | ₩220,454 | ₩221,471 | ₩219,544 | ₩220,909 | +0.21% | 5.3천 |
|---|
| 2026.09.21 | ₩220,146 | ₩220,146 | ₩219,008 | ₩219,517 | -0.29% | 1.2만 |
|---|
| 2026.09.18 | ₩218,954 | ₩219,423 | ₩218,325 | ₩219,195 | +0.11% | 7.1천 |
|---|
| 2026.09.17 | ₩223,988 | ₩223,988 | ₩219,530 | ₩219,932 | -1.81% | 1.1만 |
|---|
| 2026.09.16 | ₩221,592 | ₩222,542 | ₩219,450 | ₩220,427 | -0.53% | 2.7천 |
|---|
| 2026.09.15 | ₩220,414 | ₩221,806 | ₩219,048 | ₩220,213 | -0.09% | 79.1만 |
|---|
| 2026.09.14 | ₩220,815 | ₩220,815 | ₩219,396 | ₩220,414 | -0.18% | 3.1천 |
|---|
| 2026.09.11 | ₩222,515 | ₩223,104 | ₩221,873 | ₩223,104 | +0.26% | 1.7천 |
|---|
| 2026.09.10 | ₩222,810 | ₩222,810 | ₩220,159 | ₩220,534 | -1.02% | 6.1천 |
|---|
| 2026.09.09 | ₩227,843 | ₩227,843 | ₩223,332 | ₩223,680 | -1.83% | 4.2천 |
|---|
| 2026.09.08 | ₩229,610 | ₩229,610 | ₩227,643 | ₩227,723 | -0.82% | 2.3천 |
|---|
| 2026.09.04 | ₩227,335 | ₩230,092 | ₩227,335 | ₩230,092 | +1.21% | 1.6천 |
|---|
| 2026.09.03 | ₩228,071 | ₩228,218 | ₩225,286 | ₩228,031 | -0.02% | 9.3천 |
|---|
| 2026.09.02 | ₩225,273 | ₩226,545 | ₩225,273 | ₩225,554 | +0.12% | 3.7천 |
|---|
| 2026.09.01 | ₩228,245 | ₩228,245 | ₩224,282 | ₩224,443 | -1.67% | 3.8천 |
|---|
| 2026.08.31 | ₩230,896 | ₩230,896 | ₩229,209 | ₩229,744 | -0.50% | 2.9만 |
|---|
| 2026.08.28 | ₩233,921 | ₩233,921 | ₩232,622 | ₩232,649 | -0.54% | 1.6천 |
|---|
| 2026.08.27 | ₩234,978 | ₩235,916 | ₩234,978 | ₩235,661 | +0.29% | 3천 |
|---|
| 2026.08.26 | ₩236,090 | ₩236,331 | ₩235,313 | ₩236,331 | +0.10% | 1.1만 |
|---|
| 2026.08.25 | ₩235,514 | ₩235,514 | ₩233,439 | ₩234,430 | -0.46% | 1.3만 |
|---|
| 2026.08.24 | ₩237,455 | ₩237,455 | ₩234,108 | ₩234,738 | -1.14% | 2.2만 |
|---|
| 2026.08.21 | ₩238,312 | ₩238,312 | ₩235,969 | ₩237,348 | -0.40% | 4.8천 |
|---|
| 2026.08.20 | ₩237,053 | ₩238,004 | ₩235,835 | ₩236,036 | -0.43% | 1.2만 |
|---|
| 2026.08.19 | ₩240,266 | ₩240,387 | ₩238,954 | ₩238,954 | -0.55% | 1.4천 |
|---|
| 2026.08.18 | ₩243,907 | ₩243,907 | ₩239,557 | ₩239,557 | -1.78% | 1.6천 |
|---|
| 2026.08.17 | ₩245,233 | ₩245,715 | ₩245,233 | ₩245,233 | 0.00% | 2.9천 |
|---|
| 2026.08.14 | ₩244,724 | ₩246,223 | ₩244,724 | ₩246,156 | +0.59% | 1.6천 |
|---|
| 2026.08.13 | ₩245,246 | ₩245,246 | ₩243,399 | ₩243,961 | -0.52% | 2.1천 |
|---|
| 2026.08.12 | ₩247,977 | ₩247,977 | ₩244,804 | ₩245,166 | -1.13% | 1.9천 |
|---|
| 2026.08.11 | ₩245,380 | ₩246,090 | ₩245,300 | ₩245,300 | -0.03% | 3.7천 |
|---|
| 2026.08.10 | ₩247,924 | ₩248,298 | ₩244,737 | ₩244,737 | -1.29% | 1.8천 |
|---|
| 2026.08.07 | ₩249,209 | ₩249,209 | ₩248,111 | ₩248,111 | -0.44% | 3천 |
|---|
| 2026.08.06 | ₩246,464 | ₩248,205 | ₩246,076 | ₩246,505 | +0.02% | 3.3천 |
|---|
| 2026.08.05 | ₩250,400 | ₩250,400 | ₩246,438 | ₩246,438 | -1.58% | 3.8천 |
|---|
| 2026.08.04 | ₩246,505 | ₩249,128 | ₩246,505 | ₩248,981 | +1.00% | 2.7천 |
|---|
| 2026.08.03 | ₩238,968 | ₩244,376 | ₩238,968 | ₩244,376 | +2.26% | 4.6천 |
|---|
| 2026.07.31 | ₩236,036 | ₩237,268 | ₩236,036 | ₩236,732 | +0.29% | 1.2천 |
|---|
| 2026.07.30 | ₩235,086 | ₩235,541 | ₩232,863 | ₩235,541 | +0.19% | 2.5천 |
|---|
| 2026.07.29 | ₩237,763 | ₩237,763 | ₩232,207 | ₩232,207 | -2.34% | 8.8천 |
|---|
| 2026.07.28 | ₩239,758 | ₩239,851 | ₩239,088 | ₩239,851 | +0.04% | 1.2천 |
|---|
| 2026.07.27 | ₩241,284 | ₩241,284 | ₩237,268 | ₩239,798 | -0.62% | 5.5천 |
|---|
| 2026.07.24 | ₩240,601 | ₩240,614 | ₩238,017 | ₩238,124 | -1.03% | 1.3만 |
|---|
| 2026.07.23 | ₩237,013 | ₩239,570 | ₩237,013 | ₩239,570 | +1.08% | 2.6천 |
|---|
| 2026.07.22 | ₩240,360 | ₩240,360 | ₩239,249 | ₩239,731 | -0.26% | 5.1천 |
|---|
| 2026.07.21 | ₩240,039 | ₩240,547 | ₩238,914 | ₩240,240 | +0.08% | 6.3천 |
|---|
| 2026.07.20 | ₩239,102 | ₩239,891 | ₩238,339 | ₩238,339 | -0.32% | 4.3천 |
|---|
| 2026.07.17 | ₩240,962 | ₩241,297 | ₩239,102 | ₩239,610 | -0.56% | 2.4천 |
|---|
| 2026.07.16 | ₩239,021 | ₩244,497 | ₩239,021 | ₩243,118 | +1.71% | 6.2천 |
|---|
| 2026.07.15 | ₩240,815 | ₩240,815 | ₩239,731 | ₩240,253 | -0.23% | 2.8천 |
|---|
| 2026.07.14 | ₩238,740 | ₩238,901 | ₩238,258 | ₩238,901 | +0.07% | 4.4천 |
|---|
| 2026.07.13 | ₩237,308 | ₩237,535 | ₩235,768 | ₩236,572 | -0.31% | 1.2만 |
|---|
| 2026.07.10 | ₩237,174 | ₩238,633 | ₩237,174 | ₩237,294 | +0.05% | 3.4천 |
|---|
| 2026.07.09 | ₩237,924 | ₩238,687 | ₩237,790 | ₩238,191 | +0.11% | 4.3천 |
|---|
| 2026.07.08 | ₩237,482 | ₩237,482 | ₩235,407 | ₩235,942 | -0.65% | 4천 |
|---|
| 2026.07.07 | ₩240,855 | ₩240,855 | ₩237,763 | ₩238,914 | -0.81% | 5천 |
|---|
| 2026.07.06 | ₩244,523 | ₩244,577 | ₩244,523 | ₩244,577 | +0.02% | 1.6천 |
|---|
| 2026.07.02 | ₩244,189 | ₩244,189 | ₩240,400 | ₩242,542 | -0.67% | 7.8천 |
|---|
| 2026.07.01 | ₩249,075 | ₩249,075 | ₩245,661 | ₩245,661 | -1.37% | 2.9천 |
|---|
| 2026.06.30 | ₩247,857 | ₩249,075 | ₩247,857 | ₩249,075 | +0.49% | 2.4천 |
|---|
| 2026.06.29 | ₩248,673 | ₩248,673 | ₩244,978 | ₩247,268 | -0.57% | 2.9천 |
|---|
| 2026.06.26 | ₩246,397 | ₩247,830 | ₩246,290 | ₩247,656 | +0.51% | 7.8천 |
|---|
| 2026.06.25 | ₩246,384 | ₩250,213 | ₩245,407 | ₩247,027 | +0.26% | 5.1천 |
|---|
| 2026.06.24 | ₩238,807 | ₩244,389 | ₩238,807 | ₩241,846 | +1.27% | 6.8천 |
|---|
| 2026.06.23 | ₩238,486 | ₩238,486 | ₩237,723 | ₩238,017 | -0.20% | 1.8천 |
|---|
| 2026.06.22 | ₩242,060 | ₩242,663 | ₩241,083 | ₩242,207 | +0.06% | 4천 |
|---|
| 2026.06.18 | ₩239,891 | ₩241,190 | ₩238,874 | ₩241,150 | +0.52% | 5.1천 |
|---|
| 2026.06.17 | ₩238,513 | ₩240,855 | ₩235,889 | ₩235,889 | -1.10% | 6.6천 |
|---|
| 2026.06.16 | ₩239,222 | ₩241,337 | ₩238,017 | ₩238,017 | -0.50% | 3.4천 |
|---|
| 2026.06.15 | ₩239,008 | ₩239,369 | ₩237,642 | ₩237,642 | -0.57% | 4.1만 |
|---|
| 2026.06.12 | ₩234,269 | ₩237,348 | ₩234,269 | ₩235,983 | +0.73% | 2.5천 |
|---|
| 2026.06.11 | ₩228,553 | ₩233,774 | ₩228,245 | ₩233,774 | +2.28% | 2.3천 |
|---|
| 2026.06.10 | ₩230,186 | ₩230,186 | ₩226,304 | ₩226,304 | -1.69% | 2.4천 |
|---|
| 2026.06.09 | ₩234,430 | ₩234,430 | ₩225,072 | ₩231,203 | -1.38% | 2.9천 |
|---|
| 2026.06.08 | ₩230,427 | ₩230,427 | ₩228,687 | ₩229,035 | -0.60% | 2천 |
|---|
| 2026.06.05 | ₩229,048 | ₩231,632 | ₩228,499 | ₩228,660 | -0.17% | 2.2천 |
|---|
| 2026.06.04 | ₩230,066 | ₩230,922 | ₩230,066 | ₩230,521 | +0.20% | 1.9천 |
|---|
| 2026.06.03 | ₩228,687 | ₩228,687 | ₩226,759 | ₩228,151 | -0.23% | 1.4천 |
|---|
| 2026.06.02 | ₩228,017 | ₩229,276 | ₩228,017 | ₩229,276 | +0.55% | 1.4천 |
|---|
| 2026.06.01 | ₩227,629 | ₩228,365 | ₩226,157 | ₩228,111 | +0.21% | 1.5천 |
|---|
| 2026.05.29 | ₩230,079 | ₩230,333 | ₩228,780 | ₩228,780 | -0.56% | 1.5천 |
|---|
| 2026.05.28 | ₩227,522 | ₩230,306 | ₩227,522 | ₩230,306 | +1.22% | 1.8천 |
|---|
| 2026.05.27 | ₩230,588 | ₩230,735 | ₩229,677 | ₩229,825 | -0.33% | 800 |
|---|
| 2026.05.26 | ₩227,857 | ₩229,396 | ₩227,857 | ₩229,396 | +0.68% | 900 |
|---|
| 2026.05.22 | ₩224,216 | ₩224,979 | ₩224,216 | ₩224,979 | +0.34% | 1.4천 |
|---|
| 2026.05.21 | ₩219,637 | ₩222,997 | ₩219,637 | ₩222,341 | +1.23% | 1.2천 |
|---|
| 2026.05.20 | ₩221,177 | ₩221,846 | ₩220,534 | ₩221,846 | +0.30% | 2.8천 |
|---|
| 2026.05.19 | ₩219,664 | ₩219,664 | ₩216,598 | ₩216,598 | -1.40% | 3.2천 |
|---|
| 2026.05.18 | ₩222,274 | ₩222,274 | ₩220,896 | ₩221,257 | -0.46% | 1.7천 |
|---|
| 2026.05.15 | ₩223,345 | ₩223,586 | ₩221,270 | ₩221,270 | -0.93% | 1.8만 |
|---|
| 2026.05.14 | ₩226,598 | ₩227,321 | ₩225,166 | ₩226,398 | -0.09% | 5.2천 |
|---|
| 2026.05.13 | ₩226,464 | ₩226,464 | ₩223,533 | ₩224,845 | -0.72% | 6.9천 |
|---|
| 2026.05.12 | ₩229,624 | ₩229,624 | ₩224,871 | ₩226,813 | -1.22% | 1.9천 |
|---|
| 2026.05.11 | ₩231,377 | ₩231,377 | ₩230,173 | ₩230,173 | -0.52% | 1.6천 |
|---|
| 2026.05.08 | ₩233,908 | ₩233,908 | ₩232,047 | ₩232,047 | -0.80% | 2.3천 |
|---|
| 2026.05.07 | ₩234,644 | ₩235,300 | ₩232,555 | ₩232,555 | -0.89% | 1.4천 |
|---|
| 2026.05.06 | ₩232,997 | ₩234,925 | ₩232,288 | ₩234,175 | +0.51% | 6.9천 |
|---|
| 2026.05.05 | ₩232,060 | ₩234,242 | ₩232,060 | ₩233,814 | +0.76% | 3천 |
|---|
| 2026.05.04 | ₩229,717 | ₩230,909 | ₩226,879 | ₩226,879 | -1.24% | 1.2천 |
|---|
| 2026.05.01 | ₩230,119 | ₩230,266 | ₩230,079 | ₩230,266 | +0.06% | 1.1천 |
|---|
| 2026.04.30 | ₩224,898 | ₩230,949 | ₩224,898 | ₩230,949 | +2.69% | 5.8천 |
|---|
| 2026.04.29 | ₩224,456 | ₩224,456 | ₩223,386 | ₩223,854 | -0.27% | 2.9천 |
|---|
| 2026.04.28 | ₩226,398 | ₩227,469 | ₩226,398 | ₩227,469 | +0.47% | 600 |
|---|
| 2026.04.27 | ₩228,138 | ₩229,985 | ₩228,138 | ₩229,825 | +0.74% | 4.4천 |
|---|
| 2026.04.24 | ₩230,173 | ₩230,173 | ₩228,580 | ₩228,580 | -0.69% | 1천 |
|---|
| 2026.04.23 | ₩229,543 | ₩230,534 | ₩227,937 | ₩229,128 | -0.18% | 8천 |
|---|
| 2026.04.22 | ₩229,811 | ₩229,811 | ₩226,639 | ₩227,535 | -0.99% | 2.7천 |
|---|
| 2026.04.21 | ₩230,842 | ₩231,364 | ₩226,237 | ₩226,612 | -1.83% | 3.7천 |
|---|
| 2026.04.20 | ₩227,843 | ₩228,874 | ₩227,843 | ₩228,526 | +0.30% | 4천 |
|---|
| 2026.04.17 | ₩226,639 | ₩229,102 | ₩226,103 | ₩228,058 | +0.63% | 2.5천 |
|---|
| 2026.04.16 | ₩222,636 | ₩223,305 | ₩221,431 | ₩221,471 | -0.52% | 5.7천 |
|---|
| 2026.04.15 | ₩226,250 | ₩226,250 | ₩221,378 | ₩222,636 | -1.60% | 3.4천 |
|---|
| 2026.04.14 | ₩226,317 | ₩226,331 | ₩225,661 | ₩225,768 | -0.24% | 2.9천 |
|---|
| 2026.04.13 | ₩219,637 | ₩224,041 | ₩219,637 | ₩224,041 | +2.01% | 3천 |
|---|
| 2026.04.10 | ₩222,462 | ₩222,462 | ₩220,507 | ₩221,003 | -0.66% | 2.5천 |
|---|
| 2026.04.09 | ₩219,155 | ₩223,560 | ₩218,981 | ₩222,020 | +1.31% | 4천 |
|---|
| 2026.04.08 | ₩220,614 | ₩221,953 | ₩218,299 | ₩218,981 | -0.74% | 6.4천 |
|---|
| 2026.04.07 | ₩210,481 | ₩210,775 | ₩209,450 | ₩210,775 | +0.14% | 2.3천 |
|---|
| 2026.04.06 | ₩209,785 | ₩210,454 | ₩209,530 | ₩210,280 | +0.24% | 4천 |
|---|
| 2026.04.02 | ₩206,183 | ₩210,026 | ₩206,183 | ₩209,691 | +1.70% | 3.1천 |
|---|
| 2026.04.01 | ₩210,815 | ₩211,123 | ₩210,574 | ₩210,574 | -0.11% | 1.2천 |
|---|
| 2026.03.31 | ₩203,827 | ₩207,455 | ₩202,047 | ₩207,000 | +1.56% | 3.1천 |
|---|
| 2026.03.30 | ₩206,130 | ₩206,130 | ₩200,026 | ₩200,240 | -2.86% | 1만 |
|---|
| 2026.03.27 | ₩203,774 | ₩204,711 | ₩203,520 | ₩203,520 | -0.12% | 1.4천 |
|---|
| 2026.03.26 | ₩206,906 | ₩208,834 | ₩204,309 | ₩204,831 | -1.00% | 5천 |
|---|
| 2026.03.25 | ₩209,851 | ₩210,012 | ₩208,553 | ₩209,851 | 0.00% | 4.1천 |
|---|
| 2026.03.24 | ₩203,560 | ₩207,991 | ₩203,560 | ₩207,254 | +1.82% | 4.3천 |
|---|
| 2026.03.23 | ₩203,573 | ₩207,562 | ₩203,573 | ₩205,648 | +1.02% | 1.3만 |
|---|
| 2026.03.20 | ₩201,418 | ₩201,913 | ₩199,557 | ₩200,307 | -0.55% | 2.8천 |
|---|
| 2026.03.19 | ₩202,355 | ₩205,447 | ₩201,926 | ₩204,684 | +1.15% | 3.4천 |
|---|
| 2026.03.18 | ₩206,639 | ₩207,509 | ₩204,965 | ₩204,965 | -0.81% | 2.9천 |
|---|
| 2026.03.17 | ₩208,325 | ₩208,325 | ₩206,250 | ₩207,602 | -0.35% | 2.5천 |
|---|
| 2026.03.16 | ₩206,665 | ₩206,665 | ₩205,380 | ₩205,728 | -0.45% | 4.1천 |
|---|
| 2026.03.13 | ₩203,961 | ₩203,961 | ₩202,984 | ₩203,961 | 0.00% | 2.6천 |
|---|
| 2026.03.12 | ₩208,499 | ₩208,499 | ₩205,273 | ₩205,273 | -1.55% | 3.8천 |
|---|
| 2026.03.11 | ₩209,785 | ₩211,137 | ₩209,785 | ₩211,137 | +0.64% | 1.2천 |
|---|
| 2026.03.10 | ₩214,590 | ₩215,434 | ₩211,498 | ₩211,498 | -1.44% | 4.5천 |
|---|
| 2026.03.09 | ₩208,459 | ₩213,319 | ₩204,657 | ₩213,319 | +2.33% | 7.5천 |
|---|
| 2026.03.06 | ₩213,064 | ₩213,586 | ₩210,963 | ₩211,859 | -0.57% | 2.4만 |
|---|
| 2026.03.05 | ₩220,186 | ₩220,186 | ₩216,518 | ₩218,272 | -0.87% | 3.7만 |
|---|
| 2026.03.04 | ₩224,336 | ₩224,336 | ₩222,382 | ₩223,908 | -0.19% | 1.3만 |
|---|
| 2026.03.03 | ₩221,538 | ₩223,613 | ₩220,963 | ₩222,850 | +0.59% | 3.1천 |
|---|
| 2026.03.02 | ₩222,462 | ₩227,428 | ₩222,462 | ₩226,665 | +1.89% | 5.1천 |
|---|
| 2026.02.27 | ₩228,298 | ₩228,298 | ₩223,586 | ₩225,688 | -1.14% | 6.1천 |
|---|
| 2026.02.26 | ₩229,945 | ₩229,945 | ₩226,371 | ₩229,851 | -0.04% | 6.2천 |
|---|
| 2026.02.25 | ₩230,735 | ₩230,735 | ₩226,130 | ₩228,258 | -1.07% | 7.8천 |
|---|
| 2026.02.24 | ₩227,361 | ₩229,329 | ₩227,361 | ₩228,633 | +0.56% | 3.4천 |
|---|
| 2026.02.23 | ₩232,381 | ₩232,582 | ₩227,335 | ₩227,361 | -2.16% | 9.4천 |
|---|
| 2026.02.20 | ₩229,985 | ₩232,756 | ₩229,985 | ₩232,395 | +1.05% | 5천 |
|---|
| 2026.02.19 | ₩229,677 | ₩231,926 | ₩229,677 | ₩231,605 | +0.84% | 3천 |
|---|
| 2026.02.18 | ₩232,341 | ₩233,787 | ₩229,985 | ₩230,788 | -0.67% | 3.2천 |
|---|
| 2026.02.17 | ₩232,582 | ₩232,582 | ₩229,530 | ₩230,146 | -1.05% | 4.4천 |
|---|
| 2026.02.13 | ₩233,252 | ₩233,988 | ₩231,592 | ₩231,900 | -0.58% | 8천 |
|---|
| 2026.02.12 | ₩237,616 | ₩238,312 | ₩229,543 | ₩229,637 | -3.36% | 6.3천 |
|---|
| 2026.02.11 | ₩237,991 | ₩237,991 | ₩233,399 | ₩234,028 | -1.66% | 5.7천 |
|---|
| 2026.02.10 | ₩235,795 | ₩236,531 | ₩234,711 | ₩234,711 | -0.46% | 5.2천 |
|---|
| 2026.02.09 | ₩235,902 | ₩236,585 | ₩234,871 | ₩234,992 | -0.39% | 7.1천 |
|---|
| 2026.02.06 | ₩230,173 | ₩235,407 | ₩230,173 | ₩235,313 | +2.23% | 1.5만 |
|---|
| 2026.02.05 | ₩225,554 | ₩228,486 | ₩225,554 | ₩227,750 | +0.97% | 2.5천 |
|---|
| 2026.02.04 | ₩226,304 | ₩229,557 | ₩225,501 | ₩227,415 | +0.49% | 7.8천 |
|---|
| 2026.02.03 | ₩225,809 | ₩226,585 | ₩221,953 | ₩224,657 | -0.51% | 6.3천 |
|---|
| 2026.02.02 | ₩220,655 | ₩224,430 | ₩220,655 | ₩223,573 | +1.32% | 2만 |
|---|
| 2026.01.30 | ₩218,553 | ₩220,400 | ₩218,553 | ₩219,503 | +0.43% | 2.6천 |
|---|
| 2026.01.29 | ₩219,677 | ₩220,588 | ₩217,924 | ₩220,588 | +0.41% | 4천 |
|---|
| 2026.01.28 | ₩221,324 | ₩221,324 | ₩218,687 | ₩218,687 | -1.19% | 5천 |
|---|
| 2026.01.27 | ₩220,481 | ₩220,601 | ₩218,914 | ₩220,133 | -0.16% | 1만 |
|---|
| 2026.01.26 | ₩220,414 | ₩221,552 | ₩219,704 | ₩220,481 | +0.03% | 8.5천 |
|---|
| 2026.01.23 | ₩224,564 | ₩224,564 | ₩220,507 | ₩220,976 | -1.60% | 7.8천 |
|---|
| 2026.01.22 | ₩224,912 | ₩225,675 | ₩223,573 | ₩224,256 | -0.29% | 8.8천 |
|---|
| 2026.01.21 | ₩219,343 | ₩223,278 | ₩219,343 | ₩222,890 | +1.62% | 1.2만 |
|---|
| 2026.01.20 | ₩217,455 | ₩220,119 | ₩217,455 | ₩217,536 | +0.04% | 7천 |
|---|
| 2026.01.16 | ₩222,582 | ₩223,051 | ₩221,230 | ₩221,886 | -0.31% | 5천 |
|---|
| 2026.01.15 | ₩220,012 | ₩222,649 | ₩220,012 | ₩222,100 | +0.95% | 1.5만 |
|---|
| 2026.01.14 | ₩216,478 | ₩218,325 | ₩215,835 | ₩217,201 | +0.33% | 8.6천 |
|---|
| 2026.01.13 | ₩216,866 | ₩217,522 | ₩216,023 | ₩216,063 | -0.37% | 2.9천 |
|---|
| 2026.01.12 | ₩214,617 | ₩216,277 | ₩214,617 | ₩216,117 | +0.70% | 2.5천 |
|---|
| 2026.01.09 | ₩213,787 | ₩215,929 | ₩212,890 | ₩215,179 | +0.65% | 4.9천 |
|---|
| 2026.01.08 | ₩207,803 | ₩212,542 | ₩207,803 | ₩212,408 | +2.22% | 6.6천 |
|---|
| 2026.01.07 | ₩208,714 | ₩209,329 | ₩208,058 | ₩208,192 | -0.25% | 4천 |
|---|
| 2026.01.06 | ₩208,058 | ₩210,695 | ₩206,759 | ₩210,695 | +1.27% | 5.1천 |
|---|
| 2026.01.05 | ₩205,273 | ₩209,798 | ₩205,273 | ₩208,125 | +1.39% | 3.1천 |
|---|
| 2026.01.02 | ₩202,341 | ₩204,470 | ₩201,926 | ₩204,082 | +0.86% | 6천 |
|---|
| 2025.12.31 | ₩202,542 | ₩202,542 | ₩200,909 | ₩200,909 | -0.81% | 2.4천 |
|---|
| 2025.12.30 | ₩205,354 | ₩205,354 | ₩203,627 | ₩203,627 | -0.84% | 2.1천 |
|---|
| 2025.12.29 | ₩205,019 | ₩205,260 | ₩205,019 | ₩205,260 | +0.12% | 2.7천 |
|---|
| 2025.12.26 | ₩206,598 | ₩207,107 | ₩206,090 | ₩206,692 | +0.05% | 1.8천 |
|---|
| 2025.12.24 | ₩206,491 | ₩206,625 | ₩206,491 | ₩206,625 | +0.06% | 700 |
|---|
| 2025.12.23 | ₩206,117 | ₩206,210 | ₩205,621 | ₩205,969 | -0.07% | 3.4천 |
|---|
| 2025.12.22 | ₩205,287 | ₩207,080 | ₩205,287 | ₩206,371 | +0.53% | 3.9천 |
|---|
| 2025.12.19 | ₩206,398 | ₩206,692 | ₩205,956 | ₩205,983 | -0.20% | 3.5천 |
|---|
| 2025.12.18 | ₩207,951 | ₩208,058 | ₩206,090 | ₩206,090 | -0.89% | 1.1만 |
|---|
| 2025.12.17 | ₩207,763 | ₩208,205 | ₩205,153 | ₩205,153 | -1.26% | 4.2천 |
|---|
| 2025.12.16 | ₩207,469 | ₩207,469 | ₩206,572 | ₩207,402 | -0.03% | 1만 |
|---|
| 2025.12.15 | ₩209,557 | ₩209,557 | ₩208,111 | ₩208,111 | -0.69% | 4.5천 |
|---|
| 2025.12.12 | ₩212,703 | ₩212,703 | ₩208,419 | ₩208,566 | -1.94% | 2.3천 |
|---|
| 2025.12.11 | ₩208,031 | ₩212,047 | ₩208,031 | ₩211,672 | +1.75% | 3.4천 |
|---|
| 2025.12.10 | ₩204,604 | ₩209,303 | ₩204,604 | ₩208,138 | +1.73% | 4.1천 |
|---|
| 2025.12.09 | ₩203,145 | ₩203,145 | ₩202,208 | ₩202,208 | -0.46% | 1.2천 |
|---|
| 2025.12.08 | ₩204,912 | ₩204,912 | ₩201,993 | ₩201,993 | -1.42% | 2.1천 |
|---|
| 2025.12.05 | ₩203,506 | ₩203,560 | ₩202,181 | ₩203,145 | -0.18% | 1.5천 |
|---|
| 2025.12.04 | ₩204,457 | ₩204,457 | ₩203,453 | ₩203,453 | -0.49% | 800 |
|---|
| 2025.12.03 | ₩202,221 | ₩203,453 | ₩202,221 | ₩203,359 | +0.56% | 1.6천 |
|---|
| 2025.12.02 | ₩201,552 | ₩201,552 | ₩200,494 | ₩201,016 | -0.27% | 3천 |
|---|
| 2025.12.01 | ₩200,976 | ₩201,364 | ₩200,133 | ₩200,133 | -0.42% | 1.3천 |
|---|
| 2025.11.28 | ₩201,726 | ₩201,726 | ₩201,726 | ₩201,726 | 0.00% | 400 |
|---|
| 2025.11.26 | ₩201,311 | ₩203,386 | ₩201,244 | ₩201,578 | +0.13% | 2.2천 |
|---|
| 2025.11.25 | ₩198,339 | ₩200,387 | ₩198,339 | ₩200,360 | +1.02% | 1.3천 |
|---|
| 2025.11.24 | ₩192,957 | ₩194,952 | ₩192,957 | ₩194,952 | +1.03% | 800 |
|---|
| 2025.11.21 | ₩193,172 | ₩193,172 | ₩192,208 | ₩192,208 | -0.50% | 1.6천 |
|---|
| 2025.11.20 | ₩191,070 | ₩191,070 | ₩186,291 | ₩186,291 | -2.50% | 1.3천 |
|---|
| 2025.11.19 | ₩188,058 | ₩189,035 | ₩187,629 | ₩187,870 | -0.10% | 1.5천 |
|---|
| 2025.11.18 | ₩185,943 | ₩188,205 | ₩185,929 | ₩186,973 | +0.55% | 2.1천 |
|---|
| 2025.11.17 | ₩190,923 | ₩190,923 | ₩186,973 | ₩186,973 | -2.07% | 1.3천 |
|---|
| 2025.11.14 | ₩189,062 | ₩191,886 | ₩189,062 | ₩191,605 | +1.35% | 3.2천 |
|---|
| 2025.11.13 | ₩195,153 | ₩195,153 | ₩191,645 | ₩191,645 | -1.80% | 1.1천 |
|---|
| 2025.11.12 | ₩197,696 | ₩197,696 | ₩196,050 | ₩196,170 | -0.77% | 2천 |
|---|
| 2025.11.11 | ₩195,099 | ₩195,340 | ₩195,099 | ₩195,340 | +0.12% | 700 |
|---|
| 2025.11.10 | ₩194,564 | ₩196,933 | ₩194,564 | ₩195,835 | +0.65% | 1.7천 |
|---|
| 2025.11.07 | ₩193,694 | ₩194,564 | ₩191,860 | ₩194,564 | +0.45% | 6.5천 |
|---|
| 2025.11.06 | ₩199,798 | ₩199,798 | ₩195,380 | ₩195,380 | -2.21% | 1.4천 |
|---|
| 2025.11.05 | ₩197,937 | ₩201,726 | ₩197,937 | ₩200,869 | +1.48% | 1.3천 |
|---|
| 2025.11.04 | ₩196,893 | ₩198,459 | ₩196,893 | ₩197,228 | +0.17% | 1.4천 |
|---|
| 2025.11.03 | ₩200,026 | ₩200,026 | ₩198,593 | ₩199,329 | -0.35% | 2.4천 |
|---|
| 2025.10.31 | ₩198,486 | ₩199,972 | ₩198,486 | ₩199,972 | +0.75% | 1.6천 |
|---|
| 2025.10.30 | ₩200,200 | ₩201,150 | ₩197,549 | ₩197,549 | -1.32% | 1.4천 |
|---|
| 2025.10.29 | ₩202,542 | ₩204,416 | ₩201,257 | ₩201,257 | -0.63% | 1.4천 |
|---|
| 2025.10.28 | ₩200,842 | ₩202,301 | ₩200,842 | ₩201,819 | +0.49% | 1.4천 |
|---|
| 2025.10.27 | ₩205,072 | ₩205,072 | ₩203,158 | ₩203,158 | -0.93% | 800 |
|---|
| 2025.10.24 | ₩204,564 | ₩204,952 | ₩203,801 | ₩203,801 | -0.37% | 1.3천 |
|---|
| 2025.10.23 | ₩199,892 | ₩201,498 | ₩199,892 | ₩201,498 | +0.80% | 1.2천 |
|---|
| 2025.10.22 | ₩197,977 | ₩198,566 | ₩197,977 | ₩198,566 | +0.30% | 900 |
|---|
| 2025.10.21 | ₩201,204 | ₩202,917 | ₩201,204 | ₩202,917 | +0.85% | 800 |
|---|
| 2025.10.20 | ₩200,119 | ₩201,404 | ₩200,119 | ₩201,150 | +0.52% | 2.5천 |
|---|
| 2025.10.17 | ₩198,767 | ₩198,767 | ₩197,803 | ₩198,259 | -0.26% | 1.4천 |
|---|
| 2025.10.16 | ₩201,070 | ₩201,485 | ₩199,196 | ₩199,383 | -0.84% | 2.1천 |
|---|
| 2025.10.15 | ₩200,615 | ₩200,815 | ₩199,396 | ₩200,668 | +0.03% | 1.7천 |
|---|
| 2025.10.14 | ₩193,479 | ₩200,267 | ₩193,479 | ₩199,343 | +3.03% | 1.6천 |
|---|
| 2025.10.13 | ₩194,858 | ₩196,786 | ₩194,858 | ₩196,398 | +0.79% | 2.4천 |
|---|
| 2025.10.10 | ₩199,530 | ₩199,530 | ₩192,917 | ₩192,917 | -3.31% | 2.4천 |
|---|