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 | ₩216,494 | ₩216,975 | ₩215,932 | ₩216,494 | 0.00% | 1.3만 |
| 2026.10.08 | ₩214,167 | ₩216,186 | ₩213,699 | ₩216,186 | +0.94% | 7.3천 |
| 2026.10.07 | ₩214,328 | ₩215,611 | ₩214,328 | ₩215,611 | +0.60% | 2.4천 |
| 2026.10.06 | ₩221,293 | ₩222,176 | ₩220,090 | ₩220,665 | -0.28% | 1.3만 |
| 2026.10.05 | ₩219,234 | ₩220,839 | ₩219,234 | ₩220,277 | +0.48% | 8.7천 |
| 2026.10.02 | ₩217,670 | ₩219,997 | ₩217,670 | ₩219,208 | +0.71% | 7.8천 |
| 2026.10.01 | ₩212,309 | ₩215,852 | ₩211,974 | ₩215,745 | +1.62% | 8.4천 |
| 2026.09.30 | ₩215,691 | ₩215,691 | ₩213,245 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩213,258 |
| -1.13% |
| 6.2천 |
| 2026.09.29 | ₩216,574 | ₩216,574 | ₩214,689 | ₩215,678 | -0.41% | 6.1천 |
|---|
| 2026.09.28 | ₩216,627 | ₩216,641 | ₩214,622 | ₩216,480 | -0.07% | 1.3만 |
|---|
| 2026.09.25 | ₩217,871 | ₩219,221 | ₩217,282 | ₩218,553 | +0.31% | 1.7만 |
|---|
| 2026.09.24 | ₩217,536 | ₩217,871 | ₩216,239 | ₩217,790 | +0.12% | 2.2만 |
|---|
| 2026.09.23 | ₩219,328 | ₩219,997 | ₩218,860 | ₩218,860 | -0.21% | 4.1천 |
|---|
| 2026.09.22 | ₩220,184 | ₩221,200 | ₩219,275 | ₩220,638 | +0.21% | 5.3천 |
|---|
| 2026.09.21 | ₩219,876 | ₩219,876 | ₩218,740 | ₩219,248 | -0.29% | 1.2만 |
|---|
| 2026.09.18 | ₩218,686 | ₩219,154 | ₩218,058 | ₩218,927 | +0.11% | 7.1천 |
|---|
| 2026.09.17 | ₩223,714 | ₩223,714 | ₩219,261 | ₩219,662 | -1.81% | 1.1만 |
|---|
| 2026.09.16 | ₩221,320 | ₩222,270 | ₩219,181 | ₩220,157 | -0.53% | 2.7천 |
|---|
| 2026.09.15 | ₩220,144 | ₩221,534 | ₩218,780 | ₩219,943 | -0.09% | 79.1만 |
|---|
| 2026.09.14 | ₩220,545 | ₩220,545 | ₩219,127 | ₩220,144 | -0.18% | 3.1천 |
|---|
| 2026.09.11 | ₩222,243 | ₩222,831 | ₩221,601 | ₩222,831 | +0.26% | 1.7천 |
|---|
| 2026.09.10 | ₩222,537 | ₩222,537 | ₩219,890 | ₩220,264 | -1.02% | 6.1천 |
|---|
| 2026.09.09 | ₩227,564 | ₩227,564 | ₩223,058 | ₩223,406 | -1.83% | 4.2천 |
|---|
| 2026.09.08 | ₩229,329 | ₩229,329 | ₩227,364 | ₩227,444 | -0.82% | 2.3천 |
|---|
| 2026.09.04 | ₩227,056 | ₩229,810 | ₩227,056 | ₩229,810 | +1.21% | 1.6천 |
|---|
| 2026.09.03 | ₩227,791 | ₩227,939 | ₩225,010 | ₩227,751 | -0.02% | 9.3천 |
|---|
| 2026.09.02 | ₩224,997 | ₩226,267 | ₩224,997 | ₩225,278 | +0.12% | 3.7천 |
|---|
| 2026.09.01 | ₩227,965 | ₩227,965 | ₩224,008 | ₩224,168 | -1.67% | 3.8천 |
|---|
| 2026.08.31 | ₩230,613 | ₩230,613 | ₩228,928 | ₩229,463 | -0.50% | 2.9만 |
|---|
| 2026.08.28 | ₩233,634 | ₩233,634 | ₩232,337 | ₩232,364 | -0.54% | 1.6천 |
|---|
| 2026.08.27 | ₩234,691 | ₩235,627 | ₩234,691 | ₩235,373 | +0.29% | 3천 |
|---|
| 2026.08.26 | ₩235,800 | ₩236,041 | ₩235,025 | ₩236,041 | +0.10% | 1.1만 |
|---|
| 2026.08.25 | ₩235,225 | ₩235,225 | ₩233,153 | ₩234,142 | -0.46% | 1.3만 |
|---|
| 2026.08.24 | ₩237,164 | ₩237,164 | ₩233,822 | ₩234,450 | -1.14% | 2.2만 |
|---|
| 2026.08.21 | ₩238,020 | ₩238,020 | ₩235,680 | ₩237,057 | -0.40% | 4.8천 |
|---|
| 2026.08.20 | ₩236,763 | ₩237,712 | ₩235,546 | ₩235,747 | -0.43% | 1.2만 |
|---|
| 2026.08.19 | ₩239,972 | ₩240,092 | ₩238,662 | ₩238,662 | -0.55% | 1.4천 |
|---|
| 2026.08.18 | ₩243,609 | ₩243,609 | ₩239,263 | ₩239,263 | -1.78% | 1.6천 |
|---|
| 2026.08.17 | ₩244,932 | ₩245,414 | ₩244,932 | ₩244,932 | 0.00% | 2.9천 |
|---|
| 2026.08.14 | ₩244,424 | ₩245,922 | ₩244,424 | ₩245,855 | +0.59% | 1.6천 |
|---|
| 2026.08.13 | ₩244,946 | ₩244,946 | ₩243,101 | ₩243,662 | -0.52% | 2.1천 |
|---|
| 2026.08.12 | ₩247,673 | ₩247,673 | ₩244,504 | ₩244,866 | -1.13% | 1.9천 |
|---|
| 2026.08.11 | ₩245,079 | ₩245,788 | ₩244,999 | ₩244,999 | -0.03% | 3.7천 |
|---|
| 2026.08.10 | ₩247,620 | ₩247,994 | ₩244,438 | ₩244,438 | -1.29% | 1.8천 |
|---|
| 2026.08.07 | ₩248,903 | ₩248,903 | ₩247,807 | ₩247,807 | -0.44% | 3천 |
|---|
| 2026.08.06 | ₩246,162 | ₩247,901 | ₩245,775 | ₩246,203 | +0.02% | 3.3천 |
|---|
| 2026.08.05 | ₩250,093 | ₩250,093 | ₩246,136 | ₩246,136 | -1.58% | 3.8천 |
|---|
| 2026.08.04 | ₩246,203 | ₩248,823 | ₩246,203 | ₩248,676 | +1.00% | 2.7천 |
|---|
| 2026.08.03 | ₩238,675 | ₩244,077 | ₩238,675 | ₩244,077 | +2.26% | 4.6천 |
|---|
| 2026.07.31 | ₩235,747 | ₩236,977 | ₩235,747 | ₩236,442 | +0.29% | 1.2천 |
|---|
| 2026.07.30 | ₩234,798 | ₩235,252 | ₩232,578 | ₩235,252 | +0.19% | 2.5천 |
|---|
| 2026.07.29 | ₩237,472 | ₩237,472 | ₩231,923 | ₩231,923 | -2.34% | 8.8천 |
|---|
| 2026.07.28 | ₩239,464 | ₩239,557 | ₩238,795 | ₩239,557 | +0.04% | 1.2천 |
|---|
| 2026.07.27 | ₩240,988 | ₩240,988 | ₩236,977 | ₩239,504 | -0.62% | 5.5천 |
|---|
| 2026.07.24 | ₩240,306 | ₩240,320 | ₩237,726 | ₩237,833 | -1.03% | 1.3만 |
|---|
| 2026.07.23 | ₩236,723 | ₩239,277 | ₩236,723 | ₩239,277 | +1.08% | 2.6천 |
|---|
| 2026.07.22 | ₩240,066 | ₩240,066 | ₩238,956 | ₩239,437 | -0.26% | 5.1천 |
|---|
| 2026.07.21 | ₩239,745 | ₩240,253 | ₩238,622 | ₩239,945 | +0.08% | 6.3천 |
|---|
| 2026.07.20 | ₩238,809 | ₩239,598 | ₩238,047 | ₩238,047 | -0.32% | 4.3천 |
|---|
| 2026.07.17 | ₩240,667 | ₩241,001 | ₩238,809 | ₩239,317 | -0.56% | 2.4천 |
|---|
| 2026.07.16 | ₩238,728 | ₩244,197 | ₩238,728 | ₩242,820 | +1.71% | 6.2천 |
|---|
| 2026.07.15 | ₩240,520 | ₩240,520 | ₩239,437 | ₩239,959 | -0.23% | 2.8천 |
|---|
| 2026.07.14 | ₩238,448 | ₩238,608 | ₩237,966 | ₩238,608 | +0.07% | 4.4천 |
|---|
| 2026.07.13 | ₩237,017 | ₩237,244 | ₩235,479 | ₩236,282 | -0.31% | 1.2만 |
|---|
| 2026.07.10 | ₩236,883 | ₩238,341 | ₩236,883 | ₩237,004 | +0.05% | 3.4천 |
|---|
| 2026.07.09 | ₩237,632 | ₩238,394 | ₩237,498 | ₩237,900 | +0.11% | 4.3천 |
|---|
| 2026.07.08 | ₩237,191 | ₩237,191 | ₩235,118 | ₩235,653 | -0.65% | 4천 |
|---|
| 2026.07.07 | ₩240,560 | ₩240,560 | ₩237,472 | ₩238,622 | -0.81% | 5천 |
|---|
| 2026.07.06 | ₩244,224 | ₩244,277 | ₩244,224 | ₩244,277 | +0.02% | 1.6천 |
|---|
| 2026.07.02 | ₩243,889 | ₩243,889 | ₩240,106 | ₩242,245 | -0.67% | 7.8천 |
|---|
| 2026.07.01 | ₩248,770 | ₩248,770 | ₩245,360 | ₩245,360 | -1.37% | 2.9천 |
|---|
| 2026.06.30 | ₩247,553 | ₩248,770 | ₩247,553 | ₩248,770 | +0.49% | 2.4천 |
|---|
| 2026.06.29 | ₩248,369 | ₩248,369 | ₩244,678 | ₩246,965 | -0.57% | 2.9천 |
|---|
| 2026.06.26 | ₩246,096 | ₩247,526 | ₩245,989 | ₩247,352 | +0.51% | 7.8천 |
|---|
| 2026.06.25 | ₩246,082 | ₩249,906 | ₩245,106 | ₩246,724 | +0.26% | 5.1천 |
|---|
| 2026.06.24 | ₩238,515 | ₩244,090 | ₩238,515 | ₩241,550 | +1.27% | 6.8천 |
|---|
| 2026.06.23 | ₩238,194 | ₩238,194 | ₩237,432 | ₩237,726 | -0.20% | 1.8천 |
|---|
| 2026.06.22 | ₩241,764 | ₩242,365 | ₩240,788 | ₩241,911 | +0.06% | 4천 |
|---|
| 2026.06.18 | ₩239,598 | ₩240,894 | ₩238,581 | ₩240,854 | +0.52% | 5.1천 |
|---|
| 2026.06.17 | ₩238,220 | ₩240,560 | ₩235,600 | ₩235,600 | -1.10% | 6.6천 |
|---|
| 2026.06.16 | ₩238,929 | ₩241,042 | ₩237,726 | ₩237,726 | -0.50% | 3.4천 |
|---|
| 2026.06.15 | ₩238,715 | ₩239,076 | ₩237,351 | ₩237,351 | -0.57% | 4.1만 |
|---|
| 2026.06.12 | ₩233,982 | ₩237,057 | ₩233,982 | ₩235,693 | +0.73% | 2.5천 |
|---|
| 2026.06.11 | ₩228,273 | ₩233,487 | ₩227,965 | ₩233,487 | +2.28% | 2.3천 |
|---|
| 2026.06.10 | ₩229,904 | ₩229,904 | ₩226,027 | ₩226,027 | -1.69% | 2.4천 |
|---|
| 2026.06.09 | ₩234,142 | ₩234,142 | ₩224,797 | ₩230,920 | -1.38% | 2.9천 |
|---|
| 2026.06.08 | ₩230,145 | ₩230,145 | ₩228,407 | ₩228,754 | -0.60% | 2천 |
|---|
| 2026.06.05 | ₩228,768 | ₩231,348 | ₩228,219 | ₩228,380 | -0.17% | 2.2천 |
|---|
| 2026.06.04 | ₩229,784 | ₩230,639 | ₩229,784 | ₩230,238 | +0.20% | 1.9천 |
|---|
| 2026.06.03 | ₩228,407 | ₩228,407 | ₩226,481 | ₩227,872 | -0.23% | 1.4천 |
|---|
| 2026.06.02 | ₩227,738 | ₩228,995 | ₩227,738 | ₩228,995 | +0.55% | 1.4천 |
|---|
| 2026.06.01 | ₩227,350 | ₩228,086 | ₩225,880 | ₩227,832 | +0.21% | 1.5천 |
|---|
| 2026.05.29 | ₩229,797 | ₩230,051 | ₩228,500 | ₩228,500 | -0.56% | 1.5천 |
|---|
| 2026.05.28 | ₩227,243 | ₩230,024 | ₩227,243 | ₩230,024 | +1.22% | 1.8천 |
|---|
| 2026.05.27 | ₩230,305 | ₩230,452 | ₩229,396 | ₩229,543 | -0.33% | 800 |
|---|
| 2026.05.26 | ₩227,578 | ₩229,115 | ₩227,578 | ₩229,115 | +0.68% | 900 |
|---|
| 2026.05.22 | ₩223,941 | ₩224,703 | ₩223,941 | ₩224,703 | +0.34% | 1.4천 |
|---|
| 2026.05.21 | ₩219,368 | ₩222,724 | ₩219,368 | ₩222,069 | +1.23% | 1.2천 |
|---|
| 2026.05.20 | ₩220,906 | ₩221,574 | ₩220,264 | ₩221,574 | +0.30% | 2.8천 |
|---|
| 2026.05.19 | ₩219,395 | ₩219,395 | ₩216,333 | ₩216,333 | -1.40% | 3.2천 |
|---|
| 2026.05.18 | ₩222,002 | ₩222,002 | ₩220,625 | ₩220,986 | -0.46% | 1.7천 |
|---|
| 2026.05.15 | ₩223,072 | ₩223,312 | ₩220,999 | ₩220,999 | -0.93% | 1.8만 |
|---|
| 2026.05.14 | ₩226,321 | ₩227,043 | ₩224,890 | ₩226,120 | -0.09% | 5.2천 |
|---|
| 2026.05.13 | ₩226,187 | ₩226,187 | ₩223,259 | ₩224,569 | -0.72% | 6.9천 |
|---|
| 2026.05.12 | ₩229,342 | ₩229,342 | ₩224,596 | ₩226,535 | -1.22% | 1.9천 |
|---|
| 2026.05.11 | ₩231,094 | ₩231,094 | ₩229,891 | ₩229,891 | -0.52% | 1.6천 |
|---|
| 2026.05.08 | ₩233,621 | ₩233,621 | ₩231,763 | ₩231,763 | -0.80% | 2.3천 |
|---|
| 2026.05.07 | ₩234,356 | ₩235,012 | ₩232,271 | ₩232,271 | -0.89% | 1.4천 |
|---|
| 2026.05.06 | ₩232,712 | ₩234,637 | ₩232,003 | ₩233,888 | +0.51% | 6.9천 |
|---|
| 2026.05.05 | ₩231,776 | ₩233,955 | ₩231,776 | ₩233,527 | +0.76% | 3천 |
|---|
| 2026.05.04 | ₩229,436 | ₩230,626 | ₩226,602 | ₩226,602 | -1.24% | 1.2천 |
|---|
| 2026.05.01 | ₩229,837 | ₩229,984 | ₩229,797 | ₩229,984 | +0.06% | 1.1천 |
|---|
| 2026.04.30 | ₩224,623 | ₩230,666 | ₩224,623 | ₩230,666 | +2.69% | 5.8천 |
|---|
| 2026.04.29 | ₩224,181 | ₩224,181 | ₩223,112 | ₩223,580 | -0.27% | 2.9천 |
|---|
| 2026.04.28 | ₩226,120 | ₩227,190 | ₩226,120 | ₩227,190 | +0.47% | 600 |
|---|
| 2026.04.27 | ₩227,858 | ₩229,703 | ₩227,858 | ₩229,543 | +0.74% | 4.4천 |
|---|
| 2026.04.24 | ₩229,891 | ₩229,891 | ₩228,300 | ₩228,300 | -0.69% | 1천 |
|---|
| 2026.04.23 | ₩229,262 | ₩230,252 | ₩227,658 | ₩228,848 | -0.18% | 8천 |
|---|
| 2026.04.22 | ₩229,530 | ₩229,530 | ₩226,361 | ₩227,257 | -0.99% | 2.7천 |
|---|
| 2026.04.21 | ₩230,559 | ₩231,081 | ₩225,960 | ₩226,334 | -1.83% | 3.7천 |
|---|
| 2026.04.20 | ₩227,564 | ₩228,594 | ₩227,564 | ₩228,246 | +0.30% | 4천 |
|---|
| 2026.04.17 | ₩226,361 | ₩228,821 | ₩225,826 | ₩227,778 | +0.63% | 2.5천 |
|---|
| 2026.04.16 | ₩222,363 | ₩223,032 | ₩221,160 | ₩221,200 | -0.52% | 5.7천 |
|---|
| 2026.04.15 | ₩225,973 | ₩225,973 | ₩221,106 | ₩222,363 | -1.60% | 3.4천 |
|---|
| 2026.04.14 | ₩226,040 | ₩226,053 | ₩225,385 | ₩225,492 | -0.24% | 2.9천 |
|---|
| 2026.04.13 | ₩219,368 | ₩223,767 | ₩219,368 | ₩223,767 | +2.01% | 3천 |
|---|
| 2026.04.10 | ₩222,189 | ₩222,189 | ₩220,237 | ₩220,732 | -0.66% | 2.5천 |
|---|
| 2026.04.09 | ₩218,887 | ₩223,286 | ₩218,713 | ₩221,748 | +1.31% | 4천 |
|---|
| 2026.04.08 | ₩220,344 | ₩221,681 | ₩218,031 | ₩218,713 | -0.74% | 6.4천 |
|---|
| 2026.04.07 | ₩210,223 | ₩210,517 | ₩209,193 | ₩210,517 | +0.14% | 2.3천 |
|---|
| 2026.04.06 | ₩209,528 | ₩210,196 | ₩209,274 | ₩210,022 | +0.24% | 4천 |
|---|
| 2026.04.02 | ₩205,931 | ₩209,768 | ₩205,931 | ₩209,434 | +1.70% | 3.1천 |
|---|
| 2026.04.01 | ₩210,557 | ₩210,865 | ₩210,316 | ₩210,316 | -0.11% | 1.2천 |
|---|
| 2026.03.31 | ₩203,578 | ₩207,201 | ₩201,799 | ₩206,747 | +1.56% | 3.1천 |
|---|
| 2026.03.30 | ₩205,877 | ₩205,877 | ₩199,781 | ₩199,994 | -2.86% | 1만 |
|---|
| 2026.03.27 | ₩203,524 | ₩204,460 | ₩203,270 | ₩203,270 | -0.12% | 1.4천 |
|---|
| 2026.03.26 | ₩206,653 | ₩208,578 | ₩204,059 | ₩204,580 | -1.00% | 5천 |
|---|
| 2026.03.25 | ₩209,594 | ₩209,755 | ₩208,297 | ₩209,594 | 0.00% | 4.1천 |
|---|
| 2026.03.24 | ₩203,310 | ₩207,736 | ₩203,310 | ₩207,001 | +1.82% | 4.3천 |
|---|
| 2026.03.23 | ₩203,324 | ₩207,308 | ₩203,324 | ₩205,396 | +1.02% | 1.3만 |
|---|
| 2026.03.20 | ₩201,171 | ₩201,666 | ₩199,313 | ₩200,061 | -0.55% | 2.8천 |
|---|
| 2026.03.19 | ₩202,107 | ₩205,196 | ₩201,679 | ₩204,433 | +1.15% | 3.4천 |
|---|
| 2026.03.18 | ₩206,385 | ₩207,255 | ₩204,714 | ₩204,714 | -0.81% | 2.9천 |
|---|
| 2026.03.17 | ₩208,070 | ₩208,070 | ₩205,998 | ₩207,348 | -0.35% | 2.5천 |
|---|
| 2026.03.16 | ₩206,412 | ₩206,412 | ₩205,129 | ₩205,476 | -0.45% | 4.1천 |
|---|
| 2026.03.13 | ₩203,711 | ₩203,711 | ₩202,735 | ₩203,711 | 0.00% | 2.6천 |
|---|
| 2026.03.12 | ₩208,244 | ₩208,244 | ₩205,022 | ₩205,022 | -1.55% | 3.8천 |
|---|
| 2026.03.11 | ₩209,528 | ₩210,878 | ₩209,528 | ₩210,878 | +0.64% | 1.2천 |
|---|
| 2026.03.10 | ₩214,328 | ₩215,170 | ₩211,239 | ₩211,239 | -1.44% | 4.5천 |
|---|
| 2026.03.09 | ₩208,204 | ₩213,057 | ₩204,407 | ₩213,057 | +2.33% | 7.5천 |
|---|
| 2026.03.06 | ₩212,803 | ₩213,325 | ₩210,704 | ₩211,600 | -0.57% | 2.4만 |
|---|
| 2026.03.05 | ₩219,916 | ₩219,916 | ₩216,253 | ₩218,004 | -0.87% | 3.7만 |
|---|
| 2026.03.04 | ₩224,061 | ₩224,061 | ₩222,109 | ₩223,633 | -0.19% | 1.3만 |
|---|
| 2026.03.03 | ₩221,267 | ₩223,339 | ₩220,692 | ₩222,577 | +0.59% | 3.1천 |
|---|
| 2026.03.02 | ₩222,189 | ₩227,150 | ₩222,189 | ₩226,388 | +1.89% | 5.1천 |
|---|
| 2026.02.27 | ₩228,019 | ₩228,019 | ₩223,312 | ₩225,412 | -1.14% | 6.1천 |
|---|
| 2026.02.26 | ₩229,663 | ₩229,663 | ₩226,093 | ₩229,570 | -0.04% | 6.2천 |
|---|
| 2026.02.25 | ₩230,452 | ₩230,452 | ₩225,853 | ₩227,979 | -1.07% | 7.8천 |
|---|
| 2026.02.24 | ₩227,083 | ₩229,048 | ₩227,083 | ₩228,353 | +0.56% | 3.4천 |
|---|
| 2026.02.23 | ₩232,097 | ₩232,297 | ₩227,056 | ₩227,083 | -2.16% | 9.4천 |
|---|
| 2026.02.20 | ₩229,703 | ₩232,471 | ₩229,703 | ₩232,110 | +1.05% | 5천 |
|---|
| 2026.02.19 | ₩229,396 | ₩231,642 | ₩229,396 | ₩231,321 | +0.84% | 3천 |
|---|
| 2026.02.18 | ₩232,057 | ₩233,501 | ₩229,703 | ₩230,506 | -0.67% | 3.2천 |
|---|
| 2026.02.17 | ₩232,297 | ₩232,297 | ₩229,249 | ₩229,864 | -1.05% | 4.4천 |
|---|
| 2026.02.13 | ₩232,966 | ₩233,701 | ₩231,308 | ₩231,615 | -0.58% | 8천 |
|---|
| 2026.02.12 | ₩237,325 | ₩238,020 | ₩229,262 | ₩229,356 | -3.36% | 6.3천 |
|---|
| 2026.02.11 | ₩237,699 | ₩237,699 | ₩233,113 | ₩233,741 | -1.66% | 5.7천 |
|---|
| 2026.02.10 | ₩235,506 | ₩236,242 | ₩234,423 | ₩234,423 | -0.46% | 5.2천 |
|---|
| 2026.02.09 | ₩235,613 | ₩236,295 | ₩234,584 | ₩234,704 | -0.39% | 7.1천 |
|---|
| 2026.02.06 | ₩229,891 | ₩235,118 | ₩229,891 | ₩235,025 | +2.23% | 1.5만 |
|---|
| 2026.02.05 | ₩225,278 | ₩228,206 | ₩225,278 | ₩227,471 | +0.97% | 2.5천 |
|---|
| 2026.02.04 | ₩226,027 | ₩229,276 | ₩225,224 | ₩227,136 | +0.49% | 7.8천 |
|---|
| 2026.02.03 | ₩225,532 | ₩226,307 | ₩221,681 | ₩224,382 | -0.51% | 6.3천 |
|---|
| 2026.02.02 | ₩220,384 | ₩224,155 | ₩220,384 | ₩223,299 | +1.32% | 2만 |
|---|
| 2026.01.30 | ₩218,285 | ₩220,130 | ₩218,285 | ₩219,234 | +0.43% | 2.6천 |
|---|
| 2026.01.29 | ₩219,408 | ₩220,317 | ₩217,657 | ₩220,317 | +0.41% | 4천 |
|---|
| 2026.01.28 | ₩221,053 | ₩221,053 | ₩218,419 | ₩218,419 | -1.19% | 5천 |
|---|
| 2026.01.27 | ₩220,210 | ₩220,331 | ₩218,646 | ₩219,863 | -0.16% | 1만 |
|---|
| 2026.01.26 | ₩220,144 | ₩221,280 | ₩219,435 | ₩220,210 | +0.03% | 8.5천 |
|---|
| 2026.01.23 | ₩224,288 | ₩224,288 | ₩220,237 | ₩220,705 | -1.60% | 7.8천 |
|---|
| 2026.01.22 | ₩224,636 | ₩225,398 | ₩223,299 | ₩223,981 | -0.29% | 8.8천 |
|---|
| 2026.01.21 | ₩219,074 | ₩223,005 | ₩219,074 | ₩222,617 | +1.62% | 1.2만 |
|---|
| 2026.01.20 | ₩217,189 | ₩219,849 | ₩217,189 | ₩217,269 | +0.04% | 7천 |
|---|
| 2026.01.16 | ₩222,310 | ₩222,778 | ₩220,959 | ₩221,614 | -0.31% | 5천 |
|---|
| 2026.01.15 | ₩219,743 | ₩222,377 | ₩219,743 | ₩221,828 | +0.95% | 1.5만 |
|---|
| 2026.01.14 | ₩216,213 | ₩218,058 | ₩215,571 | ₩216,935 | +0.33% | 8.6천 |
|---|
| 2026.01.13 | ₩216,600 | ₩217,256 | ₩215,758 | ₩215,798 | -0.37% | 2.9천 |
|---|
| 2026.01.12 | ₩214,354 | ₩216,012 | ₩214,354 | ₩215,852 | +0.70% | 2.5천 |
|---|
| 2026.01.09 | ₩213,525 | ₩215,665 | ₩212,629 | ₩214,916 | +0.65% | 4.9천 |
|---|
| 2026.01.08 | ₩207,549 | ₩212,282 | ₩207,549 | ₩212,148 | +2.22% | 6.6천 |
|---|
| 2026.01.07 | ₩208,458 | ₩209,073 | ₩207,803 | ₩207,936 | -0.25% | 4천 |
|---|
| 2026.01.06 | ₩207,803 | ₩210,437 | ₩206,506 | ₩210,437 | +1.27% | 5.1천 |
|---|
| 2026.01.05 | ₩205,022 | ₩209,541 | ₩205,022 | ₩207,870 | +1.39% | 3.1천 |
|---|
| 2026.01.02 | ₩202,094 | ₩204,219 | ₩201,679 | ₩203,832 | +0.86% | 6천 |
|---|
| 2025.12.31 | ₩202,294 | ₩202,294 | ₩200,663 | ₩200,663 | -0.81% | 2.4천 |
|---|
| 2025.12.30 | ₩205,102 | ₩205,102 | ₩203,377 | ₩203,377 | -0.84% | 2.1천 |
|---|
| 2025.12.29 | ₩204,768 | ₩205,008 | ₩204,768 | ₩205,008 | +0.12% | 2.7천 |
|---|
| 2025.12.26 | ₩206,345 | ₩206,853 | ₩205,837 | ₩206,439 | +0.05% | 1.8천 |
|---|
| 2025.12.24 | ₩206,238 | ₩206,372 | ₩206,238 | ₩206,372 | +0.06% | 700 |
|---|
| 2025.12.23 | ₩205,864 | ₩205,958 | ₩205,369 | ₩205,717 | -0.07% | 3.4천 |
|---|
| 2025.12.22 | ₩205,035 | ₩206,827 | ₩205,035 | ₩206,118 | +0.53% | 3.9천 |
|---|
| 2025.12.19 | ₩206,145 | ₩206,439 | ₩205,704 | ₩205,730 | -0.20% | 3.5천 |
|---|
| 2025.12.18 | ₩207,696 | ₩207,803 | ₩205,837 | ₩205,837 | -0.89% | 1.1만 |
|---|
| 2025.12.17 | ₩207,509 | ₩207,950 | ₩204,901 | ₩204,901 | -1.26% | 4.2천 |
|---|
| 2025.12.16 | ₩207,214 | ₩207,214 | ₩206,319 | ₩207,148 | -0.03% | 1만 |
|---|
| 2025.12.15 | ₩209,300 | ₩209,300 | ₩207,856 | ₩207,856 | -0.69% | 4.5천 |
|---|
| 2025.12.12 | ₩212,442 | ₩212,442 | ₩208,164 | ₩208,311 | -1.94% | 2.3천 |
|---|
| 2025.12.11 | ₩207,776 | ₩211,787 | ₩207,776 | ₩211,413 | +1.75% | 3.4천 |
|---|
| 2025.12.10 | ₩204,353 | ₩209,046 | ₩204,353 | ₩207,883 | +1.73% | 4.1천 |
|---|
| 2025.12.09 | ₩202,896 | ₩202,896 | ₩201,960 | ₩201,960 | -0.46% | 1.2천 |
|---|
| 2025.12.08 | ₩204,661 | ₩204,661 | ₩201,746 | ₩201,746 | -1.42% | 2.1천 |
|---|
| 2025.12.05 | ₩203,257 | ₩203,310 | ₩201,933 | ₩202,896 | -0.18% | 1.5천 |
|---|
| 2025.12.04 | ₩204,206 | ₩204,206 | ₩203,203 | ₩203,203 | -0.49% | 800 |
|---|
| 2025.12.03 | ₩201,973 | ₩203,203 | ₩201,973 | ₩203,110 | +0.56% | 1.6천 |
|---|
| 2025.12.02 | ₩201,305 | ₩201,305 | ₩200,248 | ₩200,770 | -0.27% | 3천 |
|---|
| 2025.12.01 | ₩200,730 | ₩201,118 | ₩199,887 | ₩199,887 | -0.42% | 1.3천 |
|---|
| 2025.11.28 | ₩201,479 | ₩201,479 | ₩201,479 | ₩201,479 | 0.00% | 400 |
|---|
| 2025.11.26 | ₩201,064 | ₩203,136 | ₩200,997 | ₩201,331 | +0.13% | 2.2천 |
|---|
| 2025.11.25 | ₩198,096 | ₩200,142 | ₩198,096 | ₩200,115 | +1.02% | 1.3천 |
|---|
| 2025.11.24 | ₩192,721 | ₩194,713 | ₩192,721 | ₩194,713 | +1.03% | 800 |
|---|
| 2025.11.21 | ₩192,935 | ₩192,935 | ₩191,972 | ₩191,972 | -0.50% | 1.6천 |
|---|
| 2025.11.20 | ₩190,836 | ₩190,836 | ₩186,062 | ₩186,062 | -2.50% | 1.3천 |
|---|
| 2025.11.19 | ₩187,827 | ₩188,803 | ₩187,400 | ₩187,640 | -0.10% | 1.5천 |
|---|
| 2025.11.18 | ₩185,715 | ₩187,974 | ₩185,701 | ₩186,744 | +0.55% | 2.1천 |
|---|
| 2025.11.17 | ₩190,689 | ₩190,689 | ₩186,744 | ₩186,744 | -2.07% | 1.3천 |
|---|
| 2025.11.14 | ₩188,830 | ₩191,651 | ₩188,830 | ₩191,371 | +1.35% | 3.2천 |
|---|
| 2025.11.13 | ₩194,914 | ₩194,914 | ₩191,411 | ₩191,411 | -1.80% | 1.1천 |
|---|
| 2025.11.12 | ₩197,454 | ₩197,454 | ₩195,810 | ₩195,930 | -0.77% | 2천 |
|---|
| 2025.11.11 | ₩194,860 | ₩195,101 | ₩194,860 | ₩195,101 | +0.12% | 700 |
|---|
| 2025.11.10 | ₩194,325 | ₩196,692 | ₩194,325 | ₩195,596 | +0.65% | 1.7천 |
|---|
| 2025.11.07 | ₩193,456 | ₩194,325 | ₩191,625 | ₩194,325 | +0.45% | 6.5천 |
|---|
| 2025.11.06 | ₩199,553 | ₩199,553 | ₩195,141 | ₩195,141 | -2.21% | 1.4천 |
|---|
| 2025.11.05 | ₩197,695 | ₩201,479 | ₩197,695 | ₩200,623 | +1.48% | 1.3천 |
|---|
| 2025.11.04 | ₩196,652 | ₩198,216 | ₩196,652 | ₩196,986 | +0.17% | 1.4천 |
|---|
| 2025.11.03 | ₩199,781 | ₩199,781 | ₩198,350 | ₩199,085 | -0.35% | 2.4천 |
|---|
| 2025.10.31 | ₩198,243 | ₩199,727 | ₩198,243 | ₩199,727 | +0.75% | 1.6천 |
|---|
| 2025.10.30 | ₩199,954 | ₩200,904 | ₩197,307 | ₩197,307 | -1.32% | 1.4천 |
|---|
| 2025.10.29 | ₩202,294 | ₩204,166 | ₩201,011 | ₩201,011 | -0.63% | 1.4천 |
|---|
| 2025.10.28 | ₩200,596 | ₩202,053 | ₩200,596 | ₩201,572 | +0.49% | 1.4천 |
|---|
| 2025.10.27 | ₩204,821 | ₩204,821 | ₩202,909 | ₩202,909 | -0.93% | 800 |
|---|
| 2025.10.24 | ₩204,313 | ₩204,701 | ₩203,551 | ₩203,551 | -0.37% | 1.3천 |
|---|
| 2025.10.23 | ₩199,647 | ₩201,251 | ₩199,647 | ₩201,251 | +0.80% | 1.2천 |
|---|
| 2025.10.22 | ₩197,735 | ₩198,323 | ₩197,735 | ₩198,323 | +0.30% | 900 |
|---|
| 2025.10.21 | ₩200,957 | ₩202,669 | ₩200,957 | ₩202,669 | +0.85% | 800 |
|---|
| 2025.10.20 | ₩199,874 | ₩201,158 | ₩199,874 | ₩200,904 | +0.52% | 2.5천 |
|---|
| 2025.10.17 | ₩198,524 | ₩198,524 | ₩197,561 | ₩198,016 | -0.26% | 1.4천 |
|---|
| 2025.10.16 | ₩200,823 | ₩201,238 | ₩198,952 | ₩199,139 | -0.84% | 2.1천 |
|---|
| 2025.10.15 | ₩200,369 | ₩200,569 | ₩199,152 | ₩200,422 | +0.03% | 1.7천 |
|---|
| 2025.10.14 | ₩193,242 | ₩200,021 | ₩193,242 | ₩199,099 | +3.03% | 1.6천 |
|---|
| 2025.10.13 | ₩194,620 | ₩196,545 | ₩194,620 | ₩196,157 | +0.79% | 2.4천 |
|---|
| 2025.10.10 | ₩199,286 | ₩199,286 | ₩192,681 | ₩192,681 | -3.31% | 2.4천 |
|---|