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 | ₩216,727 | ₩217,209 | ₩216,165 | ₩216,727 | 0.00% | 1.3만 |
| 2026.10.08 | ₩214,398 | ₩216,419 | ₩213,929 | ₩216,419 | +0.94% | 7.3천 |
| 2026.10.07 | ₩214,558 | ₩215,843 | ₩214,558 | ₩215,843 | +0.60% | 2.4천 |
| 2026.10.06 | ₩221,532 | ₩222,415 | ₩220,327 | ₩220,903 | -0.28% | 1.3만 |
| 2026.10.05 | ₩219,471 | ₩221,077 | ₩219,471 | ₩220,515 | +0.48% | 8.7천 |
| 2026.10.02 | ₩217,905 | ₩220,233 | ₩217,905 | ₩219,444 | +0.71% | 7.8천 |
| 2026.10.01 | ₩212,537 | ₩216,084 | ₩212,203 | ₩215,977 | +1.62% | 8.4천 |
| 2026.09.30 | ₩215,924 | ₩215,924 | ₩213,474 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩213,488 |
| -1.13% |
| 6.2천 |
| 2026.09.29 | ₩216,807 | ₩216,807 | ₩214,920 | ₩215,910 | -0.41% | 6.1천 |
|---|
| 2026.09.28 | ₩216,861 | ₩216,874 | ₩214,853 | ₩216,713 | -0.07% | 1.3만 |
|---|
| 2026.09.25 | ₩218,105 | ₩219,457 | ₩217,516 | ₩218,788 | +0.31% | 1.7만 |
|---|
| 2026.09.24 | ₩217,771 | ₩218,105 | ₩216,472 | ₩218,025 | +0.12% | 2.2만 |
|---|
| 2026.09.23 | ₩219,564 | ₩220,233 | ₩219,096 | ₩219,096 | -0.21% | 4.1천 |
|---|
| 2026.09.22 | ₩220,421 | ₩221,438 | ₩219,511 | ₩220,876 | +0.21% | 5.3천 |
|---|
| 2026.09.21 | ₩220,113 | ₩220,113 | ₩218,975 | ₩219,484 | -0.29% | 1.2만 |
|---|
| 2026.09.18 | ₩218,922 | ₩219,390 | ₩218,293 | ₩219,163 | +0.11% | 7.1천 |
|---|
| 2026.09.17 | ₩223,954 | ₩223,954 | ₩219,497 | ₩219,899 | -1.81% | 1.1만 |
|---|
| 2026.09.16 | ₩221,559 | ₩222,509 | ₩219,417 | ₩220,394 | -0.53% | 2.7천 |
|---|
| 2026.09.15 | ₩220,381 | ₩221,773 | ₩219,015 | ₩220,180 | -0.09% | 79.1만 |
|---|
| 2026.09.14 | ₩220,782 | ₩220,782 | ₩219,363 | ₩220,381 | -0.18% | 3.1천 |
|---|
| 2026.09.11 | ₩222,482 | ₩223,071 | ₩221,840 | ₩223,071 | +0.26% | 1.7천 |
|---|
| 2026.09.10 | ₩222,777 | ₩222,777 | ₩220,126 | ₩220,501 | -1.02% | 6.1천 |
|---|
| 2026.09.09 | ₩227,809 | ₩227,809 | ₩223,299 | ₩223,647 | -1.83% | 4.2천 |
|---|
| 2026.09.08 | ₩229,576 | ₩229,576 | ₩227,609 | ₩227,689 | -0.82% | 2.3천 |
|---|
| 2026.09.04 | ₩227,301 | ₩230,058 | ₩227,301 | ₩230,058 | +1.21% | 1.6천 |
|---|
| 2026.09.03 | ₩228,037 | ₩228,184 | ₩225,253 | ₩227,997 | -0.02% | 9.3천 |
|---|
| 2026.09.02 | ₩225,239 | ₩226,511 | ₩225,239 | ₩225,521 | +0.12% | 3.7천 |
|---|
| 2026.09.01 | ₩228,211 | ₩228,211 | ₩224,249 | ₩224,410 | -1.67% | 3.8천 |
|---|
| 2026.08.31 | ₩230,861 | ₩230,861 | ₩229,175 | ₩229,710 | -0.50% | 2.9만 |
|---|
| 2026.08.28 | ₩233,886 | ₩233,886 | ₩232,588 | ₩232,614 | -0.54% | 1.6천 |
|---|
| 2026.08.27 | ₩234,943 | ₩235,880 | ₩234,943 | ₩235,626 | +0.29% | 3천 |
|---|
| 2026.08.26 | ₩236,054 | ₩236,295 | ₩235,278 | ₩236,295 | +0.10% | 1.1만 |
|---|
| 2026.08.25 | ₩235,479 | ₩235,479 | ₩233,404 | ₩234,395 | -0.46% | 1.3만 |
|---|
| 2026.08.24 | ₩237,420 | ₩237,420 | ₩234,073 | ₩234,702 | -1.14% | 2.2만 |
|---|
| 2026.08.21 | ₩238,276 | ₩238,276 | ₩235,934 | ₩237,313 | -0.40% | 4.8천 |
|---|
| 2026.08.20 | ₩237,018 | ₩237,968 | ₩235,800 | ₩236,001 | -0.43% | 1.2만 |
|---|
| 2026.08.19 | ₩240,230 | ₩240,351 | ₩238,919 | ₩238,919 | -0.55% | 1.4천 |
|---|
| 2026.08.18 | ₩243,871 | ₩243,871 | ₩239,521 | ₩239,521 | -1.78% | 1.6천 |
|---|
| 2026.08.17 | ₩245,196 | ₩245,678 | ₩245,196 | ₩245,196 | 0.00% | 2.9천 |
|---|
| 2026.08.14 | ₩244,688 | ₩246,187 | ₩244,688 | ₩246,120 | +0.59% | 1.6천 |
|---|
| 2026.08.13 | ₩245,210 | ₩245,210 | ₩243,362 | ₩243,925 | -0.52% | 2.1천 |
|---|
| 2026.08.12 | ₩247,940 | ₩247,940 | ₩244,768 | ₩245,129 | -1.13% | 1.9천 |
|---|
| 2026.08.11 | ₩245,343 | ₩246,053 | ₩245,263 | ₩245,263 | -0.03% | 3.7천 |
|---|
| 2026.08.10 | ₩247,886 | ₩248,261 | ₩244,701 | ₩244,701 | -1.29% | 1.8천 |
|---|
| 2026.08.07 | ₩249,171 | ₩249,171 | ₩248,074 | ₩248,074 | -0.44% | 3천 |
|---|
| 2026.08.06 | ₩246,428 | ₩248,168 | ₩246,039 | ₩246,468 | +0.02% | 3.3천 |
|---|
| 2026.08.05 | ₩250,363 | ₩250,363 | ₩246,401 | ₩246,401 | -1.58% | 3.8천 |
|---|
| 2026.08.04 | ₩246,468 | ₩249,091 | ₩246,468 | ₩248,944 | +1.00% | 2.7천 |
|---|
| 2026.08.03 | ₩238,932 | ₩244,340 | ₩238,932 | ₩244,340 | +2.26% | 4.6천 |
|---|
| 2026.07.31 | ₩236,001 | ₩237,232 | ₩236,001 | ₩236,697 | +0.29% | 1.2천 |
|---|
| 2026.07.30 | ₩235,050 | ₩235,506 | ₩232,829 | ₩235,506 | +0.19% | 2.5천 |
|---|
| 2026.07.29 | ₩237,727 | ₩237,727 | ₩232,173 | ₩232,173 | -2.34% | 8.8천 |
|---|
| 2026.07.28 | ₩239,722 | ₩239,815 | ₩239,053 | ₩239,815 | +0.04% | 1.2천 |
|---|
| 2026.07.27 | ₩241,248 | ₩241,248 | ₩237,232 | ₩239,762 | -0.62% | 5.5천 |
|---|
| 2026.07.24 | ₩240,565 | ₩240,578 | ₩237,982 | ₩238,089 | -1.03% | 1.3만 |
|---|
| 2026.07.23 | ₩236,978 | ₩239,534 | ₩236,978 | ₩239,534 | +1.08% | 2.6천 |
|---|
| 2026.07.22 | ₩240,324 | ₩240,324 | ₩239,213 | ₩239,695 | -0.26% | 5.1천 |
|---|
| 2026.07.21 | ₩240,003 | ₩240,511 | ₩238,879 | ₩240,204 | +0.08% | 6.3천 |
|---|
| 2026.07.20 | ₩239,066 | ₩239,856 | ₩238,303 | ₩238,303 | -0.32% | 4.3천 |
|---|
| 2026.07.17 | ₩240,926 | ₩241,261 | ₩239,066 | ₩239,575 | -0.56% | 2.4천 |
|---|
| 2026.07.16 | ₩238,986 | ₩244,460 | ₩238,986 | ₩243,081 | +1.71% | 6.2천 |
|---|
| 2026.07.15 | ₩240,779 | ₩240,779 | ₩239,695 | ₩240,217 | -0.23% | 2.8천 |
|---|
| 2026.07.14 | ₩238,705 | ₩238,865 | ₩238,223 | ₩238,865 | +0.07% | 4.4천 |
|---|
| 2026.07.13 | ₩237,272 | ₩237,500 | ₩235,733 | ₩236,536 | -0.31% | 1.2만 |
|---|
| 2026.07.10 | ₩237,138 | ₩238,597 | ₩237,138 | ₩237,259 | +0.05% | 3.4천 |
|---|
| 2026.07.09 | ₩237,888 | ₩238,651 | ₩237,754 | ₩238,156 | +0.11% | 4.3천 |
|---|
| 2026.07.08 | ₩237,446 | ₩237,446 | ₩235,372 | ₩235,907 | -0.65% | 4천 |
|---|
| 2026.07.07 | ₩240,819 | ₩240,819 | ₩237,727 | ₩238,879 | -0.81% | 5천 |
|---|
| 2026.07.06 | ₩244,487 | ₩244,540 | ₩244,487 | ₩244,540 | +0.02% | 1.6천 |
|---|
| 2026.07.02 | ₩244,152 | ₩244,152 | ₩240,364 | ₩242,506 | -0.67% | 7.8천 |
|---|
| 2026.07.01 | ₩249,038 | ₩249,038 | ₩245,624 | ₩245,624 | -1.37% | 2.9천 |
|---|
| 2026.06.30 | ₩247,820 | ₩249,038 | ₩247,820 | ₩249,038 | +0.49% | 2.4천 |
|---|
| 2026.06.29 | ₩248,636 | ₩248,636 | ₩244,942 | ₩247,231 | -0.57% | 2.9천 |
|---|
| 2026.06.26 | ₩246,361 | ₩247,793 | ₩246,254 | ₩247,619 | +0.51% | 7.8천 |
|---|
| 2026.06.25 | ₩246,347 | ₩250,175 | ₩245,370 | ₩246,990 | +0.26% | 5.1천 |
|---|
| 2026.06.24 | ₩238,771 | ₩244,353 | ₩238,771 | ₩241,810 | +1.27% | 6.8천 |
|---|
| 2026.06.23 | ₩238,450 | ₩238,450 | ₩237,687 | ₩237,982 | -0.20% | 1.8천 |
|---|
| 2026.06.22 | ₩242,024 | ₩242,626 | ₩241,047 | ₩242,171 | +0.06% | 4천 |
|---|
| 2026.06.18 | ₩239,856 | ₩241,154 | ₩238,838 | ₩241,114 | +0.52% | 5.1천 |
|---|
| 2026.06.17 | ₩238,477 | ₩240,819 | ₩235,854 | ₩235,854 | -1.10% | 6.6천 |
|---|
| 2026.06.16 | ₩239,186 | ₩241,301 | ₩237,982 | ₩237,982 | -0.50% | 3.4천 |
|---|
| 2026.06.15 | ₩238,972 | ₩239,334 | ₩237,607 | ₩237,607 | -0.57% | 4.1만 |
|---|
| 2026.06.12 | ₩234,234 | ₩237,313 | ₩234,234 | ₩235,947 | +0.73% | 2.5천 |
|---|
| 2026.06.11 | ₩228,519 | ₩233,739 | ₩228,211 | ₩233,739 | +2.28% | 2.3천 |
|---|
| 2026.06.10 | ₩230,152 | ₩230,152 | ₩226,270 | ₩226,270 | -1.69% | 2.4천 |
|---|
| 2026.06.09 | ₩234,395 | ₩234,395 | ₩225,039 | ₩231,169 | -1.38% | 2.9천 |
|---|
| 2026.06.08 | ₩230,393 | ₩230,393 | ₩228,653 | ₩229,001 | -0.60% | 2천 |
|---|
| 2026.06.05 | ₩229,014 | ₩231,597 | ₩228,465 | ₩228,626 | -0.17% | 2.2천 |
|---|
| 2026.06.04 | ₩230,031 | ₩230,888 | ₩230,031 | ₩230,486 | +0.20% | 1.9천 |
|---|
| 2026.06.03 | ₩228,653 | ₩228,653 | ₩226,725 | ₩228,117 | -0.23% | 1.4천 |
|---|
| 2026.06.02 | ₩227,983 | ₩229,241 | ₩227,983 | ₩229,241 | +0.55% | 1.4천 |
|---|
| 2026.06.01 | ₩227,595 | ₩228,331 | ₩226,123 | ₩228,077 | +0.21% | 1.5천 |
|---|
| 2026.05.29 | ₩230,045 | ₩230,299 | ₩228,746 | ₩228,746 | -0.56% | 1.5천 |
|---|
| 2026.05.28 | ₩227,488 | ₩230,272 | ₩227,488 | ₩230,272 | +1.22% | 1.8천 |
|---|
| 2026.05.27 | ₩230,553 | ₩230,700 | ₩229,643 | ₩229,790 | -0.33% | 800 |
|---|
| 2026.05.26 | ₩227,823 | ₩229,362 | ₩227,823 | ₩229,362 | +0.68% | 900 |
|---|
| 2026.05.22 | ₩224,182 | ₩224,945 | ₩224,182 | ₩224,945 | +0.34% | 1.4천 |
|---|
| 2026.05.21 | ₩219,604 | ₩222,964 | ₩219,604 | ₩222,308 | +1.23% | 1.2천 |
|---|
| 2026.05.20 | ₩221,144 | ₩221,813 | ₩220,501 | ₩221,813 | +0.30% | 2.8천 |
|---|
| 2026.05.19 | ₩219,631 | ₩219,631 | ₩216,566 | ₩216,566 | -1.40% | 3.2천 |
|---|
| 2026.05.18 | ₩222,241 | ₩222,241 | ₩220,863 | ₩221,224 | -0.46% | 1.7천 |
|---|
| 2026.05.15 | ₩223,312 | ₩223,553 | ₩221,237 | ₩221,237 | -0.93% | 1.8만 |
|---|
| 2026.05.14 | ₩226,565 | ₩227,287 | ₩225,132 | ₩226,364 | -0.09% | 5.2천 |
|---|
| 2026.05.13 | ₩226,431 | ₩226,431 | ₩223,499 | ₩224,811 | -0.72% | 6.9천 |
|---|
| 2026.05.12 | ₩229,589 | ₩229,589 | ₩224,838 | ₩226,779 | -1.22% | 1.9천 |
|---|
| 2026.05.11 | ₩231,343 | ₩231,343 | ₩230,138 | ₩230,138 | -0.52% | 1.6천 |
|---|
| 2026.05.08 | ₩233,873 | ₩233,873 | ₩232,012 | ₩232,012 | -0.80% | 2.3천 |
|---|
| 2026.05.07 | ₩234,609 | ₩235,265 | ₩232,521 | ₩232,521 | -0.89% | 1.4천 |
|---|
| 2026.05.06 | ₩232,962 | ₩234,890 | ₩232,253 | ₩234,140 | +0.51% | 6.9천 |
|---|
| 2026.05.05 | ₩232,026 | ₩234,207 | ₩232,026 | ₩233,779 | +0.76% | 3천 |
|---|
| 2026.05.04 | ₩229,683 | ₩230,874 | ₩226,846 | ₩226,846 | -1.24% | 1.2천 |
|---|
| 2026.05.01 | ₩230,085 | ₩230,232 | ₩230,045 | ₩230,232 | +0.06% | 1.1천 |
|---|
| 2026.04.30 | ₩224,865 | ₩230,915 | ₩224,865 | ₩230,915 | +2.69% | 5.8천 |
|---|
| 2026.04.29 | ₩224,423 | ₩224,423 | ₩223,352 | ₩223,821 | -0.27% | 2.9천 |
|---|
| 2026.04.28 | ₩226,364 | ₩227,435 | ₩226,364 | ₩227,435 | +0.47% | 600 |
|---|
| 2026.04.27 | ₩228,104 | ₩229,951 | ₩228,104 | ₩229,790 | +0.74% | 4.4천 |
|---|
| 2026.04.24 | ₩230,138 | ₩230,138 | ₩228,545 | ₩228,545 | -0.69% | 1천 |
|---|
| 2026.04.23 | ₩229,509 | ₩230,500 | ₩227,903 | ₩229,094 | -0.18% | 8천 |
|---|
| 2026.04.22 | ₩229,777 | ₩229,777 | ₩226,605 | ₩227,501 | -0.99% | 2.7천 |
|---|
| 2026.04.21 | ₩230,807 | ₩231,330 | ₩226,203 | ₩226,578 | -1.83% | 3.7천 |
|---|
| 2026.04.20 | ₩227,809 | ₩228,840 | ₩227,809 | ₩228,492 | +0.30% | 4천 |
|---|
| 2026.04.17 | ₩226,605 | ₩229,067 | ₩226,069 | ₩228,023 | +0.63% | 2.5천 |
|---|
| 2026.04.16 | ₩222,603 | ₩223,272 | ₩221,398 | ₩221,438 | -0.52% | 5.7천 |
|---|
| 2026.04.15 | ₩226,216 | ₩226,216 | ₩221,344 | ₩222,603 | -1.60% | 3.4천 |
|---|
| 2026.04.14 | ₩226,283 | ₩226,297 | ₩225,628 | ₩225,735 | -0.24% | 2.9천 |
|---|
| 2026.04.13 | ₩219,604 | ₩224,008 | ₩219,604 | ₩224,008 | +2.01% | 3천 |
|---|
| 2026.04.10 | ₩222,429 | ₩222,429 | ₩220,474 | ₩220,970 | -0.66% | 2.5천 |
|---|
| 2026.04.09 | ₩219,123 | ₩223,526 | ₩218,949 | ₩221,987 | +1.31% | 4천 |
|---|
| 2026.04.08 | ₩220,582 | ₩221,920 | ₩218,266 | ₩218,949 | -0.74% | 6.4천 |
|---|
| 2026.04.07 | ₩210,449 | ₩210,744 | ₩209,419 | ₩210,744 | +0.14% | 2.3천 |
|---|
| 2026.04.06 | ₩209,753 | ₩210,422 | ₩209,499 | ₩210,248 | +0.24% | 4천 |
|---|
| 2026.04.02 | ₩206,153 | ₩209,994 | ₩206,153 | ₩209,660 | +1.70% | 3.1천 |
|---|
| 2026.04.01 | ₩210,784 | ₩211,092 | ₩210,543 | ₩210,543 | -0.11% | 1.2천 |
|---|
| 2026.03.31 | ₩203,797 | ₩207,424 | ₩202,017 | ₩206,969 | +1.56% | 3.1천 |
|---|
| 2026.03.30 | ₩206,099 | ₩206,099 | ₩199,996 | ₩200,210 | -2.86% | 1만 |
|---|
| 2026.03.27 | ₩203,743 | ₩204,680 | ₩203,489 | ₩203,489 | -0.12% | 1.4천 |
|---|
| 2026.03.26 | ₩206,875 | ₩208,803 | ₩204,279 | ₩204,801 | -1.00% | 5천 |
|---|
| 2026.03.25 | ₩209,820 | ₩209,981 | ₩208,522 | ₩209,820 | 0.00% | 4.1천 |
|---|
| 2026.03.24 | ₩203,529 | ₩207,960 | ₩203,529 | ₩207,223 | +1.82% | 4.3천 |
|---|
| 2026.03.23 | ₩203,543 | ₩207,531 | ₩203,543 | ₩205,617 | +1.02% | 1.3만 |
|---|
| 2026.03.20 | ₩201,388 | ₩201,883 | ₩199,527 | ₩200,277 | -0.55% | 2.8천 |
|---|
| 2026.03.19 | ₩202,325 | ₩205,417 | ₩201,896 | ₩204,654 | +1.15% | 3.4천 |
|---|
| 2026.03.18 | ₩206,608 | ₩207,478 | ₩204,935 | ₩204,935 | -0.81% | 2.9천 |
|---|
| 2026.03.17 | ₩208,294 | ₩208,294 | ₩206,220 | ₩207,571 | -0.35% | 2.5천 |
|---|
| 2026.03.16 | ₩206,635 | ₩206,635 | ₩205,350 | ₩205,698 | -0.45% | 4.1천 |
|---|
| 2026.03.13 | ₩203,931 | ₩203,931 | ₩202,954 | ₩203,931 | 0.00% | 2.6천 |
|---|
| 2026.03.12 | ₩208,468 | ₩208,468 | ₩205,243 | ₩205,243 | -1.55% | 3.8천 |
|---|
| 2026.03.11 | ₩209,753 | ₩211,105 | ₩209,753 | ₩211,105 | +0.64% | 1.2천 |
|---|
| 2026.03.10 | ₩214,558 | ₩215,402 | ₩211,466 | ₩211,466 | -1.44% | 4.5천 |
|---|
| 2026.03.09 | ₩208,428 | ₩213,287 | ₩204,627 | ₩213,287 | +2.33% | 7.5천 |
|---|
| 2026.03.06 | ₩213,032 | ₩213,554 | ₩210,931 | ₩211,828 | -0.57% | 2.4만 |
|---|
| 2026.03.05 | ₩220,153 | ₩220,153 | ₩216,486 | ₩218,239 | -0.87% | 3.7만 |
|---|
| 2026.03.04 | ₩224,302 | ₩224,302 | ₩222,348 | ₩223,874 | -0.19% | 1.3만 |
|---|
| 2026.03.03 | ₩221,505 | ₩223,580 | ₩220,930 | ₩222,817 | +0.59% | 3.1천 |
|---|
| 2026.03.02 | ₩222,429 | ₩227,394 | ₩222,429 | ₩226,631 | +1.89% | 5.1천 |
|---|
| 2026.02.27 | ₩228,264 | ₩228,264 | ₩223,553 | ₩225,654 | -1.14% | 6.1천 |
|---|
| 2026.02.26 | ₩229,911 | ₩229,911 | ₩226,337 | ₩229,817 | -0.04% | 6.2천 |
|---|
| 2026.02.25 | ₩230,700 | ₩230,700 | ₩226,096 | ₩228,224 | -1.07% | 7.8천 |
|---|
| 2026.02.24 | ₩227,327 | ₩229,295 | ₩227,327 | ₩228,599 | +0.56% | 3.4천 |
|---|
| 2026.02.23 | ₩232,347 | ₩232,548 | ₩227,301 | ₩227,327 | -2.16% | 9.4천 |
|---|
| 2026.02.20 | ₩229,951 | ₩232,722 | ₩229,951 | ₩232,360 | +1.05% | 5천 |
|---|
| 2026.02.19 | ₩229,643 | ₩231,892 | ₩229,643 | ₩231,570 | +0.84% | 3천 |
|---|
| 2026.02.18 | ₩232,307 | ₩233,752 | ₩229,951 | ₩230,754 | -0.67% | 3.2천 |
|---|
| 2026.02.17 | ₩232,548 | ₩232,548 | ₩229,496 | ₩230,111 | -1.05% | 4.4천 |
|---|
| 2026.02.13 | ₩233,217 | ₩233,953 | ₩231,557 | ₩231,865 | -0.58% | 8천 |
|---|
| 2026.02.12 | ₩237,580 | ₩238,276 | ₩229,509 | ₩229,603 | -3.36% | 6.3천 |
|---|
| 2026.02.11 | ₩237,955 | ₩237,955 | ₩233,364 | ₩233,993 | -1.66% | 5.7천 |
|---|
| 2026.02.10 | ₩235,760 | ₩236,496 | ₩234,676 | ₩234,676 | -0.46% | 5.2천 |
|---|
| 2026.02.09 | ₩235,867 | ₩236,550 | ₩234,836 | ₩234,957 | -0.39% | 7.1천 |
|---|
| 2026.02.06 | ₩230,138 | ₩235,372 | ₩230,138 | ₩235,278 | +2.23% | 1.5만 |
|---|
| 2026.02.05 | ₩225,521 | ₩228,452 | ₩225,521 | ₩227,716 | +0.97% | 2.5천 |
|---|
| 2026.02.04 | ₩226,270 | ₩229,523 | ₩225,467 | ₩227,381 | +0.49% | 7.8천 |
|---|
| 2026.02.03 | ₩225,775 | ₩226,551 | ₩221,920 | ₩224,624 | -0.51% | 6.3천 |
|---|
| 2026.02.02 | ₩220,622 | ₩224,396 | ₩220,622 | ₩223,540 | +1.32% | 2만 |
|---|
| 2026.01.30 | ₩218,520 | ₩220,367 | ₩218,520 | ₩219,471 | +0.43% | 2.6천 |
|---|
| 2026.01.29 | ₩219,645 | ₩220,555 | ₩217,891 | ₩220,555 | +0.41% | 4천 |
|---|
| 2026.01.28 | ₩221,291 | ₩221,291 | ₩218,654 | ₩218,654 | -1.19% | 5천 |
|---|
| 2026.01.27 | ₩220,448 | ₩220,568 | ₩218,882 | ₩220,100 | -0.16% | 1만 |
|---|
| 2026.01.26 | ₩220,381 | ₩221,518 | ₩219,671 | ₩220,448 | +0.03% | 8.5천 |
|---|
| 2026.01.23 | ₩224,530 | ₩224,530 | ₩220,474 | ₩220,943 | -1.60% | 7.8천 |
|---|
| 2026.01.22 | ₩224,878 | ₩225,641 | ₩223,540 | ₩224,222 | -0.29% | 8.8천 |
|---|
| 2026.01.21 | ₩219,310 | ₩223,245 | ₩219,310 | ₩222,857 | +1.62% | 1.2만 |
|---|
| 2026.01.20 | ₩217,423 | ₩220,086 | ₩217,423 | ₩217,503 | +0.04% | 7천 |
|---|
| 2026.01.16 | ₩222,549 | ₩223,018 | ₩221,197 | ₩221,853 | -0.31% | 5천 |
|---|
| 2026.01.15 | ₩219,979 | ₩222,616 | ₩219,979 | ₩222,067 | +0.95% | 1.5만 |
|---|
| 2026.01.14 | ₩216,446 | ₩218,293 | ₩215,803 | ₩217,168 | +0.33% | 8.6천 |
|---|
| 2026.01.13 | ₩216,834 | ₩217,490 | ₩215,991 | ₩216,031 | -0.37% | 2.9천 |
|---|
| 2026.01.12 | ₩214,585 | ₩216,245 | ₩214,585 | ₩216,084 | +0.70% | 2.5천 |
|---|
| 2026.01.09 | ₩213,755 | ₩215,897 | ₩212,858 | ₩215,147 | +0.65% | 4.9천 |
|---|
| 2026.01.08 | ₩207,772 | ₩212,510 | ₩207,772 | ₩212,377 | +2.22% | 6.6천 |
|---|
| 2026.01.07 | ₩208,682 | ₩209,298 | ₩208,027 | ₩208,160 | -0.25% | 4천 |
|---|
| 2026.01.06 | ₩208,027 | ₩210,663 | ₩206,728 | ₩210,663 | +1.27% | 5.1천 |
|---|
| 2026.01.05 | ₩205,243 | ₩209,767 | ₩205,243 | ₩208,093 | +1.39% | 3.1천 |
|---|
| 2026.01.02 | ₩202,311 | ₩204,439 | ₩201,896 | ₩204,051 | +0.86% | 6천 |
|---|
| 2025.12.31 | ₩202,512 | ₩202,512 | ₩200,879 | ₩200,879 | -0.81% | 2.4천 |
|---|
| 2025.12.30 | ₩205,323 | ₩205,323 | ₩203,596 | ₩203,596 | -0.84% | 2.1천 |
|---|
| 2025.12.29 | ₩204,988 | ₩205,229 | ₩204,988 | ₩205,229 | +0.12% | 2.7천 |
|---|
| 2025.12.26 | ₩206,568 | ₩207,076 | ₩206,059 | ₩206,661 | +0.05% | 1.8천 |
|---|
| 2025.12.24 | ₩206,461 | ₩206,594 | ₩206,461 | ₩206,594 | +0.06% | 700 |
|---|
| 2025.12.23 | ₩206,086 | ₩206,179 | ₩205,591 | ₩205,939 | -0.07% | 3.4천 |
|---|
| 2025.12.22 | ₩205,256 | ₩207,049 | ₩205,256 | ₩206,340 | +0.53% | 3.9천 |
|---|
| 2025.12.19 | ₩206,367 | ₩206,661 | ₩205,925 | ₩205,952 | -0.20% | 3.5천 |
|---|
| 2025.12.18 | ₩207,919 | ₩208,027 | ₩206,059 | ₩206,059 | -0.89% | 1.1만 |
|---|
| 2025.12.17 | ₩207,732 | ₩208,174 | ₩205,122 | ₩205,122 | -1.26% | 4.2천 |
|---|
| 2025.12.16 | ₩207,438 | ₩207,438 | ₩206,541 | ₩207,371 | -0.03% | 1만 |
|---|
| 2025.12.15 | ₩209,526 | ₩209,526 | ₩208,080 | ₩208,080 | -0.69% | 4.5천 |
|---|
| 2025.12.12 | ₩212,671 | ₩212,671 | ₩208,388 | ₩208,535 | -1.94% | 2.3천 |
|---|
| 2025.12.11 | ₩208,000 | ₩212,015 | ₩208,000 | ₩211,640 | +1.75% | 3.4천 |
|---|
| 2025.12.10 | ₩204,573 | ₩209,271 | ₩204,573 | ₩208,107 | +1.73% | 4.1천 |
|---|
| 2025.12.09 | ₩203,114 | ₩203,114 | ₩202,177 | ₩202,177 | -0.46% | 1.2천 |
|---|
| 2025.12.08 | ₩204,881 | ₩204,881 | ₩201,963 | ₩201,963 | -1.42% | 2.1천 |
|---|
| 2025.12.05 | ₩203,476 | ₩203,529 | ₩202,151 | ₩203,114 | -0.18% | 1.5천 |
|---|
| 2025.12.04 | ₩204,426 | ₩204,426 | ₩203,422 | ₩203,422 | -0.49% | 800 |
|---|
| 2025.12.03 | ₩202,191 | ₩203,422 | ₩202,191 | ₩203,329 | +0.56% | 1.6천 |
|---|
| 2025.12.02 | ₩201,522 | ₩201,522 | ₩200,464 | ₩200,986 | -0.27% | 3천 |
|---|
| 2025.12.01 | ₩200,946 | ₩201,334 | ₩200,103 | ₩200,103 | -0.42% | 1.3천 |
|---|
| 2025.11.28 | ₩201,696 | ₩201,696 | ₩201,696 | ₩201,696 | 0.00% | 400 |
|---|
| 2025.11.26 | ₩201,281 | ₩203,355 | ₩201,214 | ₩201,548 | +0.13% | 2.2천 |
|---|
| 2025.11.25 | ₩198,309 | ₩200,357 | ₩198,309 | ₩200,330 | +1.02% | 1.3천 |
|---|
| 2025.11.24 | ₩192,929 | ₩194,923 | ₩192,929 | ₩194,923 | +1.03% | 800 |
|---|
| 2025.11.21 | ₩193,143 | ₩193,143 | ₩192,179 | ₩192,179 | -0.50% | 1.6천 |
|---|
| 2025.11.20 | ₩191,041 | ₩191,041 | ₩186,263 | ₩186,263 | -2.50% | 1.3천 |
|---|
| 2025.11.19 | ₩188,030 | ₩189,007 | ₩187,601 | ₩187,842 | -0.10% | 1.5천 |
|---|
| 2025.11.18 | ₩185,915 | ₩188,177 | ₩185,901 | ₩186,945 | +0.55% | 2.1천 |
|---|
| 2025.11.17 | ₩190,894 | ₩190,894 | ₩186,945 | ₩186,945 | -2.07% | 1.3천 |
|---|
| 2025.11.14 | ₩189,034 | ₩191,858 | ₩189,034 | ₩191,577 | +1.35% | 3.2천 |
|---|
| 2025.11.13 | ₩195,124 | ₩195,124 | ₩191,617 | ₩191,617 | -1.80% | 1.1천 |
|---|
| 2025.11.12 | ₩197,667 | ₩197,667 | ₩196,020 | ₩196,141 | -0.77% | 2천 |
|---|
| 2025.11.11 | ₩195,070 | ₩195,311 | ₩195,070 | ₩195,311 | +0.12% | 700 |
|---|
| 2025.11.10 | ₩194,535 | ₩196,904 | ₩194,535 | ₩195,806 | +0.65% | 1.7천 |
|---|
| 2025.11.07 | ₩193,665 | ₩194,535 | ₩191,831 | ₩194,535 | +0.45% | 6.5천 |
|---|
| 2025.11.06 | ₩199,768 | ₩199,768 | ₩195,351 | ₩195,351 | -2.21% | 1.4천 |
|---|
| 2025.11.05 | ₩197,908 | ₩201,696 | ₩197,908 | ₩200,839 | +1.48% | 1.3천 |
|---|
| 2025.11.04 | ₩196,864 | ₩198,430 | ₩196,864 | ₩197,198 | +0.17% | 1.4천 |
|---|
| 2025.11.03 | ₩199,996 | ₩199,996 | ₩198,564 | ₩199,300 | -0.35% | 2.4천 |
|---|
| 2025.10.31 | ₩198,456 | ₩199,942 | ₩198,456 | ₩199,942 | +0.75% | 1.6천 |
|---|
| 2025.10.30 | ₩200,170 | ₩201,120 | ₩197,520 | ₩197,520 | -1.32% | 1.4천 |
|---|
| 2025.10.29 | ₩202,512 | ₩204,386 | ₩201,227 | ₩201,227 | -0.63% | 1.4천 |
|---|
| 2025.10.28 | ₩200,812 | ₩202,271 | ₩200,812 | ₩201,789 | +0.49% | 1.4천 |
|---|
| 2025.10.27 | ₩205,042 | ₩205,042 | ₩203,128 | ₩203,128 | -0.93% | 800 |
|---|
| 2025.10.24 | ₩204,533 | ₩204,921 | ₩203,770 | ₩203,770 | -0.37% | 1.3천 |
|---|
| 2025.10.23 | ₩199,862 | ₩201,468 | ₩199,862 | ₩201,468 | +0.80% | 1.2천 |
|---|
| 2025.10.22 | ₩197,948 | ₩198,537 | ₩197,948 | ₩198,537 | +0.30% | 900 |
|---|
| 2025.10.21 | ₩201,174 | ₩202,887 | ₩201,174 | ₩202,887 | +0.85% | 800 |
|---|
| 2025.10.20 | ₩200,089 | ₩201,374 | ₩200,089 | ₩201,120 | +0.52% | 2.5천 |
|---|
| 2025.10.17 | ₩198,738 | ₩198,738 | ₩197,774 | ₩198,229 | -0.26% | 1.4천 |
|---|
| 2025.10.16 | ₩201,040 | ₩201,455 | ₩199,166 | ₩199,353 | -0.84% | 2.1천 |
|---|
| 2025.10.15 | ₩200,585 | ₩200,785 | ₩199,367 | ₩200,638 | +0.03% | 1.7천 |
|---|
| 2025.10.14 | ₩193,451 | ₩200,237 | ₩193,451 | ₩199,313 | +3.03% | 1.6천 |
|---|
| 2025.10.13 | ₩194,829 | ₩196,757 | ₩194,829 | ₩196,368 | +0.79% | 2.4천 |
|---|
| 2025.10.10 | ₩199,500 | ₩199,500 | ₩192,888 | ₩192,888 | -3.31% | 2.4천 |
|---|