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 | ₩216,516 | ₩216,998 | ₩215,955 | ₩216,516 | 0.00% | 1.3만 |
| 2026.10.08 | ₩214,189 | ₩216,209 | ₩213,721 | ₩216,209 | +0.94% | 7.3천 |
| 2026.10.07 | ₩214,350 | ₩215,634 | ₩214,350 | ₩215,634 | +0.60% | 2.4천 |
| 2026.10.06 | ₩221,317 | ₩222,199 | ₩220,113 | ₩220,688 | -0.28% | 1.3만 |
| 2026.10.05 | ₩219,257 | ₩220,862 | ₩219,257 | ₩220,300 | +0.48% | 8.7천 |
| 2026.10.02 | ₩217,693 | ₩220,020 | ₩217,693 | ₩219,231 | +0.71% | 7.8천 |
| 2026.10.01 | ₩212,331 | ₩215,874 | ₩211,997 | ₩215,767 | +1.62% | 8.4천 |
| 2026.09.30 | ₩215,714 | ₩215,714 | ₩213,267 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩213,280 |
| -1.13% |
| 6.2천 |
| 2026.09.29 | ₩216,596 | ₩216,596 | ₩214,711 | ₩215,701 | -0.41% | 6.1천 |
|---|
| 2026.09.28 | ₩216,650 | ₩216,663 | ₩214,644 | ₩216,503 | -0.07% | 1.3만 |
|---|
| 2026.09.25 | ₩217,893 | ₩219,244 | ₩217,305 | ₩218,575 | +0.31% | 1.7만 |
|---|
| 2026.09.24 | ₩217,559 | ₩217,893 | ₩216,262 | ₩217,813 | +0.12% | 2.2만 |
|---|
| 2026.09.23 | ₩219,351 | ₩220,020 | ₩218,883 | ₩218,883 | -0.21% | 4.1천 |
|---|
| 2026.09.22 | ₩220,207 | ₩221,223 | ₩219,298 | ₩220,661 | +0.21% | 5.3천 |
|---|
| 2026.09.21 | ₩219,899 | ₩219,899 | ₩218,763 | ₩219,271 | -0.29% | 1.2만 |
|---|
| 2026.09.18 | ₩218,709 | ₩219,177 | ₩218,081 | ₩218,950 | +0.11% | 7.1천 |
|---|
| 2026.09.17 | ₩223,737 | ₩223,737 | ₩219,284 | ₩219,685 | -1.81% | 1.1만 |
|---|
| 2026.09.16 | ₩221,343 | ₩222,293 | ₩219,204 | ₩220,180 | -0.53% | 2.7천 |
|---|
| 2026.09.15 | ₩220,167 | ₩221,557 | ₩218,803 | ₩219,966 | -0.09% | 79.1만 |
|---|
| 2026.09.14 | ₩220,568 | ₩220,568 | ₩219,150 | ₩220,167 | -0.18% | 3.1천 |
|---|
| 2026.09.11 | ₩222,266 | ₩222,854 | ₩221,624 | ₩222,854 | +0.26% | 1.7천 |
|---|
| 2026.09.10 | ₩222,560 | ₩222,560 | ₩219,913 | ₩220,287 | -1.02% | 6.1천 |
|---|
| 2026.09.09 | ₩227,588 | ₩227,588 | ₩223,082 | ₩223,429 | -1.83% | 4.2천 |
|---|
| 2026.09.08 | ₩229,353 | ₩229,353 | ₩227,387 | ₩227,468 | -0.82% | 2.3천 |
|---|
| 2026.09.04 | ₩227,080 | ₩229,835 | ₩227,080 | ₩229,835 | +1.21% | 1.6천 |
|---|
| 2026.09.03 | ₩227,815 | ₩227,962 | ₩225,034 | ₩227,775 | -0.02% | 9.3천 |
|---|
| 2026.09.02 | ₩225,021 | ₩226,291 | ₩225,021 | ₩225,301 | +0.12% | 3.7천 |
|---|
| 2026.09.01 | ₩227,989 | ₩227,989 | ₩224,031 | ₩224,192 | -1.67% | 3.8천 |
|---|
| 2026.08.31 | ₩230,637 | ₩230,637 | ₩228,952 | ₩229,487 | -0.50% | 2.9만 |
|---|
| 2026.08.28 | ₩233,659 | ₩233,659 | ₩232,362 | ₩232,389 | -0.54% | 1.6천 |
|---|
| 2026.08.27 | ₩234,715 | ₩235,651 | ₩234,715 | ₩235,397 | +0.29% | 3천 |
|---|
| 2026.08.26 | ₩235,825 | ₩236,066 | ₩235,049 | ₩236,066 | +0.10% | 1.1만 |
|---|
| 2026.08.25 | ₩235,250 | ₩235,250 | ₩233,177 | ₩234,167 | -0.46% | 1.3만 |
|---|
| 2026.08.24 | ₩237,189 | ₩237,189 | ₩233,846 | ₩234,475 | -1.14% | 2.2만 |
|---|
| 2026.08.21 | ₩238,045 | ₩238,045 | ₩235,705 | ₩237,082 | -0.40% | 4.8천 |
|---|
| 2026.08.20 | ₩236,788 | ₩237,737 | ₩235,571 | ₩235,772 | -0.43% | 1.2만 |
|---|
| 2026.08.19 | ₩239,997 | ₩240,117 | ₩238,687 | ₩238,687 | -0.55% | 1.4천 |
|---|
| 2026.08.18 | ₩243,634 | ₩243,634 | ₩239,288 | ₩239,288 | -1.78% | 1.6천 |
|---|
| 2026.08.17 | ₩244,958 | ₩245,439 | ₩244,958 | ₩244,958 | 0.00% | 2.9천 |
|---|
| 2026.08.14 | ₩244,450 | ₩245,948 | ₩244,450 | ₩245,881 | +0.59% | 1.6천 |
|---|
| 2026.08.13 | ₩244,971 | ₩244,971 | ₩243,126 | ₩243,688 | -0.52% | 2.1천 |
|---|
| 2026.08.12 | ₩247,699 | ₩247,699 | ₩244,530 | ₩244,891 | -1.13% | 1.9천 |
|---|
| 2026.08.11 | ₩245,105 | ₩245,814 | ₩245,025 | ₩245,025 | -0.03% | 3.7천 |
|---|
| 2026.08.10 | ₩247,646 | ₩248,020 | ₩244,463 | ₩244,463 | -1.29% | 1.8천 |
|---|
| 2026.08.07 | ₩248,929 | ₩248,929 | ₩247,833 | ₩247,833 | -0.44% | 3천 |
|---|
| 2026.08.06 | ₩246,188 | ₩247,927 | ₩245,800 | ₩246,228 | +0.02% | 3.3천 |
|---|
| 2026.08.05 | ₩250,120 | ₩250,120 | ₩246,161 | ₩246,161 | -1.58% | 3.8천 |
|---|
| 2026.08.04 | ₩246,228 | ₩248,849 | ₩246,228 | ₩248,702 | +1.00% | 2.7천 |
|---|
| 2026.08.03 | ₩238,700 | ₩244,102 | ₩238,700 | ₩244,102 | +2.26% | 4.6천 |
|---|
| 2026.07.31 | ₩235,772 | ₩237,002 | ₩235,772 | ₩236,467 | +0.29% | 1.2천 |
|---|
| 2026.07.30 | ₩234,822 | ₩235,277 | ₩232,602 | ₩235,277 | +0.19% | 2.5천 |
|---|
| 2026.07.29 | ₩237,497 | ₩237,497 | ₩231,947 | ₩231,947 | -2.34% | 8.8천 |
|---|
| 2026.07.28 | ₩239,489 | ₩239,583 | ₩238,820 | ₩239,583 | +0.04% | 1.2천 |
|---|
| 2026.07.27 | ₩241,013 | ₩241,013 | ₩237,002 | ₩239,529 | -0.62% | 5.5천 |
|---|
| 2026.07.24 | ₩240,331 | ₩240,345 | ₩237,751 | ₩237,858 | -1.03% | 1.3만 |
|---|
| 2026.07.23 | ₩236,748 | ₩239,302 | ₩236,748 | ₩239,302 | +1.08% | 2.6천 |
|---|
| 2026.07.22 | ₩240,091 | ₩240,091 | ₩238,981 | ₩239,462 | -0.26% | 5.1천 |
|---|
| 2026.07.21 | ₩239,770 | ₩240,278 | ₩238,647 | ₩239,970 | +0.08% | 6.3천 |
|---|
| 2026.07.20 | ₩238,834 | ₩239,623 | ₩238,072 | ₩238,072 | -0.32% | 4.3천 |
|---|
| 2026.07.17 | ₩240,692 | ₩241,027 | ₩238,834 | ₩239,342 | -0.56% | 2.4천 |
|---|
| 2026.07.16 | ₩238,753 | ₩244,223 | ₩238,753 | ₩242,845 | +1.71% | 6.2천 |
|---|
| 2026.07.15 | ₩240,545 | ₩240,545 | ₩239,462 | ₩239,984 | -0.23% | 2.8천 |
|---|
| 2026.07.14 | ₩238,473 | ₩238,633 | ₩237,991 | ₩238,633 | +0.07% | 4.4천 |
|---|
| 2026.07.13 | ₩237,042 | ₩237,269 | ₩235,504 | ₩236,306 | -0.31% | 1.2만 |
|---|
| 2026.07.10 | ₩236,908 | ₩238,366 | ₩236,908 | ₩237,029 | +0.05% | 3.4천 |
|---|
| 2026.07.09 | ₩237,657 | ₩238,419 | ₩237,523 | ₩237,924 | +0.11% | 4.3천 |
|---|
| 2026.07.08 | ₩237,216 | ₩237,216 | ₩235,143 | ₩235,678 | -0.65% | 4천 |
|---|
| 2026.07.07 | ₩240,585 | ₩240,585 | ₩237,497 | ₩238,647 | -0.81% | 5천 |
|---|
| 2026.07.06 | ₩244,249 | ₩244,303 | ₩244,249 | ₩244,303 | +0.02% | 1.6천 |
|---|
| 2026.07.02 | ₩243,915 | ₩243,915 | ₩240,131 | ₩242,270 | -0.67% | 7.8천 |
|---|
| 2026.07.01 | ₩248,796 | ₩248,796 | ₩245,386 | ₩245,386 | -1.37% | 2.9천 |
|---|
| 2026.06.30 | ₩247,579 | ₩248,796 | ₩247,579 | ₩248,796 | +0.49% | 2.4천 |
|---|
| 2026.06.29 | ₩248,395 | ₩248,395 | ₩244,704 | ₩246,991 | -0.57% | 2.9천 |
|---|
| 2026.06.26 | ₩246,121 | ₩247,552 | ₩246,014 | ₩247,378 | +0.51% | 7.8천 |
|---|
| 2026.06.25 | ₩246,108 | ₩249,932 | ₩245,132 | ₩246,750 | +0.26% | 5.1천 |
|---|
| 2026.06.24 | ₩238,540 | ₩244,116 | ₩238,540 | ₩241,575 | +1.27% | 6.8천 |
|---|
| 2026.06.23 | ₩238,219 | ₩238,219 | ₩237,456 | ₩237,751 | -0.20% | 1.8천 |
|---|
| 2026.06.22 | ₩241,789 | ₩242,391 | ₩240,813 | ₩241,936 | +0.06% | 4천 |
|---|
| 2026.06.18 | ₩239,623 | ₩240,920 | ₩238,606 | ₩240,880 | +0.52% | 5.1천 |
|---|
| 2026.06.17 | ₩238,245 | ₩240,585 | ₩235,624 | ₩235,624 | -1.10% | 6.6천 |
|---|
| 2026.06.16 | ₩238,954 | ₩241,067 | ₩237,751 | ₩237,751 | -0.50% | 3.4천 |
|---|
| 2026.06.15 | ₩238,740 | ₩239,101 | ₩237,376 | ₩237,376 | -0.57% | 4.1만 |
|---|
| 2026.06.12 | ₩234,007 | ₩237,082 | ₩234,007 | ₩235,718 | +0.73% | 2.5천 |
|---|
| 2026.06.11 | ₩228,297 | ₩233,512 | ₩227,989 | ₩233,512 | +2.28% | 2.3천 |
|---|
| 2026.06.10 | ₩229,928 | ₩229,928 | ₩226,050 | ₩226,050 | -1.69% | 2.4천 |
|---|
| 2026.06.09 | ₩234,167 | ₩234,167 | ₩224,820 | ₩230,944 | -1.38% | 2.9천 |
|---|
| 2026.06.08 | ₩230,169 | ₩230,169 | ₩228,430 | ₩228,778 | -0.60% | 2천 |
|---|
| 2026.06.05 | ₩228,792 | ₩231,372 | ₩228,243 | ₩228,404 | -0.17% | 2.2천 |
|---|
| 2026.06.04 | ₩229,808 | ₩230,664 | ₩229,808 | ₩230,262 | +0.20% | 1.9천 |
|---|
| 2026.06.03 | ₩228,430 | ₩228,430 | ₩226,505 | ₩227,896 | -0.23% | 1.4천 |
|---|
| 2026.06.02 | ₩227,762 | ₩229,019 | ₩227,762 | ₩229,019 | +0.55% | 1.4천 |
|---|
| 2026.06.01 | ₩227,374 | ₩228,110 | ₩225,903 | ₩227,855 | +0.21% | 1.5천 |
|---|
| 2026.05.29 | ₩229,821 | ₩230,075 | ₩228,524 | ₩228,524 | -0.56% | 1.5천 |
|---|
| 2026.05.28 | ₩227,267 | ₩230,048 | ₩227,267 | ₩230,048 | +1.22% | 1.8천 |
|---|
| 2026.05.27 | ₩230,329 | ₩230,476 | ₩229,420 | ₩229,567 | -0.33% | 800 |
|---|
| 2026.05.26 | ₩227,601 | ₩229,139 | ₩227,601 | ₩229,139 | +0.68% | 900 |
|---|
| 2026.05.22 | ₩223,964 | ₩224,726 | ₩223,964 | ₩224,726 | +0.34% | 1.4천 |
|---|
| 2026.05.21 | ₩219,391 | ₩222,747 | ₩219,391 | ₩222,092 | +1.23% | 1.2천 |
|---|
| 2026.05.20 | ₩220,929 | ₩221,597 | ₩220,287 | ₩221,597 | +0.30% | 2.8천 |
|---|
| 2026.05.19 | ₩219,418 | ₩219,418 | ₩216,356 | ₩216,356 | -1.40% | 3.2천 |
|---|
| 2026.05.18 | ₩222,025 | ₩222,025 | ₩220,648 | ₩221,009 | -0.46% | 1.7천 |
|---|
| 2026.05.15 | ₩223,095 | ₩223,336 | ₩221,022 | ₩221,022 | -0.93% | 1.8만 |
|---|
| 2026.05.14 | ₩226,344 | ₩227,067 | ₩224,914 | ₩226,144 | -0.09% | 5.2천 |
|---|
| 2026.05.13 | ₩226,211 | ₩226,211 | ₩223,282 | ₩224,593 | -0.72% | 6.9천 |
|---|
| 2026.05.12 | ₩229,366 | ₩229,366 | ₩224,619 | ₩226,558 | -1.22% | 1.9천 |
|---|
| 2026.05.11 | ₩231,118 | ₩231,118 | ₩229,915 | ₩229,915 | -0.52% | 1.6천 |
|---|
| 2026.05.08 | ₩233,645 | ₩233,645 | ₩231,787 | ₩231,787 | -0.80% | 2.3천 |
|---|
| 2026.05.07 | ₩234,381 | ₩235,036 | ₩232,295 | ₩232,295 | -0.89% | 1.4천 |
|---|
| 2026.05.06 | ₩232,736 | ₩234,662 | ₩232,027 | ₩233,913 | +0.51% | 6.9천 |
|---|
| 2026.05.05 | ₩231,800 | ₩233,980 | ₩231,800 | ₩233,552 | +0.76% | 3천 |
|---|
| 2026.05.04 | ₩229,460 | ₩230,650 | ₩226,625 | ₩226,625 | -1.24% | 1.2천 |
|---|
| 2026.05.01 | ₩229,861 | ₩230,008 | ₩229,821 | ₩230,008 | +0.06% | 1.1천 |
|---|
| 2026.04.30 | ₩224,646 | ₩230,690 | ₩224,646 | ₩230,690 | +2.69% | 5.8천 |
|---|
| 2026.04.29 | ₩224,205 | ₩224,205 | ₩223,135 | ₩223,603 | -0.27% | 2.9천 |
|---|
| 2026.04.28 | ₩226,144 | ₩227,214 | ₩226,144 | ₩227,214 | +0.47% | 600 |
|---|
| 2026.04.27 | ₩227,882 | ₩229,728 | ₩227,882 | ₩229,567 | +0.74% | 4.4천 |
|---|
| 2026.04.24 | ₩229,915 | ₩229,915 | ₩228,323 | ₩228,323 | -0.69% | 1천 |
|---|
| 2026.04.23 | ₩229,286 | ₩230,276 | ₩227,682 | ₩228,872 | -0.18% | 8천 |
|---|
| 2026.04.22 | ₩229,554 | ₩229,554 | ₩226,385 | ₩227,280 | -0.99% | 2.7천 |
|---|
| 2026.04.21 | ₩230,583 | ₩231,105 | ₩225,983 | ₩226,358 | -1.83% | 3.7천 |
|---|
| 2026.04.20 | ₩227,588 | ₩228,618 | ₩227,588 | ₩228,270 | +0.30% | 4천 |
|---|
| 2026.04.17 | ₩226,385 | ₩228,845 | ₩225,850 | ₩227,802 | +0.63% | 2.5천 |
|---|
| 2026.04.16 | ₩222,386 | ₩223,055 | ₩221,183 | ₩221,223 | -0.52% | 5.7천 |
|---|
| 2026.04.15 | ₩225,997 | ₩225,997 | ₩221,129 | ₩222,386 | -1.60% | 3.4천 |
|---|
| 2026.04.14 | ₩226,064 | ₩226,077 | ₩225,408 | ₩225,515 | -0.24% | 2.9천 |
|---|
| 2026.04.13 | ₩219,391 | ₩223,790 | ₩219,391 | ₩223,790 | +2.01% | 3천 |
|---|
| 2026.04.10 | ₩222,213 | ₩222,213 | ₩220,260 | ₩220,755 | -0.66% | 2.5천 |
|---|
| 2026.04.09 | ₩218,910 | ₩223,309 | ₩218,736 | ₩221,771 | +1.31% | 4천 |
|---|
| 2026.04.08 | ₩220,367 | ₩221,704 | ₩218,054 | ₩218,736 | -0.74% | 6.4천 |
|---|
| 2026.04.07 | ₩210,245 | ₩210,539 | ₩209,215 | ₩210,539 | +0.14% | 2.3천 |
|---|
| 2026.04.06 | ₩209,549 | ₩210,218 | ₩209,295 | ₩210,044 | +0.24% | 4천 |
|---|
| 2026.04.02 | ₩205,952 | ₩209,790 | ₩205,952 | ₩209,456 | +1.70% | 3.1천 |
|---|
| 2026.04.01 | ₩210,579 | ₩210,887 | ₩210,338 | ₩210,338 | -0.11% | 1.2천 |
|---|
| 2026.03.31 | ₩203,599 | ₩207,223 | ₩201,821 | ₩206,768 | +1.56% | 3.1천 |
|---|
| 2026.03.30 | ₩205,899 | ₩205,899 | ₩199,801 | ₩200,015 | -2.86% | 1만 |
|---|
| 2026.03.27 | ₩203,546 | ₩204,482 | ₩203,291 | ₩203,291 | -0.12% | 1.4천 |
|---|
| 2026.03.26 | ₩206,675 | ₩208,600 | ₩204,080 | ₩204,602 | -1.00% | 5천 |
|---|
| 2026.03.25 | ₩209,616 | ₩209,777 | ₩208,319 | ₩209,616 | 0.00% | 4.1천 |
|---|
| 2026.03.24 | ₩203,332 | ₩207,758 | ₩203,332 | ₩207,022 | +1.82% | 4.3천 |
|---|
| 2026.03.23 | ₩203,345 | ₩207,330 | ₩203,345 | ₩205,418 | +1.02% | 1.3만 |
|---|
| 2026.03.20 | ₩201,192 | ₩201,687 | ₩199,333 | ₩200,082 | -0.55% | 2.8천 |
|---|
| 2026.03.19 | ₩202,128 | ₩205,217 | ₩201,700 | ₩204,455 | +1.15% | 3.4천 |
|---|
| 2026.03.18 | ₩206,407 | ₩207,276 | ₩204,736 | ₩204,736 | -0.81% | 2.9천 |
|---|
| 2026.03.17 | ₩208,092 | ₩208,092 | ₩206,019 | ₩207,370 | -0.35% | 2.5천 |
|---|
| 2026.03.16 | ₩206,434 | ₩206,434 | ₩205,150 | ₩205,498 | -0.45% | 4.1천 |
|---|
| 2026.03.13 | ₩203,733 | ₩203,733 | ₩202,757 | ₩203,733 | 0.00% | 2.6천 |
|---|
| 2026.03.12 | ₩208,266 | ₩208,266 | ₩205,043 | ₩205,043 | -1.55% | 3.8천 |
|---|
| 2026.03.11 | ₩209,549 | ₩210,900 | ₩209,549 | ₩210,900 | +0.64% | 1.2천 |
|---|
| 2026.03.10 | ₩214,350 | ₩215,192 | ₩211,261 | ₩211,261 | -1.44% | 4.5천 |
|---|
| 2026.03.09 | ₩208,226 | ₩213,080 | ₩204,428 | ₩213,080 | +2.33% | 7.5천 |
|---|
| 2026.03.06 | ₩212,826 | ₩213,347 | ₩210,726 | ₩211,622 | -0.57% | 2.4만 |
|---|
| 2026.03.05 | ₩219,939 | ₩219,939 | ₩216,276 | ₩218,027 | -0.87% | 3.7만 |
|---|
| 2026.03.04 | ₩224,085 | ₩224,085 | ₩222,132 | ₩223,657 | -0.19% | 1.3만 |
|---|
| 2026.03.03 | ₩221,290 | ₩223,363 | ₩220,715 | ₩222,600 | +0.59% | 3.1천 |
|---|
| 2026.03.02 | ₩222,213 | ₩227,174 | ₩222,213 | ₩226,411 | +1.89% | 5.1천 |
|---|
| 2026.02.27 | ₩228,043 | ₩228,043 | ₩223,336 | ₩225,435 | -1.14% | 6.1천 |
|---|
| 2026.02.26 | ₩229,687 | ₩229,687 | ₩226,117 | ₩229,594 | -0.04% | 6.2천 |
|---|
| 2026.02.25 | ₩230,476 | ₩230,476 | ₩225,876 | ₩228,003 | -1.07% | 7.8천 |
|---|
| 2026.02.24 | ₩227,107 | ₩229,072 | ₩227,107 | ₩228,377 | +0.56% | 3.4천 |
|---|
| 2026.02.23 | ₩232,121 | ₩232,322 | ₩227,080 | ₩227,107 | -2.16% | 9.4천 |
|---|
| 2026.02.20 | ₩229,728 | ₩232,495 | ₩229,728 | ₩232,134 | +1.05% | 5천 |
|---|
| 2026.02.19 | ₩229,420 | ₩231,666 | ₩229,420 | ₩231,346 | +0.84% | 3천 |
|---|
| 2026.02.18 | ₩232,081 | ₩233,525 | ₩229,728 | ₩230,530 | -0.67% | 3.2천 |
|---|
| 2026.02.17 | ₩232,322 | ₩232,322 | ₩229,273 | ₩229,888 | -1.05% | 4.4천 |
|---|
| 2026.02.13 | ₩232,990 | ₩233,726 | ₩231,332 | ₩231,640 | -0.58% | 8천 |
|---|
| 2026.02.12 | ₩237,349 | ₩238,045 | ₩229,286 | ₩229,380 | -3.36% | 6.3천 |
|---|
| 2026.02.11 | ₩237,724 | ₩237,724 | ₩233,137 | ₩233,766 | -1.66% | 5.7천 |
|---|
| 2026.02.10 | ₩235,531 | ₩236,266 | ₩234,448 | ₩234,448 | -0.46% | 5.2천 |
|---|
| 2026.02.09 | ₩235,638 | ₩236,320 | ₩234,608 | ₩234,729 | -0.39% | 7.1천 |
|---|
| 2026.02.06 | ₩229,915 | ₩235,143 | ₩229,915 | ₩235,049 | +2.23% | 1.5만 |
|---|
| 2026.02.05 | ₩225,301 | ₩228,230 | ₩225,301 | ₩227,494 | +0.97% | 2.5천 |
|---|
| 2026.02.04 | ₩226,050 | ₩229,300 | ₩225,248 | ₩227,160 | +0.49% | 7.8천 |
|---|
| 2026.02.03 | ₩225,556 | ₩226,331 | ₩221,704 | ₩224,406 | -0.51% | 6.3천 |
|---|
| 2026.02.02 | ₩220,407 | ₩224,178 | ₩220,407 | ₩223,322 | +1.32% | 2만 |
|---|
| 2026.01.30 | ₩218,308 | ₩220,153 | ₩218,308 | ₩219,257 | +0.43% | 2.6천 |
|---|
| 2026.01.29 | ₩219,431 | ₩220,341 | ₩217,680 | ₩220,341 | +0.41% | 4천 |
|---|
| 2026.01.28 | ₩221,076 | ₩221,076 | ₩218,442 | ₩218,442 | -1.19% | 5천 |
|---|
| 2026.01.27 | ₩220,234 | ₩220,354 | ₩218,669 | ₩219,886 | -0.16% | 1만 |
|---|
| 2026.01.26 | ₩220,167 | ₩221,303 | ₩219,458 | ₩220,234 | +0.03% | 8.5천 |
|---|
| 2026.01.23 | ₩224,312 | ₩224,312 | ₩220,260 | ₩220,728 | -1.60% | 7.8천 |
|---|
| 2026.01.22 | ₩224,660 | ₩225,422 | ₩223,322 | ₩224,004 | -0.29% | 8.8천 |
|---|
| 2026.01.21 | ₩219,097 | ₩223,028 | ₩219,097 | ₩222,640 | +1.62% | 1.2만 |
|---|
| 2026.01.20 | ₩217,212 | ₩219,872 | ₩217,212 | ₩217,292 | +0.04% | 7천 |
|---|
| 2026.01.16 | ₩222,333 | ₩222,801 | ₩220,982 | ₩221,638 | -0.31% | 5천 |
|---|
| 2026.01.15 | ₩219,766 | ₩222,400 | ₩219,766 | ₩221,852 | +0.95% | 1.5만 |
|---|
| 2026.01.14 | ₩216,235 | ₩218,081 | ₩215,594 | ₩216,957 | +0.33% | 8.6천 |
|---|
| 2026.01.13 | ₩216,623 | ₩217,278 | ₩215,781 | ₩215,821 | -0.37% | 2.9천 |
|---|
| 2026.01.12 | ₩214,377 | ₩216,035 | ₩214,377 | ₩215,874 | +0.70% | 2.5천 |
|---|
| 2026.01.09 | ₩213,548 | ₩215,687 | ₩212,652 | ₩214,938 | +0.65% | 4.9천 |
|---|
| 2026.01.08 | ₩207,570 | ₩212,304 | ₩207,570 | ₩212,170 | +2.22% | 6.6천 |
|---|
| 2026.01.07 | ₩208,480 | ₩209,095 | ₩207,825 | ₩207,958 | -0.25% | 4천 |
|---|
| 2026.01.06 | ₩207,825 | ₩210,459 | ₩206,527 | ₩210,459 | +1.27% | 5.1천 |
|---|
| 2026.01.05 | ₩205,043 | ₩209,563 | ₩205,043 | ₩207,891 | +1.39% | 3.1천 |
|---|
| 2026.01.02 | ₩202,115 | ₩204,241 | ₩201,700 | ₩203,853 | +0.86% | 6천 |
|---|
| 2025.12.31 | ₩202,315 | ₩202,315 | ₩200,684 | ₩200,684 | -0.81% | 2.4천 |
|---|
| 2025.12.30 | ₩205,123 | ₩205,123 | ₩203,398 | ₩203,398 | -0.84% | 2.1천 |
|---|
| 2025.12.29 | ₩204,789 | ₩205,030 | ₩204,789 | ₩205,030 | +0.12% | 2.7천 |
|---|
| 2025.12.26 | ₩206,367 | ₩206,875 | ₩205,859 | ₩206,461 | +0.05% | 1.8천 |
|---|
| 2025.12.24 | ₩206,260 | ₩206,394 | ₩206,260 | ₩206,394 | +0.06% | 700 |
|---|
| 2025.12.23 | ₩205,886 | ₩205,979 | ₩205,391 | ₩205,739 | -0.07% | 3.4천 |
|---|
| 2025.12.22 | ₩205,057 | ₩206,848 | ₩205,057 | ₩206,140 | +0.53% | 3.9천 |
|---|
| 2025.12.19 | ₩206,166 | ₩206,461 | ₩205,725 | ₩205,752 | -0.20% | 3.5천 |
|---|
| 2025.12.18 | ₩207,718 | ₩207,825 | ₩205,859 | ₩205,859 | -0.89% | 1.1만 |
|---|
| 2025.12.17 | ₩207,530 | ₩207,972 | ₩204,923 | ₩204,923 | -1.26% | 4.2천 |
|---|
| 2025.12.16 | ₩207,236 | ₩207,236 | ₩206,340 | ₩207,169 | -0.03% | 1만 |
|---|
| 2025.12.15 | ₩209,322 | ₩209,322 | ₩207,878 | ₩207,878 | -0.69% | 4.5천 |
|---|
| 2025.12.12 | ₩212,465 | ₩212,465 | ₩208,186 | ₩208,333 | -1.94% | 2.3천 |
|---|
| 2025.12.11 | ₩207,798 | ₩211,809 | ₩207,798 | ₩211,435 | +1.75% | 3.4천 |
|---|
| 2025.12.10 | ₩204,375 | ₩209,068 | ₩204,375 | ₩207,905 | +1.73% | 4.1천 |
|---|
| 2025.12.09 | ₩202,917 | ₩202,917 | ₩201,981 | ₩201,981 | -0.46% | 1.2천 |
|---|
| 2025.12.08 | ₩204,682 | ₩204,682 | ₩201,767 | ₩201,767 | -1.42% | 2.1천 |
|---|
| 2025.12.05 | ₩203,278 | ₩203,332 | ₩201,954 | ₩202,917 | -0.18% | 1.5천 |
|---|
| 2025.12.04 | ₩204,227 | ₩204,227 | ₩203,225 | ₩203,225 | -0.49% | 800 |
|---|
| 2025.12.03 | ₩201,994 | ₩203,225 | ₩201,994 | ₩203,131 | +0.56% | 1.6천 |
|---|
| 2025.12.02 | ₩201,326 | ₩201,326 | ₩200,269 | ₩200,791 | -0.27% | 3천 |
|---|
| 2025.12.01 | ₩200,751 | ₩201,139 | ₩199,908 | ₩199,908 | -0.42% | 1.3천 |
|---|
| 2025.11.28 | ₩201,500 | ₩201,500 | ₩201,500 | ₩201,500 | 0.00% | 400 |
|---|
| 2025.11.26 | ₩201,085 | ₩203,158 | ₩201,018 | ₩201,353 | +0.13% | 2.2천 |
|---|
| 2025.11.25 | ₩198,117 | ₩200,162 | ₩198,117 | ₩200,136 | +1.02% | 1.3천 |
|---|
| 2025.11.24 | ₩192,741 | ₩194,734 | ₩192,741 | ₩194,734 | +1.03% | 800 |
|---|
| 2025.11.21 | ₩192,955 | ₩192,955 | ₩191,992 | ₩191,992 | -0.50% | 1.6천 |
|---|
| 2025.11.20 | ₩190,856 | ₩190,856 | ₩186,082 | ₩186,082 | -2.50% | 1.3천 |
|---|
| 2025.11.19 | ₩187,847 | ₩188,823 | ₩187,419 | ₩187,660 | -0.10% | 1.5천 |
|---|
| 2025.11.18 | ₩185,734 | ₩187,994 | ₩185,721 | ₩186,764 | +0.55% | 2.1천 |
|---|
| 2025.11.17 | ₩190,709 | ₩190,709 | ₩186,764 | ₩186,764 | -2.07% | 1.3천 |
|---|
| 2025.11.14 | ₩188,850 | ₩191,671 | ₩188,850 | ₩191,391 | +1.35% | 3.2천 |
|---|
| 2025.11.13 | ₩194,934 | ₩194,934 | ₩191,431 | ₩191,431 | -1.80% | 1.1천 |
|---|
| 2025.11.12 | ₩197,475 | ₩197,475 | ₩195,830 | ₩195,950 | -0.77% | 2천 |
|---|
| 2025.11.11 | ₩194,881 | ₩195,121 | ₩194,881 | ₩195,121 | +0.12% | 700 |
|---|
| 2025.11.10 | ₩194,346 | ₩196,713 | ₩194,346 | ₩195,616 | +0.65% | 1.7천 |
|---|
| 2025.11.07 | ₩193,477 | ₩194,346 | ₩191,645 | ₩194,346 | +0.45% | 6.5천 |
|---|
| 2025.11.06 | ₩199,574 | ₩199,574 | ₩195,161 | ₩195,161 | -2.21% | 1.4천 |
|---|
| 2025.11.05 | ₩197,715 | ₩201,500 | ₩197,715 | ₩200,644 | +1.48% | 1.3천 |
|---|
| 2025.11.04 | ₩196,672 | ₩198,237 | ₩196,672 | ₩197,007 | +0.17% | 1.4천 |
|---|
| 2025.11.03 | ₩199,801 | ₩199,801 | ₩198,371 | ₩199,106 | -0.35% | 2.4천 |
|---|
| 2025.10.31 | ₩198,264 | ₩199,748 | ₩198,264 | ₩199,748 | +0.75% | 1.6천 |
|---|
| 2025.10.30 | ₩199,975 | ₩200,925 | ₩197,328 | ₩197,328 | -1.32% | 1.4천 |
|---|
| 2025.10.29 | ₩202,315 | ₩204,187 | ₩201,032 | ₩201,032 | -0.63% | 1.4천 |
|---|
| 2025.10.28 | ₩200,617 | ₩202,075 | ₩200,617 | ₩201,593 | +0.49% | 1.4천 |
|---|
| 2025.10.27 | ₩204,843 | ₩204,843 | ₩202,930 | ₩202,930 | -0.93% | 800 |
|---|
| 2025.10.24 | ₩204,334 | ₩204,722 | ₩203,572 | ₩203,572 | -0.37% | 1.3천 |
|---|
| 2025.10.23 | ₩199,668 | ₩201,272 | ₩199,668 | ₩201,272 | +0.80% | 1.2천 |
|---|
| 2025.10.22 | ₩197,756 | ₩198,344 | ₩197,756 | ₩198,344 | +0.30% | 900 |
|---|
| 2025.10.21 | ₩200,978 | ₩202,690 | ₩200,978 | ₩202,690 | +0.85% | 800 |
|---|
| 2025.10.20 | ₩199,895 | ₩201,179 | ₩199,895 | ₩200,925 | +0.52% | 2.5천 |
|---|
| 2025.10.17 | ₩198,544 | ₩198,544 | ₩197,582 | ₩198,036 | -0.26% | 1.4천 |
|---|
| 2025.10.16 | ₩200,844 | ₩201,259 | ₩198,972 | ₩199,160 | -0.84% | 2.1천 |
|---|
| 2025.10.15 | ₩200,390 | ₩200,590 | ₩199,173 | ₩200,443 | +0.03% | 1.7천 |
|---|
| 2025.10.14 | ₩193,263 | ₩200,042 | ₩193,263 | ₩199,119 | +3.03% | 1.6천 |
|---|
| 2025.10.13 | ₩194,640 | ₩196,565 | ₩194,640 | ₩196,178 | +0.79% | 2.4천 |
|---|
| 2025.10.10 | ₩199,307 | ₩199,307 | ₩192,701 | ₩192,701 | -3.31% | 2.4천 |
|---|