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 | ₩216,676 | ₩217,158 | ₩216,114 | ₩216,676 | 0.00% | 1.3만 |
| 2026.10.08 | ₩214,348 | ₩216,369 | ₩213,880 | ₩216,369 | +0.94% | 7.3천 |
| 2026.10.07 | ₩214,509 | ₩215,793 | ₩214,509 | ₩215,793 | +0.60% | 2.4천 |
| 2026.10.06 | ₩221,481 | ₩222,364 | ₩220,276 | ₩220,852 | -0.28% | 1.3만 |
| 2026.10.05 | ₩219,420 | ₩221,026 | ₩219,420 | ₩220,464 | +0.48% | 8.7천 |
| 2026.10.02 | ₩217,854 | ₩220,182 | ₩217,854 | ₩219,393 | +0.71% | 7.8천 |
| 2026.10.01 | ₩212,488 | ₩216,034 | ₩212,153 | ₩215,927 | +1.62% | 8.4천 |
| 2026.09.30 | ₩215,874 | ₩215,874 | ₩213,425 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩213,438 |
| -1.13% |
| 6.2천 |
| 2026.09.29 | ₩216,757 | ₩216,757 | ₩214,870 | ₩215,860 | -0.41% | 6.1천 |
|---|
| 2026.09.28 | ₩216,810 | ₩216,824 | ₩214,803 | ₩216,663 | -0.07% | 1.3만 |
|---|
| 2026.09.25 | ₩218,055 | ₩219,406 | ₩217,466 | ₩218,737 | +0.31% | 1.7만 |
|---|
| 2026.09.24 | ₩217,720 | ₩218,055 | ₩216,422 | ₩217,975 | +0.12% | 2.2만 |
|---|
| 2026.09.23 | ₩219,513 | ₩220,182 | ₩219,045 | ₩219,045 | -0.21% | 4.1천 |
|---|
| 2026.09.22 | ₩220,370 | ₩221,387 | ₩219,460 | ₩220,825 | +0.21% | 5.3천 |
|---|
| 2026.09.21 | ₩220,062 | ₩220,062 | ₩218,925 | ₩219,433 | -0.29% | 1.2만 |
|---|
| 2026.09.18 | ₩218,871 | ₩219,339 | ₩218,242 | ₩219,112 | +0.11% | 7.1천 |
|---|
| 2026.09.17 | ₩223,903 | ₩223,903 | ₩219,447 | ₩219,848 | -1.81% | 1.1만 |
|---|
| 2026.09.16 | ₩221,507 | ₩222,457 | ₩219,366 | ₩220,343 | -0.53% | 2.7천 |
|---|
| 2026.09.15 | ₩220,330 | ₩221,721 | ₩218,965 | ₩220,129 | -0.09% | 79.1만 |
|---|
| 2026.09.14 | ₩220,731 | ₩220,731 | ₩219,313 | ₩220,330 | -0.18% | 3.1천 |
|---|
| 2026.09.11 | ₩222,431 | ₩223,019 | ₩221,788 | ₩223,019 | +0.26% | 1.7천 |
|---|
| 2026.09.10 | ₩222,725 | ₩222,725 | ₩220,075 | ₩220,450 | -1.02% | 6.1천 |
|---|
| 2026.09.09 | ₩227,757 | ₩227,757 | ₩223,247 | ₩223,595 | -1.83% | 4.2천 |
|---|
| 2026.09.08 | ₩229,523 | ₩229,523 | ₩227,556 | ₩227,636 | -0.82% | 2.3천 |
|---|
| 2026.09.04 | ₩227,248 | ₩230,005 | ₩227,248 | ₩230,005 | +1.21% | 1.6천 |
|---|
| 2026.09.03 | ₩227,984 | ₩228,131 | ₩225,201 | ₩227,944 | -0.02% | 9.3천 |
|---|
| 2026.09.02 | ₩225,187 | ₩226,459 | ₩225,187 | ₩225,468 | +0.12% | 3.7천 |
|---|
| 2026.09.01 | ₩228,158 | ₩228,158 | ₩224,197 | ₩224,358 | -1.67% | 3.8천 |
|---|
| 2026.08.31 | ₩230,808 | ₩230,808 | ₩229,121 | ₩229,657 | -0.50% | 2.9만 |
|---|
| 2026.08.28 | ₩233,832 | ₩233,832 | ₩232,534 | ₩232,561 | -0.54% | 1.6천 |
|---|
| 2026.08.27 | ₩234,889 | ₩235,826 | ₩234,889 | ₩235,571 | +0.29% | 3천 |
|---|
| 2026.08.26 | ₩236,000 | ₩236,241 | ₩235,224 | ₩236,241 | +0.10% | 1.1만 |
|---|
| 2026.08.25 | ₩235,424 | ₩235,424 | ₩233,350 | ₩234,340 | -0.46% | 1.3만 |
|---|
| 2026.08.24 | ₩237,365 | ₩237,365 | ₩234,019 | ₩234,648 | -1.14% | 2.2만 |
|---|
| 2026.08.21 | ₩238,221 | ₩238,221 | ₩235,879 | ₩237,258 | -0.40% | 4.8천 |
|---|
| 2026.08.20 | ₩236,963 | ₩237,913 | ₩235,745 | ₩235,946 | -0.43% | 1.2만 |
|---|
| 2026.08.19 | ₩240,175 | ₩240,295 | ₩238,863 | ₩238,863 | -0.55% | 1.4천 |
|---|
| 2026.08.18 | ₩243,815 | ₩243,815 | ₩239,466 | ₩239,466 | -1.78% | 1.6천 |
|---|
| 2026.08.17 | ₩245,139 | ₩245,621 | ₩245,139 | ₩245,139 | 0.00% | 2.9천 |
|---|
| 2026.08.14 | ₩244,631 | ₩246,130 | ₩244,631 | ₩246,063 | +0.59% | 1.6천 |
|---|
| 2026.08.13 | ₩245,153 | ₩245,153 | ₩243,306 | ₩243,868 | -0.52% | 2.1천 |
|---|
| 2026.08.12 | ₩247,883 | ₩247,883 | ₩244,711 | ₩245,072 | -1.13% | 1.9천 |
|---|
| 2026.08.11 | ₩245,287 | ₩245,996 | ₩245,206 | ₩245,206 | -0.03% | 3.7천 |
|---|
| 2026.08.10 | ₩247,829 | ₩248,204 | ₩244,644 | ₩244,644 | -1.29% | 1.8천 |
|---|
| 2026.08.07 | ₩249,114 | ₩249,114 | ₩248,016 | ₩248,016 | -0.44% | 3천 |
|---|
| 2026.08.06 | ₩246,370 | ₩248,110 | ₩245,982 | ₩246,411 | +0.02% | 3.3천 |
|---|
| 2026.08.05 | ₩250,305 | ₩250,305 | ₩246,344 | ₩246,344 | -1.58% | 3.8천 |
|---|
| 2026.08.04 | ₩246,411 | ₩249,033 | ₩246,411 | ₩248,886 | +1.00% | 2.7천 |
|---|
| 2026.08.03 | ₩238,877 | ₩244,283 | ₩238,877 | ₩244,283 | +2.26% | 4.6천 |
|---|
| 2026.07.31 | ₩235,946 | ₩237,177 | ₩235,946 | ₩236,642 | +0.29% | 1.2천 |
|---|
| 2026.07.30 | ₩234,996 | ₩235,451 | ₩232,775 | ₩235,451 | +0.19% | 2.5천 |
|---|
| 2026.07.29 | ₩237,672 | ₩237,672 | ₩232,119 | ₩232,119 | -2.34% | 8.8천 |
|---|
| 2026.07.28 | ₩239,666 | ₩239,760 | ₩238,997 | ₩239,760 | +0.04% | 1.2천 |
|---|
| 2026.07.27 | ₩241,192 | ₩241,192 | ₩237,177 | ₩239,706 | -0.62% | 5.5천 |
|---|
| 2026.07.24 | ₩240,509 | ₩240,523 | ₩237,927 | ₩238,034 | -1.03% | 1.3만 |
|---|
| 2026.07.23 | ₩236,923 | ₩239,479 | ₩236,923 | ₩239,479 | +1.08% | 2.6천 |
|---|
| 2026.07.22 | ₩240,268 | ₩240,268 | ₩239,158 | ₩239,639 | -0.26% | 5.1천 |
|---|
| 2026.07.21 | ₩239,947 | ₩240,456 | ₩238,823 | ₩240,148 | +0.08% | 6.3천 |
|---|
| 2026.07.20 | ₩239,011 | ₩239,800 | ₩238,248 | ₩238,248 | -0.32% | 4.3천 |
|---|
| 2026.07.17 | ₩240,871 | ₩241,205 | ₩239,011 | ₩239,519 | -0.56% | 2.4천 |
|---|
| 2026.07.16 | ₩238,930 | ₩244,403 | ₩238,930 | ₩243,025 | +1.71% | 6.2천 |
|---|
| 2026.07.15 | ₩240,723 | ₩240,723 | ₩239,639 | ₩240,161 | -0.23% | 2.8천 |
|---|
| 2026.07.14 | ₩238,649 | ₩238,810 | ₩238,167 | ₩238,810 | +0.07% | 4.4천 |
|---|
| 2026.07.13 | ₩237,217 | ₩237,445 | ₩235,678 | ₩236,481 | -0.31% | 1.2만 |
|---|
| 2026.07.10 | ₩237,084 | ₩238,542 | ₩237,084 | ₩237,204 | +0.05% | 3.4천 |
|---|
| 2026.07.09 | ₩237,833 | ₩238,596 | ₩237,699 | ₩238,101 | +0.11% | 4.3천 |
|---|
| 2026.07.08 | ₩237,391 | ₩237,391 | ₩235,317 | ₩235,852 | -0.65% | 4천 |
|---|
| 2026.07.07 | ₩240,764 | ₩240,764 | ₩237,672 | ₩238,823 | -0.81% | 5천 |
|---|
| 2026.07.06 | ₩244,430 | ₩244,484 | ₩244,430 | ₩244,484 | +0.02% | 1.6천 |
|---|
| 2026.07.02 | ₩244,096 | ₩244,096 | ₩240,309 | ₩242,450 | -0.67% | 7.8천 |
|---|
| 2026.07.01 | ₩248,980 | ₩248,980 | ₩245,568 | ₩245,568 | -1.37% | 2.9천 |
|---|
| 2026.06.30 | ₩247,762 | ₩248,980 | ₩247,762 | ₩248,980 | +0.49% | 2.4천 |
|---|
| 2026.06.29 | ₩248,578 | ₩248,578 | ₩244,885 | ₩247,173 | -0.57% | 2.9천 |
|---|
| 2026.06.26 | ₩246,304 | ₩247,735 | ₩246,197 | ₩247,561 | +0.51% | 7.8천 |
|---|
| 2026.06.25 | ₩246,290 | ₩250,117 | ₩245,313 | ₩246,933 | +0.26% | 5.1천 |
|---|
| 2026.06.24 | ₩238,716 | ₩244,296 | ₩238,716 | ₩241,754 | +1.27% | 6.8천 |
|---|
| 2026.06.23 | ₩238,395 | ₩238,395 | ₩237,632 | ₩237,927 | -0.20% | 1.8천 |
|---|
| 2026.06.22 | ₩241,968 | ₩242,570 | ₩240,991 | ₩242,115 | +0.06% | 4천 |
|---|
| 2026.06.18 | ₩239,800 | ₩241,098 | ₩238,783 | ₩241,058 | +0.52% | 5.1천 |
|---|
| 2026.06.17 | ₩238,422 | ₩240,764 | ₩235,799 | ₩235,799 | -1.10% | 6.6천 |
|---|
| 2026.06.16 | ₩239,131 | ₩241,245 | ₩237,927 | ₩237,927 | -0.50% | 3.4천 |
|---|
| 2026.06.15 | ₩238,917 | ₩239,278 | ₩237,552 | ₩237,552 | -0.57% | 4.1만 |
|---|
| 2026.06.12 | ₩234,180 | ₩237,258 | ₩234,180 | ₩235,893 | +0.73% | 2.5천 |
|---|
| 2026.06.11 | ₩228,466 | ₩233,685 | ₩228,158 | ₩233,685 | +2.28% | 2.3천 |
|---|
| 2026.06.10 | ₩230,098 | ₩230,098 | ₩226,218 | ₩226,218 | -1.69% | 2.4천 |
|---|
| 2026.06.09 | ₩234,340 | ₩234,340 | ₩224,987 | ₩231,115 | -1.38% | 2.9천 |
|---|
| 2026.06.08 | ₩230,339 | ₩230,339 | ₩228,600 | ₩228,948 | -0.60% | 2천 |
|---|
| 2026.06.05 | ₩228,961 | ₩231,544 | ₩228,412 | ₩228,573 | -0.17% | 2.2천 |
|---|
| 2026.06.04 | ₩229,978 | ₩230,834 | ₩229,978 | ₩230,433 | +0.20% | 1.9천 |
|---|
| 2026.06.03 | ₩228,600 | ₩228,600 | ₩226,673 | ₩228,064 | -0.23% | 1.4천 |
|---|
| 2026.06.02 | ₩227,930 | ₩229,188 | ₩227,930 | ₩229,188 | +0.55% | 1.4천 |
|---|
| 2026.06.01 | ₩227,542 | ₩228,278 | ₩226,070 | ₩228,024 | +0.21% | 1.5천 |
|---|
| 2026.05.29 | ₩229,991 | ₩230,246 | ₩228,693 | ₩228,693 | -0.56% | 1.5천 |
|---|
| 2026.05.28 | ₩227,435 | ₩230,219 | ₩227,435 | ₩230,219 | +1.22% | 1.8천 |
|---|
| 2026.05.27 | ₩230,500 | ₩230,647 | ₩229,590 | ₩229,737 | -0.33% | 800 |
|---|
| 2026.05.26 | ₩227,770 | ₩229,309 | ₩227,770 | ₩229,309 | +0.68% | 900 |
|---|
| 2026.05.22 | ₩224,130 | ₩224,893 | ₩224,130 | ₩224,893 | +0.34% | 1.4천 |
|---|
| 2026.05.21 | ₩219,554 | ₩222,912 | ₩219,554 | ₩222,257 | +1.23% | 1.2천 |
|---|
| 2026.05.20 | ₩221,092 | ₩221,762 | ₩220,450 | ₩221,762 | +0.30% | 2.8천 |
|---|
| 2026.05.19 | ₩219,580 | ₩219,580 | ₩216,516 | ₩216,516 | -1.40% | 3.2천 |
|---|
| 2026.05.18 | ₩222,190 | ₩222,190 | ₩220,811 | ₩221,173 | -0.46% | 1.7천 |
|---|
| 2026.05.15 | ₩223,260 | ₩223,501 | ₩221,186 | ₩221,186 | -0.93% | 1.8만 |
|---|
| 2026.05.14 | ₩226,512 | ₩227,235 | ₩225,080 | ₩226,311 | -0.09% | 5.2천 |
|---|
| 2026.05.13 | ₩226,378 | ₩226,378 | ₩223,448 | ₩224,759 | -0.72% | 6.9천 |
|---|
| 2026.05.12 | ₩229,536 | ₩229,536 | ₩224,786 | ₩226,726 | -1.22% | 1.9천 |
|---|
| 2026.05.11 | ₩231,289 | ₩231,289 | ₩230,085 | ₩230,085 | -0.52% | 1.6천 |
|---|
| 2026.05.08 | ₩233,818 | ₩233,818 | ₩231,958 | ₩231,958 | -0.80% | 2.3천 |
|---|
| 2026.05.07 | ₩234,554 | ₩235,210 | ₩232,467 | ₩232,467 | -0.89% | 1.4천 |
|---|
| 2026.05.06 | ₩232,908 | ₩234,835 | ₩232,199 | ₩234,086 | +0.51% | 6.9천 |
|---|
| 2026.05.05 | ₩231,972 | ₩234,153 | ₩231,972 | ₩233,725 | +0.76% | 3천 |
|---|
| 2026.05.04 | ₩229,630 | ₩230,821 | ₩226,793 | ₩226,793 | -1.24% | 1.2천 |
|---|
| 2026.05.01 | ₩230,031 | ₩230,179 | ₩229,991 | ₩230,179 | +0.06% | 1.1천 |
|---|
| 2026.04.30 | ₩224,813 | ₩230,861 | ₩224,813 | ₩230,861 | +2.69% | 5.8천 |
|---|
| 2026.04.29 | ₩224,371 | ₩224,371 | ₩223,300 | ₩223,769 | -0.27% | 2.9천 |
|---|
| 2026.04.28 | ₩226,311 | ₩227,382 | ₩226,311 | ₩227,382 | +0.47% | 600 |
|---|
| 2026.04.27 | ₩228,051 | ₩229,898 | ₩228,051 | ₩229,737 | +0.74% | 4.4천 |
|---|
| 2026.04.24 | ₩230,085 | ₩230,085 | ₩228,493 | ₩228,493 | -0.69% | 1천 |
|---|
| 2026.04.23 | ₩229,456 | ₩230,446 | ₩227,850 | ₩229,041 | -0.18% | 8천 |
|---|
| 2026.04.22 | ₩229,724 | ₩229,724 | ₩226,552 | ₩227,449 | -0.99% | 2.7천 |
|---|
| 2026.04.21 | ₩230,754 | ₩231,276 | ₩226,151 | ₩226,525 | -1.83% | 3.7천 |
|---|
| 2026.04.20 | ₩227,757 | ₩228,787 | ₩227,757 | ₩228,439 | +0.30% | 4천 |
|---|
| 2026.04.17 | ₩226,552 | ₩229,014 | ₩226,017 | ₩227,971 | +0.63% | 2.5천 |
|---|
| 2026.04.16 | ₩222,551 | ₩223,220 | ₩221,347 | ₩221,387 | -0.52% | 5.7천 |
|---|
| 2026.04.15 | ₩226,164 | ₩226,164 | ₩221,293 | ₩222,551 | -1.60% | 3.4천 |
|---|
| 2026.04.14 | ₩226,231 | ₩226,244 | ₩225,575 | ₩225,682 | -0.24% | 2.9천 |
|---|
| 2026.04.13 | ₩219,554 | ₩223,956 | ₩219,554 | ₩223,956 | +2.01% | 3천 |
|---|
| 2026.04.10 | ₩222,377 | ₩222,377 | ₩220,423 | ₩220,918 | -0.66% | 2.5천 |
|---|
| 2026.04.09 | ₩219,072 | ₩223,474 | ₩218,898 | ₩221,936 | +1.31% | 4천 |
|---|
| 2026.04.08 | ₩220,530 | ₩221,869 | ₩218,215 | ₩218,898 | -0.74% | 6.4천 |
|---|
| 2026.04.07 | ₩210,400 | ₩210,695 | ₩209,370 | ₩210,695 | +0.14% | 2.3천 |
|---|
| 2026.04.06 | ₩209,705 | ₩210,374 | ₩209,450 | ₩210,200 | +0.24% | 4천 |
|---|
| 2026.04.02 | ₩206,105 | ₩209,945 | ₩206,105 | ₩209,611 | +1.70% | 3.1천 |
|---|
| 2026.04.01 | ₩210,735 | ₩211,043 | ₩210,494 | ₩210,494 | -0.11% | 1.2천 |
|---|
| 2026.03.31 | ₩203,750 | ₩207,376 | ₩201,970 | ₩206,921 | +1.56% | 3.1천 |
|---|
| 2026.03.30 | ₩206,051 | ₩206,051 | ₩199,949 | ₩200,163 | -2.86% | 1만 |
|---|
| 2026.03.27 | ₩203,696 | ₩204,633 | ₩203,442 | ₩203,442 | -0.12% | 1.4천 |
|---|
| 2026.03.26 | ₩206,828 | ₩208,755 | ₩204,231 | ₩204,753 | -1.00% | 5천 |
|---|
| 2026.03.25 | ₩209,772 | ₩209,932 | ₩208,473 | ₩209,772 | 0.00% | 4.1천 |
|---|
| 2026.03.24 | ₩203,482 | ₩207,911 | ₩203,482 | ₩207,175 | +1.82% | 4.3천 |
|---|
| 2026.03.23 | ₩203,496 | ₩207,483 | ₩203,496 | ₩205,570 | +1.02% | 1.3만 |
|---|
| 2026.03.20 | ₩201,341 | ₩201,836 | ₩199,481 | ₩200,230 | -0.55% | 2.8천 |
|---|
| 2026.03.19 | ₩202,278 | ₩205,369 | ₩201,850 | ₩204,606 | +1.15% | 3.4천 |
|---|
| 2026.03.18 | ₩206,560 | ₩207,430 | ₩204,887 | ₩204,887 | -0.81% | 2.9천 |
|---|
| 2026.03.17 | ₩208,246 | ₩208,246 | ₩206,172 | ₩207,523 | -0.35% | 2.5천 |
|---|
| 2026.03.16 | ₩206,587 | ₩206,587 | ₩205,302 | ₩205,650 | -0.45% | 4.1천 |
|---|
| 2026.03.13 | ₩203,884 | ₩203,884 | ₩202,907 | ₩203,884 | 0.00% | 2.6천 |
|---|
| 2026.03.12 | ₩208,420 | ₩208,420 | ₩205,195 | ₩205,195 | -1.55% | 3.8천 |
|---|
| 2026.03.11 | ₩209,705 | ₩211,056 | ₩209,705 | ₩211,056 | +0.64% | 1.2천 |
|---|
| 2026.03.10 | ₩214,509 | ₩215,352 | ₩211,417 | ₩211,417 | -1.44% | 4.5천 |
|---|
| 2026.03.09 | ₩208,380 | ₩213,237 | ₩204,579 | ₩213,237 | +2.33% | 7.5천 |
|---|
| 2026.03.06 | ₩212,983 | ₩213,505 | ₩210,882 | ₩211,779 | -0.57% | 2.4만 |
|---|
| 2026.03.05 | ₩220,102 | ₩220,102 | ₩216,436 | ₩218,189 | -0.87% | 3.7만 |
|---|
| 2026.03.04 | ₩224,251 | ₩224,251 | ₩222,297 | ₩223,822 | -0.19% | 1.3만 |
|---|
| 2026.03.03 | ₩221,454 | ₩223,528 | ₩220,878 | ₩222,765 | +0.59% | 3.1천 |
|---|
| 2026.03.02 | ₩222,377 | ₩227,342 | ₩222,377 | ₩226,579 | +1.89% | 5.1천 |
|---|
| 2026.02.27 | ₩228,212 | ₩228,212 | ₩223,501 | ₩225,602 | -1.14% | 6.1천 |
|---|
| 2026.02.26 | ₩229,857 | ₩229,857 | ₩226,285 | ₩229,764 | -0.04% | 6.2천 |
|---|
| 2026.02.25 | ₩230,647 | ₩230,647 | ₩226,044 | ₩228,171 | -1.07% | 7.8천 |
|---|
| 2026.02.24 | ₩227,275 | ₩229,242 | ₩227,275 | ₩228,546 | +0.56% | 3.4천 |
|---|
| 2026.02.23 | ₩232,293 | ₩232,494 | ₩227,248 | ₩227,275 | -2.16% | 9.4천 |
|---|
| 2026.02.20 | ₩229,898 | ₩232,668 | ₩229,898 | ₩232,306 | +1.05% | 5천 |
|---|
| 2026.02.19 | ₩229,590 | ₩231,838 | ₩229,590 | ₩231,517 | +0.84% | 3천 |
|---|
| 2026.02.18 | ₩232,253 | ₩233,698 | ₩229,898 | ₩230,700 | -0.67% | 3.2천 |
|---|
| 2026.02.17 | ₩232,494 | ₩232,494 | ₩229,443 | ₩230,058 | -1.05% | 4.4천 |
|---|
| 2026.02.13 | ₩233,163 | ₩233,899 | ₩231,503 | ₩231,811 | -0.58% | 8천 |
|---|
| 2026.02.12 | ₩237,525 | ₩238,221 | ₩229,456 | ₩229,550 | -3.36% | 6.3천 |
|---|
| 2026.02.11 | ₩237,900 | ₩237,900 | ₩233,310 | ₩233,939 | -1.66% | 5.7천 |
|---|
| 2026.02.10 | ₩235,705 | ₩236,441 | ₩234,621 | ₩234,621 | -0.46% | 5.2천 |
|---|
| 2026.02.09 | ₩235,812 | ₩236,495 | ₩234,782 | ₩234,902 | -0.39% | 7.1천 |
|---|
| 2026.02.06 | ₩230,085 | ₩235,317 | ₩230,085 | ₩235,224 | +2.23% | 1.5만 |
|---|
| 2026.02.05 | ₩225,468 | ₩228,399 | ₩225,468 | ₩227,663 | +0.97% | 2.5천 |
|---|
| 2026.02.04 | ₩226,218 | ₩229,469 | ₩225,415 | ₩227,328 | +0.49% | 7.8천 |
|---|
| 2026.02.03 | ₩225,723 | ₩226,499 | ₩221,869 | ₩224,572 | -0.51% | 6.3천 |
|---|
| 2026.02.02 | ₩220,571 | ₩224,344 | ₩220,571 | ₩223,488 | +1.32% | 2만 |
|---|
| 2026.01.30 | ₩218,470 | ₩220,316 | ₩218,470 | ₩219,420 | +0.43% | 2.6천 |
|---|
| 2026.01.29 | ₩219,594 | ₩220,504 | ₩217,841 | ₩220,504 | +0.41% | 4천 |
|---|
| 2026.01.28 | ₩221,240 | ₩221,240 | ₩218,603 | ₩218,603 | -1.19% | 5천 |
|---|
| 2026.01.27 | ₩220,397 | ₩220,517 | ₩218,831 | ₩220,049 | -0.16% | 1만 |
|---|
| 2026.01.26 | ₩220,330 | ₩221,467 | ₩219,620 | ₩220,397 | +0.03% | 8.5천 |
|---|
| 2026.01.23 | ₩224,478 | ₩224,478 | ₩220,423 | ₩220,892 | -1.60% | 7.8천 |
|---|
| 2026.01.22 | ₩224,826 | ₩225,589 | ₩223,488 | ₩224,170 | -0.29% | 8.8천 |
|---|
| 2026.01.21 | ₩219,259 | ₩223,193 | ₩219,259 | ₩222,805 | +1.62% | 1.2만 |
|---|
| 2026.01.20 | ₩217,372 | ₩220,035 | ₩217,372 | ₩217,453 | +0.04% | 7천 |
|---|
| 2026.01.16 | ₩222,498 | ₩222,966 | ₩221,146 | ₩221,802 | -0.31% | 5천 |
|---|
| 2026.01.15 | ₩219,928 | ₩222,564 | ₩219,928 | ₩222,016 | +0.95% | 1.5만 |
|---|
| 2026.01.14 | ₩216,395 | ₩218,242 | ₩215,753 | ₩217,118 | +0.33% | 8.6천 |
|---|
| 2026.01.13 | ₩216,784 | ₩217,439 | ₩215,940 | ₩215,981 | -0.37% | 2.9천 |
|---|
| 2026.01.12 | ₩214,535 | ₩216,195 | ₩214,535 | ₩216,034 | +0.70% | 2.5천 |
|---|
| 2026.01.09 | ₩213,706 | ₩215,847 | ₩212,809 | ₩215,097 | +0.65% | 4.9천 |
|---|
| 2026.01.08 | ₩207,724 | ₩212,461 | ₩207,724 | ₩212,327 | +2.22% | 6.6천 |
|---|
| 2026.01.07 | ₩208,634 | ₩209,250 | ₩207,978 | ₩208,112 | -0.25% | 4천 |
|---|
| 2026.01.06 | ₩207,978 | ₩210,615 | ₩206,680 | ₩210,615 | +1.27% | 5.1천 |
|---|
| 2026.01.05 | ₩205,195 | ₩209,718 | ₩205,195 | ₩208,045 | +1.39% | 3.1천 |
|---|
| 2026.01.02 | ₩202,264 | ₩204,392 | ₩201,850 | ₩204,004 | +0.86% | 6천 |
|---|
| 2025.12.31 | ₩202,465 | ₩202,465 | ₩200,833 | ₩200,833 | -0.81% | 2.4천 |
|---|
| 2025.12.30 | ₩205,275 | ₩205,275 | ₩203,549 | ₩203,549 | -0.84% | 2.1천 |
|---|
| 2025.12.29 | ₩204,941 | ₩205,182 | ₩204,941 | ₩205,182 | +0.12% | 2.7천 |
|---|
| 2025.12.26 | ₩206,520 | ₩207,028 | ₩206,011 | ₩206,613 | +0.05% | 1.8천 |
|---|
| 2025.12.24 | ₩206,413 | ₩206,547 | ₩206,413 | ₩206,547 | +0.06% | 700 |
|---|
| 2025.12.23 | ₩206,038 | ₩206,132 | ₩205,543 | ₩205,891 | -0.07% | 3.4천 |
|---|
| 2025.12.22 | ₩205,208 | ₩207,002 | ₩205,208 | ₩206,292 | +0.53% | 3.9천 |
|---|
| 2025.12.19 | ₩206,319 | ₩206,613 | ₩205,877 | ₩205,904 | -0.20% | 3.5천 |
|---|
| 2025.12.18 | ₩207,871 | ₩207,978 | ₩206,011 | ₩206,011 | -0.89% | 1.1만 |
|---|
| 2025.12.17 | ₩207,684 | ₩208,126 | ₩205,075 | ₩205,075 | -1.26% | 4.2천 |
|---|
| 2025.12.16 | ₩207,390 | ₩207,390 | ₩206,493 | ₩207,323 | -0.03% | 1만 |
|---|
| 2025.12.15 | ₩209,477 | ₩209,477 | ₩208,032 | ₩208,032 | -0.69% | 4.5천 |
|---|
| 2025.12.12 | ₩212,622 | ₩212,622 | ₩208,340 | ₩208,487 | -1.94% | 2.3천 |
|---|
| 2025.12.11 | ₩207,952 | ₩211,966 | ₩207,952 | ₩211,591 | +1.75% | 3.4천 |
|---|
| 2025.12.10 | ₩204,526 | ₩209,223 | ₩204,526 | ₩208,059 | +1.73% | 4.1천 |
|---|
| 2025.12.09 | ₩203,067 | ₩203,067 | ₩202,131 | ₩202,131 | -0.46% | 1.2천 |
|---|
| 2025.12.08 | ₩204,834 | ₩204,834 | ₩201,916 | ₩201,916 | -1.42% | 2.1천 |
|---|
| 2025.12.05 | ₩203,429 | ₩203,482 | ₩202,104 | ₩203,067 | -0.18% | 1.5천 |
|---|
| 2025.12.04 | ₩204,379 | ₩204,379 | ₩203,375 | ₩203,375 | -0.49% | 800 |
|---|
| 2025.12.03 | ₩202,144 | ₩203,375 | ₩202,144 | ₩203,281 | +0.56% | 1.6천 |
|---|
| 2025.12.02 | ₩201,475 | ₩201,475 | ₩200,418 | ₩200,940 | -0.27% | 3천 |
|---|
| 2025.12.01 | ₩200,899 | ₩201,288 | ₩200,056 | ₩200,056 | -0.42% | 1.3천 |
|---|
| 2025.11.28 | ₩201,649 | ₩201,649 | ₩201,649 | ₩201,649 | 0.00% | 400 |
|---|
| 2025.11.26 | ₩201,234 | ₩203,308 | ₩201,167 | ₩201,502 | +0.13% | 2.2천 |
|---|
| 2025.11.25 | ₩198,263 | ₩200,311 | ₩198,263 | ₩200,284 | +1.02% | 1.3천 |
|---|
| 2025.11.24 | ₩192,884 | ₩194,878 | ₩192,884 | ₩194,878 | +1.03% | 800 |
|---|
| 2025.11.21 | ₩193,098 | ₩193,098 | ₩192,134 | ₩192,134 | -0.50% | 1.6천 |
|---|
| 2025.11.20 | ₩190,997 | ₩190,997 | ₩186,220 | ₩186,220 | -2.50% | 1.3천 |
|---|
| 2025.11.19 | ₩187,986 | ₩188,963 | ₩187,558 | ₩187,799 | -0.10% | 1.5천 |
|---|
| 2025.11.18 | ₩185,872 | ₩188,133 | ₩185,858 | ₩186,902 | +0.55% | 2.1천 |
|---|
| 2025.11.17 | ₩190,850 | ₩190,850 | ₩186,902 | ₩186,902 | -2.07% | 1.3천 |
|---|
| 2025.11.14 | ₩188,990 | ₩191,813 | ₩188,990 | ₩191,532 | +1.35% | 3.2천 |
|---|
| 2025.11.13 | ₩195,078 | ₩195,078 | ₩191,572 | ₩191,572 | -1.80% | 1.1천 |
|---|
| 2025.11.12 | ₩197,621 | ₩197,621 | ₩195,975 | ₩196,095 | -0.77% | 2천 |
|---|
| 2025.11.11 | ₩195,025 | ₩195,266 | ₩195,025 | ₩195,266 | +0.12% | 700 |
|---|
| 2025.11.10 | ₩194,490 | ₩196,858 | ₩194,490 | ₩195,761 | +0.65% | 1.7천 |
|---|
| 2025.11.07 | ₩193,620 | ₩194,490 | ₩191,787 | ₩194,490 | +0.45% | 6.5천 |
|---|
| 2025.11.06 | ₩199,722 | ₩199,722 | ₩195,306 | ₩195,306 | -2.21% | 1.4천 |
|---|
| 2025.11.05 | ₩197,862 | ₩201,649 | ₩197,862 | ₩200,792 | +1.48% | 1.3천 |
|---|
| 2025.11.04 | ₩196,818 | ₩198,384 | ₩196,818 | ₩197,153 | +0.17% | 1.4천 |
|---|
| 2025.11.03 | ₩199,949 | ₩199,949 | ₩198,518 | ₩199,254 | -0.35% | 2.4천 |
|---|
| 2025.10.31 | ₩198,410 | ₩199,896 | ₩198,410 | ₩199,896 | +0.75% | 1.6천 |
|---|
| 2025.10.30 | ₩200,123 | ₩201,073 | ₩197,474 | ₩197,474 | -1.32% | 1.4천 |
|---|
| 2025.10.29 | ₩202,465 | ₩204,339 | ₩201,180 | ₩201,180 | -0.63% | 1.4천 |
|---|
| 2025.10.28 | ₩200,766 | ₩202,224 | ₩200,766 | ₩201,743 | +0.49% | 1.4천 |
|---|
| 2025.10.27 | ₩204,994 | ₩204,994 | ₩203,081 | ₩203,081 | -0.93% | 800 |
|---|
| 2025.10.24 | ₩204,486 | ₩204,874 | ₩203,723 | ₩203,723 | -0.37% | 1.3천 |
|---|
| 2025.10.23 | ₩199,816 | ₩201,421 | ₩199,816 | ₩201,421 | +0.80% | 1.2천 |
|---|
| 2025.10.22 | ₩197,902 | ₩198,491 | ₩197,902 | ₩198,491 | +0.30% | 900 |
|---|
| 2025.10.21 | ₩201,127 | ₩202,840 | ₩201,127 | ₩202,840 | +0.85% | 800 |
|---|
| 2025.10.20 | ₩200,043 | ₩201,328 | ₩200,043 | ₩201,073 | +0.52% | 2.5천 |
|---|
| 2025.10.17 | ₩198,691 | ₩198,691 | ₩197,728 | ₩198,183 | -0.26% | 1.4천 |
|---|
| 2025.10.16 | ₩200,993 | ₩201,408 | ₩199,120 | ₩199,307 | -0.84% | 2.1천 |
|---|
| 2025.10.15 | ₩200,538 | ₩200,739 | ₩199,320 | ₩200,592 | +0.03% | 1.7천 |
|---|
| 2025.10.14 | ₩193,406 | ₩200,190 | ₩193,406 | ₩199,267 | +3.03% | 1.6천 |
|---|
| 2025.10.13 | ₩194,784 | ₩196,711 | ₩194,784 | ₩196,323 | +0.79% | 2.4천 |
|---|
| 2025.10.10 | ₩199,454 | ₩199,454 | ₩192,844 | ₩192,844 | -3.31% | 2.4천 |
|---|