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 | ₩217,159 | ₩217,642 | ₩216,596 | ₩217,159 | 0.00% | 1.3만 |
| 2026.10.08 | ₩214,825 | ₩216,851 | ₩214,356 | ₩216,851 | +0.94% | 7.3천 |
| 2026.10.07 | ₩214,986 | ₩216,274 | ₩214,986 | ₩216,274 | +0.60% | 2.4천 |
| 2026.10.06 | ₩221,974 | ₩222,859 | ₩220,767 | ₩221,343 | -0.28% | 1.3만 |
| 2026.10.05 | ₩219,908 | ₩221,518 | ₩219,908 | ₩220,954 | +0.48% | 8.7천 |
| 2026.10.02 | ₩218,339 | ₩220,673 | ₩218,339 | ₩219,882 | +0.71% | 7.8천 |
| 2026.10.01 | ₩212,961 | ₩216,515 | ₩212,626 | ₩216,408 | +1.62% | 8.4천 |
| 2026.09.30 | ₩216,354 | ₩216,354 | ₩213,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩213,913 |
| -1.13% |
| 6.2천 |
| 2026.09.29 | ₩217,239 | ₩217,239 | ₩215,348 | ₩216,341 | -0.41% | 6.1천 |
|---|
| 2026.09.28 | ₩217,293 | ₩217,307 | ₩215,281 | ₩217,146 | -0.07% | 1.3만 |
|---|
| 2026.09.25 | ₩218,540 | ₩219,895 | ₩217,950 | ₩219,224 | +0.31% | 1.7만 |
|---|
| 2026.09.24 | ₩218,205 | ₩218,540 | ₩216,904 | ₩218,460 | +0.12% | 2.2만 |
|---|
| 2026.09.23 | ₩220,002 | ₩220,673 | ₩219,533 | ₩219,533 | -0.21% | 4.1천 |
|---|
| 2026.09.22 | ₩220,861 | ₩221,880 | ₩219,949 | ₩221,317 | +0.21% | 5.3천 |
|---|
| 2026.09.21 | ₩220,552 | ₩220,552 | ₩219,412 | ₩219,922 | -0.29% | 1.2만 |
|---|
| 2026.09.18 | ₩219,358 | ₩219,828 | ₩218,728 | ₩219,600 | +0.11% | 7.1천 |
|---|
| 2026.09.17 | ₩224,401 | ₩224,401 | ₩219,935 | ₩220,338 | -1.81% | 1.1만 |
|---|
| 2026.09.16 | ₩222,001 | ₩222,953 | ₩219,855 | ₩220,834 | -0.53% | 2.7천 |
|---|
| 2026.09.15 | ₩220,820 | ₩222,215 | ₩219,452 | ₩220,619 | -0.09% | 79.1만 |
|---|
| 2026.09.14 | ₩221,223 | ₩221,223 | ₩219,801 | ₩220,820 | -0.18% | 3.1천 |
|---|
| 2026.09.11 | ₩222,926 | ₩223,516 | ₩222,282 | ₩223,516 | +0.26% | 1.7천 |
|---|
| 2026.09.10 | ₩223,221 | ₩223,221 | ₩220,566 | ₩220,941 | -1.02% | 6.1천 |
|---|
| 2026.09.09 | ₩228,264 | ₩228,264 | ₩223,744 | ₩224,093 | -1.83% | 4.2천 |
|---|
| 2026.09.08 | ₩230,034 | ₩230,034 | ₩228,063 | ₩228,143 | -0.82% | 2.3천 |
|---|
| 2026.09.04 | ₩227,754 | ₩230,517 | ₩227,754 | ₩230,517 | +1.21% | 1.6천 |
|---|
| 2026.09.03 | ₩228,492 | ₩228,639 | ₩225,702 | ₩228,451 | -0.02% | 9.3천 |
|---|
| 2026.09.02 | ₩225,689 | ₩226,963 | ₩225,689 | ₩225,970 | +0.12% | 3.7천 |
|---|
| 2026.09.01 | ₩228,666 | ₩228,666 | ₩224,696 | ₩224,857 | -1.67% | 3.8천 |
|---|
| 2026.08.31 | ₩231,322 | ₩231,322 | ₩229,632 | ₩230,168 | -0.50% | 2.9만 |
|---|
| 2026.08.28 | ₩234,353 | ₩234,353 | ₩233,052 | ₩233,078 | -0.54% | 1.6천 |
|---|
| 2026.08.27 | ₩235,412 | ₩236,351 | ₩235,412 | ₩236,096 | +0.29% | 3천 |
|---|
| 2026.08.26 | ₩236,525 | ₩236,767 | ₩235,747 | ₩236,767 | +0.10% | 1.1만 |
|---|
| 2026.08.25 | ₩235,949 | ₩235,949 | ₩233,870 | ₩234,862 | -0.46% | 1.3만 |
|---|
| 2026.08.24 | ₩237,893 | ₩237,893 | ₩234,540 | ₩235,171 | -1.14% | 2.2만 |
|---|
| 2026.08.21 | ₩238,752 | ₩238,752 | ₩236,405 | ₩237,786 | -0.40% | 4.8천 |
|---|
| 2026.08.20 | ₩237,491 | ₩238,443 | ₩236,270 | ₩236,472 | -0.43% | 1.2만 |
|---|
| 2026.08.19 | ₩240,710 | ₩240,830 | ₩239,395 | ₩239,395 | -0.55% | 1.4천 |
|---|
| 2026.08.18 | ₩244,358 | ₩244,358 | ₩239,999 | ₩239,999 | -1.78% | 1.6천 |
|---|
| 2026.08.17 | ₩245,685 | ₩246,168 | ₩245,685 | ₩245,685 | 0.00% | 2.9천 |
|---|
| 2026.08.14 | ₩245,176 | ₩246,678 | ₩245,176 | ₩246,611 | +0.59% | 1.6천 |
|---|
| 2026.08.13 | ₩245,699 | ₩245,699 | ₩243,848 | ₩244,411 | -0.52% | 2.1천 |
|---|
| 2026.08.12 | ₩248,435 | ₩248,435 | ₩245,256 | ₩245,618 | -1.13% | 1.9천 |
|---|
| 2026.08.11 | ₩245,833 | ₩246,544 | ₩245,752 | ₩245,752 | -0.03% | 3.7천 |
|---|
| 2026.08.10 | ₩248,381 | ₩248,756 | ₩245,189 | ₩245,189 | -1.29% | 1.8천 |
|---|
| 2026.08.07 | ₩249,668 | ₩249,668 | ₩248,569 | ₩248,569 | -0.44% | 3천 |
|---|
| 2026.08.06 | ₩246,919 | ₩248,663 | ₩246,530 | ₩246,959 | +0.02% | 3.3천 |
|---|
| 2026.08.05 | ₩250,862 | ₩250,862 | ₩246,892 | ₩246,892 | -1.58% | 3.8천 |
|---|
| 2026.08.04 | ₩246,959 | ₩249,588 | ₩246,959 | ₩249,440 | +1.00% | 2.7천 |
|---|
| 2026.08.03 | ₩239,409 | ₩244,827 | ₩239,409 | ₩244,827 | +2.26% | 4.6천 |
|---|
| 2026.07.31 | ₩236,472 | ₩237,705 | ₩236,472 | ₩237,169 | +0.29% | 1.2천 |
|---|
| 2026.07.30 | ₩235,519 | ₩235,975 | ₩233,293 | ₩235,975 | +0.19% | 2.5천 |
|---|
| 2026.07.29 | ₩238,202 | ₩238,202 | ₩232,636 | ₩232,636 | -2.34% | 8.8천 |
|---|
| 2026.07.28 | ₩240,200 | ₩240,294 | ₩239,529 | ₩240,294 | +0.04% | 1.2천 |
|---|
| 2026.07.27 | ₩241,729 | ₩241,729 | ₩237,705 | ₩240,240 | -0.62% | 5.5천 |
|---|
| 2026.07.24 | ₩241,045 | ₩241,058 | ₩238,456 | ₩238,564 | -1.03% | 1.3만 |
|---|
| 2026.07.23 | ₩237,451 | ₩240,012 | ₩237,451 | ₩240,012 | +1.08% | 2.6천 |
|---|
| 2026.07.22 | ₩240,803 | ₩240,803 | ₩239,690 | ₩240,173 | -0.26% | 5.1천 |
|---|
| 2026.07.21 | ₩240,482 | ₩240,991 | ₩239,355 | ₩240,683 | +0.08% | 6.3천 |
|---|
| 2026.07.20 | ₩239,543 | ₩240,334 | ₩238,778 | ₩238,778 | -0.32% | 4.3천 |
|---|
| 2026.07.17 | ₩241,407 | ₩241,742 | ₩239,543 | ₩240,052 | -0.56% | 2.4천 |
|---|
| 2026.07.16 | ₩239,462 | ₩244,948 | ₩239,462 | ₩243,566 | +1.71% | 6.2천 |
|---|
| 2026.07.15 | ₩241,259 | ₩241,259 | ₩240,173 | ₩240,696 | -0.23% | 2.8천 |
|---|
| 2026.07.14 | ₩239,181 | ₩239,342 | ₩238,698 | ₩239,342 | +0.07% | 4.4천 |
|---|
| 2026.07.13 | ₩237,746 | ₩237,974 | ₩236,203 | ₩237,008 | -0.31% | 1.2만 |
|---|
| 2026.07.10 | ₩237,612 | ₩239,073 | ₩237,612 | ₩237,732 | +0.05% | 3.4천 |
|---|
| 2026.07.09 | ₩238,363 | ₩239,127 | ₩238,228 | ₩238,631 | +0.11% | 4.3천 |
|---|
| 2026.07.08 | ₩237,920 | ₩237,920 | ₩235,841 | ₩236,378 | -0.65% | 4천 |
|---|
| 2026.07.07 | ₩241,300 | ₩241,300 | ₩238,202 | ₩239,355 | -0.81% | 5천 |
|---|
| 2026.07.06 | ₩244,974 | ₩245,028 | ₩244,974 | ₩245,028 | +0.02% | 1.6천 |
|---|
| 2026.07.02 | ₩244,639 | ₩244,639 | ₩240,844 | ₩242,990 | -0.67% | 7.8천 |
|---|
| 2026.07.01 | ₩249,534 | ₩249,534 | ₩246,114 | ₩246,114 | -1.37% | 2.9천 |
|---|
| 2026.06.30 | ₩248,314 | ₩249,534 | ₩248,314 | ₩249,534 | +0.49% | 2.4천 |
|---|
| 2026.06.29 | ₩249,132 | ₩249,132 | ₩245,430 | ₩247,724 | -0.57% | 2.9천 |
|---|
| 2026.06.26 | ₩246,852 | ₩248,287 | ₩246,745 | ₩248,113 | +0.51% | 7.8천 |
|---|
| 2026.06.25 | ₩246,839 | ₩250,674 | ₩245,860 | ₩247,482 | +0.26% | 5.1천 |
|---|
| 2026.06.24 | ₩239,248 | ₩244,840 | ₩239,248 | ₩242,292 | +1.27% | 6.8천 |
|---|
| 2026.06.23 | ₩238,926 | ₩238,926 | ₩238,161 | ₩238,456 | -0.20% | 1.8천 |
|---|
| 2026.06.22 | ₩242,507 | ₩243,110 | ₩241,528 | ₩242,654 | +0.06% | 4천 |
|---|
| 2026.06.18 | ₩240,334 | ₩241,635 | ₩239,315 | ₩241,595 | +0.52% | 5.1천 |
|---|
| 2026.06.17 | ₩238,953 | ₩241,300 | ₩236,324 | ₩236,324 | -1.10% | 6.6천 |
|---|
| 2026.06.16 | ₩239,664 | ₩241,783 | ₩238,456 | ₩238,456 | -0.50% | 3.4천 |
|---|
| 2026.06.15 | ₩239,449 | ₩239,811 | ₩238,081 | ₩238,081 | -0.57% | 4.1만 |
|---|
| 2026.06.12 | ₩234,701 | ₩237,786 | ₩234,701 | ₩236,418 | +0.73% | 2.5천 |
|---|
| 2026.06.11 | ₩228,975 | ₩234,205 | ₩228,666 | ₩234,205 | +2.28% | 2.3천 |
|---|
| 2026.06.10 | ₩230,611 | ₩230,611 | ₩226,721 | ₩226,721 | -1.69% | 2.4천 |
|---|
| 2026.06.09 | ₩234,862 | ₩234,862 | ₩225,488 | ₩231,630 | -1.38% | 2.9천 |
|---|
| 2026.06.08 | ₩230,852 | ₩230,852 | ₩229,109 | ₩229,457 | -0.60% | 2천 |
|---|
| 2026.06.05 | ₩229,471 | ₩232,059 | ₩228,921 | ₩229,082 | -0.17% | 2.2천 |
|---|
| 2026.06.04 | ₩230,490 | ₩231,348 | ₩230,490 | ₩230,946 | +0.20% | 1.9천 |
|---|
| 2026.06.03 | ₩229,109 | ₩229,109 | ₩227,177 | ₩228,572 | -0.23% | 1.4천 |
|---|
| 2026.06.02 | ₩228,438 | ₩229,699 | ₩228,438 | ₩229,699 | +0.55% | 1.4천 |
|---|
| 2026.06.01 | ₩228,049 | ₩228,787 | ₩226,574 | ₩228,532 | +0.21% | 1.5천 |
|---|
| 2026.05.29 | ₩230,503 | ₩230,758 | ₩229,203 | ₩229,203 | -0.56% | 1.5천 |
|---|
| 2026.05.28 | ₩227,942 | ₩230,731 | ₩227,942 | ₩230,731 | +1.22% | 1.8천 |
|---|
| 2026.05.27 | ₩231,013 | ₩231,161 | ₩230,101 | ₩230,249 | -0.33% | 800 |
|---|
| 2026.05.26 | ₩228,277 | ₩229,819 | ₩228,277 | ₩229,819 | +0.68% | 900 |
|---|
| 2026.05.22 | ₩224,629 | ₩225,394 | ₩224,629 | ₩225,394 | +0.34% | 1.4천 |
|---|
| 2026.05.21 | ₩220,042 | ₩223,409 | ₩220,042 | ₩222,752 | +1.23% | 1.2천 |
|---|
| 2026.05.20 | ₩221,585 | ₩222,255 | ₩220,941 | ₩222,255 | +0.30% | 2.8천 |
|---|
| 2026.05.19 | ₩220,069 | ₩220,069 | ₩216,998 | ₩216,998 | -1.40% | 3.2천 |
|---|
| 2026.05.18 | ₩222,685 | ₩222,685 | ₩221,303 | ₩221,665 | -0.46% | 1.7천 |
|---|
| 2026.05.15 | ₩223,757 | ₩223,999 | ₩221,679 | ₩221,679 | -0.93% | 1.8만 |
|---|
| 2026.05.14 | ₩227,016 | ₩227,741 | ₩225,581 | ₩226,815 | -0.09% | 5.2천 |
|---|
| 2026.05.13 | ₩226,882 | ₩226,882 | ₩223,945 | ₩225,260 | -0.72% | 6.9천 |
|---|
| 2026.05.12 | ₩230,047 | ₩230,047 | ₩225,286 | ₩227,231 | -1.22% | 1.9천 |
|---|
| 2026.05.11 | ₩231,804 | ₩231,804 | ₩230,597 | ₩230,597 | -0.52% | 1.6천 |
|---|
| 2026.05.08 | ₩234,339 | ₩234,339 | ₩232,475 | ₩232,475 | -0.80% | 2.3천 |
|---|
| 2026.05.07 | ₩235,077 | ₩235,734 | ₩232,985 | ₩232,985 | -0.89% | 1.4천 |
|---|
| 2026.05.06 | ₩233,427 | ₩235,358 | ₩232,716 | ₩234,607 | +0.51% | 6.9천 |
|---|
| 2026.05.05 | ₩232,488 | ₩234,674 | ₩232,488 | ₩234,245 | +0.76% | 3천 |
|---|
| 2026.05.04 | ₩230,141 | ₩231,335 | ₩227,298 | ₩227,298 | -1.24% | 1.2천 |
|---|
| 2026.05.01 | ₩230,544 | ₩230,691 | ₩230,503 | ₩230,691 | +0.06% | 1.1천 |
|---|
| 2026.04.30 | ₩225,313 | ₩231,375 | ₩225,313 | ₩231,375 | +2.69% | 5.8천 |
|---|
| 2026.04.29 | ₩224,871 | ₩224,871 | ₩223,798 | ₩224,267 | -0.27% | 2.9천 |
|---|
| 2026.04.28 | ₩226,815 | ₩227,888 | ₩226,815 | ₩227,888 | +0.47% | 600 |
|---|
| 2026.04.27 | ₩228,559 | ₩230,410 | ₩228,559 | ₩230,249 | +0.74% | 4.4천 |
|---|
| 2026.04.24 | ₩230,597 | ₩230,597 | ₩229,001 | ₩229,001 | -0.69% | 1천 |
|---|
| 2026.04.23 | ₩229,967 | ₩230,959 | ₩228,358 | ₩229,551 | -0.18% | 8천 |
|---|
| 2026.04.22 | ₩230,235 | ₩230,235 | ₩227,057 | ₩227,955 | -0.99% | 2.7천 |
|---|
| 2026.04.21 | ₩231,268 | ₩231,791 | ₩226,654 | ₩227,030 | -1.83% | 3.7천 |
|---|
| 2026.04.20 | ₩228,264 | ₩229,296 | ₩228,264 | ₩228,948 | +0.30% | 4천 |
|---|
| 2026.04.17 | ₩227,057 | ₩229,524 | ₩226,520 | ₩228,478 | +0.63% | 2.5천 |
|---|
| 2026.04.16 | ₩223,047 | ₩223,717 | ₩221,840 | ₩221,880 | -0.52% | 5.7천 |
|---|
| 2026.04.15 | ₩226,668 | ₩226,668 | ₩221,786 | ₩223,047 | -1.60% | 3.4천 |
|---|
| 2026.04.14 | ₩226,735 | ₩226,748 | ₩226,078 | ₩226,185 | -0.24% | 2.9천 |
|---|
| 2026.04.13 | ₩220,042 | ₩224,455 | ₩220,042 | ₩224,455 | +2.01% | 3천 |
|---|
| 2026.04.10 | ₩222,872 | ₩222,872 | ₩220,914 | ₩221,410 | -0.66% | 2.5천 |
|---|
| 2026.04.09 | ₩219,560 | ₩223,972 | ₩219,385 | ₩222,430 | +1.31% | 4천 |
|---|
| 2026.04.08 | ₩221,022 | ₩222,363 | ₩218,701 | ₩219,385 | -0.74% | 6.4천 |
|---|
| 2026.04.07 | ₩210,869 | ₩211,164 | ₩209,836 | ₩211,164 | +0.14% | 2.3천 |
|---|
| 2026.04.06 | ₩210,172 | ₩210,842 | ₩209,917 | ₩210,668 | +0.24% | 4천 |
|---|
| 2026.04.02 | ₩206,564 | ₩210,413 | ₩206,564 | ₩210,078 | +1.70% | 3.1천 |
|---|
| 2026.04.01 | ₩211,204 | ₩211,513 | ₩210,963 | ₩210,963 | -0.11% | 1.2천 |
|---|
| 2026.03.31 | ₩204,203 | ₩207,838 | ₩202,420 | ₩207,382 | +1.56% | 3.1천 |
|---|
| 2026.03.30 | ₩206,510 | ₩206,510 | ₩200,395 | ₩200,609 | -2.86% | 1만 |
|---|
| 2026.03.27 | ₩204,150 | ₩205,089 | ₩203,895 | ₩203,895 | -0.12% | 1.4천 |
|---|
| 2026.03.26 | ₩207,288 | ₩209,219 | ₩204,686 | ₩205,209 | -1.00% | 5천 |
|---|
| 2026.03.25 | ₩210,239 | ₩210,400 | ₩208,938 | ₩210,239 | 0.00% | 4.1천 |
|---|
| 2026.03.24 | ₩203,935 | ₩208,374 | ₩203,935 | ₩207,637 | +1.82% | 4.3천 |
|---|
| 2026.03.23 | ₩203,949 | ₩207,945 | ₩203,949 | ₩206,027 | +1.02% | 1.3만 |
|---|
| 2026.03.20 | ₩201,789 | ₩202,286 | ₩199,925 | ₩200,676 | -0.55% | 2.8천 |
|---|
| 2026.03.19 | ₩202,728 | ₩205,826 | ₩202,299 | ₩205,062 | +1.15% | 3.4천 |
|---|
| 2026.03.18 | ₩207,020 | ₩207,892 | ₩205,343 | ₩205,343 | -0.81% | 2.9천 |
|---|
| 2026.03.17 | ₩208,710 | ₩208,710 | ₩206,631 | ₩207,986 | -0.35% | 2.5천 |
|---|
| 2026.03.16 | ₩207,047 | ₩207,047 | ₩205,759 | ₩206,108 | -0.45% | 4.1천 |
|---|
| 2026.03.13 | ₩204,338 | ₩204,338 | ₩203,359 | ₩204,338 | 0.00% | 2.6천 |
|---|
| 2026.03.12 | ₩208,884 | ₩208,884 | ₩205,652 | ₩205,652 | -1.55% | 3.8천 |
|---|
| 2026.03.11 | ₩210,172 | ₩211,526 | ₩210,172 | ₩211,526 | +0.64% | 1.2천 |
|---|
| 2026.03.10 | ₩214,986 | ₩215,831 | ₩211,888 | ₩211,888 | -1.44% | 4.5천 |
|---|
| 2026.03.09 | ₩208,844 | ₩213,712 | ₩205,035 | ₩213,712 | +2.33% | 7.5천 |
|---|
| 2026.03.06 | ₩213,457 | ₩213,980 | ₩211,352 | ₩212,250 | -0.57% | 2.4만 |
|---|
| 2026.03.05 | ₩220,592 | ₩220,592 | ₩216,918 | ₩218,675 | -0.87% | 3.7만 |
|---|
| 2026.03.04 | ₩224,750 | ₩224,750 | ₩222,792 | ₩224,321 | -0.19% | 1.3만 |
|---|
| 2026.03.03 | ₩221,947 | ₩224,026 | ₩221,370 | ₩223,261 | +0.59% | 3.1천 |
|---|
| 2026.03.02 | ₩222,872 | ₩227,848 | ₩222,872 | ₩227,084 | +1.89% | 5.1천 |
|---|
| 2026.02.27 | ₩228,720 | ₩228,720 | ₩223,999 | ₩226,104 | -1.14% | 6.1천 |
|---|
| 2026.02.26 | ₩230,369 | ₩230,369 | ₩226,788 | ₩230,275 | -0.04% | 6.2천 |
|---|
| 2026.02.25 | ₩231,161 | ₩231,161 | ₩226,547 | ₩228,679 | -1.07% | 7.8천 |
|---|
| 2026.02.24 | ₩227,781 | ₩229,752 | ₩227,781 | ₩229,055 | +0.56% | 3.4천 |
|---|
| 2026.02.23 | ₩232,810 | ₩233,011 | ₩227,754 | ₩227,781 | -2.16% | 9.4천 |
|---|
| 2026.02.20 | ₩230,410 | ₩233,186 | ₩230,410 | ₩232,824 | +1.05% | 5천 |
|---|
| 2026.02.19 | ₩230,101 | ₩232,354 | ₩230,101 | ₩232,032 | +0.84% | 3천 |
|---|
| 2026.02.18 | ₩232,770 | ₩234,218 | ₩230,410 | ₩231,214 | -0.67% | 3.2천 |
|---|
| 2026.02.17 | ₩233,011 | ₩233,011 | ₩229,954 | ₩230,571 | -1.05% | 4.4천 |
|---|
| 2026.02.13 | ₩233,682 | ₩234,420 | ₩232,019 | ₩232,327 | -0.58% | 8천 |
|---|
| 2026.02.12 | ₩238,054 | ₩238,752 | ₩229,967 | ₩230,061 | -3.36% | 6.3천 |
|---|
| 2026.02.11 | ₩238,430 | ₩238,430 | ₩233,830 | ₩234,460 | -1.66% | 5.7천 |
|---|
| 2026.02.10 | ₩236,230 | ₩236,968 | ₩235,144 | ₩235,144 | -0.46% | 5.2천 |
|---|
| 2026.02.09 | ₩236,337 | ₩237,021 | ₩235,305 | ₩235,425 | -0.39% | 7.1천 |
|---|
| 2026.02.06 | ₩230,597 | ₩235,841 | ₩230,597 | ₩235,747 | +2.23% | 1.5만 |
|---|
| 2026.02.05 | ₩225,970 | ₩228,907 | ₩225,970 | ₩228,170 | +0.97% | 2.5천 |
|---|
| 2026.02.04 | ₩226,721 | ₩229,980 | ₩225,917 | ₩227,835 | +0.49% | 7.8천 |
|---|
| 2026.02.03 | ₩226,225 | ₩227,003 | ₩222,363 | ₩225,072 | -0.51% | 6.3천 |
|---|
| 2026.02.02 | ₩221,062 | ₩224,844 | ₩221,062 | ₩223,985 | +1.32% | 2만 |
|---|
| 2026.01.30 | ₩218,956 | ₩220,807 | ₩218,956 | ₩219,908 | +0.43% | 2.6천 |
|---|
| 2026.01.29 | ₩220,083 | ₩220,995 | ₩218,326 | ₩220,995 | +0.41% | 4천 |
|---|
| 2026.01.28 | ₩221,732 | ₩221,732 | ₩219,090 | ₩219,090 | -1.19% | 5천 |
|---|
| 2026.01.27 | ₩220,887 | ₩221,008 | ₩219,318 | ₩220,539 | -0.16% | 1만 |
|---|
| 2026.01.26 | ₩220,820 | ₩221,960 | ₩220,110 | ₩220,887 | +0.03% | 8.5천 |
|---|
| 2026.01.23 | ₩224,978 | ₩224,978 | ₩220,914 | ₩221,384 | -1.60% | 7.8천 |
|---|
| 2026.01.22 | ₩225,327 | ₩226,091 | ₩223,985 | ₩224,669 | -0.29% | 8.8천 |
|---|
| 2026.01.21 | ₩219,747 | ₩223,690 | ₩219,747 | ₩223,301 | +1.62% | 1.2만 |
|---|
| 2026.01.20 | ₩217,856 | ₩220,525 | ₩217,856 | ₩217,937 | +0.04% | 7천 |
|---|
| 2026.01.16 | ₩222,993 | ₩223,462 | ₩221,638 | ₩222,296 | -0.31% | 5천 |
|---|
| 2026.01.15 | ₩220,418 | ₩223,060 | ₩220,418 | ₩222,510 | +0.95% | 1.5만 |
|---|
| 2026.01.14 | ₩216,877 | ₩218,728 | ₩216,234 | ₩217,602 | +0.33% | 8.6천 |
|---|
| 2026.01.13 | ₩217,266 | ₩217,923 | ₩216,421 | ₩216,462 | -0.37% | 2.9천 |
|---|
| 2026.01.12 | ₩215,013 | ₩216,676 | ₩215,013 | ₩216,515 | +0.70% | 2.5천 |
|---|
| 2026.01.09 | ₩214,182 | ₩216,327 | ₩213,283 | ₩215,576 | +0.65% | 4.9천 |
|---|
| 2026.01.08 | ₩208,187 | ₩212,934 | ₩208,187 | ₩212,800 | +2.22% | 6.6천 |
|---|
| 2026.01.07 | ₩209,099 | ₩209,716 | ₩208,442 | ₩208,576 | -0.25% | 4천 |
|---|
| 2026.01.06 | ₩208,442 | ₩211,084 | ₩207,141 | ₩211,084 | +1.27% | 5.1천 |
|---|
| 2026.01.05 | ₩205,652 | ₩210,185 | ₩205,652 | ₩208,509 | +1.39% | 3.1천 |
|---|
| 2026.01.02 | ₩202,715 | ₩204,847 | ₩202,299 | ₩204,458 | +0.86% | 6천 |
|---|
| 2025.12.31 | ₩202,916 | ₩202,916 | ₩201,280 | ₩201,280 | -0.81% | 2.4천 |
|---|
| 2025.12.30 | ₩205,732 | ₩205,732 | ₩204,002 | ₩204,002 | -0.84% | 2.1천 |
|---|
| 2025.12.29 | ₩205,397 | ₩205,639 | ₩205,397 | ₩205,639 | +0.12% | 2.7천 |
|---|
| 2025.12.26 | ₩206,980 | ₩207,489 | ₩206,470 | ₩207,074 | +0.05% | 1.8천 |
|---|
| 2025.12.24 | ₩206,872 | ₩207,007 | ₩206,872 | ₩207,007 | +0.06% | 700 |
|---|
| 2025.12.23 | ₩206,497 | ₩206,591 | ₩206,001 | ₩206,349 | -0.07% | 3.4천 |
|---|
| 2025.12.22 | ₩205,665 | ₩207,462 | ₩205,665 | ₩206,752 | +0.53% | 3.9천 |
|---|
| 2025.12.19 | ₩206,778 | ₩207,074 | ₩206,336 | ₩206,363 | -0.20% | 3.5천 |
|---|
| 2025.12.18 | ₩208,334 | ₩208,442 | ₩206,470 | ₩206,470 | -0.89% | 1.1만 |
|---|
| 2025.12.17 | ₩208,146 | ₩208,589 | ₩205,531 | ₩205,531 | -1.26% | 4.2천 |
|---|
| 2025.12.16 | ₩207,851 | ₩207,851 | ₩206,953 | ₩207,784 | -0.03% | 1만 |
|---|
| 2025.12.15 | ₩209,944 | ₩209,944 | ₩208,495 | ₩208,495 | -0.69% | 4.5천 |
|---|
| 2025.12.12 | ₩213,095 | ₩213,095 | ₩208,804 | ₩208,951 | -1.94% | 2.3천 |
|---|
| 2025.12.11 | ₩208,415 | ₩212,438 | ₩208,415 | ₩212,063 | +1.75% | 3.4천 |
|---|
| 2025.12.10 | ₩204,981 | ₩209,689 | ₩204,981 | ₩208,522 | +1.73% | 4.1천 |
|---|
| 2025.12.09 | ₩203,520 | ₩203,520 | ₩202,581 | ₩202,581 | -0.46% | 1.2천 |
|---|
| 2025.12.08 | ₩205,290 | ₩205,290 | ₩202,366 | ₩202,366 | -1.42% | 2.1천 |
|---|
| 2025.12.05 | ₩203,882 | ₩203,935 | ₩202,554 | ₩203,520 | -0.18% | 1.5천 |
|---|
| 2025.12.04 | ₩204,834 | ₩204,834 | ₩203,828 | ₩203,828 | -0.49% | 800 |
|---|
| 2025.12.03 | ₩202,594 | ₩203,828 | ₩202,594 | ₩203,734 | +0.56% | 1.6천 |
|---|
| 2025.12.02 | ₩201,924 | ₩201,924 | ₩200,864 | ₩201,387 | -0.27% | 3천 |
|---|
| 2025.12.01 | ₩201,347 | ₩201,736 | ₩200,502 | ₩200,502 | -0.42% | 1.3천 |
|---|
| 2025.11.28 | ₩202,098 | ₩202,098 | ₩202,098 | ₩202,098 | 0.00% | 400 |
|---|
| 2025.11.26 | ₩201,682 | ₩203,761 | ₩201,615 | ₩201,950 | +0.13% | 2.2천 |
|---|
| 2025.11.25 | ₩198,705 | ₩200,757 | ₩198,705 | ₩200,730 | +1.02% | 1.3천 |
|---|
| 2025.11.24 | ₩193,313 | ₩195,312 | ₩193,313 | ₩195,312 | +1.03% | 800 |
|---|
| 2025.11.21 | ₩193,528 | ₩193,528 | ₩192,562 | ₩192,562 | -0.50% | 1.6천 |
|---|
| 2025.11.20 | ₩191,422 | ₩191,422 | ₩186,634 | ₩186,634 | -2.50% | 1.3천 |
|---|
| 2025.11.19 | ₩188,405 | ₩189,384 | ₩187,976 | ₩188,217 | -0.10% | 1.5천 |
|---|
| 2025.11.18 | ₩186,286 | ₩188,552 | ₩186,272 | ₩187,318 | +0.55% | 2.1천 |
|---|
| 2025.11.17 | ₩191,275 | ₩191,275 | ₩187,318 | ₩187,318 | -2.07% | 1.3천 |
|---|
| 2025.11.14 | ₩189,411 | ₩192,240 | ₩189,411 | ₩191,959 | +1.35% | 3.2천 |
|---|
| 2025.11.13 | ₩195,513 | ₩195,513 | ₩191,999 | ₩191,999 | -1.80% | 1.1천 |
|---|
| 2025.11.12 | ₩198,061 | ₩198,061 | ₩196,411 | ₩196,532 | -0.77% | 2천 |
|---|
| 2025.11.11 | ₩195,459 | ₩195,701 | ₩195,459 | ₩195,701 | +0.12% | 700 |
|---|
| 2025.11.10 | ₩194,923 | ₩197,297 | ₩194,923 | ₩196,197 | +0.65% | 1.7천 |
|---|
| 2025.11.07 | ₩194,051 | ₩194,923 | ₩192,214 | ₩194,923 | +0.45% | 6.5천 |
|---|
| 2025.11.06 | ₩200,167 | ₩200,167 | ₩195,741 | ₩195,741 | -2.21% | 1.4천 |
|---|
| 2025.11.05 | ₩198,302 | ₩202,098 | ₩198,302 | ₩201,240 | +1.48% | 1.3천 |
|---|
| 2025.11.04 | ₩197,256 | ₩198,825 | ₩197,256 | ₩197,592 | +0.17% | 1.4천 |
|---|
| 2025.11.03 | ₩200,395 | ₩200,395 | ₩198,960 | ₩199,697 | -0.35% | 2.4천 |
|---|
| 2025.10.31 | ₩198,852 | ₩200,341 | ₩198,852 | ₩200,341 | +0.75% | 1.6천 |
|---|
| 2025.10.30 | ₩200,569 | ₩201,521 | ₩197,914 | ₩197,914 | -1.32% | 1.4천 |
|---|
| 2025.10.29 | ₩202,916 | ₩204,794 | ₩201,628 | ₩201,628 | -0.63% | 1.4천 |
|---|
| 2025.10.28 | ₩201,213 | ₩202,675 | ₩201,213 | ₩202,192 | +0.49% | 1.4천 |
|---|
| 2025.10.27 | ₩205,451 | ₩205,451 | ₩203,533 | ₩203,533 | -0.93% | 800 |
|---|
| 2025.10.24 | ₩204,941 | ₩205,330 | ₩204,177 | ₩204,177 | -0.37% | 1.3천 |
|---|
| 2025.10.23 | ₩200,261 | ₩201,870 | ₩200,261 | ₩201,870 | +0.80% | 1.2천 |
|---|
| 2025.10.22 | ₩198,343 | ₩198,933 | ₩198,343 | ₩198,933 | +0.30% | 900 |
|---|
| 2025.10.21 | ₩201,575 | ₩203,292 | ₩201,575 | ₩203,292 | +0.85% | 800 |
|---|
| 2025.10.20 | ₩200,489 | ₩201,776 | ₩200,489 | ₩201,521 | +0.52% | 2.5천 |
|---|
| 2025.10.17 | ₩199,134 | ₩199,134 | ₩198,168 | ₩198,624 | -0.26% | 1.4천 |
|---|
| 2025.10.16 | ₩201,441 | ₩201,856 | ₩199,563 | ₩199,751 | -0.84% | 2.1천 |
|---|
| 2025.10.15 | ₩200,985 | ₩201,186 | ₩199,764 | ₩201,038 | +0.03% | 1.7천 |
|---|
| 2025.10.14 | ₩193,836 | ₩200,636 | ₩193,836 | ₩199,711 | +3.03% | 1.6천 |
|---|
| 2025.10.13 | ₩195,218 | ₩197,149 | ₩195,218 | ₩196,760 | +0.79% | 2.4천 |
|---|
| 2025.10.10 | ₩199,898 | ₩199,898 | ₩193,273 | ₩193,273 | -3.31% | 2.4천 |
|---|