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 | ₩216,419 | ₩216,900 | ₩215,858 | ₩216,419 | 0.00% | 1.3만 |
| 2026.10.08 | ₩214,093 | ₩216,112 | ₩213,626 | ₩216,112 | +0.94% | 7.3천 |
| 2026.10.07 | ₩214,254 | ₩215,537 | ₩214,254 | ₩215,537 | +0.60% | 2.4천 |
| 2026.10.06 | ₩221,217 | ₩222,099 | ₩220,014 | ₩220,589 | -0.28% | 1.3만 |
| 2026.10.05 | ₩219,159 | ₩220,763 | ₩219,159 | ₩220,202 | +0.48% | 8.7천 |
| 2026.10.02 | ₩217,595 | ₩219,921 | ₩217,595 | ₩219,132 | +0.71% | 7.8천 |
| 2026.10.01 | ₩212,236 | ₩215,777 | ₩211,901 | ₩215,671 | +1.62% | 8.4천 |
| 2026.09.30 | ₩215,617 | ₩215,617 | ₩213,171 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩213,185 |
| -1.13% |
| 6.2천 |
| 2026.09.29 | ₩216,499 | ₩216,499 | ₩214,615 | ₩215,604 | -0.41% | 6.1천 |
|---|
| 2026.09.28 | ₩216,553 | ₩216,566 | ₩214,548 | ₩216,406 | -0.07% | 1.3만 |
|---|
| 2026.09.25 | ₩217,796 | ₩219,146 | ₩217,208 | ₩218,477 | +0.31% | 1.7만 |
|---|
| 2026.09.24 | ₩217,462 | ₩217,796 | ₩216,165 | ₩217,716 | +0.12% | 2.2만 |
|---|
| 2026.09.23 | ₩219,253 | ₩219,921 | ₩218,785 | ₩218,785 | -0.21% | 4.1천 |
|---|
| 2026.09.22 | ₩220,108 | ₩221,124 | ₩219,199 | ₩220,562 | +0.21% | 5.3천 |
|---|
| 2026.09.21 | ₩219,801 | ₩219,801 | ₩218,664 | ₩219,172 | -0.29% | 1.2만 |
|---|
| 2026.09.18 | ₩218,611 | ₩219,079 | ₩217,983 | ₩218,852 | +0.11% | 7.1천 |
|---|
| 2026.09.17 | ₩223,637 | ₩223,637 | ₩219,186 | ₩219,587 | -1.81% | 1.1만 |
|---|
| 2026.09.16 | ₩221,244 | ₩222,193 | ₩219,106 | ₩220,081 | -0.53% | 2.7천 |
|---|
| 2026.09.15 | ₩220,068 | ₩221,458 | ₩218,705 | ₩219,867 | -0.09% | 79.1만 |
|---|
| 2026.09.14 | ₩220,469 | ₩220,469 | ₩219,052 | ₩220,068 | -0.18% | 3.1천 |
|---|
| 2026.09.11 | ₩222,166 | ₩222,754 | ₩221,525 | ₩222,754 | +0.26% | 1.7천 |
|---|
| 2026.09.10 | ₩222,460 | ₩222,460 | ₩219,814 | ₩220,188 | -1.02% | 6.1천 |
|---|
| 2026.09.09 | ₩227,486 | ₩227,486 | ₩222,982 | ₩223,329 | -1.83% | 4.2천 |
|---|
| 2026.09.08 | ₩229,250 | ₩229,250 | ₩227,285 | ₩227,366 | -0.82% | 2.3천 |
|---|
| 2026.09.04 | ₩226,978 | ₩229,731 | ₩226,978 | ₩229,731 | +1.21% | 1.6천 |
|---|
| 2026.09.03 | ₩227,713 | ₩227,860 | ₩224,933 | ₩227,673 | -0.02% | 9.3천 |
|---|
| 2026.09.02 | ₩224,920 | ₩226,189 | ₩224,920 | ₩225,200 | +0.12% | 3.7천 |
|---|
| 2026.09.01 | ₩227,887 | ₩227,887 | ₩223,931 | ₩224,091 | -1.67% | 3.8천 |
|---|
| 2026.08.31 | ₩230,533 | ₩230,533 | ₩228,849 | ₩229,384 | -0.50% | 2.9만 |
|---|
| 2026.08.28 | ₩233,554 | ₩233,554 | ₩232,258 | ₩232,284 | -0.54% | 1.6천 |
|---|
| 2026.08.27 | ₩234,610 | ₩235,545 | ₩234,610 | ₩235,292 | +0.29% | 3천 |
|---|
| 2026.08.26 | ₩235,719 | ₩235,960 | ₩234,944 | ₩235,960 | +0.10% | 1.1만 |
|---|
| 2026.08.25 | ₩235,145 | ₩235,145 | ₩233,073 | ₩234,062 | -0.46% | 1.3만 |
|---|
| 2026.08.24 | ₩237,083 | ₩237,083 | ₩233,741 | ₩234,369 | -1.14% | 2.2만 |
|---|
| 2026.08.21 | ₩237,938 | ₩237,938 | ₩235,599 | ₩236,976 | -0.40% | 4.8천 |
|---|
| 2026.08.20 | ₩236,682 | ₩237,631 | ₩235,465 | ₩235,666 | -0.43% | 1.2만 |
|---|
| 2026.08.19 | ₩239,889 | ₩240,010 | ₩238,580 | ₩238,580 | -0.55% | 1.4천 |
|---|
| 2026.08.18 | ₩243,525 | ₩243,525 | ₩239,181 | ₩239,181 | -1.78% | 1.6천 |
|---|
| 2026.08.17 | ₩244,848 | ₩245,329 | ₩244,848 | ₩244,848 | 0.00% | 2.9천 |
|---|
| 2026.08.14 | ₩244,340 | ₩245,837 | ₩244,340 | ₩245,770 | +0.59% | 1.6천 |
|---|
| 2026.08.13 | ₩244,861 | ₩244,861 | ₩243,017 | ₩243,578 | -0.52% | 2.1천 |
|---|
| 2026.08.12 | ₩247,588 | ₩247,588 | ₩244,420 | ₩244,781 | -1.13% | 1.9천 |
|---|
| 2026.08.11 | ₩244,995 | ₩245,704 | ₩244,915 | ₩244,915 | -0.03% | 3.7천 |
|---|
| 2026.08.10 | ₩247,535 | ₩247,909 | ₩244,354 | ₩244,354 | -1.29% | 1.8천 |
|---|
| 2026.08.07 | ₩248,818 | ₩248,818 | ₩247,722 | ₩247,722 | -0.44% | 3천 |
|---|
| 2026.08.06 | ₩246,078 | ₩247,815 | ₩245,690 | ₩246,118 | +0.02% | 3.3천 |
|---|
| 2026.08.05 | ₩250,007 | ₩250,007 | ₩246,051 | ₩246,051 | -1.58% | 3.8천 |
|---|
| 2026.08.04 | ₩246,118 | ₩248,738 | ₩246,118 | ₩248,591 | +1.00% | 2.7천 |
|---|
| 2026.08.03 | ₩238,593 | ₩243,993 | ₩238,593 | ₩243,993 | +2.26% | 4.6천 |
|---|
| 2026.07.31 | ₩235,666 | ₩236,895 | ₩235,666 | ₩236,361 | +0.29% | 1.2천 |
|---|
| 2026.07.30 | ₩234,717 | ₩235,171 | ₩232,498 | ₩235,171 | +0.19% | 2.5천 |
|---|
| 2026.07.29 | ₩237,390 | ₩237,390 | ₩231,843 | ₩231,843 | -2.34% | 8.8천 |
|---|
| 2026.07.28 | ₩239,381 | ₩239,475 | ₩238,713 | ₩239,475 | +0.04% | 1.2천 |
|---|
| 2026.07.27 | ₩240,905 | ₩240,905 | ₩236,895 | ₩239,422 | -0.62% | 5.5천 |
|---|
| 2026.07.24 | ₩240,224 | ₩240,237 | ₩237,644 | ₩237,751 | -1.03% | 1.3만 |
|---|
| 2026.07.23 | ₩236,641 | ₩239,194 | ₩236,641 | ₩239,194 | +1.08% | 2.6천 |
|---|
| 2026.07.22 | ₩239,983 | ₩239,983 | ₩238,874 | ₩239,355 | -0.26% | 5.1천 |
|---|
| 2026.07.21 | ₩239,662 | ₩240,170 | ₩238,539 | ₩239,863 | +0.08% | 6.3천 |
|---|
| 2026.07.20 | ₩238,727 | ₩239,515 | ₩237,965 | ₩237,965 | -0.32% | 4.3천 |
|---|
| 2026.07.17 | ₩240,584 | ₩240,919 | ₩238,727 | ₩239,234 | -0.56% | 2.4천 |
|---|
| 2026.07.16 | ₩238,646 | ₩244,113 | ₩238,646 | ₩242,736 | +1.71% | 6.2천 |
|---|
| 2026.07.15 | ₩240,437 | ₩240,437 | ₩239,355 | ₩239,876 | -0.23% | 2.8천 |
|---|
| 2026.07.14 | ₩238,366 | ₩238,526 | ₩237,885 | ₩238,526 | +0.07% | 4.4천 |
|---|
| 2026.07.13 | ₩236,936 | ₩237,163 | ₩235,398 | ₩236,200 | -0.31% | 1.2만 |
|---|
| 2026.07.10 | ₩236,802 | ₩238,259 | ₩236,802 | ₩236,922 | +0.05% | 3.4천 |
|---|
| 2026.07.09 | ₩237,550 | ₩238,312 | ₩237,417 | ₩237,818 | +0.11% | 4.3천 |
|---|
| 2026.07.08 | ₩237,109 | ₩237,109 | ₩235,038 | ₩235,572 | -0.65% | 4천 |
|---|
| 2026.07.07 | ₩240,477 | ₩240,477 | ₩237,390 | ₩238,539 | -0.81% | 5천 |
|---|
| 2026.07.06 | ₩244,140 | ₩244,193 | ₩244,140 | ₩244,193 | +0.02% | 1.6천 |
|---|
| 2026.07.02 | ₩243,806 | ₩243,806 | ₩240,023 | ₩242,162 | -0.67% | 7.8천 |
|---|
| 2026.07.01 | ₩248,684 | ₩248,684 | ₩245,276 | ₩245,276 | -1.37% | 2.9천 |
|---|
| 2026.06.30 | ₩247,468 | ₩248,684 | ₩247,468 | ₩248,684 | +0.49% | 2.4천 |
|---|
| 2026.06.29 | ₩248,283 | ₩248,283 | ₩244,594 | ₩246,880 | -0.57% | 2.9천 |
|---|
| 2026.06.26 | ₩246,011 | ₩247,441 | ₩245,904 | ₩247,267 | +0.51% | 7.8천 |
|---|
| 2026.06.25 | ₩245,998 | ₩249,820 | ₩245,022 | ₩246,639 | +0.26% | 5.1천 |
|---|
| 2026.06.24 | ₩238,433 | ₩244,006 | ₩238,433 | ₩241,467 | +1.27% | 6.8천 |
|---|
| 2026.06.23 | ₩238,112 | ₩238,112 | ₩237,350 | ₩237,644 | -0.20% | 1.8천 |
|---|
| 2026.06.22 | ₩241,680 | ₩242,282 | ₩240,705 | ₩241,827 | +0.06% | 4천 |
|---|
| 2026.06.18 | ₩239,515 | ₩240,812 | ₩238,499 | ₩240,772 | +0.52% | 5.1천 |
|---|
| 2026.06.17 | ₩238,138 | ₩240,477 | ₩235,519 | ₩235,519 | -1.10% | 6.6천 |
|---|
| 2026.06.16 | ₩238,847 | ₩240,959 | ₩237,644 | ₩237,644 | -0.50% | 3.4천 |
|---|
| 2026.06.15 | ₩238,633 | ₩238,994 | ₩237,270 | ₩237,270 | -0.57% | 4.1만 |
|---|
| 2026.06.12 | ₩233,902 | ₩236,976 | ₩233,902 | ₩235,612 | +0.73% | 2.5천 |
|---|
| 2026.06.11 | ₩228,194 | ₩233,407 | ₩227,887 | ₩233,407 | +2.28% | 2.3천 |
|---|
| 2026.06.10 | ₩229,825 | ₩229,825 | ₩225,949 | ₩225,949 | -1.69% | 2.4천 |
|---|
| 2026.06.09 | ₩234,062 | ₩234,062 | ₩224,719 | ₩230,841 | -1.38% | 2.9천 |
|---|
| 2026.06.08 | ₩230,066 | ₩230,066 | ₩228,328 | ₩228,675 | -0.60% | 2천 |
|---|
| 2026.06.05 | ₩228,689 | ₩231,268 | ₩228,141 | ₩228,301 | -0.17% | 2.2천 |
|---|
| 2026.06.04 | ₩229,705 | ₩230,560 | ₩229,705 | ₩230,159 | +0.20% | 1.9천 |
|---|
| 2026.06.03 | ₩228,328 | ₩228,328 | ₩226,403 | ₩227,793 | -0.23% | 1.4천 |
|---|
| 2026.06.02 | ₩227,660 | ₩228,916 | ₩227,660 | ₩228,916 | +0.55% | 1.4천 |
|---|
| 2026.06.01 | ₩227,272 | ₩228,007 | ₩225,802 | ₩227,753 | +0.21% | 1.5천 |
|---|
| 2026.05.29 | ₩229,718 | ₩229,972 | ₩228,422 | ₩228,422 | -0.56% | 1.5천 |
|---|
| 2026.05.28 | ₩227,165 | ₩229,945 | ₩227,165 | ₩229,945 | +1.22% | 1.8천 |
|---|
| 2026.05.27 | ₩230,226 | ₩230,373 | ₩229,317 | ₩229,464 | -0.33% | 800 |
|---|
| 2026.05.26 | ₩227,499 | ₩229,036 | ₩227,499 | ₩229,036 | +0.68% | 900 |
|---|
| 2026.05.22 | ₩223,864 | ₩224,626 | ₩223,864 | ₩224,626 | +0.34% | 1.4천 |
|---|
| 2026.05.21 | ₩219,293 | ₩222,647 | ₩219,293 | ₩221,993 | +1.23% | 1.2천 |
|---|
| 2026.05.20 | ₩220,830 | ₩221,498 | ₩220,188 | ₩221,498 | +0.30% | 2.8천 |
|---|
| 2026.05.19 | ₩219,319 | ₩219,319 | ₩216,259 | ₩216,259 | -1.40% | 3.2천 |
|---|
| 2026.05.18 | ₩221,926 | ₩221,926 | ₩220,549 | ₩220,910 | -0.46% | 1.7천 |
|---|
| 2026.05.15 | ₩222,995 | ₩223,236 | ₩220,923 | ₩220,923 | -0.93% | 1.8만 |
|---|
| 2026.05.14 | ₩226,243 | ₩226,965 | ₩224,813 | ₩226,042 | -0.09% | 5.2천 |
|---|
| 2026.05.13 | ₩226,109 | ₩226,109 | ₩223,182 | ₩224,492 | -0.72% | 6.9천 |
|---|
| 2026.05.12 | ₩229,264 | ₩229,264 | ₩224,519 | ₩226,457 | -1.22% | 1.9천 |
|---|
| 2026.05.11 | ₩231,014 | ₩231,014 | ₩229,812 | ₩229,812 | -0.52% | 1.6천 |
|---|
| 2026.05.08 | ₩233,541 | ₩233,541 | ₩231,683 | ₩231,683 | -0.80% | 2.3천 |
|---|
| 2026.05.07 | ₩234,276 | ₩234,931 | ₩232,191 | ₩232,191 | -0.89% | 1.4천 |
|---|
| 2026.05.06 | ₩232,632 | ₩234,556 | ₩231,923 | ₩233,808 | +0.51% | 6.9천 |
|---|
| 2026.05.05 | ₩231,696 | ₩233,875 | ₩231,696 | ₩233,447 | +0.76% | 3천 |
|---|
| 2026.05.04 | ₩229,357 | ₩230,547 | ₩226,524 | ₩226,524 | -1.24% | 1.2천 |
|---|
| 2026.05.01 | ₩229,758 | ₩229,905 | ₩229,718 | ₩229,905 | +0.06% | 1.1천 |
|---|
| 2026.04.30 | ₩224,545 | ₩230,587 | ₩224,545 | ₩230,587 | +2.69% | 5.8천 |
|---|
| 2026.04.29 | ₩224,104 | ₩224,104 | ₩223,035 | ₩223,503 | -0.27% | 2.9천 |
|---|
| 2026.04.28 | ₩226,042 | ₩227,112 | ₩226,042 | ₩227,112 | +0.47% | 600 |
|---|
| 2026.04.27 | ₩227,780 | ₩229,624 | ₩227,780 | ₩229,464 | +0.74% | 4.4천 |
|---|
| 2026.04.24 | ₩229,812 | ₩229,812 | ₩228,221 | ₩228,221 | -0.69% | 1천 |
|---|
| 2026.04.23 | ₩229,183 | ₩230,172 | ₩227,579 | ₩228,769 | -0.18% | 8천 |
|---|
| 2026.04.22 | ₩229,451 | ₩229,451 | ₩226,283 | ₩227,179 | -0.99% | 2.7천 |
|---|
| 2026.04.21 | ₩230,480 | ₩231,001 | ₩225,882 | ₩226,256 | -1.83% | 3.7천 |
|---|
| 2026.04.20 | ₩227,486 | ₩228,515 | ₩227,486 | ₩228,168 | +0.30% | 4천 |
|---|
| 2026.04.17 | ₩226,283 | ₩228,742 | ₩225,748 | ₩227,700 | +0.63% | 2.5천 |
|---|
| 2026.04.16 | ₩222,287 | ₩222,955 | ₩221,084 | ₩221,124 | -0.52% | 5.7천 |
|---|
| 2026.04.15 | ₩225,895 | ₩225,895 | ₩221,030 | ₩222,287 | -1.60% | 3.4천 |
|---|
| 2026.04.14 | ₩225,962 | ₩225,976 | ₩225,307 | ₩225,414 | -0.24% | 2.9천 |
|---|
| 2026.04.13 | ₩219,293 | ₩223,690 | ₩219,293 | ₩223,690 | +2.01% | 3천 |
|---|
| 2026.04.10 | ₩222,113 | ₩222,113 | ₩220,161 | ₩220,656 | -0.66% | 2.5천 |
|---|
| 2026.04.09 | ₩218,812 | ₩223,209 | ₩218,638 | ₩221,672 | +1.31% | 4천 |
|---|
| 2026.04.08 | ₩220,268 | ₩221,605 | ₩217,956 | ₩218,638 | -0.74% | 6.4천 |
|---|
| 2026.04.07 | ₩210,150 | ₩210,445 | ₩209,121 | ₩210,445 | +0.14% | 2.3천 |
|---|
| 2026.04.06 | ₩209,455 | ₩210,124 | ₩209,202 | ₩209,950 | +0.24% | 4천 |
|---|
| 2026.04.02 | ₩205,860 | ₩209,696 | ₩205,860 | ₩209,362 | +1.70% | 3.1천 |
|---|
| 2026.04.01 | ₩210,485 | ₩210,792 | ₩210,244 | ₩210,244 | -0.11% | 1.2천 |
|---|
| 2026.03.31 | ₩203,508 | ₩207,130 | ₩201,730 | ₩206,675 | +1.56% | 3.1천 |
|---|
| 2026.03.30 | ₩205,807 | ₩205,807 | ₩199,712 | ₩199,926 | -2.86% | 1만 |
|---|
| 2026.03.27 | ₩203,454 | ₩204,390 | ₩203,200 | ₩203,200 | -0.12% | 1.4천 |
|---|
| 2026.03.26 | ₩206,582 | ₩208,506 | ₩203,989 | ₩204,510 | -1.00% | 5천 |
|---|
| 2026.03.25 | ₩209,522 | ₩209,683 | ₩208,226 | ₩209,522 | 0.00% | 4.1천 |
|---|
| 2026.03.24 | ₩203,240 | ₩207,664 | ₩203,240 | ₩206,929 | +1.82% | 4.3천 |
|---|
| 2026.03.23 | ₩203,254 | ₩207,237 | ₩203,254 | ₩205,325 | +1.02% | 1.3만 |
|---|
| 2026.03.20 | ₩201,102 | ₩201,596 | ₩199,244 | ₩199,992 | -0.55% | 2.8천 |
|---|
| 2026.03.19 | ₩202,037 | ₩205,125 | ₩201,610 | ₩204,363 | +1.15% | 3.4천 |
|---|
| 2026.03.18 | ₩206,314 | ₩207,183 | ₩204,644 | ₩204,644 | -0.81% | 2.9천 |
|---|
| 2026.03.17 | ₩207,999 | ₩207,999 | ₩205,927 | ₩207,277 | -0.35% | 2.5천 |
|---|
| 2026.03.16 | ₩206,341 | ₩206,341 | ₩205,058 | ₩205,406 | -0.45% | 4.1천 |
|---|
| 2026.03.13 | ₩203,641 | ₩203,641 | ₩202,666 | ₩203,641 | 0.00% | 2.6천 |
|---|
| 2026.03.12 | ₩208,172 | ₩208,172 | ₩204,951 | ₩204,951 | -1.55% | 3.8천 |
|---|
| 2026.03.11 | ₩209,455 | ₩210,805 | ₩209,455 | ₩210,805 | +0.64% | 1.2천 |
|---|
| 2026.03.10 | ₩214,254 | ₩215,096 | ₩211,166 | ₩211,166 | -1.44% | 4.5천 |
|---|
| 2026.03.09 | ₩208,132 | ₩212,984 | ₩204,336 | ₩212,984 | +2.33% | 7.5천 |
|---|
| 2026.03.06 | ₩212,730 | ₩213,251 | ₩210,632 | ₩211,527 | -0.57% | 2.4만 |
|---|
| 2026.03.05 | ₩219,841 | ₩219,841 | ₩216,178 | ₩217,929 | -0.87% | 3.7만 |
|---|
| 2026.03.04 | ₩223,984 | ₩223,984 | ₩222,033 | ₩223,556 | -0.19% | 1.3만 |
|---|
| 2026.03.03 | ₩221,191 | ₩223,262 | ₩220,616 | ₩222,500 | +0.59% | 3.1천 |
|---|
| 2026.03.02 | ₩222,113 | ₩227,072 | ₩222,113 | ₩226,310 | +1.89% | 5.1천 |
|---|
| 2026.02.27 | ₩227,940 | ₩227,940 | ₩223,236 | ₩225,334 | -1.14% | 6.1천 |
|---|
| 2026.02.26 | ₩229,584 | ₩229,584 | ₩226,016 | ₩229,491 | -0.04% | 6.2천 |
|---|
| 2026.02.25 | ₩230,373 | ₩230,373 | ₩225,775 | ₩227,900 | -1.07% | 7.8천 |
|---|
| 2026.02.24 | ₩227,005 | ₩228,970 | ₩227,005 | ₩228,274 | +0.56% | 3.4천 |
|---|
| 2026.02.23 | ₩232,017 | ₩232,217 | ₩226,978 | ₩227,005 | -2.16% | 9.4천 |
|---|
| 2026.02.20 | ₩229,624 | ₩232,391 | ₩229,624 | ₩232,030 | +1.05% | 5천 |
|---|
| 2026.02.19 | ₩229,317 | ₩231,562 | ₩229,317 | ₩231,242 | +0.84% | 3천 |
|---|
| 2026.02.18 | ₩231,977 | ₩233,420 | ₩229,624 | ₩230,426 | -0.67% | 3.2천 |
|---|
| 2026.02.17 | ₩232,217 | ₩232,217 | ₩229,170 | ₩229,785 | -1.05% | 4.4천 |
|---|
| 2026.02.13 | ₩232,886 | ₩233,621 | ₩231,228 | ₩231,536 | -0.58% | 8천 |
|---|
| 2026.02.12 | ₩237,243 | ₩237,938 | ₩229,183 | ₩229,277 | -3.36% | 6.3천 |
|---|
| 2026.02.11 | ₩237,617 | ₩237,617 | ₩233,033 | ₩233,661 | -1.66% | 5.7천 |
|---|
| 2026.02.10 | ₩235,425 | ₩236,160 | ₩234,343 | ₩234,343 | -0.46% | 5.2천 |
|---|
| 2026.02.09 | ₩235,532 | ₩236,214 | ₩234,503 | ₩234,623 | -0.39% | 7.1천 |
|---|
| 2026.02.06 | ₩229,812 | ₩235,038 | ₩229,812 | ₩234,944 | +2.23% | 1.5만 |
|---|
| 2026.02.05 | ₩225,200 | ₩228,127 | ₩225,200 | ₩227,392 | +0.97% | 2.5천 |
|---|
| 2026.02.04 | ₩225,949 | ₩229,197 | ₩225,147 | ₩227,058 | +0.49% | 7.8천 |
|---|
| 2026.02.03 | ₩225,454 | ₩226,230 | ₩221,605 | ₩224,305 | -0.51% | 6.3천 |
|---|
| 2026.02.02 | ₩220,308 | ₩224,078 | ₩220,308 | ₩223,222 | +1.32% | 2만 |
|---|
| 2026.01.30 | ₩218,210 | ₩220,055 | ₩218,210 | ₩219,159 | +0.43% | 2.6천 |
|---|
| 2026.01.29 | ₩219,333 | ₩220,242 | ₩217,582 | ₩220,242 | +0.41% | 4천 |
|---|
| 2026.01.28 | ₩220,977 | ₩220,977 | ₩218,344 | ₩218,344 | -1.19% | 5천 |
|---|
| 2026.01.27 | ₩220,135 | ₩220,255 | ₩218,571 | ₩219,787 | -0.16% | 1만 |
|---|
| 2026.01.26 | ₩220,068 | ₩221,204 | ₩219,360 | ₩220,135 | +0.03% | 8.5천 |
|---|
| 2026.01.23 | ₩224,211 | ₩224,211 | ₩220,161 | ₩220,629 | -1.60% | 7.8천 |
|---|
| 2026.01.22 | ₩224,559 | ₩225,321 | ₩223,222 | ₩223,904 | -0.29% | 8.8천 |
|---|
| 2026.01.21 | ₩218,999 | ₩222,928 | ₩218,999 | ₩222,541 | +1.62% | 1.2만 |
|---|
| 2026.01.20 | ₩217,114 | ₩219,774 | ₩217,114 | ₩217,194 | +0.04% | 7천 |
|---|
| 2026.01.16 | ₩222,233 | ₩222,701 | ₩220,883 | ₩221,538 | -0.31% | 5천 |
|---|
| 2026.01.15 | ₩219,667 | ₩222,300 | ₩219,667 | ₩221,752 | +0.95% | 1.5만 |
|---|
| 2026.01.14 | ₩216,138 | ₩217,983 | ₩215,497 | ₩216,860 | +0.33% | 8.6천 |
|---|
| 2026.01.13 | ₩216,526 | ₩217,181 | ₩215,684 | ₩215,724 | -0.37% | 2.9천 |
|---|
| 2026.01.12 | ₩214,281 | ₩215,938 | ₩214,281 | ₩215,777 | +0.70% | 2.5천 |
|---|
| 2026.01.09 | ₩213,452 | ₩215,590 | ₩212,556 | ₩214,842 | +0.65% | 4.9천 |
|---|
| 2026.01.08 | ₩207,477 | ₩212,209 | ₩207,477 | ₩212,075 | +2.22% | 6.6천 |
|---|
| 2026.01.07 | ₩208,386 | ₩209,001 | ₩207,731 | ₩207,865 | -0.25% | 4천 |
|---|
| 2026.01.06 | ₩207,731 | ₩210,364 | ₩206,435 | ₩210,364 | +1.27% | 5.1천 |
|---|
| 2026.01.05 | ₩204,951 | ₩209,469 | ₩204,951 | ₩207,798 | +1.39% | 3.1천 |
|---|
| 2026.01.02 | ₩202,024 | ₩204,149 | ₩201,610 | ₩203,762 | +0.86% | 6천 |
|---|
| 2025.12.31 | ₩202,225 | ₩202,225 | ₩200,594 | ₩200,594 | -0.81% | 2.4천 |
|---|
| 2025.12.30 | ₩205,031 | ₩205,031 | ₩203,307 | ₩203,307 | -0.84% | 2.1천 |
|---|
| 2025.12.29 | ₩204,697 | ₩204,938 | ₩204,697 | ₩204,938 | +0.12% | 2.7천 |
|---|
| 2025.12.26 | ₩206,274 | ₩206,782 | ₩205,766 | ₩206,368 | +0.05% | 1.8천 |
|---|
| 2025.12.24 | ₩206,167 | ₩206,301 | ₩206,167 | ₩206,301 | +0.06% | 700 |
|---|
| 2025.12.23 | ₩205,793 | ₩205,887 | ₩205,299 | ₩205,646 | -0.07% | 3.4천 |
|---|
| 2025.12.22 | ₩204,965 | ₩206,756 | ₩204,965 | ₩206,047 | +0.53% | 3.9천 |
|---|
| 2025.12.19 | ₩206,074 | ₩206,368 | ₩205,633 | ₩205,660 | -0.20% | 3.5천 |
|---|
| 2025.12.18 | ₩207,624 | ₩207,731 | ₩205,766 | ₩205,766 | -0.89% | 1.1만 |
|---|
| 2025.12.17 | ₩207,437 | ₩207,878 | ₩204,831 | ₩204,831 | -1.26% | 4.2천 |
|---|
| 2025.12.16 | ₩207,143 | ₩207,143 | ₩206,248 | ₩207,076 | -0.03% | 1만 |
|---|
| 2025.12.15 | ₩209,228 | ₩209,228 | ₩207,785 | ₩207,785 | -0.69% | 4.5천 |
|---|
| 2025.12.12 | ₩212,369 | ₩212,369 | ₩208,092 | ₩208,239 | -1.94% | 2.3천 |
|---|
| 2025.12.11 | ₩207,705 | ₩211,714 | ₩207,705 | ₩211,340 | +1.75% | 3.4천 |
|---|
| 2025.12.10 | ₩204,283 | ₩208,974 | ₩204,283 | ₩207,811 | +1.73% | 4.1천 |
|---|
| 2025.12.09 | ₩202,826 | ₩202,826 | ₩201,890 | ₩201,890 | -0.46% | 1.2천 |
|---|
| 2025.12.08 | ₩204,590 | ₩204,590 | ₩201,677 | ₩201,677 | -1.42% | 2.1천 |
|---|
| 2025.12.05 | ₩203,187 | ₩203,240 | ₩201,864 | ₩202,826 | -0.18% | 1.5천 |
|---|
| 2025.12.04 | ₩204,136 | ₩204,136 | ₩203,133 | ₩203,133 | -0.49% | 800 |
|---|
| 2025.12.03 | ₩201,904 | ₩203,133 | ₩201,904 | ₩203,040 | +0.56% | 1.6천 |
|---|
| 2025.12.02 | ₩201,235 | ₩201,235 | ₩200,180 | ₩200,701 | -0.27% | 3천 |
|---|
| 2025.12.01 | ₩200,661 | ₩201,048 | ₩199,819 | ₩199,819 | -0.42% | 1.3천 |
|---|
| 2025.11.28 | ₩201,409 | ₩201,409 | ₩201,409 | ₩201,409 | 0.00% | 400 |
|---|
| 2025.11.26 | ₩200,995 | ₩203,067 | ₩200,928 | ₩201,262 | +0.13% | 2.2천 |
|---|
| 2025.11.25 | ₩198,028 | ₩200,073 | ₩198,028 | ₩200,046 | +1.02% | 1.3천 |
|---|
| 2025.11.24 | ₩192,655 | ₩194,646 | ₩192,655 | ₩194,646 | +1.03% | 800 |
|---|
| 2025.11.21 | ₩192,868 | ₩192,868 | ₩191,906 | ₩191,906 | -0.50% | 1.6천 |
|---|
| 2025.11.20 | ₩190,770 | ₩190,770 | ₩185,998 | ₩185,998 | -2.50% | 1.3천 |
|---|
| 2025.11.19 | ₩187,763 | ₩188,738 | ₩187,335 | ₩187,576 | -0.10% | 1.5천 |
|---|
| 2025.11.18 | ₩185,651 | ₩187,910 | ₩185,638 | ₩186,680 | +0.55% | 2.1천 |
|---|
| 2025.11.17 | ₩190,623 | ₩190,623 | ₩186,680 | ₩186,680 | -2.07% | 1.3천 |
|---|
| 2025.11.14 | ₩188,765 | ₩191,585 | ₩188,765 | ₩191,305 | +1.35% | 3.2천 |
|---|
| 2025.11.13 | ₩194,847 | ₩194,847 | ₩191,345 | ₩191,345 | -1.80% | 1.1천 |
|---|
| 2025.11.12 | ₩197,386 | ₩197,386 | ₩195,742 | ₩195,862 | -0.77% | 2천 |
|---|
| 2025.11.11 | ₩194,793 | ₩195,034 | ₩194,793 | ₩195,034 | +0.12% | 700 |
|---|
| 2025.11.10 | ₩194,259 | ₩196,624 | ₩194,259 | ₩195,528 | +0.65% | 1.7천 |
|---|
| 2025.11.07 | ₩193,390 | ₩194,259 | ₩191,559 | ₩194,259 | +0.45% | 6.5천 |
|---|
| 2025.11.06 | ₩199,485 | ₩199,485 | ₩195,074 | ₩195,074 | -2.21% | 1.4천 |
|---|
| 2025.11.05 | ₩197,627 | ₩201,409 | ₩197,627 | ₩200,554 | +1.48% | 1.3천 |
|---|
| 2025.11.04 | ₩196,584 | ₩198,148 | ₩196,584 | ₩196,918 | +0.17% | 1.4천 |
|---|
| 2025.11.03 | ₩199,712 | ₩199,712 | ₩198,282 | ₩199,017 | -0.35% | 2.4천 |
|---|
| 2025.10.31 | ₩198,175 | ₩199,658 | ₩198,175 | ₩199,658 | +0.75% | 1.6천 |
|---|
| 2025.10.30 | ₩199,886 | ₩200,835 | ₩197,239 | ₩197,239 | -1.32% | 1.4천 |
|---|
| 2025.10.29 | ₩202,225 | ₩204,096 | ₩200,941 | ₩200,941 | -0.63% | 1.4천 |
|---|
| 2025.10.28 | ₩200,527 | ₩201,984 | ₩200,527 | ₩201,503 | +0.49% | 1.4천 |
|---|
| 2025.10.27 | ₩204,751 | ₩204,751 | ₩202,839 | ₩202,839 | -0.93% | 800 |
|---|
| 2025.10.24 | ₩204,243 | ₩204,630 | ₩203,481 | ₩203,481 | -0.37% | 1.3천 |
|---|
| 2025.10.23 | ₩199,578 | ₩201,182 | ₩199,578 | ₩201,182 | +0.80% | 1.2천 |
|---|
| 2025.10.22 | ₩197,667 | ₩198,255 | ₩197,667 | ₩198,255 | +0.30% | 900 |
|---|
| 2025.10.21 | ₩200,888 | ₩202,599 | ₩200,888 | ₩202,599 | +0.85% | 800 |
|---|
| 2025.10.20 | ₩199,805 | ₩201,088 | ₩199,805 | ₩200,835 | +0.52% | 2.5천 |
|---|
| 2025.10.17 | ₩198,455 | ₩198,455 | ₩197,493 | ₩197,948 | -0.26% | 1.4천 |
|---|
| 2025.10.16 | ₩200,754 | ₩201,169 | ₩198,883 | ₩199,070 | -0.84% | 2.1천 |
|---|
| 2025.10.15 | ₩200,300 | ₩200,500 | ₩199,084 | ₩200,353 | +0.03% | 1.7천 |
|---|
| 2025.10.14 | ₩193,176 | ₩199,952 | ₩193,176 | ₩199,030 | +3.03% | 1.6천 |
|---|
| 2025.10.13 | ₩194,553 | ₩196,477 | ₩194,553 | ₩196,090 | +0.79% | 2.4천 |
|---|
| 2025.10.10 | ₩199,217 | ₩199,217 | ₩192,615 | ₩192,615 | -3.31% | 2.4천 |
|---|