시장 데이터를 불러오는 중
전체 종목
Invesco S&P SmallCap Materials ETF 과거 주가
Invesco S&P SmallCap Materials ETF · PSCM · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco S&P SmallCap Materials ETF · PSCM · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩127,404 | ₩127,404 | ₩126,895 | ₩126,895 | -0.40% | 200 |
| 2026.10.08 | ₩127,445 | ₩127,445 | ₩127,391 | ₩127,391 | -0.04% | 200 |
| 2026.10.07 | ₩127,606 | ₩127,606 | ₩127,606 | ₩127,606 | 0.00% | 100 |
| 2026.10.06 | ₩130,087 | ₩130,301 | ₩130,087 | ₩130,100 | +0.01% | 1.5천 |
| 2026.10.05 | ₩130,328 | ₩130,328 | ₩130,328 | ₩130,328 | 0.00% | 200 |
| 2026.10.02 | ₩128,826 | ₩128,826 | ₩128,826 | ₩128,826 | 0.00% | 200 |
| 2026.10.01 | ₩125,849 | ₩126,412 | ₩124,025 | ₩126,412 | +0.45% | 1.2천 |
| 2026.09.30 | ₩126,211 | ₩126,278 | ₩126,211 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,278 |
| +0.05% |
| 800 |
| 2026.09.29 | ₩126,010 | ₩126,761 | ₩126,010 | ₩126,761 | +0.60% | 400 |
|---|
| 2026.09.28 | ₩128,062 | ₩128,062 | ₩128,008 | ₩128,008 | -0.04% | 300 |
|---|
| 2026.09.25 | ₩127,700 | ₩128,974 | ₩127,700 | ₩128,974 | +1.00% | 400 |
|---|
| 2026.09.24 | ₩126,613 | ₩127,324 | ₩126,613 | ₩127,324 | +0.56% | 600 |
|---|
| 2026.09.23 | ₩128,732 | ₩129,202 | ₩128,732 | ₩128,839 | +0.08% | 400 |
|---|
| 2026.09.22 | ₩126,546 | ₩129,510 | ₩126,546 | ₩129,510 | +2.34% | 900 |
|---|
| 2026.09.21 | ₩125,943 | ₩126,560 | ₩125,862 | ₩126,130 | +0.15% | 1.1천 |
|---|
| 2026.09.18 | ₩126,171 | ₩126,171 | ₩125,621 | ₩125,849 | -0.26% | 500 |
|---|
| 2026.09.17 | ₩127,646 | ₩127,646 | ₩127,646 | ₩127,646 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩128,397 | ₩128,397 | ₩126,238 | ₩127,042 | -1.05% | 1천 |
|---|
| 2026.09.15 | ₩126,801 | ₩126,801 | ₩126,117 | ₩126,265 | -0.42% | 400 |
|---|
| 2026.09.14 | ₩126,734 | ₩126,734 | ₩126,627 | ₩126,627 | -0.08% | 500 |
|---|
| 2026.09.11 | ₩130,489 | ₩130,489 | ₩130,234 | ₩130,234 | -0.20% | 400 |
|---|
| 2026.09.10 | ₩131,723 | ₩131,723 | ₩130,637 | ₩130,730 | -0.75% | 900 |
|---|
| 2026.09.09 | ₩133,252 | ₩133,252 | ₩132,755 | ₩132,769 | -0.36% | 600 |
|---|
| 2026.09.08 | ₩134,794 | ₩135,169 | ₩134,566 | ₩134,566 | -0.17% | 1.6천 |
|---|
| 2026.09.04 | ₩135,062 | ₩135,062 | ₩134,821 | ₩134,888 | -0.13% | 400 |
|---|
| 2026.09.03 | ₩135,237 | ₩135,237 | ₩133,815 | ₩133,815 | -1.05% | 1.5천 |
|---|
| 2026.09.02 | ₩135,277 | ₩135,277 | ₩135,277 | ₩135,277 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩133,466 | ₩133,466 | ₩132,340 | ₩132,581 | -0.66% | 1천 |
|---|
| 2026.08.31 | ₩134,687 | ₩134,687 | ₩134,593 | ₩134,593 | -0.07% | 300 |
|---|
| 2026.08.28 | ₩135,438 | ₩135,438 | ₩134,539 | ₩134,713 | -0.53% | 600 |
|---|
| 2026.08.27 | ₩134,673 | ₩135,263 | ₩134,673 | ₩135,263 | +0.44% | 600 |
|---|
| 2026.08.26 | ₩133,802 | ₩134,620 | ₩133,802 | ₩134,620 | +0.61% | 500 |
|---|
| 2026.08.25 | ₩132,863 | ₩133,869 | ₩132,434 | ₩133,869 | +0.76% | 1천 |
|---|
| 2026.08.24 | ₩135,277 | ₩135,330 | ₩133,507 | ₩133,547 | -1.28% | 2.1천 |
|---|
| 2026.08.21 | ₩135,022 | ₩135,022 | ₩134,727 | ₩134,727 | -0.22% | 400 |
|---|
| 2026.08.20 | ₩133,681 | ₩134,123 | ₩133,077 | ₩133,480 | -0.15% | 1.4천 |
|---|
| 2026.08.19 | ₩135,384 | ₩135,384 | ₩135,384 | ₩135,384 | 0.00% | 400 |
|---|
| 2026.08.18 | ₩135,652 | ₩135,947 | ₩134,445 | ₩134,445 | -0.89% | 1.7천 |
|---|
| 2026.08.17 | ₩138,670 | ₩138,670 | ₩138,670 | ₩138,670 | 0.00% | 200 |
|---|
| 2026.08.14 | ₩138,442 | ₩138,750 | ₩138,402 | ₩138,750 | +0.22% | 1.3만 |
|---|
| 2026.08.13 | ₩136,752 | ₩136,752 | ₩136,752 | ₩136,752 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩136,940 | ₩136,940 | ₩136,940 | ₩136,940 | 0.00% | 300 |
|---|
| 2026.08.11 | ₩139,179 | ₩139,287 | ₩138,442 | ₩138,442 | -0.53% | 900 |
|---|
| 2026.08.10 | ₩137,852 | ₩137,852 | ₩137,141 | ₩137,141 | -0.52% | 400 |
|---|
| 2026.08.07 | ₩138,683 | ₩138,683 | ₩137,852 | ₩137,852 | -0.60% | 300 |
|---|
| 2026.08.06 | ₩137,235 | ₩137,691 | ₩135,625 | ₩135,733 | -1.09% | 900 |
|---|
| 2026.08.05 | ₩136,216 | ₩136,591 | ₩135,706 | ₩136,591 | +0.28% | 1.1천 |
|---|
| 2026.08.04 | ₩133,171 | ₩134,941 | ₩133,104 | ₩134,901 | +1.30% | 2.6천 |
|---|
| 2026.08.03 | ₩129,242 | ₩131,374 | ₩129,242 | ₩131,374 | +1.65% | 2.3천 |
|---|
| 2026.07.31 | ₩128,960 | ₩129,188 | ₩126,855 | ₩129,027 | +0.05% | 8.7천 |
|---|
| 2026.07.30 | ₩128,531 | ₩128,531 | ₩128,531 | ₩128,531 | 0.00% | 800 |
|---|
| 2026.07.29 | ₩128,518 | ₩128,518 | ₩126,104 | ₩126,104 | -1.88% | 1.1천 |
|---|
| 2026.07.28 | ₩132,246 | ₩132,246 | ₩129,792 | ₩129,939 | -1.74% | 600 |
|---|
| 2026.07.27 | ₩129,792 | ₩131,093 | ₩129,792 | ₩131,093 | +1.00% | 300 |
|---|
| 2026.07.24 | ₩132,232 | ₩132,232 | ₩130,824 | ₩131,280 | -0.72% | 2.6천 |
|---|
| 2026.07.23 | ₩131,468 | ₩131,951 | ₩131,468 | ₩131,535 | +0.05% | 500 |
|---|
| 2026.07.22 | ₩132,259 | ₩132,273 | ₩132,232 | ₩132,273 | +0.01% | 600 |
|---|
| 2026.07.21 | ₩131,200 | ₩131,200 | ₩130,918 | ₩130,918 | -0.21% | 300 |
|---|
| 2026.07.20 | ₩130,315 | ₩130,315 | ₩128,290 | ₩128,477 | -1.41% | 2.2천 |
|---|
| 2026.07.17 | ₩130,771 | ₩130,771 | ₩129,228 | ₩129,725 | -0.80% | 3.1천 |
|---|
| 2026.07.16 | ₩130,918 | ₩132,621 | ₩130,596 | ₩130,945 | +0.02% | 3.8천 |
|---|
| 2026.07.15 | ₩131,388 | ₩131,629 | ₩130,596 | ₩131,629 | +0.18% | 2.1천 |
|---|
| 2026.07.14 | ₩131,455 | ₩131,535 | ₩131,455 | ₩131,535 | +0.06% | 500 |
|---|
| 2026.07.13 | ₩131,602 | ₩131,763 | ₩129,765 | ₩130,529 | -0.82% | 1.4만 |
|---|
| 2026.07.10 | ₩130,730 | ₩130,730 | ₩130,730 | ₩130,730 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩130,690 | ₩130,690 | ₩130,690 | ₩130,690 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩130,449 | ₩130,556 | ₩129,658 | ₩130,556 | +0.08% | 900 |
|---|
| 2026.07.07 | ₩132,501 | ₩132,903 | ₩132,501 | ₩132,903 | +0.30% | 1.2천 |
|---|
| 2026.07.06 | ₩136,296 | ₩136,296 | ₩135,438 | ₩135,438 | -0.63% | 600 |
|---|
| 2026.07.02 | ₩135,867 | ₩135,867 | ₩134,620 | ₩135,706 | -0.12% | 9.9천 |
|---|
| 2026.07.01 | ₩137,919 | ₩137,919 | ₩135,920 | ₩135,988 | -1.40% | 1.6천 |
|---|
| 2026.06.30 | ₩137,932 | ₩139,206 | ₩137,932 | ₩139,206 | +0.92% | 1.1천 |
|---|
| 2026.06.29 | ₩137,838 | ₩138,308 | ₩136,765 | ₩137,610 | -0.17% | 1.7천 |
|---|
| 2026.06.26 | ₩139,407 | ₩141,325 | ₩139,407 | ₩141,325 | +1.38% | 2.4천 |
|---|
| 2026.06.25 | ₩141,607 | ₩141,660 | ₩141,607 | ₩141,660 | +0.04% | 500 |
|---|
| 2026.06.24 | ₩138,884 | ₩141,271 | ₩138,884 | ₩140,373 | +1.07% | 900 |
|---|
| 2026.06.23 | ₩139,971 | ₩141,553 | ₩138,884 | ₩138,884 | -0.78% | 7천 |
|---|
| 2026.06.22 | ₩142,465 | ₩142,720 | ₩142,250 | ₩142,720 | +0.18% | 1.3천 |
|---|
| 2026.06.18 | ₩142,532 | ₩143,082 | ₩142,532 | ₩142,827 | +0.21% | 2.9천 |
|---|
| 2026.06.17 | ₩142,680 | ₩142,680 | ₩142,250 | ₩142,250 | -0.30% | 800 |
|---|
| 2026.06.16 | ₩144,302 | ₩144,302 | ₩141,727 | ₩141,727 | -1.78% | 1천 |
|---|
| 2026.06.15 | ₩146,824 | ₩147,347 | ₩144,034 | ₩144,034 | -1.90% | 1.4천 |
|---|
| 2026.06.12 | ₩144,463 | ₩145,201 | ₩144,463 | ₩144,624 | +0.11% | 1.4천 |
|---|
| 2026.06.11 | ₩139,381 | ₩142,130 | ₩139,381 | ₩142,130 | +1.97% | 1.2천 |
|---|
| 2026.06.10 | ₩136,792 | ₩136,792 | ₩136,645 | ₩136,645 | -0.11% | 300 |
|---|
| 2026.06.09 | ₩136,819 | ₩138,938 | ₩135,451 | ₩138,938 | +1.55% | 1.2천 |
|---|
| 2026.06.08 | ₩137,114 | ₩137,114 | ₩136,819 | ₩136,819 | -0.22% | 1천 |
|---|
| 2026.06.05 | ₩139,582 | ₩139,582 | ₩136,578 | ₩136,578 | -2.15% | 1.4천 |
|---|
| 2026.06.04 | ₩142,022 | ₩142,022 | ₩140,722 | ₩140,722 | -0.92% | 3.9천 |
|---|
| 2026.06.03 | ₩142,358 | ₩142,358 | ₩141,996 | ₩142,022 | -0.24% | 800 |
|---|
| 2026.06.02 | ₩143,954 | ₩144,772 | ₩143,860 | ₩144,208 | +0.18% | 2.3천 |
|---|
| 2026.06.01 | ₩140,816 | ₩141,647 | ₩140,681 | ₩141,647 | +0.59% | 1.4천 |
|---|
| 2026.05.29 | ₩143,149 | ₩143,149 | ₩141,070 | ₩141,070 | -1.45% | 700 |
|---|
| 2026.05.28 | ₩142,854 | ₩144,141 | ₩142,076 | ₩143,431 | +0.40% | 2천 |
|---|
| 2026.05.27 | ₩142,157 | ₩142,599 | ₩141,942 | ₩142,599 | +0.31% | 600 |
|---|
| 2026.05.26 | ₩138,227 | ₩141,486 | ₩138,227 | ₩141,218 | +2.16% | 2.4천 |
|---|
| 2026.05.22 | ₩135,867 | ₩136,926 | ₩135,867 | ₩136,926 | +0.78% | 1.6천 |
|---|
| 2026.05.21 | ₩134,164 | ₩135,263 | ₩134,164 | ₩135,263 | +0.82% | 1.2천 |
|---|
| 2026.05.20 | ₩134,070 | ₩135,089 | ₩134,070 | ₩135,089 | +0.76% | 800 |
|---|
| 2026.05.19 | ₩134,338 | ₩134,338 | ₩131,146 | ₩132,259 | -1.55% | 1.6천 |
|---|
| 2026.05.18 | ₩136,162 | ₩136,175 | ₩134,861 | ₩134,861 | -0.96% | 1.2천 |
|---|
| 2026.05.15 | ₩139,394 | ₩139,394 | ₩136,886 | ₩136,886 | -1.80% | 1.2천 |
|---|
| 2026.05.14 | ₩141,660 | ₩141,875 | ₩140,279 | ₩140,279 | -0.98% | 3.6만 |
|---|
| 2026.05.13 | ₩142,492 | ₩142,572 | ₩142,130 | ₩142,130 | -0.25% | 600 |
|---|
| 2026.05.12 | ₩140,614 | ₩142,116 | ₩140,306 | ₩142,116 | +1.07% | 700 |
|---|
| 2026.05.11 | ₩143,699 | ₩143,699 | ₩143,136 | ₩143,149 | -0.38% | 1.2천 |
|---|
| 2026.05.08 | ₩141,043 | ₩141,634 | ₩140,614 | ₩141,406 | +0.26% | 2.3천 |
|---|
| 2026.05.07 | ₩142,478 | ₩142,478 | ₩140,038 | ₩140,038 | -1.71% | 8.8천 |
|---|
| 2026.05.06 | ₩145,871 | ₩145,871 | ₩143,860 | ₩144,276 | -1.09% | 3.5천 |
|---|
| 2026.05.05 | ₩144,007 | ₩147,548 | ₩144,007 | ₩146,006 | +1.39% | 4.3천 |
|---|
| 2026.05.04 | ₩144,302 | ₩144,638 | ₩141,526 | ₩142,908 | -0.97% | 3.8천 |
|---|
| 2026.05.01 | ₩142,639 | ₩144,235 | ₩142,639 | ₩144,235 | +1.12% | 1천 |
|---|
| 2026.04.30 | ₩140,963 | ₩142,505 | ₩140,963 | ₩142,505 | +1.09% | 700 |
|---|
| 2026.04.29 | ₩140,869 | ₩140,869 | ₩140,869 | ₩140,869 | 0.00% | 300 |
|---|
| 2026.04.28 | ₩141,875 | ₩141,969 | ₩141,513 | ₩141,513 | -0.26% | 1.2천 |
|---|
| 2026.04.27 | ₩142,988 | ₩144,329 | ₩142,988 | ₩143,645 | +0.46% | 1.9천 |
|---|
| 2026.04.24 | ₩141,996 | ₩143,122 | ₩141,996 | ₩143,122 | +0.79% | 1.7천 |
|---|
| 2026.04.23 | ₩137,946 | ₩139,032 | ₩137,946 | ₩139,032 | +0.79% | 500 |
|---|
| 2026.04.22 | ₩139,260 | ₩139,260 | ₩138,817 | ₩138,817 | -0.32% | 700 |
|---|
| 2026.04.21 | ₩140,292 | ₩140,292 | ₩139,045 | ₩139,045 | -0.89% | 800 |
|---|
| 2026.04.20 | ₩139,434 | ₩139,515 | ₩139,434 | ₩139,515 | +0.06% | 700 |
|---|
| 2026.04.17 | ₩137,557 | ₩139,541 | ₩137,557 | ₩138,750 | +0.87% | 900 |
|---|
| 2026.04.16 | ₩136,470 | ₩137,624 | ₩136,470 | ₩137,195 | +0.53% | 1.6천 |
|---|
| 2026.04.15 | ₩136,940 | ₩136,940 | ₩134,874 | ₩135,599 | -0.98% | 3.6천 |
|---|
| 2026.04.14 | ₩140,588 | ₩140,588 | ₩136,899 | ₩137,127 | -2.46% | 2.5천 |
|---|
| 2026.04.13 | ₩137,275 | ₩138,884 | ₩137,275 | ₩138,884 | +1.17% | 2.9천 |
|---|
| 2026.04.10 | ₩137,342 | ₩137,516 | ₩137,034 | ₩137,034 | -0.22% | 2.4천 |
|---|
| 2026.04.09 | ₩134,901 | ₩135,974 | ₩134,901 | ₩135,491 | +0.44% | 1.5천 |
|---|
| 2026.04.08 | ₩136,095 | ₩136,095 | ₩133,962 | ₩135,934 | -0.12% | 3천 |
|---|
| 2026.04.07 | ₩132,715 | ₩133,238 | ₩132,715 | ₩133,091 | +0.28% | 1.1천 |
|---|
| 2026.04.06 | ₩133,158 | ₩133,158 | ₩131,642 | ₩132,326 | -0.62% | 5.9천 |
|---|
| 2026.04.02 | ₩132,206 | ₩133,346 | ₩132,179 | ₩133,346 | +0.86% | 2.7천 |
|---|
| 2026.04.01 | ₩134,405 | ₩134,727 | ₩133,721 | ₩133,909 | -0.37% | 1.1만 |
|---|
| 2026.03.31 | ₩131,978 | ₩134,110 | ₩131,790 | ₩132,836 | +0.65% | 5.6천 |
|---|
| 2026.03.30 | ₩131,012 | ₩132,380 | ₩129,456 | ₩129,617 | -1.06% | 6.7천 |
|---|
| 2026.03.27 | ₩129,430 | ₩129,497 | ₩129,430 | ₩129,497 | +0.05% | 800 |
|---|
| 2026.03.26 | ₩129,416 | ₩130,194 | ₩129,135 | ₩129,161 | -0.20% | 800 |
|---|
| 2026.03.25 | ₩128,759 | ₩130,409 | ₩128,759 | ₩130,409 | +1.28% | 1.2천 |
|---|
| 2026.03.24 | ₩125,111 | ₩127,646 | ₩125,111 | ₩127,244 | +1.70% | 6천 |
|---|
| 2026.03.23 | ₩121,852 | ₩124,347 | ₩121,852 | ₩122,550 | +0.57% | 4.7천 |
|---|
| 2026.03.20 | ₩121,772 | ₩121,772 | ₩119,331 | ₩119,331 | -2.00% | 1천 |
|---|
| 2026.03.19 | ₩122,805 | ₩124,119 | ₩121,718 | ₩124,065 | +1.03% | 3천 |
|---|
| 2026.03.18 | ₩126,600 | ₩126,949 | ₩125,151 | ₩125,151 | -1.14% | 500 |
|---|
| 2026.03.17 | ₩125,782 | ₩127,525 | ₩125,782 | ₩127,324 | +1.23% | 1.5천 |
|---|
| 2026.03.16 | ₩126,171 | ₩126,171 | ₩124,923 | ₩124,923 | -0.99% | 3.6천 |
|---|
| 2026.03.13 | ₩124,937 | ₩124,937 | ₩124,521 | ₩124,521 | -0.33% | 200 |
|---|
| 2026.03.12 | ₩125,259 | ₩125,835 | ₩125,111 | ₩125,111 | -0.12% | 1천 |
|---|
| 2026.03.11 | ₩125,607 | ₩126,506 | ₩125,500 | ₩126,506 | +0.72% | 400 |
|---|
| 2026.03.10 | ₩127,270 | ₩128,088 | ₩126,211 | ₩126,211 | -0.83% | 4.3천 |
|---|
| 2026.03.09 | ₩121,209 | ₩126,171 | ₩121,209 | ₩126,171 | +4.09% | 1.4천 |
|---|
| 2026.03.06 | ₩124,079 | ₩124,763 | ₩124,079 | ₩124,588 | +0.41% | 1.5천 |
|---|
| 2026.03.05 | ₩130,221 | ₩131,347 | ₩128,156 | ₩128,705 | -1.16% | 4.3천 |
|---|
| 2026.03.04 | ₩129,523 | ₩131,119 | ₩129,523 | ₩131,119 | +1.23% | 1.3천 |
|---|
| 2026.03.03 | ₩128,223 | ₩130,771 | ₩126,519 | ₩130,610 | +1.86% | 2.1천 |
|---|
| 2026.03.02 | ₩131,334 | ₩133,211 | ₩129,604 | ₩133,104 | +1.35% | 1.4천 |
|---|
| 2026.02.27 | ₩131,709 | ₩133,118 | ₩130,140 | ₩133,118 | +1.07% | 2.2천 |
|---|
| 2026.02.26 | ₩133,185 | ₩133,198 | ₩132,930 | ₩132,930 | -0.19% | 1.3천 |
|---|
| 2026.02.25 | ₩133,439 | ₩133,694 | ₩132,541 | ₩133,681 | +0.18% | 4.7천 |
|---|
| 2026.02.24 | ₩135,371 | ₩135,894 | ₩134,834 | ₩135,223 | -0.11% | 5.8천 |
|---|
| 2026.02.23 | ₩133,681 | ₩134,486 | ₩131,857 | ₩133,453 | -0.17% | 2.1천 |
|---|
| 2026.02.20 | ₩134,459 | ₩135,183 | ₩133,869 | ₩135,183 | +0.54% | 3.5천 |
|---|
| 2026.02.19 | ₩135,330 | ₩136,068 | ₩134,928 | ₩135,773 | +0.33% | 2.5천 |
|---|
| 2026.02.18 | ₩139,005 | ₩139,005 | ₩137,436 | ₩137,436 | -1.13% | 1.4천 |
|---|
| 2026.02.17 | ₩136,792 | ₩137,651 | ₩135,076 | ₩137,087 | +0.22% | 9.9천 |
|---|
| 2026.02.13 | ₩137,302 | ₩138,227 | ₩134,941 | ₩137,624 | +0.23% | 2.7만 |
|---|
| 2026.02.12 | ₩141,191 | ₩142,331 | ₩137,691 | ₩137,691 | -2.48% | 1.3만 |
|---|
| 2026.02.11 | ₩136,712 | ₩139,354 | ₩136,712 | ₩139,287 | +1.88% | 2.7천 |
|---|
| 2026.02.10 | ₩134,110 | ₩136,350 | ₩133,842 | ₩134,807 | +0.52% | 3.3천 |
|---|
| 2026.02.09 | ₩133,426 | ₩134,110 | ₩133,426 | ₩133,788 | +0.27% | 1.7천 |
|---|
| 2026.02.06 | ₩130,100 | ₩132,407 | ₩130,100 | ₩132,393 | +1.76% | 6.5천 |
|---|
| 2026.02.05 | ₩130,449 | ₩130,449 | ₩128,343 | ₩128,410 | -1.56% | 1.7천 |
|---|
| 2026.02.04 | ₩129,430 | ₩132,675 | ₩129,430 | ₩131,709 | +1.76% | 8.8천 |
|---|
| 2026.02.03 | ₩127,981 | ₩128,893 | ₩126,640 | ₩128,598 | +0.48% | 5.5천 |
|---|
| 2026.02.02 | ₩124,360 | ₩125,688 | ₩124,360 | ₩125,688 | +1.07% | 4.7천 |
|---|
| 2026.01.30 | ₩123,837 | ₩123,837 | ₩123,153 | ₩123,448 | -0.31% | 600 |
|---|
| 2026.01.29 | ₩126,439 | ₩126,439 | ₩123,381 | ₩125,540 | -0.71% | 3.6천 |
|---|
| 2026.01.28 | ₩124,454 | ₩125,514 | ₩124,454 | ₩125,514 | +0.85% | 600 |
|---|
| 2026.01.27 | ₩125,192 | ₩125,232 | ₩124,991 | ₩125,004 | -0.15% | 1.3천 |
|---|
| 2026.01.26 | ₩126,265 | ₩126,265 | ₩124,883 | ₩124,910 | -1.07% | 1.3천 |
|---|
| 2026.01.23 | ₩126,546 | ₩126,546 | ₩126,546 | ₩126,546 | 0.00% | 300 |
|---|
| 2026.01.22 | ₩128,947 | ₩128,960 | ₩127,552 | ₩127,552 | -1.08% | 2.6천 |
|---|
| 2026.01.21 | ₩127,311 | ₩127,311 | ₩127,311 | ₩127,311 | 0.00% | 500 |
|---|
| 2026.01.20 | ₩125,098 | ₩125,098 | ₩123,864 | ₩123,864 | -0.99% | 800 |
|---|
| 2026.01.16 | ₩126,305 | ₩126,305 | ₩126,251 | ₩126,251 | -0.04% | 800 |
|---|
| 2026.01.15 | ₩127,364 | ₩127,485 | ₩127,123 | ₩127,431 | +0.05% | 1.1천 |
|---|
| 2026.01.14 | ₩124,776 | ₩125,312 | ₩124,669 | ₩125,165 | +0.31% | 900 |
|---|
| 2026.01.13 | ₩124,052 | ₩124,052 | ₩123,408 | ₩123,408 | -0.52% | 500 |
|---|
| 2026.01.12 | ₩122,979 | ₩123,918 | ₩122,791 | ₩123,193 | +0.17% | 3천 |
|---|
| 2026.01.09 | ₩122,255 | ₩122,442 | ₩122,107 | ₩122,442 | +0.15% | 1.7만 |
|---|
| 2026.01.08 | ₩118,124 | ₩120,484 | ₩118,124 | ₩120,484 | +2.00% | 1.8만 |
|---|
| 2026.01.07 | ₩116,931 | ₩117,802 | ₩116,931 | ₩117,802 | +0.75% | 6.3천 |
|---|
| 2026.01.06 | ₩115,656 | ₩118,151 | ₩115,656 | ₩118,151 | +2.16% | 1.4천 |
|---|
| 2026.01.05 | ₩115,616 | ₩115,697 | ₩115,616 | ₩115,697 | +0.07% | 500 |
|---|
| 2026.01.02 | ₩114,329 | ₩114,342 | ₩114,329 | ₩114,342 | +0.01% | 300 |
|---|
| 2025.12.31 | ₩112,746 | ₩112,746 | ₩112,746 | ₩112,746 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩114,342 | ₩114,342 | ₩113,725 | ₩113,725 | -0.54% | 300 |
|---|
| 2025.12.29 | ₩113,833 | ₩114,289 | ₩113,833 | ₩114,289 | +0.40% | 300 |
|---|
| 2025.12.26 | ₩114,235 | ₩114,798 | ₩114,235 | ₩114,798 | +0.49% | 300 |
|---|
| 2025.12.24 | ₩114,315 | ₩114,315 | ₩114,315 | ₩114,315 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩113,859 | ₩113,859 | ₩113,739 | ₩113,739 | -0.11% | 600 |
|---|
| 2025.12.22 | ₩114,597 | ₩114,597 | ₩114,034 | ₩114,034 | -0.49% | 400 |
|---|
| 2025.12.19 | ₩114,530 | ₩114,530 | ₩113,833 | ₩113,833 | -0.61% | 900 |
|---|
| 2025.12.18 | ₩114,315 | ₩114,342 | ₩113,859 | ₩113,859 | -0.40% | 800 |
|---|
| 2025.12.17 | ₩113,216 | ₩113,444 | ₩113,216 | ₩113,444 | +0.20% | 400 |
|---|
| 2025.12.16 | ₩112,196 | ₩112,438 | ₩112,170 | ₩112,438 | +0.22% | 2.3천 |
|---|
| 2025.12.15 | ₩114,879 | ₩114,879 | ₩113,014 | ₩113,014 | -1.62% | 600 |
|---|
| 2025.12.12 | ₩115,683 | ₩115,683 | ₩113,256 | ₩113,256 | -2.10% | 200 |
|---|
| 2025.12.11 | ₩114,543 | ₩114,543 | ₩114,543 | ₩114,543 | 0.00% | 300 |
|---|
| 2025.12.10 | ₩111,124 | ₩111,124 | ₩111,124 | ₩111,124 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩108,508 | ₩108,508 | ₩108,026 | ₩108,026 | -0.44% | 500 |
|---|
| 2025.12.08 | ₩106,081 | ₩106,081 | ₩106,081 | ₩106,081 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩108,589 | ₩108,589 | ₩108,361 | ₩108,361 | -0.21% | 100 |
|---|
| 2025.12.04 | ₩108,200 | ₩108,750 | ₩108,119 | ₩108,119 | -0.07% | 300 |
|---|
| 2025.12.03 | ₩109,233 | ₩109,233 | ₩109,233 | ₩109,233 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩107,208 | ₩107,583 | ₩106,658 | ₩107,583 | +0.35% | 600 |
|---|
| 2025.12.01 | ₩106,832 | ₩107,596 | ₩106,832 | ₩107,342 | +0.48% | 400 |
|---|
| 2025.11.28 | ₩107,650 | ₩107,650 | ₩107,650 | ₩107,650 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩106,591 | ₩106,591 | ₩106,591 | ₩106,591 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩105,115 | ₩105,115 | ₩105,115 | ₩105,115 | 0.00% | 200 |
|---|
| 2025.11.24 | ₩100,623 | ₩102,313 | ₩100,623 | ₩102,313 | +1.68% | 200 |
|---|
| 2025.11.21 | ₩100,931 | ₩100,931 | ₩100,931 | ₩100,931 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩97,565 | ₩97,565 | ₩97,565 | ₩97,565 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩100,717 | ₩100,717 | ₩99,818 | ₩99,818 | -0.89% | 100 |
|---|
| 2025.11.18 | ₩100,341 | ₩100,341 | ₩100,341 | ₩100,341 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩101,870 | ₩101,870 | ₩100,489 | ₩100,489 | -1.36% | 300 |
|---|
| 2025.11.14 | ₩103,265 | ₩103,774 | ₩103,265 | ₩103,452 | +0.18% | 1천 |
|---|
| 2025.11.13 | ₩104,606 | ₩104,606 | ₩104,606 | ₩104,606 | 0.00% | 300 |
|---|
| 2025.11.12 | ₩105,102 | ₩106,188 | ₩104,887 | ₩104,887 | -0.20% | 600 |
|---|
| 2025.11.11 | ₩104,069 | ₩104,405 | ₩103,828 | ₩104,405 | +0.32% | 1.2천 |
|---|
| 2025.11.10 | ₩105,357 | ₩105,357 | ₩104,646 | ₩104,646 | -0.67% | 300 |
|---|
| 2025.11.07 | ₩103,131 | ₩103,131 | ₩103,131 | ₩103,131 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩101,924 | ₩103,064 | ₩100,717 | ₩100,717 | -1.18% | 1.4천 |
|---|
| 2025.11.05 | ₩99,818 | ₩99,818 | ₩99,818 | ₩99,818 | 0.00% | 200 |
|---|
| 2025.11.04 | ₩97,833 | ₩98,678 | ₩97,833 | ₩98,262 | +0.44% | 700 |
|---|
| 2025.11.03 | ₩99,107 | ₩99,496 | ₩98,933 | ₩99,496 | +0.39% | 1.5천 |
|---|
| 2025.10.31 | ₩99,536 | ₩100,046 | ₩99,536 | ₩100,046 | +0.51% | 1.3천 |
|---|
| 2025.10.30 | ₩100,086 | ₩100,086 | ₩98,826 | ₩98,826 | -1.26% | 1.7만 |
|---|
| 2025.10.29 | ₩104,297 | ₩104,297 | ₩101,562 | ₩101,562 | -2.62% | 6.9천 |
|---|
| 2025.10.28 | ₩103,815 | ₩104,163 | ₩103,815 | ₩104,163 | +0.34% | 200 |
|---|
| 2025.10.27 | ₩104,525 | ₩104,686 | ₩104,525 | ₩104,686 | +0.15% | 300 |
|---|
| 2025.10.24 | ₩105,612 | ₩105,612 | ₩105,464 | ₩105,558 | -0.05% | 300 |
|---|
| 2025.10.23 | ₩105,182 | ₩105,182 | ₩104,807 | ₩104,807 | -0.36% | 400 |
|---|
| 2025.10.22 | ₩102,943 | ₩102,943 | ₩102,943 | ₩102,943 | 0.00% | 500 |
|---|
| 2025.10.21 | ₩104,338 | ₩104,338 | ₩104,136 | ₩104,136 | -0.19% | 500 |
|---|
| 2025.10.20 | ₩104,861 | ₩105,652 | ₩104,861 | ₩105,652 | +0.75% | 300 |
|---|
| 2025.10.17 | ₩103,975 | ₩103,975 | ₩103,305 | ₩103,305 | -0.64% | 300 |
|---|
| 2025.10.16 | ₩104,338 | ₩104,820 | ₩104,338 | ₩104,820 | +0.46% | 700 |
|---|
| 2025.10.15 | ₩104,351 | ₩104,351 | ₩104,351 | ₩104,351 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩101,602 | ₩103,667 | ₩101,602 | ₩103,640 | +2.01% | 400 |
|---|
| 2025.10.13 | ₩102,661 | ₩102,983 | ₩102,594 | ₩102,983 | +0.31% | 900 |
|---|
| 2025.10.10 | ₩100,583 | ₩100,583 | ₩99,805 | ₩99,805 | -0.77% | 600 |
|---|