시장 데이터를 불러오는 중
전체 종목
Invesco S&P SmallCap Information Technology ETF 과거 주가
Invesco S&P SmallCap Information Technology ETF · PSCT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco S&P SmallCap Information Technology ETF · PSCT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩110,217 | ₩110,485 | ₩108,970 | ₩110,485 | +0.24% | 1.3만 |
| 2026.10.08 | ₩109,922 | ₩110,150 | ₩108,327 | ₩109,011 | -0.83% | 4.3만 |
| 2026.10.07 | ₩110,967 | ₩111,101 | ₩110,257 | ₩110,940 | -0.02% | 9천 |
| 2026.10.06 | ₩112,964 | ₩113,232 | ₩112,106 | ₩112,481 | -0.43% | 4.2만 |
| 2026.10.05 | ₩112,374 | ₩112,722 | ₩110,954 | ₩112,133 | -0.21% | 3.5만 |
| 2026.10.02 | ₩112,160 | ₩113,138 | ₩111,985 | ₩112,481 | +0.29% | 4.3만 |
| 2026.10.01 | ₩108,850 | ₩110,578 | ₩108,220 | ₩109,962 | +1.02% | 1.5만 |
| 2026.09.30 | ₩108,086 | ₩108,823 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,300 |
| +0.20% |
| 1만 |
| 2026.09.29 | ₩107,362 | ₩107,577 | ₩106,371 | ₩107,175 | -0.17% | 4.5만 |
|---|
| 2026.09.28 | ₩106,773 | ₩107,295 | ₩105,339 | ₩106,652 | -0.11% | 1.8만 |
|---|
| 2026.09.25 | ₩108,287 | ₩109,252 | ₩107,617 | ₩108,140 | -0.14% | 3.3만 |
|---|
| 2026.09.24 | ₩107,041 | ₩108,032 | ₩106,384 | ₩107,389 | +0.33% | 11.1만 |
|---|
| 2026.09.23 | ₩108,180 | ₩108,609 | ₩107,121 | ₩108,555 | +0.35% | 1.4만 |
|---|
| 2026.09.22 | ₩107,590 | ₩108,957 | ₩107,362 | ₩108,810 | +1.13% | 3.5만 |
|---|
| 2026.09.21 | ₩107,001 | ₩107,671 | ₩106,532 | ₩107,510 | +0.48% | 2.7만 |
|---|
| 2026.09.18 | ₩105,205 | ₩105,620 | ₩104,602 | ₩105,594 | +0.37% | 9.3천 |
|---|
| 2026.09.17 | ₩105,192 | ₩105,580 | ₩104,910 | ₩104,910 | -0.27% | 7.8천 |
|---|
| 2026.09.16 | ₩104,267 | ₩104,950 | ₩102,257 | ₩103,342 | -0.89% | 2.7만 |
|---|
| 2026.09.15 | ₩103,450 | ₩104,026 | ₩102,793 | ₩103,356 | -0.09% | 40.4만 |
|---|
| 2026.09.14 | ₩103,490 | ₩104,642 | ₩103,369 | ₩103,369 | -0.12% | 3.1만 |
|---|
| 2026.09.11 | ₩105,379 | ₩106,786 | ₩104,964 | ₩106,143 | +0.72% | 3.5만 |
|---|
| 2026.09.10 | ₩102,592 | ₩104,642 | ₩102,592 | ₩103,758 | +1.14% | 1.2만 |
|---|
| 2026.09.09 | ₩105,406 | ₩105,446 | ₩104,307 | ₩104,455 | -0.90% | 4만 |
|---|
| 2026.09.08 | ₩105,741 | ₩105,835 | ₩104,441 | ₩105,473 | -0.25% | 2.5만 |
|---|
| 2026.09.04 | ₩104,012 | ₩104,924 | ₩103,222 | ₩104,924 | +0.88% | 1.2만 |
|---|
| 2026.09.03 | ₩102,418 | ₩103,758 | ₩102,163 | ₩103,557 | +1.11% | 3.8만 |
|---|
| 2026.09.02 | ₩100,756 | ₩102,311 | ₩100,528 | ₩102,096 | +1.33% | 7.2만 |
|---|
| 2026.09.01 | ₩101,708 | ₩103,088 | ₩100,515 | ₩100,769 | -0.92% | 9만 |
|---|
| 2026.08.31 | ₩103,048 | ₩103,249 | ₩102,378 | ₩103,249 | +0.20% | 2.5만 |
|---|
| 2026.08.28 | ₩106,371 | ₩106,371 | ₩103,168 | ₩103,182 | -3.00% | 2.6만 |
|---|
| 2026.08.27 | ₩105,848 | ₩106,545 | ₩105,366 | ₩106,250 | +0.38% | 3.1만 |
|---|
| 2026.08.26 | ₩104,307 | ₩104,575 | ₩103,450 | ₩104,334 | +0.03% | 1.1만 |
|---|
| 2026.08.25 | ₩104,763 | ₩104,763 | ₩103,517 | ₩104,455 | -0.29% | 3.8만 |
|---|
| 2026.08.24 | ₩104,870 | ₩104,870 | ₩103,115 | ₩103,610 | -1.20% | 11.9만 |
|---|
| 2026.08.21 | ₩105,285 | ₩105,285 | ₩103,945 | ₩105,232 | -0.05% | 2.3만 |
|---|
| 2026.08.20 | ₩105,218 | ₩105,661 | ₩104,468 | ₩104,682 | -0.51% | 1.9만 |
|---|
| 2026.08.19 | ₩107,563 | ₩107,563 | ₩105,098 | ₩105,540 | -1.88% | 1.5만 |
|---|
| 2026.08.18 | ₩109,493 | ₩109,493 | ₩107,081 | ₩107,135 | -2.15% | 2.3만 |
|---|
| 2026.08.17 | ₩112,200 | ₩112,334 | ₩111,731 | ₩111,731 | -0.42% | 1.2만 |
|---|
| 2026.08.14 | ₩111,155 | ₩112,374 | ₩110,846 | ₩111,798 | +0.58% | 1.2만 |
|---|
| 2026.08.13 | ₩111,409 | ₩112,227 | ₩111,168 | ₩111,691 | +0.25% | 1.6만 |
|---|
| 2026.08.12 | ₩111,436 | ₩112,280 | ₩110,552 | ₩111,329 | -0.10% | 2.4만 |
|---|
| 2026.08.11 | ₩109,386 | ₩110,940 | ₩109,386 | ₩109,828 | +0.40% | 2.5만 |
|---|
| 2026.08.10 | ₩111,851 | ₩111,851 | ₩109,587 | ₩109,614 | -2.00% | 1.4만 |
|---|
| 2026.08.07 | ₩111,905 | ₩111,918 | ₩110,538 | ₩111,503 | -0.36% | 2만 |
|---|
| 2026.08.06 | ₩109,064 | ₩110,994 | ₩108,220 | ₩109,372 | +0.28% | 2.2만 |
|---|
| 2026.08.05 | ₩113,124 | ₩113,366 | ₩110,351 | ₩110,444 | -2.37% | 4.4만 |
|---|
| 2026.08.04 | ₩111,248 | ₩114,451 | ₩111,047 | ₩114,183 | +2.64% | 4.6만 |
|---|
| 2026.08.03 | ₩106,706 | ₩109,372 | ₩106,639 | ₩109,319 | +2.45% | 2만 |
|---|
| 2026.07.31 | ₩107,644 | ₩108,408 | ₩105,192 | ₩106,692 | -0.88% | 3.4만 |
|---|
| 2026.07.30 | ₩104,160 | ₩105,848 | ₩103,932 | ₩105,781 | +1.56% | 11.3만 |
|---|
| 2026.07.29 | ₩104,066 | ₩104,187 | ₩100,863 | ₩101,105 | -2.85% | 4.4만 |
|---|
| 2026.07.28 | ₩102,847 | ₩104,508 | ₩101,319 | ₩104,026 | +1.15% | 5.1만 |
|---|
| 2026.07.27 | ₩106,746 | ₩106,934 | ₩103,450 | ₩105,607 | -1.07% | 3만 |
|---|
| 2026.07.24 | ₩107,684 | ₩107,684 | ₩104,910 | ₩105,178 | -2.33% | 3.3만 |
|---|
| 2026.07.23 | ₩107,175 | ₩108,568 | ₩106,558 | ₩107,630 | +0.43% | 1.9만 |
|---|
| 2026.07.22 | ₩108,917 | ₩110,029 | ₩108,207 | ₩108,207 | -0.65% | 1.6만 |
|---|
| 2026.07.21 | ₩107,711 | ₩110,217 | ₩107,711 | ₩110,203 | +2.31% | 4.5만 |
|---|
| 2026.07.20 | ₩106,920 | ₩108,247 | ₩106,170 | ₩106,197 | -0.68% | 7.3만 |
|---|
| 2026.07.17 | ₩103,771 | ₩107,684 | ₩103,316 | ₩106,585 | +2.71% | 6.3만 |
|---|
| 2026.07.16 | ₩108,180 | ₩108,796 | ₩106,022 | ₩106,934 | -1.15% | 6.9만 |
|---|
| 2026.07.15 | ₩111,516 | ₩112,495 | ₩107,483 | ₩109,949 | -1.41% | 4.1만 |
|---|
| 2026.07.14 | ₩111,516 | ₩111,516 | ₩109,694 | ₩110,659 | -0.77% | 2만 |
|---|
| 2026.07.13 | ₩110,766 | ₩111,155 | ₩108,756 | ₩109,453 | -1.19% | 1.9만 |
|---|
| 2026.07.10 | ₩112,642 | ₩113,031 | ₩111,610 | ₩112,521 | -0.11% | 1.7만 |
|---|
| 2026.07.09 | ₩111,248 | ₩113,969 | ₩111,248 | ₩112,669 | +1.28% | 2만 |
|---|
| 2026.07.08 | ₩107,255 | ₩109,238 | ₩106,639 | ₩109,104 | +1.72% | 6.6만 |
|---|
| 2026.07.07 | ₩111,758 | ₩111,758 | ₩107,590 | ₩108,542 | -2.88% | 9.9만 |
|---|
| 2026.07.06 | ₩113,781 | ₩116,810 | ₩113,593 | ₩113,593 | -0.16% | 2.8만 |
|---|
| 2026.07.02 | ₩121,419 | ₩121,419 | ₩111,302 | ₩112,696 | -7.18% | 6.8만 |
|---|
| 2026.07.01 | ₩121,995 | ₩123,483 | ₩120,052 | ₩120,200 | -1.47% | 4.3만 |
|---|
| 2026.06.30 | ₩118,887 | ₩123,885 | ₩118,136 | ₩123,831 | +4.16% | 4.7만 |
|---|
| 2026.06.29 | ₩116,059 | ₩118,793 | ₩113,607 | ₩118,793 | +2.36% | 2.3만 |
|---|
| 2026.06.26 | ₩113,191 | ₩115,362 | ₩112,763 | ₩115,108 | +1.69% | 3.4만 |
|---|
| 2026.06.25 | ₩116,153 | ₩116,756 | ₩112,897 | ₩115,671 | -0.42% | 4.5만 |
|---|
| 2026.06.24 | ₩114,036 | ₩115,041 | ₩111,731 | ₩112,990 | -0.92% | 2만 |
|---|
| 2026.06.23 | ₩112,950 | ₩114,880 | ₩111,865 | ₩113,593 | +0.57% | 2.9만 |
|---|
| 2026.06.22 | ₩117,989 | ₩118,069 | ₩116,086 | ₩117,078 | -0.77% | 4.6만 |
|---|
| 2026.06.18 | ₩115,738 | ₩117,024 | ₩115,403 | ₩116,568 | +0.72% | 1.7만 |
|---|
| 2026.06.17 | ₩116,032 | ₩116,917 | ₩113,044 | ₩113,138 | -2.49% | 2.6만 |
|---|
| 2026.06.16 | ₩118,190 | ₩119,610 | ₩114,773 | ₩114,813 | -2.86% | 2.7만 |
|---|
| 2026.06.15 | ₩119,610 | ₩119,825 | ₩117,667 | ₩118,163 | -1.21% | 4.8만 |
|---|
| 2026.06.12 | ₩114,170 | ₩117,480 | ₩113,473 | ₩116,073 | +1.67% | 2.4만 |
|---|
| 2026.06.11 | ₩109,078 | ₩114,143 | ₩109,078 | ₩114,143 | +4.64% | 2.1만 |
|---|
| 2026.06.10 | ₩109,238 | ₩112,052 | ₩107,523 | ₩107,711 | -1.40% | 2.8만 |
|---|
| 2026.06.09 | ₩112,468 | ₩114,478 | ₩104,736 | ₩109,949 | -2.24% | 6만 |
|---|
| 2026.06.08 | ₩111,342 | ₩112,548 | ₩110,096 | ₩111,128 | -0.19% | 1.9만 |
|---|
| 2026.06.05 | ₩114,746 | ₩114,974 | ₩108,019 | ₩108,542 | -5.41% | 9.3만 |
|---|
| 2026.06.04 | ₩114,063 | ₩118,404 | ₩113,835 | ₩117,399 | +2.93% | 1.9만 |
|---|
| 2026.06.03 | ₩118,083 | ₩118,123 | ₩115,872 | ₩116,957 | -0.95% | 2.3만 |
|---|
| 2026.06.02 | ₩114,893 | ₩118,351 | ₩114,893 | ₩118,351 | +3.01% | 2.9만 |
|---|
| 2026.06.01 | ₩112,669 | ₩114,987 | ₩112,026 | ₩114,411 | +1.55% | 4.7만 |
|---|
| 2026.05.29 | ₩115,898 | ₩115,979 | ₩112,521 | ₩113,982 | -1.65% | 4.3만 |
|---|
| 2026.05.28 | ₩115,925 | ₩116,126 | ₩113,339 | ₩115,496 | -0.37% | 2.8만 |
|---|
| 2026.05.27 | ₩118,002 | ₩118,002 | ₩114,264 | ₩115,992 | -1.70% | 7.4만 |
|---|
| 2026.05.26 | ₩114,639 | ₩116,769 | ₩112,508 | ₩116,488 | +1.61% | 3.5만 |
|---|
| 2026.05.22 | ₩109,011 | ₩111,811 | ₩109,011 | ₩111,490 | +2.27% | 5.3만 |
|---|
| 2026.05.21 | ₩105,741 | ₩108,836 | ₩105,741 | ₩108,073 | +2.21% | 3.2만 |
|---|
| 2026.05.20 | ₩104,575 | ₩106,893 | ₩103,691 | ₩106,893 | +2.22% | 8.4만 |
|---|
| 2026.05.19 | ₩102,445 | ₩104,160 | ₩101,212 | ₩103,691 | +1.22% | 4.2만 |
|---|
| 2026.05.18 | ₩106,156 | ₩106,156 | ₩102,445 | ₩103,771 | -2.25% | 4.3만 |
|---|
| 2026.05.15 | ₩103,664 | ₩106,317 | ₩103,570 | ₩105,393 | +1.67% | 3.7만 |
|---|
| 2026.05.14 | ₩105,835 | ₩107,188 | ₩105,058 | ₩106,759 | +0.87% | 2.2만 |
|---|
| 2026.05.13 | ₩106,183 | ₩106,746 | ₩104,629 | ₩105,460 | -0.68% | 2만 |
|---|
| 2026.05.12 | ₩106,907 | ₩106,907 | ₩102,311 | ₩104,723 | -2.04% | 5.5만 |
|---|
| 2026.05.11 | ₩107,483 | ₩108,890 | ₩107,456 | ₩108,247 | +0.71% | 10.6만 |
|---|
| 2026.05.08 | ₩105,540 | ₩107,081 | ₩105,393 | ₩107,081 | +1.46% | 5.1만 |
|---|
| 2026.05.07 | ₩106,290 | ₩106,290 | ₩103,932 | ₩104,508 | -1.68% | 2.7만 |
|---|
| 2026.05.06 | ₩104,816 | ₩105,285 | ₩102,887 | ₩105,285 | +0.45% | 5.5만 |
|---|
| 2026.05.05 | ₩102,471 | ₩103,905 | ₩102,230 | ₩103,664 | +1.16% | 2.9만 |
|---|
| 2026.05.04 | ₩101,574 | ₩102,431 | ₩100,475 | ₩101,306 | -0.26% | 3.5만 |
|---|
| 2026.05.01 | ₩100,502 | ₩101,641 | ₩100,073 | ₩101,641 | +1.13% | 7.8만 |
|---|
| 2026.04.30 | ₩97,982 | ₩99,711 | ₩96,709 | ₩99,711 | +1.76% | 3.9만 |
|---|
| 2026.04.29 | ₩95,329 | ₩95,570 | ₩94,552 | ₩95,570 | +0.25% | 1.7만 |
|---|
| 2026.04.28 | ₩95,101 | ₩96,200 | ₩93,373 | ₩94,619 | -0.51% | 3.4만 |
|---|
| 2026.04.27 | ₩99,389 | ₩99,389 | ₩95,852 | ₩96,307 | -3.10% | 2.4만 |
|---|
| 2026.04.24 | ₩97,848 | ₩99,295 | ₩96,857 | ₩98,947 | +1.12% | 2만 |
|---|
| 2026.04.23 | ₩95,932 | ₩96,562 | ₩93,989 | ₩95,637 | -0.31% | 4.3만 |
|---|
| 2026.04.22 | ₩97,393 | ₩97,513 | ₩95,811 | ₩96,508 | -0.91% | 3.1만 |
|---|
| 2026.04.21 | ₩96,468 | ₩97,674 | ₩95,517 | ₩95,704 | -0.79% | 3.8만 |
|---|
| 2026.04.20 | ₩94,230 | ₩96,374 | ₩94,217 | ₩96,120 | +2.01% | 6.8만 |
|---|
| 2026.04.17 | ₩93,466 | ₩95,342 | ₩93,466 | ₩94,284 | +0.87% | 11.9만 |
|---|
| 2026.04.16 | ₩90,451 | ₩92,314 | ₩90,451 | ₩92,193 | +1.93% | 3.5만 |
|---|
| 2026.04.15 | ₩89,420 | ₩90,411 | ₩89,004 | ₩90,411 | +1.11% | 3.8만 |
|---|
| 2026.04.14 | ₩90,009 | ₩90,304 | ₩89,393 | ₩89,460 | -0.61% | 3만 |
|---|
| 2026.04.13 | ₩86,110 | ₩89,085 | ₩86,110 | ₩89,031 | +3.39% | 2.9만 |
|---|
| 2026.04.10 | ₩87,570 | ₩87,798 | ₩86,445 | ₩86,619 | -1.09% | 4만 |
|---|
| 2026.04.09 | ₩86,632 | ₩87,128 | ₩85,855 | ₩87,061 | +0.49% | 5.2만 |
|---|
| 2026.04.08 | ₩87,088 | ₩87,905 | ₩86,297 | ₩86,445 | -0.74% | 4.1만 |
|---|
| 2026.04.07 | ₩82,478 | ₩83,590 | ₩81,755 | ₩83,255 | +0.94% | 1.2만 |
|---|
| 2026.04.06 | ₩83,041 | ₩83,188 | ₩82,250 | ₩82,773 | -0.32% | 1.7만 |
|---|
| 2026.04.02 | ₩79,088 | ₩82,894 | ₩79,088 | ₩82,585 | +4.42% | 1.6만 |
|---|
| 2026.04.01 | ₩81,312 | ₩83,028 | ₩81,312 | ₩81,594 | +0.35% | 2.3만 |
|---|
| 2026.03.31 | ₩78,619 | ₩80,683 | ₩78,123 | ₩80,495 | +2.39% | 1.5만 |
|---|
| 2026.03.30 | ₩80,803 | ₩80,803 | ₩76,676 | ₩77,185 | -4.48% | 2.7만 |
|---|
| 2026.03.27 | ₩80,602 | ₩80,924 | ₩79,182 | ₩79,530 | -1.33% | 2.1만 |
|---|
| 2026.03.26 | ₩82,813 | ₩83,939 | ₩81,580 | ₩81,607 | -1.46% | 9.7천 |
|---|
| 2026.03.25 | ₩84,247 | ₩84,582 | ₩83,724 | ₩84,140 | -0.13% | 2.4만 |
|---|
| 2026.03.24 | ₩81,299 | ₩83,550 | ₩81,299 | ₩83,028 | +2.13% | 1.1만 |
|---|
| 2026.03.23 | ₩81,339 | ₩83,215 | ₩80,964 | ₩82,210 | +1.07% | 2.6만 |
|---|
| 2026.03.20 | ₩81,969 | ₩81,969 | ₩79,088 | ₩79,463 | -3.06% | 1.1만 |
|---|
| 2026.03.19 | ₩79,503 | ₩83,081 | ₩79,490 | ₩82,384 | +3.62% | 3.4만 |
|---|
| 2026.03.18 | ₩80,924 | ₩82,197 | ₩80,843 | ₩80,843 | -0.10% | 1.4만 |
|---|
| 2026.03.17 | ₩81,286 | ₩81,808 | ₩80,629 | ₩81,232 | -0.07% | 1.3만 |
|---|
| 2026.03.16 | ₩81,018 | ₩81,714 | ₩80,736 | ₩80,817 | -0.25% | 1.4만 |
|---|
| 2026.03.13 | ₩80,388 | ₩80,830 | ₩79,182 | ₩79,450 | -1.17% | 2.1만 |
|---|
| 2026.03.12 | ₩79,905 | ₩80,602 | ₩79,115 | ₩79,329 | -0.72% | 1.7만 |
|---|
| 2026.03.11 | ₩81,178 | ₩81,822 | ₩80,522 | ₩81,353 | +0.21% | 8.5천 |
|---|
| 2026.03.10 | ₩80,642 | ₩82,063 | ₩80,214 | ₩80,910 | +0.33% | 2.2만 |
|---|
| 2026.03.09 | ₩77,158 | ₩80,830 | ₩76,381 | ₩80,763 | +4.67% | 2.4만 |
|---|
| 2026.03.06 | ₩79,396 | ₩80,482 | ₩78,498 | ₩78,807 | -0.74% | 2만 |
|---|
| 2026.03.05 | ₩82,853 | ₩83,671 | ₩80,575 | ₩81,500 | -1.63% | 1.8만 |
|---|
| 2026.03.04 | ₩83,537 | ₩84,475 | ₩83,497 | ₩83,858 | +0.38% | 4.9천 |
|---|
| 2026.03.03 | ₩82,706 | ₩84,207 | ₩81,594 | ₩83,336 | +0.76% | 2만 |
|---|
| 2026.03.02 | ₩81,674 | ₩85,708 | ₩81,621 | ₩85,654 | +4.87% | 1.3만 |
|---|
| 2026.02.27 | ₩83,054 | ₩83,564 | ₩82,545 | ₩83,537 | +0.58% | 1.3만 |
|---|
| 2026.02.26 | ₩85,627 | ₩85,627 | ₩83,229 | ₩84,461 | -1.36% | 7.6천 |
|---|
| 2026.02.25 | ₩85,306 | ₩86,163 | ₩85,239 | ₩85,775 | +0.55% | 3.7만 |
|---|
| 2026.02.24 | ₩81,848 | ₩84,689 | ₩81,848 | ₩84,207 | +2.88% | 1.6만 |
|---|
| 2026.02.23 | ₩83,014 | ₩83,014 | ₩80,991 | ₩81,353 | -2.00% | 2.4만 |
|---|
| 2026.02.20 | ₩81,768 | ₩84,515 | ₩81,768 | ₩83,483 | +2.10% | 1만 |
|---|
| 2026.02.19 | ₩82,036 | ₩82,384 | ₩81,527 | ₩82,304 | +0.33% | 1.1만 |
|---|
| 2026.02.18 | ₩83,121 | ₩83,912 | ₩82,157 | ₩82,706 | -0.50% | 1.1만 |
|---|
| 2026.02.17 | ₩83,028 | ₩83,818 | ₩82,116 | ₩83,081 | +0.06% | 1.7만 |
|---|
| 2026.02.13 | ₩82,304 | ₩84,234 | ₩82,304 | ₩83,657 | +1.64% | 2만 |
|---|
| 2026.02.12 | ₩84,167 | ₩84,421 | ₩81,661 | ₩81,982 | -2.60% | 1.7만 |
|---|
| 2026.02.11 | ₩85,801 | ₩86,217 | ₩83,966 | ₩84,475 | -1.55% | 3.4만 |
|---|
| 2026.02.10 | ₩84,622 | ₩85,600 | ₩84,207 | ₩84,274 | -0.41% | 9천 |
|---|
| 2026.02.09 | ₩82,907 | ₩84,756 | ₩82,773 | ₩84,247 | +1.62% | 3.9만 |
|---|
| 2026.02.06 | ₩81,111 | ₩83,470 | ₩81,111 | ₩83,363 | +2.78% | 3.5만 |
|---|
| 2026.02.05 | ₩78,887 | ₩80,870 | ₩78,887 | ₩79,704 | +1.04% | 1.2만 |
|---|
| 2026.02.04 | ₩81,621 | ₩81,688 | ₩79,222 | ₩80,173 | -1.77% | 1.6만 |
|---|
| 2026.02.03 | ₩82,317 | ₩82,317 | ₩79,048 | ₩80,562 | -2.13% | 2만 |
|---|
| 2026.02.02 | ₩79,597 | ₩82,465 | ₩79,597 | ₩81,822 | +2.79% | 5.9천 |
|---|
| 2026.01.30 | ₩80,830 | ₩81,446 | ₩80,160 | ₩80,227 | -0.75% | 1.4만 |
|---|
| 2026.01.29 | ₩82,626 | ₩82,626 | ₩80,294 | ₩81,996 | -0.76% | 1.4만 |
|---|
| 2026.01.28 | ₩82,599 | ₩82,920 | ₩82,103 | ₩82,358 | -0.29% | 8.8천 |
|---|
| 2026.01.27 | ₩83,041 | ₩83,041 | ₩82,036 | ₩82,224 | -0.98% | 3.1만 |
|---|
| 2026.01.26 | ₩82,438 | ₩83,416 | ₩82,438 | ₩82,987 | +0.67% | 1.3만 |
|---|
| 2026.01.23 | ₩84,113 | ₩84,113 | ₩82,210 | ₩82,384 | -2.06% | 1.7만 |
|---|
| 2026.01.22 | ₩85,158 | ₩85,413 | ₩84,126 | ₩84,287 | -1.02% | 4.4만 |
|---|
| 2026.01.21 | ₩82,130 | ₩84,408 | ₩82,130 | ₩83,858 | +2.10% | 2만 |
|---|
| 2026.01.20 | ₩80,924 | ₩82,679 | ₩80,910 | ₩81,353 | +0.53% | 3.3만 |
|---|
| 2026.01.16 | ₩83,845 | ₩83,845 | ₩83,001 | ₩83,148 | -0.83% | 2.8만 |
|---|
| 2026.01.15 | ₩83,108 | ₩84,140 | ₩83,068 | ₩83,108 | 0.00% | 3.2만 |
|---|
| 2026.01.14 | ₩81,647 | ₩82,116 | ₩80,951 | ₩81,795 | +0.18% | 2.1만 |
|---|
| 2026.01.13 | ₩81,741 | ₩82,358 | ₩81,607 | ₩81,728 | -0.02% | 2.3만 |
|---|
| 2026.01.12 | ₩79,517 | ₩81,259 | ₩79,517 | ₩81,111 | +2.01% | 4.9만 |
|---|
| 2026.01.09 | ₩78,994 | ₩80,160 | ₩78,565 | ₩80,093 | +1.39% | 2.3만 |
|---|
| 2026.01.08 | ₩78,552 | ₩78,565 | ₩77,828 | ₩78,445 | -0.14% | 1.2만 |
|---|
| 2026.01.07 | ₩79,972 | ₩79,972 | ₩78,217 | ₩79,021 | -1.19% | 1.8만 |
|---|
| 2026.01.06 | ₩78,498 | ₩80,133 | ₩77,962 | ₩80,133 | +2.08% | 1.9만 |
|---|
| 2026.01.05 | ₩78,713 | ₩79,209 | ₩78,217 | ₩78,391 | -0.41% | 1만 |
|---|
| 2026.01.02 | ₩76,864 | ₩77,694 | ₩76,663 | ₩77,560 | +0.91% | 1.4만 |
|---|
| 2025.12.31 | ₩77,051 | ₩77,051 | ₩75,778 | ₩75,859 | -1.55% | 6.6천 |
|---|
| 2025.12.30 | ₩77,855 | ₩77,855 | ₩76,998 | ₩77,078 | -1.00% | 7.6천 |
|---|
| 2025.12.29 | ₩77,319 | ₩78,150 | ₩77,306 | ₩77,627 | +0.40% | 1.3만 |
|---|
| 2025.12.26 | ₩78,284 | ₩78,284 | ₩77,748 | ₩78,083 | -0.26% | 5.9천 |
|---|
| 2025.12.24 | ₩78,137 | ₩78,297 | ₩77,869 | ₩78,244 | +0.14% | 4.7천 |
|---|
| 2025.12.23 | ₩78,096 | ₩78,244 | ₩77,775 | ₩78,137 | +0.05% | 1만 |
|---|
| 2025.12.22 | ₩78,699 | ₩79,235 | ₩78,271 | ₩78,579 | -0.15% | 1.4만 |
|---|
| 2025.12.19 | ₩77,172 | ₩77,587 | ₩77,172 | ₩77,480 | +0.40% | 1.5만 |
|---|
| 2025.12.18 | ₩77,105 | ₩77,105 | ₩76,328 | ₩76,341 | -0.99% | 5.1천 |
|---|
| 2025.12.17 | ₩77,842 | ₩77,842 | ₩75,403 | ₩75,403 | -3.13% | 5.7천 |
|---|
| 2025.12.16 | ₩77,721 | ₩77,761 | ₩76,663 | ₩77,158 | -0.72% | 1.5만 |
|---|
| 2025.12.15 | ₩79,637 | ₩79,637 | ₩77,828 | ₩77,828 | -2.27% | 7천 |
|---|
| 2025.12.12 | ₩81,326 | ₩81,326 | ₩78,847 | ₩78,847 | -3.05% | 8.6천 |
|---|
| 2025.12.11 | ₩80,307 | ₩81,647 | ₩80,307 | ₩81,567 | +1.57% | 7.7천 |
|---|
| 2025.12.10 | ₩79,624 | ₩81,580 | ₩79,624 | ₩80,951 | +1.67% | 2만 |
|---|
| 2025.12.09 | ₩78,833 | ₩80,214 | ₩78,833 | ₩79,731 | +1.14% | 2.2만 |
|---|
| 2025.12.08 | ₩79,155 | ₩79,570 | ₩78,874 | ₩79,075 | -0.10% | 8.2천 |
|---|
| 2025.12.05 | ₩78,391 | ₩79,008 | ₩78,284 | ₩78,472 | +0.10% | 1만 |
|---|
| 2025.12.04 | ₩77,949 | ₩78,887 | ₩77,949 | ₩78,324 | +0.48% | 1.2만 |
|---|
| 2025.12.03 | ₩76,006 | ₩77,828 | ₩75,912 | ₩77,668 | +2.19% | 1.3만 |
|---|
| 2025.12.02 | ₩76,046 | ₩76,368 | ₩75,591 | ₩75,899 | -0.19% | 1.2만 |
|---|
| 2025.12.01 | ₩75,202 | ₩75,778 | ₩74,760 | ₩75,068 | -0.18% | 3만 |
|---|
| 2025.11.28 | ₩76,448 | ₩76,475 | ₩76,247 | ₩76,448 | 0.00% | 7.6천 |
|---|
| 2025.11.26 | ₩75,537 | ₩76,649 | ₩75,403 | ₩75,818 | +0.37% | 1.7만 |
|---|
| 2025.11.25 | ₩74,237 | ₩75,497 | ₩73,607 | ₩75,457 | +1.64% | 3만 |
|---|
| 2025.11.24 | ₩71,544 | ₩74,224 | ₩71,544 | ₩74,224 | +3.75% | 2.8만 |
|---|
| 2025.11.21 | ₩69,976 | ₩71,879 | ₩68,529 | ₩71,142 | +1.67% | 1.6만 |
|---|
| 2025.11.20 | ₩75,242 | ₩75,242 | ₩69,199 | ₩69,199 | -8.03% | 2.4만 |
|---|
| 2025.11.19 | ₩73,916 | ₩75,189 | ₩73,312 | ₩73,353 | -0.76% | 2.3만 |
|---|
| 2025.11.18 | ₩74,050 | ₩74,224 | ₩72,441 | ₩73,567 | -0.65% | 4.4만 |
|---|
| 2025.11.17 | ₩75,859 | ₩77,346 | ₩74,411 | ₩75,014 | -1.11% | 2.6만 |
|---|
| 2025.11.14 | ₩74,009 | ₩77,788 | ₩73,728 | ₩76,314 | +3.11% | 3.8만 |
|---|
| 2025.11.13 | ₩79,691 | ₩80,214 | ₩75,711 | ₩76,046 | -4.57% | 2.8만 |
|---|
| 2025.11.12 | ₩81,701 | ₩81,889 | ₩80,629 | ₩80,951 | -0.92% | 2만 |
|---|
| 2025.11.11 | ₩81,004 | ₩81,071 | ₩80,093 | ₩80,508 | -0.61% | 1.5만 |
|---|
| 2025.11.10 | ₩81,044 | ₩81,902 | ₩80,522 | ₩81,219 | +0.21% | 5.2만 |
|---|
| 2025.11.07 | ₩77,185 | ₩79,075 | ₩75,832 | ₩79,075 | +2.45% | 4.8만 |
|---|
| 2025.11.06 | ₩79,343 | ₩80,214 | ₩77,842 | ₩78,043 | -1.64% | 1.8만 |
|---|
| 2025.11.05 | ₩76,395 | ₩79,276 | ₩76,395 | ₩78,860 | +3.23% | 2.2만 |
|---|
| 2025.11.04 | ₩76,515 | ₩77,333 | ₩75,416 | ₩75,510 | -1.31% | 4.1만 |
|---|
| 2025.11.03 | ₩79,142 | ₩79,142 | ₩76,475 | ₩78,204 | -1.19% | 3.6만 |
|---|
| 2025.10.31 | ₩77,547 | ₩78,271 | ₩76,756 | ₩77,681 | +0.17% | 4.5만 |
|---|
| 2025.10.30 | ₩78,029 | ₩79,369 | ₩77,520 | ₩77,520 | -0.65% | 1.4만 |
|---|
| 2025.10.29 | ₩77,962 | ₩79,410 | ₩77,735 | ₩78,659 | +0.89% | 3만 |
|---|
| 2025.10.28 | ₩78,043 | ₩78,699 | ₩77,333 | ₩77,547 | -0.64% | 2.7만 |
|---|
| 2025.10.27 | ₩78,847 | ₩78,847 | ₩77,440 | ₩77,735 | -1.41% | 2.8만 |
|---|
| 2025.10.24 | ₩77,627 | ₩78,230 | ₩77,627 | ₩77,654 | +0.03% | 3.7만 |
|---|
| 2025.10.23 | ₩73,594 | ₩76,462 | ₩73,594 | ₩76,354 | +3.75% | 8.7천 |
|---|
| 2025.10.22 | ₩74,988 | ₩75,323 | ₩72,897 | ₩73,661 | -1.77% | 1.5만 |
|---|
| 2025.10.21 | ₩75,537 | ₩75,872 | ₩74,907 | ₩75,430 | -0.14% | 1.1만 |
|---|
| 2025.10.20 | ₩74,894 | ₩76,247 | ₩74,854 | ₩75,711 | +1.09% | 3.8만 |
|---|
| 2025.10.17 | ₩73,782 | ₩74,559 | ₩73,044 | ₩73,674 | -0.15% | 2.7만 |
|---|
| 2025.10.16 | ₩76,220 | ₩76,220 | ₩74,452 | ₩74,693 | -2.00% | 1.9만 |
|---|
| 2025.10.15 | ₩74,854 | ₩75,604 | ₩74,478 | ₩75,537 | +0.91% | 3만 |
|---|
| 2025.10.14 | ₩70,860 | ₩74,009 | ₩70,740 | ₩73,312 | +3.46% | 2.9만 |
|---|
| 2025.10.13 | ₩71,343 | ₩72,723 | ₩71,182 | ₩72,696 | +1.90% | 1.6만 |
|---|
| 2025.10.10 | ₩73,956 | ₩73,969 | ₩69,413 | ₩69,467 | -6.07% | 1.6만 |
|---|