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 | ₩110,303 | ₩110,571 | ₩109,056 | ₩110,571 | +0.24% | 1.3만 |
| 2026.10.08 | ₩110,008 | ₩110,236 | ₩108,412 | ₩109,096 | -0.83% | 4.3만 |
| 2026.10.07 | ₩111,054 | ₩111,188 | ₩110,343 | ₩111,027 | -0.02% | 9천 |
| 2026.10.06 | ₩113,052 | ₩113,320 | ₩112,194 | ₩112,569 | -0.43% | 4.2만 |
| 2026.10.05 | ₩112,462 | ₩112,811 | ₩111,041 | ₩112,221 | -0.21% | 3.5만 |
| 2026.10.02 | ₩112,248 | ₩113,227 | ₩112,073 | ₩112,569 | +0.29% | 4.3만 |
| 2026.10.01 | ₩108,935 | ₩110,665 | ₩108,305 | ₩110,048 | +1.02% | 1.5만 |
| 2026.09.30 | ₩108,171 | ₩108,908 | ₩107,822 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,385 |
| +0.20% |
| 1만 |
| 2026.09.29 | ₩107,447 | ₩107,661 | ₩106,454 | ₩107,259 | -0.17% | 4.5만 |
|---|
| 2026.09.28 | ₩106,856 | ₩107,379 | ₩105,422 | ₩106,736 | -0.11% | 1.8만 |
|---|
| 2026.09.25 | ₩108,372 | ₩109,337 | ₩107,701 | ₩108,224 | -0.14% | 3.3만 |
|---|
| 2026.09.24 | ₩107,125 | ₩108,117 | ₩106,468 | ₩107,473 | +0.33% | 11.1만 |
|---|
| 2026.09.23 | ₩108,265 | ₩108,694 | ₩107,205 | ₩108,640 | +0.35% | 1.4만 |
|---|
| 2026.09.22 | ₩107,675 | ₩109,042 | ₩107,447 | ₩108,895 | +1.13% | 3.5만 |
|---|
| 2026.09.21 | ₩107,084 | ₩107,755 | ₩106,615 | ₩107,594 | +0.48% | 2.7만 |
|---|
| 2026.09.18 | ₩105,287 | ₩105,703 | ₩104,684 | ₩105,676 | +0.37% | 9.3천 |
|---|
| 2026.09.17 | ₩105,274 | ₩105,663 | ₩104,992 | ₩104,992 | -0.27% | 7.8천 |
|---|
| 2026.09.16 | ₩104,349 | ₩105,033 | ₩102,337 | ₩103,423 | -0.89% | 2.7만 |
|---|
| 2026.09.15 | ₩103,531 | ₩104,107 | ₩102,873 | ₩103,437 | -0.09% | 40.4만 |
|---|
| 2026.09.14 | ₩103,571 | ₩104,724 | ₩103,450 | ₩103,450 | -0.12% | 3.1만 |
|---|
| 2026.09.11 | ₩105,462 | ₩106,870 | ₩105,046 | ₩106,226 | +0.72% | 3.5만 |
|---|
| 2026.09.10 | ₩102,672 | ₩104,724 | ₩102,672 | ₩103,839 | +1.14% | 1.2만 |
|---|
| 2026.09.09 | ₩105,489 | ₩105,529 | ₩104,389 | ₩104,536 | -0.90% | 4만 |
|---|
| 2026.09.08 | ₩105,824 | ₩105,918 | ₩104,523 | ₩105,556 | -0.25% | 2.5만 |
|---|
| 2026.09.04 | ₩104,094 | ₩105,006 | ₩103,303 | ₩105,006 | +0.88% | 1.2만 |
|---|
| 2026.09.03 | ₩102,498 | ₩103,839 | ₩102,243 | ₩103,638 | +1.11% | 3.8만 |
|---|
| 2026.09.02 | ₩100,835 | ₩102,391 | ₩100,607 | ₩102,176 | +1.33% | 7.2만 |
|---|
| 2026.09.01 | ₩101,787 | ₩103,169 | ₩100,594 | ₩100,848 | -0.92% | 9만 |
|---|
| 2026.08.31 | ₩103,128 | ₩103,329 | ₩102,458 | ₩103,329 | +0.20% | 2.5만 |
|---|
| 2026.08.28 | ₩106,454 | ₩106,454 | ₩103,249 | ₩103,262 | -3.00% | 2.6만 |
|---|
| 2026.08.27 | ₩105,931 | ₩106,628 | ₩105,448 | ₩106,333 | +0.38% | 3.1만 |
|---|
| 2026.08.26 | ₩104,389 | ₩104,657 | ₩103,531 | ₩104,416 | +0.03% | 1.1만 |
|---|
| 2026.08.25 | ₩104,845 | ₩104,845 | ₩103,598 | ₩104,536 | -0.29% | 3.8만 |
|---|
| 2026.08.24 | ₩104,952 | ₩104,952 | ₩103,195 | ₩103,692 | -1.20% | 11.9만 |
|---|
| 2026.08.21 | ₩105,368 | ₩105,368 | ₩104,027 | ₩105,314 | -0.05% | 2.3만 |
|---|
| 2026.08.20 | ₩105,301 | ₩105,743 | ₩104,550 | ₩104,764 | -0.51% | 1.9만 |
|---|
| 2026.08.19 | ₩107,648 | ₩107,648 | ₩105,180 | ₩105,623 | -1.88% | 1.5만 |
|---|
| 2026.08.18 | ₩109,579 | ₩109,579 | ₩107,165 | ₩107,219 | -2.15% | 2.3만 |
|---|
| 2026.08.17 | ₩112,288 | ₩112,422 | ₩111,818 | ₩111,818 | -0.42% | 1.2만 |
|---|
| 2026.08.14 | ₩111,242 | ₩112,462 | ₩110,933 | ₩111,885 | +0.58% | 1.2만 |
|---|
| 2026.08.13 | ₩111,497 | ₩112,315 | ₩111,255 | ₩111,778 | +0.25% | 1.6만 |
|---|
| 2026.08.12 | ₩111,523 | ₩112,368 | ₩110,638 | ₩111,416 | -0.10% | 2.4만 |
|---|
| 2026.08.11 | ₩109,472 | ₩111,027 | ₩109,472 | ₩109,914 | +0.40% | 2.5만 |
|---|
| 2026.08.10 | ₩111,939 | ₩111,939 | ₩109,673 | ₩109,700 | -2.00% | 1.4만 |
|---|
| 2026.08.07 | ₩111,993 | ₩112,006 | ₩110,625 | ₩111,590 | -0.36% | 2만 |
|---|
| 2026.08.06 | ₩109,150 | ₩111,081 | ₩108,305 | ₩109,458 | +0.28% | 2.2만 |
|---|
| 2026.08.05 | ₩113,213 | ₩113,455 | ₩110,437 | ₩110,531 | -2.37% | 4.4만 |
|---|
| 2026.08.04 | ₩111,336 | ₩114,541 | ₩111,134 | ₩114,273 | +2.64% | 4.6만 |
|---|
| 2026.08.03 | ₩106,789 | ₩109,458 | ₩106,722 | ₩109,404 | +2.45% | 2만 |
|---|
| 2026.07.31 | ₩107,728 | ₩108,493 | ₩105,274 | ₩106,776 | -0.88% | 3.4만 |
|---|
| 2026.07.30 | ₩104,241 | ₩105,931 | ₩104,013 | ₩105,864 | +1.56% | 11.3만 |
|---|
| 2026.07.29 | ₩104,148 | ₩104,268 | ₩100,942 | ₩101,184 | -2.85% | 4.4만 |
|---|
| 2026.07.28 | ₩102,927 | ₩104,590 | ₩101,398 | ₩104,107 | +1.15% | 5.1만 |
|---|
| 2026.07.27 | ₩106,830 | ₩107,017 | ₩103,531 | ₩105,690 | -1.07% | 3만 |
|---|
| 2026.07.24 | ₩107,768 | ₩107,768 | ₩104,992 | ₩105,261 | -2.33% | 3.3만 |
|---|
| 2026.07.23 | ₩107,259 | ₩108,653 | ₩106,642 | ₩107,715 | +0.43% | 1.9만 |
|---|
| 2026.07.22 | ₩109,002 | ₩110,115 | ₩108,291 | ₩108,291 | -0.65% | 1.6만 |
|---|
| 2026.07.21 | ₩107,795 | ₩110,303 | ₩107,795 | ₩110,290 | +2.31% | 4.5만 |
|---|
| 2026.07.20 | ₩107,004 | ₩108,332 | ₩106,253 | ₩106,280 | -0.68% | 7.3만 |
|---|
| 2026.07.17 | ₩103,852 | ₩107,768 | ₩103,396 | ₩106,669 | +2.71% | 6.3만 |
|---|
| 2026.07.16 | ₩108,265 | ₩108,881 | ₩106,105 | ₩107,017 | -1.15% | 6.9만 |
|---|
| 2026.07.15 | ₩111,604 | ₩112,583 | ₩107,567 | ₩110,035 | -1.41% | 4.1만 |
|---|
| 2026.07.14 | ₩111,604 | ₩111,604 | ₩109,780 | ₩110,746 | -0.77% | 2만 |
|---|
| 2026.07.13 | ₩110,853 | ₩111,242 | ₩108,841 | ₩109,539 | -1.19% | 1.9만 |
|---|
| 2026.07.10 | ₩112,730 | ₩113,119 | ₩111,698 | ₩112,610 | -0.11% | 1.7만 |
|---|
| 2026.07.09 | ₩111,336 | ₩114,058 | ₩111,336 | ₩112,757 | +1.28% | 2만 |
|---|
| 2026.07.08 | ₩107,339 | ₩109,324 | ₩106,722 | ₩109,190 | +1.72% | 6.6만 |
|---|
| 2026.07.07 | ₩111,845 | ₩111,845 | ₩107,675 | ₩108,627 | -2.88% | 9.9만 |
|---|
| 2026.07.06 | ₩113,870 | ₩116,901 | ₩113,682 | ₩113,682 | -0.16% | 2.8만 |
|---|
| 2026.07.02 | ₩121,514 | ₩121,514 | ₩111,389 | ₩112,784 | -7.18% | 6.8만 |
|---|
| 2026.07.01 | ₩122,091 | ₩123,580 | ₩120,146 | ₩120,294 | -1.47% | 4.3만 |
|---|
| 2026.06.30 | ₩118,980 | ₩123,982 | ₩118,229 | ₩123,928 | +4.16% | 4.7만 |
|---|
| 2026.06.29 | ₩116,150 | ₩118,886 | ₩113,696 | ₩118,886 | +2.36% | 2.3만 |
|---|
| 2026.06.26 | ₩113,280 | ₩115,453 | ₩112,851 | ₩115,198 | +1.69% | 3.4만 |
|---|
| 2026.06.25 | ₩116,244 | ₩116,847 | ₩112,985 | ₩115,761 | -0.42% | 4.5만 |
|---|
| 2026.06.24 | ₩114,125 | ₩115,131 | ₩111,818 | ₩113,079 | -0.92% | 2만 |
|---|
| 2026.06.23 | ₩113,039 | ₩114,970 | ₩111,953 | ₩113,682 | +0.57% | 2.9만 |
|---|
| 2026.06.22 | ₩118,081 | ₩118,162 | ₩116,177 | ₩117,169 | -0.77% | 4.6만 |
|---|
| 2026.06.18 | ₩115,828 | ₩117,116 | ₩115,493 | ₩116,660 | +0.72% | 1.7만 |
|---|
| 2026.06.17 | ₩116,123 | ₩117,008 | ₩113,133 | ₩113,227 | -2.49% | 2.6만 |
|---|
| 2026.06.16 | ₩118,282 | ₩119,704 | ₩114,863 | ₩114,903 | -2.86% | 2.7만 |
|---|
| 2026.06.15 | ₩119,704 | ₩119,918 | ₩117,759 | ₩118,256 | -1.21% | 4.8만 |
|---|
| 2026.06.12 | ₩114,259 | ₩117,572 | ₩113,562 | ₩116,163 | +1.67% | 2.4만 |
|---|
| 2026.06.11 | ₩109,163 | ₩114,232 | ₩109,163 | ₩114,232 | +4.64% | 2.1만 |
|---|
| 2026.06.10 | ₩109,324 | ₩112,140 | ₩107,607 | ₩107,795 | -1.40% | 2.8만 |
|---|
| 2026.06.09 | ₩112,556 | ₩114,568 | ₩104,818 | ₩110,035 | -2.24% | 6만 |
|---|
| 2026.06.08 | ₩111,430 | ₩112,636 | ₩110,182 | ₩111,215 | -0.19% | 1.9만 |
|---|
| 2026.06.05 | ₩114,836 | ₩115,064 | ₩108,104 | ₩108,627 | -5.41% | 9.3만 |
|---|
| 2026.06.04 | ₩114,152 | ₩118,497 | ₩113,924 | ₩117,491 | +2.93% | 1.9만 |
|---|
| 2026.06.03 | ₩118,175 | ₩118,215 | ₩115,962 | ₩117,049 | -0.95% | 2.3만 |
|---|
| 2026.06.02 | ₩114,983 | ₩118,443 | ₩114,983 | ₩118,443 | +3.01% | 2.9만 |
|---|
| 2026.06.01 | ₩112,757 | ₩115,077 | ₩112,113 | ₩114,501 | +1.55% | 4.7만 |
|---|
| 2026.05.29 | ₩115,989 | ₩116,070 | ₩112,610 | ₩114,071 | -1.65% | 4.3만 |
|---|
| 2026.05.28 | ₩116,016 | ₩116,217 | ₩113,428 | ₩115,587 | -0.37% | 2.8만 |
|---|
| 2026.05.27 | ₩118,095 | ₩118,095 | ₩114,353 | ₩116,083 | -1.70% | 7.4만 |
|---|
| 2026.05.26 | ₩114,729 | ₩116,861 | ₩112,596 | ₩116,579 | +1.61% | 3.5만 |
|---|
| 2026.05.22 | ₩109,096 | ₩111,899 | ₩109,096 | ₩111,577 | +2.27% | 5.3만 |
|---|
| 2026.05.21 | ₩105,824 | ₩108,922 | ₩105,824 | ₩108,157 | +2.21% | 3.2만 |
|---|
| 2026.05.20 | ₩104,657 | ₩106,977 | ₩103,772 | ₩106,977 | +2.22% | 8.4만 |
|---|
| 2026.05.19 | ₩102,525 | ₩104,241 | ₩101,291 | ₩103,772 | +1.22% | 4.2만 |
|---|
| 2026.05.18 | ₩106,240 | ₩106,240 | ₩102,525 | ₩103,852 | -2.25% | 4.3만 |
|---|
| 2026.05.15 | ₩103,745 | ₩106,400 | ₩103,651 | ₩105,475 | +1.67% | 3.7만 |
|---|
| 2026.05.14 | ₩105,918 | ₩107,272 | ₩105,140 | ₩106,843 | +0.87% | 2.2만 |
|---|
| 2026.05.13 | ₩106,266 | ₩106,830 | ₩104,711 | ₩105,542 | -0.68% | 2만 |
|---|
| 2026.05.12 | ₩106,991 | ₩106,991 | ₩102,391 | ₩104,805 | -2.04% | 5.5만 |
|---|
| 2026.05.11 | ₩107,567 | ₩108,975 | ₩107,540 | ₩108,332 | +0.71% | 10.6만 |
|---|
| 2026.05.08 | ₩105,623 | ₩107,165 | ₩105,475 | ₩107,165 | +1.46% | 5.1만 |
|---|
| 2026.05.07 | ₩106,374 | ₩106,374 | ₩104,013 | ₩104,590 | -1.68% | 2.7만 |
|---|
| 2026.05.06 | ₩104,898 | ₩105,368 | ₩102,967 | ₩105,368 | +0.45% | 5.5만 |
|---|
| 2026.05.05 | ₩102,552 | ₩103,987 | ₩102,310 | ₩103,745 | +1.16% | 2.9만 |
|---|
| 2026.05.04 | ₩101,653 | ₩102,511 | ₩100,553 | ₩101,385 | -0.26% | 3.5만 |
|---|
| 2026.05.01 | ₩100,580 | ₩101,720 | ₩100,151 | ₩101,720 | +1.13% | 7.8만 |
|---|
| 2026.04.30 | ₩98,059 | ₩99,789 | ₩96,785 | ₩99,789 | +1.76% | 3.9만 |
|---|
| 2026.04.29 | ₩95,404 | ₩95,645 | ₩94,626 | ₩95,645 | +0.25% | 1.7만 |
|---|
| 2026.04.28 | ₩95,176 | ₩96,275 | ₩93,446 | ₩94,693 | -0.51% | 3.4만 |
|---|
| 2026.04.27 | ₩99,467 | ₩99,467 | ₩95,927 | ₩96,383 | -3.10% | 2.4만 |
|---|
| 2026.04.24 | ₩97,925 | ₩99,373 | ₩96,933 | ₩99,025 | +1.12% | 2만 |
|---|
| 2026.04.23 | ₩96,007 | ₩96,638 | ₩94,063 | ₩95,712 | -0.31% | 4.3만 |
|---|
| 2026.04.22 | ₩97,469 | ₩97,590 | ₩95,887 | ₩96,584 | -0.91% | 3.1만 |
|---|
| 2026.04.21 | ₩96,544 | ₩97,751 | ₩95,591 | ₩95,779 | -0.79% | 3.8만 |
|---|
| 2026.04.20 | ₩94,304 | ₩96,450 | ₩94,291 | ₩96,195 | +2.01% | 6.8만 |
|---|
| 2026.04.17 | ₩93,540 | ₩95,417 | ₩93,540 | ₩94,358 | +0.87% | 11.9만 |
|---|
| 2026.04.16 | ₩90,522 | ₩92,386 | ₩90,522 | ₩92,266 | +1.93% | 3.5만 |
|---|
| 2026.04.15 | ₩89,490 | ₩90,482 | ₩89,074 | ₩90,482 | +1.11% | 3.8만 |
|---|
| 2026.04.14 | ₩90,080 | ₩90,375 | ₩89,463 | ₩89,530 | -0.61% | 3만 |
|---|
| 2026.04.13 | ₩86,177 | ₩89,154 | ₩86,177 | ₩89,101 | +3.39% | 2.9만 |
|---|
| 2026.04.10 | ₩87,639 | ₩87,867 | ₩86,512 | ₩86,687 | -1.09% | 4만 |
|---|
| 2026.04.09 | ₩86,700 | ₩87,196 | ₩85,922 | ₩87,129 | +0.49% | 5.2만 |
|---|
| 2026.04.08 | ₩87,156 | ₩87,974 | ₩86,365 | ₩86,512 | -0.74% | 4.1만 |
|---|
| 2026.04.07 | ₩82,543 | ₩83,656 | ₩81,819 | ₩83,321 | +0.94% | 1.2만 |
|---|
| 2026.04.06 | ₩83,106 | ₩83,254 | ₩82,315 | ₩82,838 | -0.32% | 1.7만 |
|---|
| 2026.04.02 | ₩79,150 | ₩82,959 | ₩79,150 | ₩82,650 | +4.42% | 1.6만 |
|---|
| 2026.04.01 | ₩81,376 | ₩83,093 | ₩81,376 | ₩81,658 | +0.35% | 2.3만 |
|---|
| 2026.03.31 | ₩78,681 | ₩80,746 | ₩78,184 | ₩80,558 | +2.39% | 1.5만 |
|---|
| 2026.03.30 | ₩80,867 | ₩80,867 | ₩76,736 | ₩77,246 | -4.48% | 2.7만 |
|---|
| 2026.03.27 | ₩80,665 | ₩80,987 | ₩79,244 | ₩79,593 | -1.33% | 2.1만 |
|---|
| 2026.03.26 | ₩82,878 | ₩84,005 | ₩81,644 | ₩81,671 | -1.46% | 9.7천 |
|---|
| 2026.03.25 | ₩84,313 | ₩84,648 | ₩83,790 | ₩84,206 | -0.13% | 2.4만 |
|---|
| 2026.03.24 | ₩81,363 | ₩83,616 | ₩81,363 | ₩83,093 | +2.13% | 1.1만 |
|---|
| 2026.03.23 | ₩81,403 | ₩83,280 | ₩81,027 | ₩82,275 | +1.07% | 2.6만 |
|---|
| 2026.03.20 | ₩82,033 | ₩82,033 | ₩79,150 | ₩79,525 | -3.06% | 1.1만 |
|---|
| 2026.03.19 | ₩79,566 | ₩83,146 | ₩79,552 | ₩82,449 | +3.62% | 3.4만 |
|---|
| 2026.03.18 | ₩80,987 | ₩82,261 | ₩80,907 | ₩80,907 | -0.10% | 1.4만 |
|---|
| 2026.03.17 | ₩81,349 | ₩81,872 | ₩80,692 | ₩81,296 | -0.07% | 1.3만 |
|---|
| 2026.03.16 | ₩81,081 | ₩81,778 | ₩80,799 | ₩80,880 | -0.25% | 1.4만 |
|---|
| 2026.03.13 | ₩80,451 | ₩80,893 | ₩79,244 | ₩79,512 | -1.17% | 2.1만 |
|---|
| 2026.03.12 | ₩79,968 | ₩80,665 | ₩79,177 | ₩79,391 | -0.72% | 1.7만 |
|---|
| 2026.03.11 | ₩81,242 | ₩81,886 | ₩80,585 | ₩81,416 | +0.21% | 8.5천 |
|---|
| 2026.03.10 | ₩80,706 | ₩82,127 | ₩80,276 | ₩80,974 | +0.33% | 2.2만 |
|---|
| 2026.03.09 | ₩77,219 | ₩80,893 | ₩76,441 | ₩80,826 | +4.67% | 2.4만 |
|---|
| 2026.03.06 | ₩79,458 | ₩80,545 | ₩78,560 | ₩78,868 | -0.74% | 2만 |
|---|
| 2026.03.05 | ₩82,918 | ₩83,736 | ₩80,639 | ₩81,564 | -1.63% | 1.8만 |
|---|
| 2026.03.04 | ₩83,602 | ₩84,541 | ₩83,562 | ₩83,924 | +0.38% | 4.9천 |
|---|
| 2026.03.03 | ₩82,771 | ₩84,273 | ₩81,658 | ₩83,401 | +0.76% | 2만 |
|---|
| 2026.03.02 | ₩81,738 | ₩85,775 | ₩81,685 | ₩85,721 | +4.87% | 1.3만 |
|---|
| 2026.02.27 | ₩83,120 | ₩83,629 | ₩82,610 | ₩83,602 | +0.58% | 1.3만 |
|---|
| 2026.02.26 | ₩85,694 | ₩85,694 | ₩83,294 | ₩84,528 | -1.36% | 7.6천 |
|---|
| 2026.02.25 | ₩85,373 | ₩86,231 | ₩85,305 | ₩85,842 | +0.55% | 3.7만 |
|---|
| 2026.02.24 | ₩81,913 | ₩84,756 | ₩81,913 | ₩84,273 | +2.88% | 1.6만 |
|---|
| 2026.02.23 | ₩83,079 | ₩83,079 | ₩81,054 | ₩81,416 | -2.00% | 2.4만 |
|---|
| 2026.02.20 | ₩81,832 | ₩84,581 | ₩81,832 | ₩83,549 | +2.10% | 1만 |
|---|
| 2026.02.19 | ₩82,100 | ₩82,449 | ₩81,591 | ₩82,369 | +0.33% | 1.1만 |
|---|
| 2026.02.18 | ₩83,187 | ₩83,978 | ₩82,221 | ₩82,771 | -0.50% | 1.1만 |
|---|
| 2026.02.17 | ₩83,093 | ₩83,884 | ₩82,181 | ₩83,146 | +0.06% | 1.7만 |
|---|
| 2026.02.13 | ₩82,369 | ₩84,300 | ₩82,369 | ₩83,723 | +1.64% | 2만 |
|---|
| 2026.02.12 | ₩84,233 | ₩84,487 | ₩81,725 | ₩82,047 | -2.60% | 1.7만 |
|---|
| 2026.02.11 | ₩85,869 | ₩86,284 | ₩84,031 | ₩84,541 | -1.55% | 3.4만 |
|---|
| 2026.02.10 | ₩84,689 | ₩85,668 | ₩84,273 | ₩84,340 | -0.41% | 9천 |
|---|
| 2026.02.09 | ₩82,972 | ₩84,823 | ₩82,838 | ₩84,313 | +1.62% | 3.9만 |
|---|
| 2026.02.06 | ₩81,175 | ₩83,535 | ₩81,175 | ₩83,428 | +2.78% | 3.5만 |
|---|
| 2026.02.05 | ₩78,949 | ₩80,934 | ₩78,949 | ₩79,767 | +1.04% | 1.2만 |
|---|
| 2026.02.04 | ₩81,685 | ₩81,752 | ₩79,284 | ₩80,236 | -1.77% | 1.6만 |
|---|
| 2026.02.03 | ₩82,382 | ₩82,382 | ₩79,110 | ₩80,625 | -2.13% | 2만 |
|---|
| 2026.02.02 | ₩79,660 | ₩82,529 | ₩79,660 | ₩81,886 | +2.79% | 5.9천 |
|---|
| 2026.01.30 | ₩80,893 | ₩81,510 | ₩80,223 | ₩80,290 | -0.75% | 1.4만 |
|---|
| 2026.01.29 | ₩82,690 | ₩82,690 | ₩80,357 | ₩82,060 | -0.76% | 1.4만 |
|---|
| 2026.01.28 | ₩82,664 | ₩82,985 | ₩82,167 | ₩82,422 | -0.29% | 8.8천 |
|---|
| 2026.01.27 | ₩83,106 | ₩83,106 | ₩82,100 | ₩82,288 | -0.98% | 3.1만 |
|---|
| 2026.01.26 | ₩82,503 | ₩83,482 | ₩82,503 | ₩83,052 | +0.67% | 1.3만 |
|---|
| 2026.01.23 | ₩84,179 | ₩84,179 | ₩82,275 | ₩82,449 | -2.06% | 1.7만 |
|---|
| 2026.01.22 | ₩85,225 | ₩85,480 | ₩84,192 | ₩84,353 | -1.02% | 4.4만 |
|---|
| 2026.01.21 | ₩82,194 | ₩84,474 | ₩82,194 | ₩83,924 | +2.10% | 2만 |
|---|
| 2026.01.20 | ₩80,987 | ₩82,744 | ₩80,974 | ₩81,416 | +0.53% | 3.3만 |
|---|
| 2026.01.16 | ₩83,911 | ₩83,911 | ₩83,066 | ₩83,213 | -0.83% | 2.8만 |
|---|
| 2026.01.15 | ₩83,173 | ₩84,206 | ₩83,133 | ₩83,173 | 0.00% | 3.2만 |
|---|
| 2026.01.14 | ₩81,711 | ₩82,181 | ₩81,014 | ₩81,859 | +0.18% | 2.1만 |
|---|
| 2026.01.13 | ₩81,805 | ₩82,422 | ₩81,671 | ₩81,792 | -0.02% | 2.3만 |
|---|
| 2026.01.12 | ₩79,579 | ₩81,322 | ₩79,579 | ₩81,175 | +2.01% | 4.9만 |
|---|
| 2026.01.09 | ₩79,056 | ₩80,223 | ₩78,627 | ₩80,156 | +1.39% | 2.3만 |
|---|
| 2026.01.08 | ₩78,614 | ₩78,627 | ₩77,889 | ₩78,506 | -0.14% | 1.2만 |
|---|
| 2026.01.07 | ₩80,035 | ₩80,035 | ₩78,278 | ₩79,083 | -1.19% | 1.8만 |
|---|
| 2026.01.06 | ₩78,560 | ₩80,196 | ₩78,023 | ₩80,196 | +2.08% | 1.9만 |
|---|
| 2026.01.05 | ₩78,774 | ₩79,271 | ₩78,278 | ₩78,453 | -0.41% | 1만 |
|---|
| 2026.01.02 | ₩76,924 | ₩77,755 | ₩76,723 | ₩77,621 | +0.91% | 1.4만 |
|---|
| 2025.12.31 | ₩77,112 | ₩77,112 | ₩75,838 | ₩75,918 | -1.55% | 6.6천 |
|---|
| 2025.12.30 | ₩77,916 | ₩77,916 | ₩77,058 | ₩77,138 | -1.00% | 7.6천 |
|---|
| 2025.12.29 | ₩77,380 | ₩78,211 | ₩77,366 | ₩77,688 | +0.40% | 1.3만 |
|---|
| 2025.12.26 | ₩78,345 | ₩78,345 | ₩77,809 | ₩78,144 | -0.26% | 5.9천 |
|---|
| 2025.12.24 | ₩78,198 | ₩78,359 | ₩77,930 | ₩78,305 | +0.14% | 4.7천 |
|---|
| 2025.12.23 | ₩78,158 | ₩78,305 | ₩77,836 | ₩78,198 | +0.05% | 1만 |
|---|
| 2025.12.22 | ₩78,761 | ₩79,297 | ₩78,332 | ₩78,640 | -0.15% | 1.4만 |
|---|
| 2025.12.19 | ₩77,232 | ₩77,648 | ₩77,232 | ₩77,541 | +0.40% | 1.5만 |
|---|
| 2025.12.18 | ₩77,165 | ₩77,165 | ₩76,387 | ₩76,401 | -0.99% | 5.1천 |
|---|
| 2025.12.17 | ₩77,903 | ₩77,903 | ₩75,462 | ₩75,462 | -3.13% | 5.7천 |
|---|
| 2025.12.16 | ₩77,782 | ₩77,822 | ₩76,723 | ₩77,219 | -0.72% | 1.5만 |
|---|
| 2025.12.15 | ₩79,700 | ₩79,700 | ₩77,889 | ₩77,889 | -2.27% | 7천 |
|---|
| 2025.12.12 | ₩81,390 | ₩81,390 | ₩78,909 | ₩78,909 | -3.05% | 8.6천 |
|---|
| 2025.12.11 | ₩80,370 | ₩81,711 | ₩80,370 | ₩81,631 | +1.57% | 7.7천 |
|---|
| 2025.12.10 | ₩79,686 | ₩81,644 | ₩79,686 | ₩81,014 | +1.67% | 2만 |
|---|
| 2025.12.09 | ₩78,895 | ₩80,276 | ₩78,895 | ₩79,794 | +1.14% | 2.2만 |
|---|
| 2025.12.08 | ₩79,217 | ₩79,633 | ₩78,935 | ₩79,137 | -0.10% | 8.2천 |
|---|
| 2025.12.05 | ₩78,453 | ₩79,069 | ₩78,345 | ₩78,533 | +0.10% | 1만 |
|---|
| 2025.12.04 | ₩78,010 | ₩78,949 | ₩78,010 | ₩78,386 | +0.48% | 1.2만 |
|---|
| 2025.12.03 | ₩76,065 | ₩77,889 | ₩75,972 | ₩77,728 | +2.19% | 1.3만 |
|---|
| 2025.12.02 | ₩76,106 | ₩76,428 | ₩75,650 | ₩75,958 | -0.19% | 1.2만 |
|---|
| 2025.12.01 | ₩75,261 | ₩75,838 | ₩74,818 | ₩75,127 | -0.18% | 3만 |
|---|
| 2025.11.28 | ₩76,508 | ₩76,535 | ₩76,307 | ₩76,508 | 0.00% | 7.6천 |
|---|
| 2025.11.26 | ₩75,596 | ₩76,709 | ₩75,462 | ₩75,878 | +0.37% | 1.7만 |
|---|
| 2025.11.25 | ₩74,295 | ₩75,556 | ₩73,665 | ₩75,516 | +1.64% | 3만 |
|---|
| 2025.11.24 | ₩71,600 | ₩74,282 | ₩71,600 | ₩74,282 | +3.75% | 2.8만 |
|---|
| 2025.11.21 | ₩70,031 | ₩71,935 | ₩68,582 | ₩71,197 | +1.67% | 1.6만 |
|---|
| 2025.11.20 | ₩75,301 | ₩75,301 | ₩69,253 | ₩69,253 | -8.03% | 2.4만 |
|---|
| 2025.11.19 | ₩73,973 | ₩75,247 | ₩73,370 | ₩73,410 | -0.76% | 2.3만 |
|---|
| 2025.11.18 | ₩74,108 | ₩74,282 | ₩72,498 | ₩73,625 | -0.65% | 4.4만 |
|---|
| 2025.11.17 | ₩75,918 | ₩77,407 | ₩74,470 | ₩75,073 | -1.11% | 2.6만 |
|---|
| 2025.11.14 | ₩74,067 | ₩77,849 | ₩73,786 | ₩76,374 | +3.11% | 3.8만 |
|---|
| 2025.11.13 | ₩79,753 | ₩80,276 | ₩75,770 | ₩76,106 | -4.57% | 2.8만 |
|---|
| 2025.11.12 | ₩81,765 | ₩81,953 | ₩80,692 | ₩81,014 | -0.92% | 2만 |
|---|
| 2025.11.11 | ₩81,068 | ₩81,135 | ₩80,156 | ₩80,571 | -0.61% | 1.5만 |
|---|
| 2025.11.10 | ₩81,108 | ₩81,966 | ₩80,585 | ₩81,282 | +0.21% | 5.2만 |
|---|
| 2025.11.07 | ₩77,246 | ₩79,137 | ₩75,891 | ₩79,137 | +2.45% | 4.8만 |
|---|
| 2025.11.06 | ₩79,405 | ₩80,276 | ₩77,903 | ₩78,104 | -1.64% | 1.8만 |
|---|
| 2025.11.05 | ₩76,454 | ₩79,338 | ₩76,454 | ₩78,922 | +3.23% | 2.2만 |
|---|
| 2025.11.04 | ₩76,575 | ₩77,393 | ₩75,475 | ₩75,569 | -1.31% | 4.1만 |
|---|
| 2025.11.03 | ₩79,204 | ₩79,204 | ₩76,535 | ₩78,265 | -1.19% | 3.6만 |
|---|
| 2025.10.31 | ₩77,608 | ₩78,332 | ₩76,816 | ₩77,742 | +0.17% | 4.5만 |
|---|
| 2025.10.30 | ₩78,091 | ₩79,432 | ₩77,581 | ₩77,581 | -0.65% | 1.4만 |
|---|
| 2025.10.29 | ₩78,023 | ₩79,472 | ₩77,795 | ₩78,721 | +0.89% | 3만 |
|---|
| 2025.10.28 | ₩78,104 | ₩78,761 | ₩77,393 | ₩77,608 | -0.64% | 2.7만 |
|---|
| 2025.10.27 | ₩78,909 | ₩78,909 | ₩77,500 | ₩77,795 | -1.41% | 2.8만 |
|---|
| 2025.10.24 | ₩77,688 | ₩78,292 | ₩77,688 | ₩77,715 | +0.03% | 3.7만 |
|---|
| 2025.10.23 | ₩73,652 | ₩76,521 | ₩73,652 | ₩76,414 | +3.75% | 8.7천 |
|---|
| 2025.10.22 | ₩75,046 | ₩75,382 | ₩72,954 | ₩73,719 | -1.77% | 1.5만 |
|---|
| 2025.10.21 | ₩75,596 | ₩75,931 | ₩74,966 | ₩75,489 | -0.14% | 1.1만 |
|---|
| 2025.10.20 | ₩74,952 | ₩76,307 | ₩74,912 | ₩75,770 | +1.09% | 3.8만 |
|---|
| 2025.10.17 | ₩73,839 | ₩74,617 | ₩73,102 | ₩73,732 | -0.15% | 2.7만 |
|---|
| 2025.10.16 | ₩76,280 | ₩76,280 | ₩74,510 | ₩74,751 | -2.00% | 1.9만 |
|---|
| 2025.10.15 | ₩74,912 | ₩75,663 | ₩74,537 | ₩75,596 | +0.91% | 3만 |
|---|
| 2025.10.14 | ₩70,916 | ₩74,067 | ₩70,795 | ₩73,370 | +3.46% | 2.9만 |
|---|
| 2025.10.13 | ₩71,399 | ₩72,780 | ₩71,238 | ₩72,753 | +1.90% | 1.6만 |
|---|
| 2025.10.10 | ₩74,014 | ₩74,027 | ₩69,467 | ₩69,521 | -6.07% | 1.6만 |
|---|