시장 데이터를 불러오는 중
전체 종목
Invesco S&P SmallCap Utilities & Communication Services ETF 과거 주가
Invesco S&P SmallCap Utilities & Communication Services ETF · PSCU · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco S&P SmallCap Utilities & Communication Services ETF · PSCU · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩79,202 | ₩79,229 | ₩79,202 | ₩79,229 | +0.03% | 900 |
| 2026.10.08 | ₩79,402 | ₩80,109 | ₩79,402 | ₩80,109 | +0.89% | 1.2천 |
| 2026.10.07 | ₩79,376 | ₩79,936 | ₩79,376 | ₩79,936 | +0.71% | 2천 |
| 2026.10.06 | ₩80,056 | ₩80,056 | ₩79,776 | ₩79,829 | -0.28% | 1.1천 |
| 2026.10.05 | ₩79,549 | ₩79,549 | ₩79,549 | ₩79,549 | 0.00% | 400 |
| 2026.10.02 | ₩80,149 | ₩80,149 | ₩80,149 | ₩80,149 | 0.00% | 200 |
| 2026.10.01 | ₩80,509 | ₩80,509 | ₩79,562 | ₩79,562 | -1.18% | 1천 |
| 2026.09.30 | ₩80,802 | ₩80,922 | ₩80,349 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,349 |
| -0.56% |
| 1.6천 |
| 2026.09.29 | ₩80,362 | ₩80,536 | ₩80,162 | ₩80,442 | +0.10% | 1.4천 |
|---|
| 2026.09.28 | ₩80,776 | ₩80,776 | ₩80,229 | ₩80,322 | -0.56% | 2.5천 |
|---|
| 2026.09.25 | ₩81,296 | ₩81,442 | ₩81,189 | ₩81,309 | +0.02% | 1.2천 |
|---|
| 2026.09.24 | ₩81,096 | ₩81,096 | ₩81,096 | ₩81,096 | 0.00% | 300 |
|---|
| 2026.09.23 | ₩82,709 | ₩82,709 | ₩81,109 | ₩81,109 | -1.93% | 700 |
|---|
| 2026.09.22 | ₩83,536 | ₩83,536 | ₩82,856 | ₩82,856 | -0.81% | 400 |
|---|
| 2026.09.21 | ₩83,962 | ₩83,962 | ₩83,829 | ₩83,829 | -0.16% | 500 |
|---|
| 2026.09.18 | ₩83,802 | ₩83,802 | ₩83,776 | ₩83,776 | -0.03% | 400 |
|---|
| 2026.09.17 | ₩84,709 | ₩84,709 | ₩84,709 | ₩84,709 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩85,762 | ₩85,762 | ₩85,042 | ₩85,042 | -0.84% | 300 |
|---|
| 2026.09.15 | ₩85,322 | ₩85,322 | ₩85,322 | ₩85,322 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩84,829 | ₩85,682 | ₩84,829 | ₩85,589 | +0.90% | 5.2천 |
|---|
| 2026.09.11 | ₩85,589 | ₩85,976 | ₩85,189 | ₩85,189 | -0.47% | 500 |
|---|
| 2026.09.10 | ₩84,922 | ₩84,922 | ₩84,922 | ₩84,922 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩85,242 | ₩85,242 | ₩85,176 | ₩85,176 | -0.08% | 600 |
|---|
| 2026.09.08 | ₩86,096 | ₩86,096 | ₩85,656 | ₩85,922 | -0.20% | 1천 |
|---|
| 2026.09.04 | ₩86,322 | ₩86,322 | ₩86,056 | ₩86,056 | -0.31% | 300 |
|---|
| 2026.09.03 | ₩86,762 | ₩86,762 | ₩86,762 | ₩86,762 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩86,402 | ₩86,402 | ₩86,402 | ₩86,402 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩85,002 | ₩85,389 | ₩85,002 | ₩85,322 | +0.38% | 700 |
|---|
| 2026.08.31 | ₩85,682 | ₩85,682 | ₩85,349 | ₩85,416 | -0.31% | 900 |
|---|
| 2026.08.28 | ₩86,096 | ₩86,096 | ₩86,029 | ₩86,029 | -0.08% | 700 |
|---|
| 2026.08.27 | ₩86,656 | ₩86,656 | ₩86,189 | ₩86,189 | -0.54% | 1.8만 |
|---|
| 2026.08.26 | ₩87,082 | ₩87,082 | ₩86,816 | ₩86,816 | -0.31% | 2.2천 |
|---|
| 2026.08.25 | ₩86,842 | ₩87,096 | ₩86,842 | ₩87,096 | +0.29% | 800 |
|---|
| 2026.08.24 | ₩86,749 | ₩86,749 | ₩86,749 | ₩86,749 | 0.00% | 400 |
|---|
| 2026.08.21 | ₩86,482 | ₩86,482 | ₩86,482 | ₩86,482 | 0.00% | 300 |
|---|
| 2026.08.20 | ₩86,869 | ₩87,056 | ₩86,642 | ₩86,642 | -0.26% | 1.4천 |
|---|
| 2026.08.19 | ₩87,322 | ₩87,322 | ₩87,229 | ₩87,229 | -0.11% | 300 |
|---|
| 2026.08.18 | ₩87,629 | ₩87,629 | ₩86,829 | ₩86,829 | -0.91% | 1.5천 |
|---|
| 2026.08.17 | ₩87,242 | ₩87,442 | ₩87,242 | ₩87,362 | +0.14% | 1천 |
|---|
| 2026.08.14 | ₩87,842 | ₩88,229 | ₩87,842 | ₩88,229 | +0.44% | 6.7천 |
|---|
| 2026.08.13 | ₩86,949 | ₩87,949 | ₩86,949 | ₩87,936 | +1.13% | 600 |
|---|
| 2026.08.12 | ₩86,136 | ₩86,962 | ₩86,136 | ₩86,962 | +0.96% | 1.1천 |
|---|
| 2026.08.11 | ₩86,776 | ₩86,776 | ₩86,189 | ₩86,189 | -0.68% | 5.9천 |
|---|
| 2026.08.10 | ₩86,309 | ₩86,322 | ₩85,856 | ₩86,322 | +0.02% | 1.6천 |
|---|
| 2026.08.07 | ₩86,429 | ₩86,842 | ₩86,429 | ₩86,842 | +0.48% | 400 |
|---|
| 2026.08.06 | ₩85,536 | ₩85,536 | ₩85,536 | ₩85,536 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩87,816 | ₩87,816 | ₩86,016 | ₩86,016 | -2.05% | 500 |
|---|
| 2026.08.04 | ₩87,322 | ₩88,082 | ₩87,216 | ₩88,082 | +0.87% | 5천 |
|---|
| 2026.08.03 | ₩86,469 | ₩86,469 | ₩86,469 | ₩86,469 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩86,042 | ₩86,042 | ₩85,509 | ₩85,549 | -0.57% | 1천 |
|---|
| 2026.07.30 | ₩86,042 | ₩86,042 | ₩86,042 | ₩86,042 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩86,509 | ₩86,509 | ₩86,189 | ₩86,189 | -0.37% | 500 |
|---|
| 2026.07.28 | ₩86,642 | ₩86,642 | ₩86,642 | ₩86,642 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩85,749 | ₩85,749 | ₩85,629 | ₩85,629 | -0.14% | 500 |
|---|
| 2026.07.24 | ₩85,696 | ₩85,736 | ₩85,096 | ₩85,096 | -0.70% | 700 |
|---|
| 2026.07.23 | ₩85,856 | ₩85,856 | ₩84,976 | ₩85,376 | -0.56% | 800 |
|---|
| 2026.07.22 | ₩85,896 | ₩86,162 | ₩85,882 | ₩86,162 | +0.31% | 900 |
|---|
| 2026.07.21 | ₩86,322 | ₩86,322 | ₩86,282 | ₩86,282 | -0.05% | 700 |
|---|
| 2026.07.20 | ₩86,429 | ₩86,429 | ₩86,056 | ₩86,242 | -0.22% | 1.6천 |
|---|
| 2026.07.17 | ₩86,362 | ₩86,362 | ₩86,362 | ₩86,362 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩86,496 | ₩86,776 | ₩86,496 | ₩86,776 | +0.32% | 1.1천 |
|---|
| 2026.07.15 | ₩86,802 | ₩86,802 | ₩86,496 | ₩86,496 | -0.35% | 900 |
|---|
| 2026.07.14 | ₩85,416 | ₩85,416 | ₩85,416 | ₩85,416 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩86,282 | ₩86,416 | ₩85,896 | ₩85,896 | -0.45% | 1천 |
|---|
| 2026.07.10 | ₩85,949 | ₩86,016 | ₩85,869 | ₩85,976 | +0.03% | 5.6천 |
|---|
| 2026.07.09 | ₩86,402 | ₩86,402 | ₩86,122 | ₩86,229 | -0.20% | 6천 |
|---|
| 2026.07.08 | ₩85,909 | ₩85,922 | ₩85,909 | ₩85,922 | +0.02% | 600 |
|---|
| 2026.07.07 | ₩86,602 | ₩86,602 | ₩86,602 | ₩86,602 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩86,776 | ₩86,776 | ₩86,162 | ₩86,162 | -0.71% | 500 |
|---|
| 2026.07.02 | ₩87,376 | ₩87,376 | ₩87,376 | ₩87,376 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩87,696 | ₩87,696 | ₩87,696 | ₩87,696 | 0.00% | 300 |
|---|
| 2026.06.30 | ₩88,376 | ₩88,376 | ₩88,029 | ₩88,082 | -0.33% | 800 |
|---|
| 2026.06.29 | ₩88,042 | ₩88,656 | ₩88,042 | ₩88,656 | +0.70% | 100 |
|---|
| 2026.06.26 | ₩87,069 | ₩87,442 | ₩87,069 | ₩87,442 | +0.43% | 200 |
|---|
| 2026.06.25 | ₩85,029 | ₩85,136 | ₩85,029 | ₩85,136 | +0.13% | 300 |
|---|
| 2026.06.24 | ₩84,362 | ₩85,589 | ₩84,362 | ₩85,029 | +0.79% | 1.2만 |
|---|
| 2026.06.23 | ₩84,149 | ₩84,882 | ₩84,149 | ₩84,762 | +0.73% | 3.3천 |
|---|
| 2026.06.22 | ₩84,336 | ₩84,336 | ₩84,336 | ₩84,336 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩85,309 | ₩85,309 | ₩84,589 | ₩85,016 | -0.34% | 3천 |
|---|
| 2026.06.17 | ₩85,722 | ₩85,722 | ₩84,256 | ₩84,256 | -1.71% | 300 |
|---|
| 2026.06.16 | ₩85,922 | ₩85,922 | ₩85,856 | ₩85,856 | -0.08% | 200 |
|---|
| 2026.06.15 | ₩87,189 | ₩87,189 | ₩85,909 | ₩85,909 | -1.47% | 300 |
|---|
| 2026.06.12 | ₩86,362 | ₩86,362 | ₩86,362 | ₩86,362 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩85,416 | ₩86,162 | ₩85,416 | ₩86,162 | +0.87% | 300 |
|---|
| 2026.06.10 | ₩85,282 | ₩85,282 | ₩85,282 | ₩85,282 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩85,549 | ₩85,549 | ₩85,549 | ₩85,549 | 0.00% | 300 |
|---|
| 2026.06.08 | ₩86,056 | ₩86,376 | ₩85,722 | ₩85,722 | -0.39% | 900 |
|---|
| 2026.06.05 | ₩86,402 | ₩86,402 | ₩85,909 | ₩85,909 | -0.57% | 300 |
|---|
| 2026.06.04 | ₩87,336 | ₩87,336 | ₩87,336 | ₩87,336 | 0.00% | 400 |
|---|
| 2026.06.03 | ₩85,936 | ₩85,936 | ₩85,936 | ₩85,936 | 0.00% | 300 |
|---|
| 2026.06.02 | ₩87,669 | ₩87,976 | ₩87,669 | ₩87,976 | +0.35% | 200 |
|---|
| 2026.06.01 | ₩87,976 | ₩88,002 | ₩87,976 | ₩88,002 | +0.03% | 600 |
|---|
| 2026.05.29 | ₩88,216 | ₩88,216 | ₩88,216 | ₩88,216 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩87,922 | ₩87,922 | ₩87,922 | ₩87,922 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩87,736 | ₩88,162 | ₩87,736 | ₩88,162 | +0.49% | 200 |
|---|
| 2026.05.26 | ₩87,056 | ₩87,056 | ₩87,056 | ₩87,056 | 0.00% | 300 |
|---|
| 2026.05.22 | ₩84,909 | ₩85,656 | ₩84,909 | ₩85,656 | +0.88% | 300 |
|---|
| 2026.05.21 | ₩84,536 | ₩84,962 | ₩84,536 | ₩84,962 | +0.50% | 500 |
|---|
| 2026.05.20 | ₩84,882 | ₩84,882 | ₩84,882 | ₩84,882 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩84,549 | ₩84,549 | ₩84,336 | ₩84,336 | -0.25% | 900 |
|---|
| 2026.05.18 | ₩84,362 | ₩85,282 | ₩84,362 | ₩84,882 | +0.62% | 9.2천 |
|---|
| 2026.05.15 | ₩84,816 | ₩84,816 | ₩84,282 | ₩84,282 | -0.63% | 1.5천 |
|---|
| 2026.05.14 | ₩85,029 | ₩86,349 | ₩85,029 | ₩85,682 | +0.77% | 2천 |
|---|
| 2026.05.13 | ₩83,709 | ₩84,629 | ₩83,709 | ₩84,629 | +1.10% | 200 |
|---|
| 2026.05.12 | ₩84,682 | ₩84,682 | ₩84,056 | ₩84,056 | -0.74% | 500 |
|---|
| 2026.05.11 | ₩85,749 | ₩85,749 | ₩85,042 | ₩85,042 | -0.82% | 200 |
|---|
| 2026.05.08 | ₩86,482 | ₩86,482 | ₩86,216 | ₩86,216 | -0.31% | 600 |
|---|
| 2026.05.07 | ₩87,242 | ₩87,242 | ₩86,282 | ₩86,362 | -1.01% | 1.8천 |
|---|
| 2026.05.06 | ₩87,922 | ₩88,162 | ₩86,856 | ₩88,162 | +0.27% | 3.2천 |
|---|
| 2026.05.05 | ₩88,496 | ₩88,496 | ₩87,842 | ₩87,842 | -0.74% | 1.4천 |
|---|
| 2026.05.04 | ₩88,576 | ₩88,589 | ₩87,389 | ₩88,069 | -0.57% | 4.9천 |
|---|
| 2026.05.01 | ₩88,376 | ₩89,136 | ₩88,376 | ₩89,002 | +0.71% | 2.4만 |
|---|
| 2026.04.30 | ₩87,749 | ₩87,989 | ₩87,736 | ₩87,976 | +0.26% | 1.9천 |
|---|
| 2026.04.29 | ₩86,829 | ₩86,829 | ₩86,829 | ₩86,829 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩87,976 | ₩88,202 | ₩87,722 | ₩87,722 | -0.29% | 4천 |
|---|
| 2026.04.27 | ₩88,109 | ₩88,269 | ₩88,109 | ₩88,269 | +0.18% | 1.4천 |
|---|
| 2026.04.24 | ₩87,936 | ₩87,936 | ₩87,762 | ₩87,762 | -0.20% | 300 |
|---|
| 2026.04.23 | ₩87,909 | ₩88,202 | ₩87,909 | ₩88,162 | +0.29% | 2.7천 |
|---|
| 2026.04.22 | ₩87,896 | ₩88,016 | ₩87,829 | ₩87,962 | +0.08% | 1.1천 |
|---|
| 2026.04.21 | ₩88,029 | ₩88,029 | ₩87,496 | ₩87,496 | -0.61% | 1.2천 |
|---|
| 2026.04.20 | ₩88,522 | ₩88,616 | ₩88,296 | ₩88,296 | -0.26% | 700 |
|---|
| 2026.04.17 | ₩88,202 | ₩88,202 | ₩87,602 | ₩87,802 | -0.45% | 2.8천 |
|---|
| 2026.04.16 | ₩86,616 | ₩87,442 | ₩86,616 | ₩87,402 | +0.91% | 5.9천 |
|---|
| 2026.04.15 | ₩86,829 | ₩86,909 | ₩86,549 | ₩86,562 | -0.31% | 7.5천 |
|---|
| 2026.04.14 | ₩85,629 | ₩85,642 | ₩85,576 | ₩85,642 | +0.02% | 3.4천 |
|---|
| 2026.04.13 | ₩84,029 | ₩84,762 | ₩84,002 | ₩84,762 | +0.87% | 1.8천 |
|---|
| 2026.04.10 | ₩84,629 | ₩84,669 | ₩84,442 | ₩84,509 | -0.14% | 3.9천 |
|---|
| 2026.04.09 | ₩84,762 | ₩84,762 | ₩84,762 | ₩84,762 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩83,869 | ₩83,976 | ₩83,576 | ₩83,909 | +0.05% | 700 |
|---|
| 2026.04.07 | ₩82,282 | ₩82,629 | ₩82,282 | ₩82,629 | +0.42% | 1.1천 |
|---|
| 2026.04.06 | ₩82,509 | ₩82,509 | ₩82,402 | ₩82,402 | -0.13% | 500 |
|---|
| 2026.04.02 | ₩80,216 | ₩82,496 | ₩80,216 | ₩82,496 | +2.84% | 2.4천 |
|---|
| 2026.04.01 | ₩80,829 | ₩81,176 | ₩80,829 | ₩81,176 | +0.43% | 1.9천 |
|---|
| 2026.03.31 | ₩79,709 | ₩80,296 | ₩78,802 | ₩80,296 | +0.74% | 600 |
|---|
| 2026.03.30 | ₩78,669 | ₩78,842 | ₩78,669 | ₩78,776 | +0.14% | 6.3천 |
|---|
| 2026.03.27 | ₩78,455 | ₩78,455 | ₩78,455 | ₩78,455 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩79,856 | ₩79,856 | ₩79,362 | ₩79,362 | -0.62% | 500 |
|---|
| 2026.03.25 | ₩79,429 | ₩79,429 | ₩79,429 | ₩79,429 | 0.00% | 400 |
|---|
| 2026.03.24 | ₩78,802 | ₩79,522 | ₩78,802 | ₩78,869 | +0.08% | 1.4천 |
|---|
| 2026.03.23 | ₩78,455 | ₩78,949 | ₩78,175 | ₩78,922 | +0.59% | 6.5천 |
|---|
| 2026.03.20 | ₩78,655 | ₩78,909 | ₩76,935 | ₩77,082 | -2.00% | 33만 |
|---|
| 2026.03.19 | ₩77,255 | ₩78,482 | ₩77,255 | ₩78,482 | +1.59% | 800 |
|---|
| 2026.03.18 | ₩78,429 | ₩78,429 | ₩78,002 | ₩78,002 | -0.54% | 900 |
|---|
| 2026.03.17 | ₩79,616 | ₩79,629 | ₩79,349 | ₩79,349 | -0.33% | 2.6천 |
|---|
| 2026.03.16 | ₩79,416 | ₩79,416 | ₩78,922 | ₩78,922 | -0.62% | 2.2천 |
|---|
| 2026.03.13 | ₩78,415 | ₩78,469 | ₩78,402 | ₩78,442 | +0.03% | 1.2천 |
|---|
| 2026.03.12 | ₩77,895 | ₩77,909 | ₩77,895 | ₩77,909 | +0.02% | 500 |
|---|
| 2026.03.11 | ₩78,655 | ₩78,655 | ₩78,282 | ₩78,615 | -0.05% | 500 |
|---|
| 2026.03.10 | ₩78,749 | ₩78,936 | ₩78,749 | ₩78,816 | +0.08% | 1.1천 |
|---|
| 2026.03.09 | ₩78,869 | ₩79,776 | ₩78,869 | ₩79,696 | +1.05% | 600 |
|---|
| 2026.03.06 | ₩79,402 | ₩79,882 | ₩79,402 | ₩79,882 | +0.60% | 1.1천 |
|---|
| 2026.03.05 | ₩80,056 | ₩80,416 | ₩80,029 | ₩80,416 | +0.45% | 700 |
|---|
| 2026.03.04 | ₩79,736 | ₩80,509 | ₩79,736 | ₩80,509 | +0.97% | 1.4천 |
|---|
| 2026.03.03 | ₩77,762 | ₩79,309 | ₩77,762 | ₩79,309 | +1.99% | 400 |
|---|
| 2026.03.02 | ₩78,282 | ₩78,402 | ₩78,282 | ₩78,402 | +0.15% | 700 |
|---|
| 2026.02.27 | ₩78,242 | ₩78,282 | ₩78,242 | ₩78,282 | +0.05% | 300 |
|---|
| 2026.02.26 | ₩77,269 | ₩77,589 | ₩77,269 | ₩77,335 | +0.09% | 800 |
|---|
| 2026.02.25 | ₩77,442 | ₩77,442 | ₩77,122 | ₩77,282 | -0.21% | 4.5천 |
|---|
| 2026.02.24 | ₩77,082 | ₩77,082 | ₩77,082 | ₩77,082 | 0.00% | 200 |
|---|
| 2026.02.23 | ₩77,549 | ₩77,549 | ₩76,909 | ₩76,909 | -0.83% | 300 |
|---|
| 2026.02.20 | ₩78,149 | ₩78,615 | ₩78,149 | ₩78,402 | +0.32% | 3천 |
|---|
| 2026.02.19 | ₩78,909 | ₩78,909 | ₩78,295 | ₩78,655 | -0.32% | 1.3천 |
|---|
| 2026.02.18 | ₩78,776 | ₩78,976 | ₩78,776 | ₩78,909 | +0.17% | 800 |
|---|
| 2026.02.17 | ₩78,762 | ₩78,989 | ₩78,322 | ₩78,322 | -0.56% | 6.9천 |
|---|
| 2026.02.13 | ₩77,335 | ₩78,802 | ₩77,282 | ₩78,709 | +1.78% | 2.9만 |
|---|
| 2026.02.12 | ₩77,375 | ₩77,589 | ₩77,215 | ₩77,215 | -0.21% | 4.2천 |
|---|
| 2026.02.11 | ₩77,069 | ₩77,069 | ₩77,069 | ₩77,069 | 0.00% | 200 |
|---|
| 2026.02.10 | ₩77,935 | ₩77,935 | ₩77,535 | ₩77,535 | -0.51% | 800 |
|---|
| 2026.02.09 | ₩76,855 | ₩76,975 | ₩76,855 | ₩76,975 | +0.16% | 400 |
|---|
| 2026.02.06 | ₩76,962 | ₩77,255 | ₩76,869 | ₩77,255 | +0.38% | 5.3천 |
|---|
| 2026.02.05 | ₩75,295 | ₩75,295 | ₩75,229 | ₩75,229 | -0.09% | 500 |
|---|
| 2026.02.04 | ₩76,829 | ₩76,829 | ₩76,335 | ₩76,335 | -0.64% | 300 |
|---|
| 2026.02.03 | ₩77,562 | ₩77,749 | ₩77,562 | ₩77,749 | +0.24% | 400 |
|---|
| 2026.02.02 | ₩78,829 | ₩78,829 | ₩78,829 | ₩78,829 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩78,602 | ₩78,856 | ₩78,602 | ₩78,856 | +0.32% | 200 |
|---|
| 2026.01.29 | ₩78,896 | ₩78,909 | ₩78,549 | ₩78,909 | +0.02% | 1.8천 |
|---|
| 2026.01.28 | ₩79,496 | ₩79,496 | ₩78,962 | ₩78,962 | -0.67% | 900 |
|---|
| 2026.01.27 | ₩79,069 | ₩79,322 | ₩79,069 | ₩79,322 | +0.32% | 200 |
|---|
| 2026.01.26 | ₩78,482 | ₩78,962 | ₩78,482 | ₩78,669 | +0.24% | 1.4천 |
|---|
| 2026.01.23 | ₩78,802 | ₩78,802 | ₩78,282 | ₩78,282 | -0.66% | 500 |
|---|
| 2026.01.22 | ₩80,122 | ₩80,136 | ₩79,629 | ₩79,629 | -0.62% | 3천 |
|---|
| 2026.01.21 | ₩78,642 | ₩78,642 | ₩78,642 | ₩78,642 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩77,469 | ₩77,562 | ₩77,349 | ₩77,482 | +0.02% | 1.4천 |
|---|
| 2026.01.16 | ₩78,669 | ₩78,669 | ₩78,615 | ₩78,615 | -0.07% | 700 |
|---|
| 2026.01.15 | ₩78,629 | ₩79,322 | ₩78,629 | ₩78,909 | +0.36% | 1.6천 |
|---|
| 2026.01.14 | ₩77,389 | ₩77,962 | ₩77,322 | ₩77,922 | +0.69% | 2천 |
|---|
| 2026.01.13 | ₩77,735 | ₩77,962 | ₩77,615 | ₩77,615 | -0.15% | 800 |
|---|
| 2026.01.12 | ₩76,989 | ₩77,709 | ₩76,989 | ₩77,709 | +0.94% | 500 |
|---|
| 2026.01.09 | ₩77,269 | ₩77,269 | ₩77,269 | ₩77,269 | 0.00% | 300 |
|---|
| 2026.01.08 | ₩76,815 | ₩76,815 | ₩76,815 | ₩76,815 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩76,015 | ₩76,069 | ₩75,842 | ₩75,842 | -0.23% | 2.8천 |
|---|
| 2026.01.06 | ₩76,455 | ₩76,909 | ₩76,429 | ₩76,909 | +0.59% | 1.5천 |
|---|
| 2026.01.05 | ₩76,309 | ₩76,309 | ₩76,162 | ₩76,162 | -0.19% | 800 |
|---|
| 2026.01.02 | ₩76,935 | ₩76,935 | ₩76,455 | ₩76,455 | -0.62% | 400 |
|---|
| 2025.12.31 | ₩76,735 | ₩76,735 | ₩76,682 | ₩76,682 | -0.07% | 600 |
|---|
| 2025.12.30 | ₩77,162 | ₩77,322 | ₩77,149 | ₩77,149 | -0.02% | 3.2천 |
|---|
| 2025.12.29 | ₩76,669 | ₩76,749 | ₩76,669 | ₩76,749 | +0.10% | 500 |
|---|
| 2025.12.26 | ₩76,775 | ₩76,775 | ₩76,775 | ₩76,775 | 0.00% | 300 |
|---|
| 2025.12.24 | ₩76,909 | ₩76,909 | ₩76,909 | ₩76,909 | 0.00% | 300 |
|---|
| 2025.12.23 | ₩76,669 | ₩76,669 | ₩76,669 | ₩76,669 | 0.00% | 300 |
|---|
| 2025.12.22 | ₩76,429 | ₩76,989 | ₩76,429 | ₩76,815 | +0.51% | 900 |
|---|
| 2025.12.19 | ₩76,829 | ₩76,829 | ₩76,482 | ₩76,482 | -0.45% | 300 |
|---|
| 2025.12.18 | ₩77,709 | ₩77,709 | ₩76,695 | ₩76,882 | -1.06% | 1.3천 |
|---|
| 2025.12.17 | ₩76,935 | ₩76,935 | ₩76,895 | ₩76,935 | 0.00% | 1.8천 |
|---|
| 2025.12.16 | ₩77,015 | ₩77,162 | ₩77,015 | ₩77,162 | +0.19% | 3.5천 |
|---|
| 2025.12.15 | ₩78,189 | ₩78,189 | ₩76,829 | ₩77,175 | -1.30% | 600 |
|---|
| 2025.12.12 | ₩78,522 | ₩78,522 | ₩77,682 | ₩77,709 | -1.04% | 500 |
|---|
| 2025.12.11 | ₩77,749 | ₩77,749 | ₩77,749 | ₩77,749 | 0.00% | 400 |
|---|
| 2025.12.10 | ₩77,189 | ₩77,282 | ₩77,189 | ₩77,282 | +0.12% | 400 |
|---|
| 2025.12.09 | ₩76,389 | ₩76,389 | ₩76,122 | ₩76,122 | -0.35% | 1.5천 |
|---|
| 2025.12.08 | ₩75,882 | ₩75,882 | ₩75,882 | ₩75,882 | 0.00% | 700 |
|---|
| 2025.12.05 | ₩76,629 | ₩76,629 | ₩76,255 | ₩76,255 | -0.49% | 2.2천 |
|---|
| 2025.12.04 | ₩76,802 | ₩76,842 | ₩76,802 | ₩76,842 | +0.05% | 200 |
|---|
| 2025.12.03 | ₩77,962 | ₩78,442 | ₩77,962 | ₩78,442 | +0.62% | 1.3천 |
|---|
| 2025.12.02 | ₩77,882 | ₩77,975 | ₩77,882 | ₩77,922 | +0.05% | 600 |
|---|
| 2025.12.01 | ₩77,269 | ₩77,482 | ₩77,255 | ₩77,455 | +0.24% | 1.7천 |
|---|
| 2025.11.28 | ₩77,922 | ₩77,922 | ₩77,922 | ₩77,922 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩77,749 | ₩77,749 | ₩77,749 | ₩77,749 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩77,469 | ₩77,469 | ₩77,469 | ₩77,469 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩76,149 | ₩76,149 | ₩76,002 | ₩76,002 | -0.19% | 300 |
|---|
| 2025.11.21 | ₩75,962 | ₩75,962 | ₩75,962 | ₩75,962 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩74,989 | ₩75,015 | ₩74,575 | ₩74,575 | -0.55% | 2.2천 |
|---|
| 2025.11.19 | ₩76,255 | ₩76,255 | ₩75,175 | ₩75,175 | -1.42% | 2천 |
|---|
| 2025.11.18 | ₩75,829 | ₩75,829 | ₩75,829 | ₩75,829 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩76,135 | ₩76,175 | ₩76,135 | ₩76,175 | +0.05% | 400 |
|---|
| 2025.11.14 | ₩76,695 | ₩76,829 | ₩76,695 | ₩76,722 | +0.03% | 3.6천 |
|---|
| 2025.11.13 | ₩78,042 | ₩78,042 | ₩77,255 | ₩77,255 | -1.01% | 200 |
|---|
| 2025.11.12 | ₩79,616 | ₩79,616 | ₩78,655 | ₩78,655 | -1.21% | 600 |
|---|
| 2025.11.11 | ₩79,469 | ₩79,469 | ₩79,469 | ₩79,469 | 0.00% | 300 |
|---|
| 2025.11.10 | ₩80,282 | ₩80,282 | ₩80,282 | ₩80,282 | 0.00% | 300 |
|---|
| 2025.11.07 | ₩79,922 | ₩79,922 | ₩79,549 | ₩79,549 | -0.47% | 400 |
|---|
| 2025.11.06 | ₩80,736 | ₩80,776 | ₩80,282 | ₩80,282 | -0.56% | 1.4천 |
|---|
| 2025.11.05 | ₩80,349 | ₩81,549 | ₩80,349 | ₩80,976 | +0.78% | 2.8천 |
|---|
| 2025.11.04 | ₩80,602 | ₩80,602 | ₩80,082 | ₩80,082 | -0.65% | 1.1천 |
|---|
| 2025.11.03 | ₩79,122 | ₩81,082 | ₩79,122 | ₩81,082 | +2.48% | 500 |
|---|
| 2025.10.31 | ₩78,976 | ₩79,549 | ₩78,882 | ₩79,469 | +0.62% | 2.4천 |
|---|
| 2025.10.30 | ₩80,229 | ₩80,802 | ₩79,389 | ₩79,389 | -1.05% | 400 |
|---|
| 2025.10.29 | ₩81,482 | ₩81,976 | ₩80,762 | ₩80,762 | -0.88% | 1.3천 |
|---|
| 2025.10.28 | ₩80,402 | ₩81,336 | ₩80,402 | ₩81,336 | +1.16% | 500 |
|---|
| 2025.10.27 | ₩81,269 | ₩81,269 | ₩81,269 | ₩81,269 | 0.00% | 200 |
|---|
| 2025.10.24 | ₩79,642 | ₩80,189 | ₩79,642 | ₩80,136 | +0.62% | 3.1천 |
|---|
| 2025.10.23 | ₩78,415 | ₩79,322 | ₩78,415 | ₩79,322 | +1.16% | 100 |
|---|
| 2025.10.22 | ₩78,229 | ₩78,282 | ₩78,229 | ₩78,282 | +0.07% | 400 |
|---|
| 2025.10.21 | ₩78,309 | ₩78,562 | ₩78,309 | ₩78,562 | +0.32% | 200 |
|---|
| 2025.10.20 | ₩77,562 | ₩78,389 | ₩77,562 | ₩78,389 | +1.07% | 600 |
|---|
| 2025.10.17 | ₩77,122 | ₩77,122 | ₩77,122 | ₩77,122 | 0.00% | 200 |
|---|
| 2025.10.16 | ₩78,202 | ₩78,202 | ₩77,282 | ₩77,282 | -1.18% | 300 |
|---|
| 2025.10.15 | ₩77,629 | ₩78,149 | ₩77,615 | ₩78,149 | +0.67% | 1천 |
|---|
| 2025.10.14 | ₩75,469 | ₩77,055 | ₩75,469 | ₩77,055 | +2.10% | 600 |
|---|
| 2025.10.13 | ₩75,815 | ₩76,055 | ₩75,775 | ₩76,055 | +0.32% | 700 |
|---|
| 2025.10.10 | ₩77,109 | ₩77,109 | ₩75,509 | ₩75,509 | -2.08% | 400 |
|---|