시장 데이터를 불러오는 중
전체 종목
Invesco Semiconductors ETF 과거 주가
Invesco Semiconductors ETF · PSI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Semiconductors ETF · PSI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩204,809 | ₩204,957 | ₩198,909 | ₩200,223 | -2.24% | 18.6만 |
| 2026.10.08 | ₩205,117 | ₩208,027 | ₩198,480 | ₩201,350 | -1.84% | 26.2만 |
| 2026.10.07 | ₩207,236 | ₩209,180 | ₩206,230 | ₩208,537 | +0.63% | 26.8만 |
| 2026.10.06 | ₩217,293 | ₩217,293 | ₩212,519 | ₩213,029 | -1.96% | 55.4만 |
| 2026.10.05 | ₩214,759 | ₩215,818 | ₩211,192 | ₩214,705 | -0.02% | 145.8만 |
| 2026.10.02 | ₩215,550 | ₩218,567 | ₩214,973 | ₩215,804 | +0.12% | 90.6만 |
| 2026.10.01 | ₩205,412 | ₩210,307 | ₩203,495 | ₩209,046 | +1.77% | 26.5만 |
| 2026.09.30 | ₩204,152 | ₩205,198 | ₩201,926 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩204,447 |
| +0.14% |
| 20.5만 |
| 2026.09.29 | ₩203,294 | ₩205,158 | ₩201,376 | ₩202,597 | -0.34% | 11.2만 |
|---|
| 2026.09.28 | ₩200,170 | ₩200,840 | ₩194,122 | ₩199,311 | -0.43% | 22.2만 |
|---|
| 2026.09.25 | ₩199,553 | ₩202,744 | ₩199,110 | ₩201,819 | +1.14% | 39.7만 |
|---|
| 2026.09.24 | ₩193,760 | ₩197,783 | ₩192,298 | ₩197,783 | +2.08% | 21.4만 |
|---|
| 2026.09.23 | ₩198,131 | ₩198,239 | ₩193,076 | ₩198,105 | -0.01% | 21만 |
|---|
| 2026.09.22 | ₩191,668 | ₩199,285 | ₩191,668 | ₩199,258 | +3.96% | 23.9만 |
|---|
| 2026.09.21 | ₩192,017 | ₩195,329 | ₩189,442 | ₩194,270 | +1.17% | 43.7만 |
|---|
| 2026.09.18 | ₩182,724 | ₩187,136 | ₩182,309 | ₩186,908 | +2.29% | 28.6만 |
|---|
| 2026.09.17 | ₩179,882 | ₩181,223 | ₩178,796 | ₩180,016 | +0.07% | 12.5만 |
|---|
| 2026.09.16 | ₩176,033 | ₩177,656 | ₩171,769 | ₩174,102 | -1.10% | 17만 |
|---|
| 2026.09.15 | ₩174,612 | ₩175,081 | ₩170,589 | ₩172,413 | -1.26% | 27.7만 |
|---|
| 2026.09.14 | ₩175,712 | ₩177,227 | ₩172,319 | ₩172,601 | -1.77% | 51만 |
|---|
| 2026.09.11 | ₩185,379 | ₩188,839 | ₩185,017 | ₩187,324 | +1.05% | 29.3만 |
|---|
| 2026.09.10 | ₩182,429 | ₩184,803 | ₩180,941 | ₩182,389 | -0.02% | 15.5만 |
|---|
| 2026.09.09 | ₩186,211 | ₩189,804 | ₩185,701 | ₩187,820 | +0.86% | 19.5만 |
|---|
| 2026.09.08 | ₩186,050 | ₩188,933 | ₩184,401 | ₩187,686 | +0.88% | 59만 |
|---|
| 2026.09.04 | ₩176,529 | ₩182,577 | ₩176,529 | ₩182,362 | +3.30% | 63.6만 |
|---|
| 2026.09.03 | ₩171,997 | ₩173,915 | ₩167,532 | ₩173,915 | +1.11% | 21.7만 |
|---|
| 2026.09.02 | ₩171,796 | ₩174,143 | ₩169,382 | ₩173,258 | +0.85% | 54.1만 |
|---|
| 2026.09.01 | ₩173,030 | ₩173,325 | ₩169,664 | ₩171,541 | -0.86% | 33.5만 |
|---|
| 2026.08.31 | ₩177,482 | ₩178,930 | ₩175,685 | ₩176,757 | -0.41% | 39.8만 |
|---|
| 2026.08.28 | ₩184,347 | ₩184,347 | ₩176,650 | ₩176,744 | -4.12% | 21.5만 |
|---|
| 2026.08.27 | ₩188,101 | ₩188,410 | ₩183,381 | ₩185,795 | -1.23% | 24만 |
|---|
| 2026.08.26 | ₩182,590 | ₩183,985 | ₩180,740 | ₩183,046 | +0.25% | 21.5만 |
|---|
| 2026.08.25 | ₩183,958 | ₩185,004 | ₩180,351 | ₩182,309 | -0.90% | 13.5만 |
|---|
| 2026.08.24 | ₩182,926 | ₩182,926 | ₩176,556 | ₩179,761 | -1.73% | 43.9만 |
|---|
| 2026.08.21 | ₩189,174 | ₩189,174 | ₩183,033 | ₩186,264 | -1.54% | 17.3만 |
|---|
| 2026.08.20 | ₩186,466 | ₩188,665 | ₩184,320 | ₩186,358 | -0.06% | 29.2만 |
|---|
| 2026.08.19 | ₩197,984 | ₩198,668 | ₩185,540 | ₩187,056 | -5.52% | 39만 |
|---|
| 2026.08.18 | ₩201,135 | ₩203,120 | ₩193,358 | ₩196,187 | -2.46% | 38.1만 |
|---|
| 2026.08.17 | ₩207,974 | ₩212,720 | ₩207,652 | ₩211,058 | +1.48% | 46.9만 |
|---|
| 2026.08.14 | ₩202,020 | ₩206,566 | ₩201,376 | ₩205,171 | +1.56% | 32.3만 |
|---|
| 2026.08.13 | ₩201,631 | ₩207,571 | ₩201,242 | ₩203,294 | +0.82% | 31만 |
|---|
| 2026.08.12 | ₩203,334 | ₩204,769 | ₩201,698 | ₩202,436 | -0.44% | 78.4만 |
|---|
| 2026.08.11 | ₩194,913 | ₩196,616 | ₩192,754 | ₩194,645 | -0.14% | 62.4만 |
|---|
| 2026.08.10 | ₩200,330 | ₩201,135 | ₩191,159 | ₩191,159 | -4.58% | 21.3만 |
|---|
| 2026.08.07 | ₩198,105 | ₩201,363 | ₩195,020 | ₩199,016 | +0.46% | 21.2만 |
|---|
| 2026.08.06 | ₩189,228 | ₩198,292 | ₩186,653 | ₩193,961 | +2.50% | 31.5만 |
|---|
| 2026.08.05 | ₩194,337 | ₩199,218 | ₩190,864 | ₩191,481 | -1.47% | 36.5만 |
|---|
| 2026.08.04 | ₩193,706 | ₩198,346 | ₩192,298 | ₩197,112 | +1.76% | 68.3만 |
|---|
| 2026.08.03 | ₩177,924 | ₩187,726 | ₩176,087 | ₩186,492 | +4.82% | 108.7만 |
|---|
| 2026.07.31 | ₩191,601 | ₩194,417 | ₩181,370 | ₩182,952 | -4.51% | 73만 |
|---|
| 2026.07.30 | ₩175,323 | ₩182,590 | ₩174,116 | ₩180,847 | +3.15% | 90.2만 |
|---|
| 2026.07.29 | ₩172,480 | ₩175,242 | ₩161,713 | ₩161,847 | -6.16% | 72.5만 |
|---|
| 2026.07.28 | ₩177,777 | ₩177,790 | ₩168,819 | ₩173,486 | -2.41% | 55.4만 |
|---|
| 2026.07.27 | ₩196,053 | ₩196,053 | ₩180,257 | ₩186,962 | -4.64% | 33.7만 |
|---|
| 2026.07.24 | ₩203,133 | ₩204,112 | ₩192,178 | ₩194,149 | -4.42% | 26만 |
|---|
| 2026.07.23 | ₩202,784 | ₩208,523 | ₩202,610 | ₩205,412 | +1.30% | 21.5만 |
|---|
| 2026.07.22 | ₩200,733 | ₩209,180 | ₩200,196 | ₩205,788 | +2.52% | 25.5만 |
|---|
| 2026.07.21 | ₩202,892 | ₩207,558 | ₩200,035 | ₩207,115 | +2.08% | 32.1만 |
|---|
| 2026.07.20 | ₩196,616 | ₩199,164 | ₩191,749 | ₩192,513 | -2.09% | 25.9만 |
|---|
| 2026.07.17 | ₩185,741 | ₩196,254 | ₩181,343 | ₩192,044 | +3.39% | 62.1만 |
|---|
| 2026.07.16 | ₩199,888 | ₩203,160 | ₩193,090 | ₩194,712 | -2.59% | 41.3만 |
|---|
| 2026.07.15 | ₩215,335 | ₩215,375 | ₩198,091 | ₩206,083 | -4.30% | 36.2만 |
|---|
| 2026.07.14 | ₩215,751 | ₩216,394 | ₩207,665 | ₩211,728 | -1.86% | 19.9만 |
|---|
| 2026.07.13 | ₩206,914 | ₩208,336 | ₩201,832 | ₩203,388 | -1.70% | 30.3만 |
|---|
| 2026.07.10 | ₩209,301 | ₩215,281 | ₩207,062 | ₩213,766 | +2.13% | 22.2만 |
|---|
| 2026.07.09 | ₩215,644 | ₩219,774 | ₩213,351 | ₩213,833 | -0.84% | 35.8만 |
|---|
| 2026.07.08 | ₩196,335 | ₩203,683 | ₩195,503 | ₩202,918 | +3.35% | 27.6만 |
|---|
| 2026.07.07 | ₩201,202 | ₩203,549 | ₩193,425 | ₩198,909 | -1.14% | 62만 |
|---|
| 2026.07.06 | ₩218,741 | ₩223,568 | ₩213,646 | ₩213,967 | -2.18% | 32.6만 |
|---|
| 2026.07.02 | ₩233,960 | ₩233,960 | ₩207,612 | ₩211,876 | -9.44% | 71.2만 |
|---|
| 2026.07.01 | ₩239,807 | ₩241,885 | ₩232,016 | ₩233,866 | -2.48% | 60.2만 |
|---|
| 2026.06.30 | ₩240,222 | ₩253,752 | ₩239,364 | ₩251,848 | +4.84% | 55.6만 |
|---|
| 2026.06.29 | ₩226,223 | ₩238,720 | ₩218,875 | ₩238,653 | +5.49% | 41.2만 |
|---|
| 2026.06.26 | ₩228,476 | ₩229,562 | ₩222,871 | ₩225,513 | -1.30% | 40.3만 |
|---|
| 2026.06.25 | ₩239,793 | ₩240,638 | ₩226,156 | ₩237,782 | -0.84% | 52.8만 |
|---|
| 2026.06.24 | ₩229,294 | ₩230,273 | ₩220,833 | ₩226,277 | -1.32% | 28.6만 |
|---|
| 2026.06.23 | ₩227,524 | ₩233,048 | ₩225,794 | ₩228,543 | +0.45% | 39.8만 |
|---|
| 2026.06.22 | ₩245,157 | ₩247,597 | ₩241,147 | ₩247,329 | +0.89% | 29.6만 |
|---|
| 2026.06.18 | ₩235,583 | ₩239,994 | ₩234,684 | ₩238,989 | +1.45% | 35.1만 |
|---|
| 2026.06.17 | ₩229,683 | ₩233,008 | ₩224,440 | ₩224,574 | -2.22% | 39.6만 |
|---|
| 2026.06.16 | ₩234,242 | ₩237,675 | ₩223,059 | ₩223,582 | -4.55% | 182.7만 |
|---|
| 2026.06.15 | ₩236,481 | ₩237,809 | ₩232,673 | ₩235,462 | -0.43% | 45.4만 |
|---|
| 2026.06.12 | ₩218,526 | ₩227,081 | ₩216,448 | ₩225,124 | +3.02% | 56.2만 |
|---|
| 2026.06.11 | ₩205,949 | ₩218,634 | ₩205,319 | ₩218,567 | +6.13% | 55.6만 |
|---|
| 2026.06.10 | ₩201,148 | ₩211,299 | ₩198,681 | ₩199,526 | -0.81% | 37.6만 |
|---|
| 2026.06.09 | ₩209,904 | ₩214,678 | ₩190,032 | ₩203,736 | -2.94% | 58.6만 |
|---|
| 2026.06.08 | ₩204,273 | ₩207,679 | ₩201,135 | ₩204,501 | +0.11% | 31.9만 |
|---|
| 2026.06.05 | ₩208,604 | ₩208,604 | ₩194,082 | ₩194,471 | -6.78% | 49.7만 |
|---|
| 2026.06.04 | ₩211,728 | ₩220,162 | ₩208,349 | ₩216,569 | +2.29% | 25.9만 |
|---|
| 2026.06.03 | ₩218,701 | ₩221,490 | ₩214,557 | ₩219,639 | +0.43% | 33만 |
|---|
| 2026.06.02 | ₩211,339 | ₩216,716 | ₩209,811 | ₩216,716 | +2.54% | 30만 |
|---|
| 2026.06.01 | ₩205,962 | ₩208,389 | ₩202,342 | ₩206,002 | +0.02% | 52.1만 |
|---|
| 2026.05.29 | ₩215,201 | ₩215,201 | ₩205,909 | ₩208,322 | -3.20% | 38.8만 |
|---|
| 2026.05.28 | ₩213,981 | ₩214,812 | ₩207,571 | ₩212,492 | -0.70% | 39.3만 |
|---|
| 2026.05.27 | ₩220,632 | ₩221,262 | ₩210,535 | ₩214,678 | -2.70% | 63.3만 |
|---|
| 2026.05.26 | ₩213,860 | ₩217,601 | ₩210,763 | ₩216,730 | +1.34% | 58.6만 |
|---|
| 2026.05.22 | ₩204,527 | ₩207,558 | ₩201,631 | ₩206,163 | +0.80% | 29.1만 |
|---|
| 2026.05.21 | ₩198,574 | ₩203,254 | ₩198,453 | ₩202,100 | +1.78% | 38만 |
|---|
| 2026.05.20 | ₩195,731 | ₩200,035 | ₩194,457 | ₩199,942 | +2.15% | 32.8만 |
|---|
| 2026.05.19 | ₩187,458 | ₩194,618 | ₩183,636 | ₩191,802 | +2.32% | 48.7만 |
|---|
| 2026.05.18 | ₩202,395 | ₩202,516 | ₩188,182 | ₩191,682 | -5.29% | 66.4만 |
|---|
| 2026.05.15 | ₩197,555 | ₩202,208 | ₩195,181 | ₩198,882 | +0.67% | 41.9만 |
|---|
| 2026.05.14 | ₩203,790 | ₩206,244 | ₩201,631 | ₩205,037 | +0.61% | 29.6만 |
|---|
| 2026.05.13 | ₩206,981 | ₩208,148 | ₩200,853 | ₩203,830 | -1.52% | 32만 |
|---|
| 2026.05.12 | ₩204,688 | ₩204,688 | ₩192,231 | ₩200,384 | -2.10% | 81.9만 |
|---|
| 2026.05.11 | ₩205,265 | ₩209,408 | ₩204,447 | ₩209,395 | +2.01% | 123.7만 |
|---|
| 2026.05.08 | ₩197,260 | ₩203,522 | ₩197,260 | ₩203,522 | +3.17% | 39.9만 |
|---|
| 2026.05.07 | ₩196,884 | ₩197,220 | ₩190,207 | ₩191,963 | -2.50% | 34.7만 |
|---|
| 2026.05.06 | ₩191,279 | ₩193,934 | ₩187,699 | ₩193,908 | +1.37% | 41.8만 |
|---|
| 2026.05.05 | ₩183,918 | ₩188,517 | ₩182,805 | ₩187,284 | +1.83% | 33.7만 |
|---|
| 2026.05.04 | ₩182,121 | ₩183,542 | ₩179,198 | ₩181,249 | -0.48% | 63.5만 |
|---|
| 2026.05.01 | ₩177,870 | ₩181,853 | ₩176,100 | ₩181,182 | +1.86% | 25.8만 |
|---|
| 2026.04.30 | ₩174,867 | ₩179,332 | ₩172,815 | ₩179,252 | +2.51% | 30.6만 |
|---|
| 2026.04.29 | ₩170,683 | ₩173,244 | ₩169,490 | ₩172,802 | +1.24% | 29만 |
|---|
| 2026.04.28 | ₩168,980 | ₩172,775 | ₩165,816 | ₩168,149 | -0.49% | 49.1만 |
|---|
| 2026.04.27 | ₩181,156 | ₩181,665 | ₩173,486 | ₩175,282 | -3.24% | 72.7만 |
|---|
| 2026.04.24 | ₩178,943 | ₩182,711 | ₩176,959 | ₩180,834 | +1.06% | 45.9만 |
|---|
| 2026.04.23 | ₩168,015 | ₩172,306 | ₩167,304 | ₩170,321 | +1.37% | 36.1만 |
|---|
| 2026.04.22 | ₩166,862 | ₩167,358 | ₩163,509 | ₩166,406 | -0.27% | 30.5만 |
|---|
| 2026.04.21 | ₩164,300 | ₩166,272 | ₩162,799 | ₩163,791 | -0.31% | 32.4만 |
|---|
| 2026.04.20 | ₩161,123 | ₩163,724 | ₩160,640 | ₩163,228 | +1.31% | 21.7만 |
|---|
| 2026.04.17 | ₩158,897 | ₩161,471 | ₩157,368 | ₩160,962 | +1.30% | 26.9만 |
|---|
| 2026.04.16 | ₩152,635 | ₩155,906 | ₩151,602 | ₩155,880 | +2.13% | 18.9만 |
|---|
| 2026.04.15 | ₩152,152 | ₩152,822 | ₩148,853 | ₩152,796 | +0.42% | 28.5만 |
|---|
| 2026.04.14 | ₩152,554 | ₩153,225 | ₩150,194 | ₩152,997 | +0.29% | 27.7만 |
|---|
| 2026.04.13 | ₩147,432 | ₩151,052 | ₩147,378 | ₩151,052 | +2.46% | 18.8만 |
|---|
| 2026.04.10 | ₩147,459 | ₩149,510 | ₩147,124 | ₩148,089 | +0.43% | 32.7만 |
|---|
| 2026.04.09 | ₩142,685 | ₩146,265 | ₩142,685 | ₩146,037 | +2.35% | 24.3만 |
|---|
| 2026.04.08 | ₩141,934 | ₩143,020 | ₩139,507 | ₩142,497 | +0.40% | 21.4만 |
|---|
| 2026.04.07 | ₩131,945 | ₩133,460 | ₩129,906 | ₩133,460 | +1.15% | 11.5만 |
|---|
| 2026.04.06 | ₩131,583 | ₩133,648 | ₩130,604 | ₩132,481 | +0.68% | 10.6만 |
|---|
| 2026.04.02 | ₩124,690 | ₩131,502 | ₩124,422 | ₩130,778 | +4.88% | 14.5만 |
|---|
| 2026.04.01 | ₩128,458 | ₩132,079 | ₩127,935 | ₩130,161 | +1.33% | 36.1만 |
|---|
| 2026.03.31 | ₩120,896 | ₩126,594 | ₩120,654 | ₩126,554 | +4.68% | 23.5만 |
|---|
| 2026.03.30 | ₩126,514 | ₩126,742 | ₩117,664 | ₩118,696 | -6.18% | 42.4만 |
|---|
| 2026.03.27 | ₩125,683 | ₩127,613 | ₩124,181 | ₩124,985 | -0.55% | 26.4만 |
|---|
| 2026.03.26 | ₩132,159 | ₩132,159 | ₩126,916 | ₩127,050 | -3.87% | 21.4만 |
|---|
| 2026.03.25 | ₩135,780 | ₩136,839 | ₩133,822 | ₩134,988 | -0.58% | 34.9만 |
|---|
| 2026.03.24 | ₩128,565 | ₩134,854 | ₩128,056 | ₩134,130 | +4.33% | 17.7만 |
|---|
| 2026.03.23 | ₩129,745 | ₩133,071 | ₩129,236 | ₩129,826 | +0.06% | 38.1만 |
|---|
| 2026.03.20 | ₩130,510 | ₩131,100 | ₩125,160 | ₩126,916 | -2.75% | 19.5만 |
|---|
| 2026.03.19 | ₩124,382 | ₩131,475 | ₩123,242 | ₩130,349 | +4.80% | 8.1만 |
|---|
| 2026.03.18 | ₩128,700 | ₩130,121 | ₩127,788 | ₩127,975 | -0.56% | 12.5만 |
|---|
| 2026.03.17 | ₩127,922 | ₩128,418 | ₩126,661 | ₩128,391 | +0.37% | 7.1만 |
|---|
| 2026.03.16 | ₩126,728 | ₩128,793 | ₩126,728 | ₩127,238 | +0.40% | 10.4만 |
|---|
| 2026.03.13 | ₩124,422 | ₩126,380 | ₩123,081 | ₩123,470 | -0.77% | 5.7만 |
|---|
| 2026.03.12 | ₩125,079 | ₩125,508 | ₩121,928 | ₩122,934 | -1.72% | 11.6만 |
|---|
| 2026.03.11 | ₩126,420 | ₩128,539 | ₩126,366 | ₩127,386 | +0.76% | 16.1만 |
|---|
| 2026.03.10 | ₩124,637 | ₩128,780 | ₩124,637 | ₩126,179 | +1.24% | 23.6만 |
|---|
| 2026.03.09 | ₩117,570 | ₩124,932 | ₩116,564 | ₩124,677 | +6.04% | 18.6만 |
|---|
| 2026.03.06 | ₩122,196 | ₩124,436 | ₩118,898 | ₩119,608 | -2.12% | 25.3만 |
|---|
| 2026.03.05 | ₩128,700 | ₩130,054 | ₩123,993 | ₩126,420 | -1.77% | 28만 |
|---|
| 2026.03.04 | ₩130,268 | ₩131,113 | ₩128,740 | ₩129,826 | -0.34% | 17.4만 |
|---|
| 2026.03.03 | ₩129,987 | ₩130,108 | ₩126,621 | ₩127,895 | -1.61% | 43.4만 |
|---|
| 2026.03.02 | ₩130,456 | ₩135,417 | ₩130,161 | ₩135,163 | +3.61% | 56.4만 |
|---|
| 2026.02.27 | ₩131,502 | ₩133,715 | ₩130,765 | ₩132,749 | +0.95% | 36.6만 |
|---|
| 2026.02.26 | ₩139,668 | ₩139,668 | ₩132,320 | ₩134,975 | -3.36% | 19.5만 |
|---|
| 2026.02.25 | ₩139,682 | ₩141,787 | ₩139,682 | ₩140,432 | +0.54% | 16.6만 |
|---|
| 2026.02.24 | ₩135,552 | ₩138,890 | ₩135,310 | ₩137,791 | +1.65% | 33.4만 |
|---|
| 2026.02.23 | ₩134,559 | ₩135,391 | ₩132,079 | ₩134,050 | -0.38% | 32.4만 |
|---|
| 2026.02.20 | ₩132,052 | ₩136,075 | ₩132,052 | ₩135,257 | +2.43% | 6.8만 |
|---|
| 2026.02.19 | ₩132,535 | ₩133,366 | ₩131,194 | ₩133,218 | +0.52% | 79.7만 |
|---|
| 2026.02.18 | ₩134,036 | ₩135,847 | ₩132,749 | ₩133,943 | -0.07% | 8.5만 |
|---|
| 2026.02.17 | ₩132,923 | ₩135,498 | ₩130,778 | ₩134,600 | +1.26% | 27.5만 |
|---|
| 2026.02.13 | ₩133,393 | ₩136,101 | ₩131,636 | ₩134,868 | +1.11% | 111.4만 |
|---|
| 2026.02.12 | ₩138,676 | ₩139,440 | ₩133,353 | ₩133,782 | -3.53% | 20.6만 |
|---|
| 2026.02.11 | ₩136,718 | ₩138,689 | ₩134,090 | ₩137,630 | +0.67% | 13.9만 |
|---|
| 2026.02.10 | ₩134,211 | ₩135,096 | ₩132,052 | ₩133,259 | -0.71% | 9.4만 |
|---|
| 2026.02.09 | ₩130,805 | ₩134,036 | ₩130,067 | ₩133,446 | +2.02% | 20.4만 |
|---|
| 2026.02.06 | ₩126,085 | ₩131,918 | ₩125,803 | ₩131,676 | +4.43% | 21.5만 |
|---|
| 2026.02.05 | ₩120,011 | ₩124,127 | ₩118,951 | ₩123,376 | +2.80% | 7.5만 |
|---|
| 2026.02.04 | ₩126,688 | ₩128,203 | ₩118,951 | ₩121,713 | -3.93% | 12.3만 |
|---|
| 2026.02.03 | ₩129,558 | ₩130,778 | ₩122,867 | ₩125,884 | -2.84% | 17.5만 |
|---|
| 2026.02.02 | ₩123,470 | ₩129,021 | ₩123,470 | ₩127,815 | +3.52% | 29.2만 |
|---|
| 2026.01.30 | ₩128,043 | ₩130,228 | ₩124,073 | ₩124,731 | -2.59% | 8.2만 |
|---|
| 2026.01.29 | ₩129,732 | ₩130,899 | ₩125,347 | ₩130,335 | +0.47% | 11.2만 |
|---|
| 2026.01.28 | ₩128,177 | ₩129,692 | ₩127,560 | ₩129,182 | +0.78% | 13.1만 |
|---|
| 2026.01.27 | ₩125,119 | ₩126,889 | ₩124,891 | ₩126,179 | +0.85% | 7.4만 |
|---|
| 2026.01.26 | ₩123,269 | ₩124,114 | ₩122,357 | ₩123,068 | -0.16% | 7.4만 |
|---|
| 2026.01.23 | ₩126,487 | ₩126,635 | ₩123,108 | ₩123,725 | -2.18% | 8.8만 |
|---|
| 2026.01.22 | ₩130,282 | ₩130,282 | ₩127,023 | ₩127,654 | -2.02% | 9.3만 |
|---|
| 2026.01.21 | ₩124,503 | ₩128,700 | ₩123,899 | ₩127,788 | +2.64% | 8.8만 |
|---|
| 2026.01.20 | ₩121,459 | ₩124,958 | ₩121,459 | ₩122,746 | +1.06% | 13.2만 |
|---|
| 2026.01.16 | ₩124,918 | ₩125,548 | ₩123,363 | ₩124,087 | -0.67% | 12.3만 |
|---|
| 2026.01.15 | ₩124,221 | ₩125,240 | ₩122,853 | ₩122,987 | -0.99% | 6.1만 |
|---|
| 2026.01.14 | ₩119,421 | ₩120,091 | ₩118,254 | ₩120,078 | +0.55% | 5.2만 |
|---|
| 2026.01.13 | ₩120,614 | ₩121,593 | ₩119,783 | ₩120,225 | -0.32% | 4.5만 |
|---|
| 2026.01.12 | ₩117,798 | ₩119,836 | ₩117,798 | ₩119,474 | +1.42% | 7.1만 |
|---|
| 2026.01.09 | ₩116,471 | ₩119,581 | ₩116,109 | ₩119,166 | +2.31% | 6.2만 |
|---|
| 2026.01.08 | ₩116,605 | ₩116,605 | ₩113,762 | ₩115,371 | -1.06% | 6.1만 |
|---|
| 2026.01.07 | ₩116,833 | ₩117,275 | ₩115,492 | ₩117,275 | +0.38% | 11만 |
|---|
| 2026.01.06 | ₩114,325 | ₩118,053 | ₩114,325 | ₩117,986 | +3.20% | 12.6만 |
|---|
| 2026.01.05 | ₩113,682 | ₩114,714 | ₩112,488 | ₩113,172 | -0.45% | 7.7만 |
|---|
| 2026.01.02 | ₩108,479 | ₩111,335 | ₩108,479 | ₩111,120 | +2.44% | 7.6만 |
|---|
| 2025.12.31 | ₩107,728 | ₩107,728 | ₩105,743 | ₩105,743 | -1.84% | 2.8만 |
|---|
| 2025.12.30 | ₩108,009 | ₩108,653 | ₩107,527 | ₩107,594 | -0.38% | 5.4만 |
|---|
| 2025.12.29 | ₩107,285 | ₩108,398 | ₩107,031 | ₩107,621 | +0.31% | 5만 |
|---|
| 2025.12.26 | ₩108,962 | ₩109,029 | ₩107,849 | ₩108,452 | -0.47% | 7.6만 |
|---|
| 2025.12.24 | ₩108,264 | ₩108,559 | ₩108,077 | ₩108,372 | +0.10% | 2.3만 |
|---|
| 2025.12.23 | ₩107,527 | ₩108,492 | ₩107,192 | ₩108,345 | +0.76% | 3.8만 |
|---|
| 2025.12.22 | ₩109,029 | ₩109,029 | ₩107,728 | ₩108,144 | -0.81% | 3.5만 |
|---|
| 2025.12.19 | ₩104,872 | ₩107,044 | ₩104,872 | ₩106,803 | +1.84% | 4.5만 |
|---|
| 2025.12.18 | ₩104,979 | ₩105,757 | ₩103,799 | ₩103,920 | -1.01% | 3.8만 |
|---|
| 2025.12.17 | ₩105,502 | ₩105,851 | ₩101,157 | ₩101,452 | -3.84% | 7.1만 |
|---|
| 2025.12.16 | ₩106,119 | ₩106,856 | ₩104,175 | ₩105,019 | -1.04% | 4.8만 |
|---|
| 2025.12.15 | ₩108,358 | ₩108,707 | ₩106,226 | ₩106,494 | -1.72% | 7.2만 |
|---|
| 2025.12.12 | ₩111,456 | ₩111,456 | ₩106,374 | ₩106,937 | -4.05% | 13.3만 |
|---|
| 2025.12.11 | ₩111,938 | ₩112,676 | ₩109,954 | ₩112,676 | +0.66% | 13.2만 |
|---|
| 2025.12.10 | ₩110,691 | ₩113,333 | ₩110,571 | ₩113,011 | +2.10% | 8.2만 |
|---|
| 2025.12.09 | ₩109,163 | ₩110,289 | ₩108,707 | ₩110,101 | +0.86% | 7.5만 |
|---|
| 2025.12.08 | ₩109,645 | ₩110,477 | ₩109,096 | ₩109,954 | +0.28% | 7만 |
|---|
| 2025.12.05 | ₩108,063 | ₩109,431 | ₩107,889 | ₩108,465 | +0.37% | 6.8만 |
|---|
| 2025.12.04 | ₩106,709 | ₩108,144 | ₩106,293 | ₩107,272 | +0.53% | 6.3만 |
|---|
| 2025.12.03 | ₩104,684 | ₩107,487 | ₩103,947 | ₩107,487 | +2.68% | 3.5만 |
|---|
| 2025.12.02 | ₩103,960 | ₩105,810 | ₩103,531 | ₩104,577 | +0.59% | 5.9만 |
|---|
| 2025.12.01 | ₩101,359 | ₩103,504 | ₩100,970 | ₩102,512 | +1.14% | 13만 |
|---|
| 2025.11.28 | ₩101,935 | ₩103,263 | ₩101,868 | ₩103,263 | +1.30% | 3.4만 |
|---|
| 2025.11.26 | ₩100,045 | ₩102,190 | ₩99,857 | ₩101,171 | +1.13% | 6.1만 |
|---|
| 2025.11.25 | ₩97,001 | ₩99,642 | ₩95,123 | ₩99,374 | +2.45% | 7만 |
|---|
| 2025.11.24 | ₩95,378 | ₩98,851 | ₩95,378 | ₩98,637 | +3.42% | 7.7만 |
|---|
| 2025.11.21 | ₩92,308 | ₩95,204 | ₩89,746 | ₩94,212 | +2.06% | 4.4만 |
|---|
| 2025.11.20 | ₩99,910 | ₩100,219 | ₩91,932 | ₩92,187 | -7.73% | 7.3만 |
|---|
| 2025.11.19 | ₩95,606 | ₩98,355 | ₩95,606 | ₩96,920 | +1.37% | 3.6만 |
|---|
| 2025.11.18 | ₩95,620 | ₩96,746 | ₩94,091 | ₩95,351 | -0.28% | 5만 |
|---|
| 2025.11.17 | ₩98,422 | ₩100,568 | ₩96,102 | ₩97,068 | -1.38% | 9.6만 |
|---|
| 2025.11.14 | ₩96,773 | ₩101,064 | ₩96,277 | ₩99,320 | +2.63% | 5만 |
|---|
| 2025.11.13 | ₩103,504 | ₩103,504 | ₩98,730 | ₩99,870 | -3.51% | 8.5만 |
|---|
| 2025.11.12 | ₩105,033 | ₩105,287 | ₩103,799 | ₩104,389 | -0.61% | 3.4만 |
|---|
| 2025.11.11 | ₩105,060 | ₩105,073 | ₩103,062 | ₩103,249 | -1.72% | 8만 |
|---|
| 2025.11.10 | ₩105,207 | ₩106,467 | ₩104,979 | ₩106,012 | +0.76% | 5만 |
|---|
| 2025.11.07 | ₩101,788 | ₩102,552 | ₩98,328 | ₩102,552 | +0.75% | 8.2만 |
|---|
| 2025.11.06 | ₩104,376 | ₩105,529 | ₩102,445 | ₩103,182 | -1.14% | 8.8만 |
|---|
| 2025.11.05 | ₩101,613 | ₩105,690 | ₩101,613 | ₩104,456 | +2.80% | 4.1만 |
|---|
| 2025.11.04 | ₩102,485 | ₩103,947 | ₩100,728 | ₩100,849 | -1.60% | 5.5만 |
|---|
| 2025.11.03 | ₩106,038 | ₩106,266 | ₩104,872 | ₩105,582 | -0.43% | 4.7만 |
|---|
| 2025.10.31 | ₩104,979 | ₩106,293 | ₩103,812 | ₩104,510 | -0.45% | 6.7만 |
|---|
| 2025.10.30 | ₩104,832 | ₩105,784 | ₩103,812 | ₩103,812 | -0.97% | 8.5만 |
|---|
| 2025.10.29 | ₩105,556 | ₩106,830 | ₩104,483 | ₩105,381 | -0.17% | 7.6만 |
|---|
| 2025.10.28 | ₩103,531 | ₩104,470 | ₩103,155 | ₩103,906 | +0.36% | 30.1만 |
|---|
| 2025.10.27 | ₩103,772 | ₩104,577 | ₩103,410 | ₩103,960 | +0.18% | 7.1만 |
|---|
| 2025.10.24 | ₩102,391 | ₩102,498 | ₩101,654 | ₩101,654 | -0.72% | 3.8만 |
|---|
| 2025.10.23 | ₩96,572 | ₩100,393 | ₩96,572 | ₩100,246 | +3.80% | 3.6만 |
|---|
| 2025.10.22 | ₩99,240 | ₩99,522 | ₩95,499 | ₩97,242 | -2.01% | 6.7만 |
|---|
| 2025.10.21 | ₩100,273 | ₩100,500 | ₩99,320 | ₩100,058 | -0.21% | 7만 |
|---|
| 2025.10.20 | ₩99,468 | ₩101,144 | ₩99,468 | ₩100,661 | +1.20% | 5.1만 |
|---|
| 2025.10.17 | ₩97,980 | ₩98,824 | ₩96,826 | ₩98,181 | +0.21% | 9만 |
|---|
| 2025.10.16 | ₩100,004 | ₩100,004 | ₩97,953 | ₩98,958 | -1.05% | 4만 |
|---|
| 2025.10.15 | ₩97,913 | ₩98,556 | ₩96,853 | ₩98,556 | +0.66% | 17.2만 |
|---|
| 2025.10.14 | ₩94,654 | ₩97,269 | ₩94,507 | ₩95,579 | +0.98% | 8.3만 |
|---|
| 2025.10.13 | ₩95,365 | ₩97,081 | ₩95,217 | ₩96,826 | +1.53% | 64.9만 |
|---|
| 2025.10.10 | ₩98,838 | ₩99,106 | ₩91,798 | ₩91,798 | -7.12% | 5.4만 |
|---|