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 | ₩204,398 | ₩204,545 | ₩198,510 | ₩199,822 | -2.24% | 18.6만 |
| 2026.10.08 | ₩204,706 | ₩207,610 | ₩198,082 | ₩200,946 | -1.84% | 26.2만 |
| 2026.10.07 | ₩206,820 | ₩208,761 | ₩205,817 | ₩208,118 | +0.63% | 26.8만 |
| 2026.10.06 | ₩216,857 | ₩216,857 | ₩212,093 | ₩212,601 | -1.96% | 55.4만 |
| 2026.10.05 | ₩214,328 | ₩215,385 | ₩210,768 | ₩214,274 | -0.02% | 145.8만 |
| 2026.10.02 | ₩215,117 | ₩218,128 | ₩214,542 | ₩215,372 | +0.12% | 90.6만 |
| 2026.10.01 | ₩205,000 | ₩209,885 | ₩203,087 | ₩208,627 | +1.77% | 26.5만 |
| 2026.09.30 | ₩203,742 | ₩204,786 | ₩201,521 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩204,037 |
| +0.14% |
| 20.5만 |
| 2026.09.29 | ₩202,886 | ₩204,746 | ₩200,972 | ₩202,190 | -0.34% | 11.2만 |
|---|
| 2026.09.28 | ₩199,768 | ₩200,437 | ₩193,733 | ₩198,912 | -0.43% | 22.2만 |
|---|
| 2026.09.25 | ₩199,152 | ₩202,337 | ₩198,711 | ₩201,414 | +1.14% | 39.7만 |
|---|
| 2026.09.24 | ₩193,371 | ₩197,386 | ₩191,913 | ₩197,386 | +2.08% | 21.4만 |
|---|
| 2026.09.23 | ₩197,734 | ₩197,841 | ₩192,689 | ₩197,707 | -0.01% | 21만 |
|---|
| 2026.09.22 | ₩191,284 | ₩198,885 | ₩191,284 | ₩198,858 | +3.96% | 23.9만 |
|---|
| 2026.09.21 | ₩191,632 | ₩194,937 | ₩189,062 | ₩193,880 | +1.17% | 43.7만 |
|---|
| 2026.09.18 | ₩182,358 | ₩186,761 | ₩181,943 | ₩186,533 | +2.29% | 28.6만 |
|---|
| 2026.09.17 | ₩179,521 | ₩180,859 | ₩178,437 | ₩179,655 | +0.07% | 12.5만 |
|---|
| 2026.09.16 | ₩175,680 | ₩177,299 | ₩171,425 | ₩173,753 | -1.10% | 17만 |
|---|
| 2026.09.15 | ₩174,262 | ₩174,730 | ₩170,247 | ₩172,067 | -1.26% | 27.7만 |
|---|
| 2026.09.14 | ₩175,359 | ₩176,871 | ₩171,973 | ₩172,254 | -1.77% | 51만 |
|---|
| 2026.09.11 | ₩185,008 | ₩188,460 | ₩184,646 | ₩186,948 | +1.05% | 29.3만 |
|---|
| 2026.09.10 | ₩182,063 | ₩184,432 | ₩180,578 | ₩182,023 | -0.02% | 15.5만 |
|---|
| 2026.09.09 | ₩185,837 | ₩189,424 | ₩185,329 | ₩187,443 | +0.86% | 19.5만 |
|---|
| 2026.09.08 | ₩185,677 | ₩188,554 | ₩184,031 | ₩187,309 | +0.88% | 59만 |
|---|
| 2026.09.04 | ₩176,175 | ₩182,211 | ₩176,175 | ₩181,997 | +3.30% | 63.6만 |
|---|
| 2026.09.03 | ₩171,652 | ₩173,566 | ₩167,196 | ₩173,566 | +1.11% | 21.7만 |
|---|
| 2026.09.02 | ₩171,451 | ₩173,793 | ₩169,043 | ₩172,910 | +0.85% | 54.1만 |
|---|
| 2026.09.01 | ₩172,683 | ₩172,977 | ₩169,324 | ₩171,197 | -0.86% | 33.5만 |
|---|
| 2026.08.31 | ₩177,125 | ₩178,571 | ₩175,332 | ₩176,403 | -0.41% | 39.8만 |
|---|
| 2026.08.28 | ₩183,977 | ₩183,977 | ₩176,296 | ₩176,389 | -4.12% | 21.5만 |
|---|
| 2026.08.27 | ₩187,724 | ₩188,032 | ₩183,014 | ₩185,422 | -1.23% | 24만 |
|---|
| 2026.08.26 | ₩182,224 | ₩183,616 | ₩180,377 | ₩182,679 | +0.25% | 21.5만 |
|---|
| 2026.08.25 | ₩183,589 | ₩184,633 | ₩179,989 | ₩181,943 | -0.90% | 13.5만 |
|---|
| 2026.08.24 | ₩182,559 | ₩182,559 | ₩176,202 | ₩179,400 | -1.73% | 43.9만 |
|---|
| 2026.08.21 | ₩188,795 | ₩188,795 | ₩182,666 | ₩185,891 | -1.54% | 17.3만 |
|---|
| 2026.08.20 | ₩186,091 | ₩188,286 | ₩183,950 | ₩185,984 | -0.06% | 29.2만 |
|---|
| 2026.08.19 | ₩197,587 | ₩198,269 | ₩185,168 | ₩186,680 | -5.52% | 39만 |
|---|
| 2026.08.18 | ₩200,732 | ₩202,712 | ₩192,970 | ₩195,794 | -2.46% | 38.1만 |
|---|
| 2026.08.17 | ₩207,556 | ₩212,294 | ₩207,235 | ₩210,634 | +1.48% | 46.9만 |
|---|
| 2026.08.14 | ₩201,615 | ₩206,151 | ₩200,972 | ₩204,760 | +1.56% | 32.3만 |
|---|
| 2026.08.13 | ₩201,227 | ₩207,155 | ₩200,839 | ₩202,886 | +0.82% | 31만 |
|---|
| 2026.08.12 | ₩202,926 | ₩204,358 | ₩201,294 | ₩202,030 | -0.44% | 78.4만 |
|---|
| 2026.08.11 | ₩194,522 | ₩196,222 | ₩192,368 | ₩194,255 | -0.14% | 62.4만 |
|---|
| 2026.08.10 | ₩199,929 | ₩200,732 | ₩190,775 | ₩190,775 | -4.58% | 21.3만 |
|---|
| 2026.08.07 | ₩197,707 | ₩200,959 | ₩194,629 | ₩198,617 | +0.46% | 21.2만 |
|---|
| 2026.08.06 | ₩188,848 | ₩197,895 | ₩186,279 | ₩193,572 | +2.50% | 31.5만 |
|---|
| 2026.08.05 | ₩193,947 | ₩198,818 | ₩190,481 | ₩191,096 | -1.47% | 36.5만 |
|---|
| 2026.08.04 | ₩193,318 | ₩197,948 | ₩191,913 | ₩196,717 | +1.76% | 68.3만 |
|---|
| 2026.08.03 | ₩177,567 | ₩187,349 | ₩175,734 | ₩186,118 | +4.82% | 108.7만 |
|---|
| 2026.07.31 | ₩191,217 | ₩194,027 | ₩181,006 | ₩182,585 | -4.51% | 73만 |
|---|
| 2026.07.30 | ₩174,971 | ₩182,224 | ₩173,767 | ₩180,484 | +3.15% | 90.2만 |
|---|
| 2026.07.29 | ₩172,134 | ₩174,891 | ₩161,388 | ₩161,522 | -6.16% | 72.5만 |
|---|
| 2026.07.28 | ₩177,420 | ₩177,433 | ₩168,481 | ₩173,138 | -2.41% | 55.4만 |
|---|
| 2026.07.27 | ₩195,660 | ₩195,660 | ₩179,896 | ₩186,587 | -4.64% | 33.7만 |
|---|
| 2026.07.24 | ₩202,725 | ₩203,702 | ₩191,792 | ₩193,759 | -4.42% | 26만 |
|---|
| 2026.07.23 | ₩202,377 | ₩208,105 | ₩202,204 | ₩205,000 | +1.30% | 21.5만 |
|---|
| 2026.07.22 | ₩200,330 | ₩208,761 | ₩199,795 | ₩205,375 | +2.52% | 25.5만 |
|---|
| 2026.07.21 | ₩202,485 | ₩207,142 | ₩199,634 | ₩206,700 | +2.08% | 32.1만 |
|---|
| 2026.07.20 | ₩196,222 | ₩198,764 | ₩191,364 | ₩192,127 | -2.09% | 25.9만 |
|---|
| 2026.07.17 | ₩185,369 | ₩195,860 | ₩180,980 | ₩191,658 | +3.39% | 62.1만 |
|---|
| 2026.07.16 | ₩199,487 | ₩202,752 | ₩192,702 | ₩194,321 | -2.59% | 41.3만 |
|---|
| 2026.07.15 | ₩214,903 | ₩214,943 | ₩197,694 | ₩205,669 | -4.30% | 36.2만 |
|---|
| 2026.07.14 | ₩215,318 | ₩215,960 | ₩207,249 | ₩211,303 | -1.86% | 19.9만 |
|---|
| 2026.07.13 | ₩206,499 | ₩207,918 | ₩201,427 | ₩202,980 | -1.70% | 30.3만 |
|---|
| 2026.07.10 | ₩208,881 | ₩214,850 | ₩206,646 | ₩213,337 | +2.13% | 22.2만 |
|---|
| 2026.07.09 | ₩215,211 | ₩219,333 | ₩212,923 | ₩213,404 | -0.84% | 35.8만 |
|---|
| 2026.07.08 | ₩195,941 | ₩203,274 | ₩195,111 | ₩202,511 | +3.35% | 27.6만 |
|---|
| 2026.07.07 | ₩200,798 | ₩203,140 | ₩193,037 | ₩198,510 | -1.14% | 62만 |
|---|
| 2026.07.06 | ₩218,302 | ₩223,120 | ₩213,217 | ₩213,538 | -2.18% | 32.6만 |
|---|
| 2026.07.02 | ₩233,491 | ₩233,491 | ₩207,195 | ₩211,451 | -9.44% | 71.2만 |
|---|
| 2026.07.01 | ₩239,325 | ₩241,400 | ₩231,550 | ₩233,397 | -2.48% | 60.2만 |
|---|
| 2026.06.30 | ₩239,740 | ₩253,243 | ₩238,884 | ₩251,343 | +4.84% | 55.6만 |
|---|
| 2026.06.29 | ₩225,769 | ₩238,242 | ₩218,436 | ₩238,175 | +5.49% | 41.2만 |
|---|
| 2026.06.26 | ₩228,018 | ₩229,102 | ₩222,424 | ₩225,060 | -1.30% | 40.3만 |
|---|
| 2026.06.25 | ₩239,312 | ₩240,155 | ₩225,703 | ₩237,305 | -0.84% | 52.8만 |
|---|
| 2026.06.24 | ₩228,834 | ₩229,811 | ₩220,390 | ₩225,823 | -1.32% | 28.6만 |
|---|
| 2026.06.23 | ₩227,067 | ₩232,581 | ₩225,341 | ₩228,085 | +0.45% | 39.8만 |
|---|
| 2026.06.22 | ₩244,665 | ₩247,100 | ₩240,664 | ₩246,833 | +0.89% | 29.6만 |
|---|
| 2026.06.18 | ₩235,110 | ₩239,513 | ₩234,214 | ₩238,509 | +1.45% | 35.1만 |
|---|
| 2026.06.17 | ₩229,222 | ₩232,541 | ₩223,990 | ₩224,123 | -2.22% | 39.6만 |
|---|
| 2026.06.16 | ₩233,772 | ₩237,198 | ₩222,611 | ₩223,133 | -4.55% | 182.7만 |
|---|
| 2026.06.15 | ₩236,007 | ₩237,332 | ₩232,206 | ₩234,990 | -0.43% | 45.4만 |
|---|
| 2026.06.12 | ₩218,088 | ₩226,626 | ₩216,014 | ₩224,672 | +3.02% | 56.2만 |
|---|
| 2026.06.11 | ₩205,536 | ₩218,195 | ₩204,907 | ₩218,128 | +6.13% | 55.6만 |
|---|
| 2026.06.10 | ₩200,745 | ₩210,875 | ₩198,283 | ₩199,126 | -0.81% | 37.6만 |
|---|
| 2026.06.09 | ₩209,483 | ₩214,247 | ₩189,651 | ₩203,328 | -2.94% | 58.6만 |
|---|
| 2026.06.08 | ₩203,863 | ₩207,262 | ₩200,732 | ₩204,090 | +0.11% | 31.9만 |
|---|
| 2026.06.05 | ₩208,185 | ₩208,185 | ₩193,693 | ₩194,081 | -6.78% | 49.7만 |
|---|
| 2026.06.04 | ₩211,303 | ₩219,721 | ₩207,931 | ₩216,134 | +2.29% | 25.9만 |
|---|
| 2026.06.03 | ₩218,262 | ₩221,046 | ₩214,127 | ₩219,199 | +0.43% | 33만 |
|---|
| 2026.06.02 | ₩210,915 | ₩216,281 | ₩209,390 | ₩216,281 | +2.54% | 30만 |
|---|
| 2026.06.01 | ₩205,549 | ₩207,971 | ₩201,936 | ₩205,589 | +0.02% | 52.1만 |
|---|
| 2026.05.29 | ₩214,769 | ₩214,769 | ₩205,496 | ₩207,904 | -3.20% | 38.8만 |
|---|
| 2026.05.28 | ₩213,552 | ₩214,381 | ₩207,155 | ₩212,066 | -0.70% | 39.3만 |
|---|
| 2026.05.27 | ₩220,189 | ₩220,818 | ₩210,112 | ₩214,247 | -2.70% | 63.3만 |
|---|
| 2026.05.26 | ₩213,431 | ₩217,165 | ₩210,340 | ₩216,295 | +1.34% | 58.6만 |
|---|
| 2026.05.22 | ₩204,117 | ₩207,142 | ₩201,227 | ₩205,750 | +0.80% | 29.1만 |
|---|
| 2026.05.21 | ₩198,176 | ₩202,846 | ₩198,055 | ₩201,695 | +1.78% | 38만 |
|---|
| 2026.05.20 | ₩195,339 | ₩199,634 | ₩194,067 | ₩199,540 | +2.15% | 32.8만 |
|---|
| 2026.05.19 | ₩187,082 | ₩194,228 | ₩183,268 | ₩191,418 | +2.32% | 48.7만 |
|---|
| 2026.05.18 | ₩201,989 | ₩202,110 | ₩187,804 | ₩191,297 | -5.29% | 66.4만 |
|---|
| 2026.05.15 | ₩197,158 | ₩201,802 | ₩194,790 | ₩198,483 | +0.67% | 41.9만 |
|---|
| 2026.05.14 | ₩203,381 | ₩205,830 | ₩201,227 | ₩204,626 | +0.61% | 29.6만 |
|---|
| 2026.05.13 | ₩206,566 | ₩207,730 | ₩200,450 | ₩203,421 | -1.52% | 32만 |
|---|
| 2026.05.12 | ₩204,278 | ₩204,278 | ₩191,846 | ₩199,982 | -2.10% | 81.9만 |
|---|
| 2026.05.11 | ₩204,853 | ₩208,988 | ₩204,037 | ₩208,975 | +2.01% | 123.7만 |
|---|
| 2026.05.08 | ₩196,864 | ₩203,114 | ₩196,864 | ₩203,114 | +3.17% | 39.9만 |
|---|
| 2026.05.07 | ₩196,489 | ₩196,824 | ₩189,825 | ₩191,578 | -2.50% | 34.7만 |
|---|
| 2026.05.06 | ₩190,896 | ₩193,545 | ₩187,323 | ₩193,519 | +1.37% | 41.8만 |
|---|
| 2026.05.05 | ₩183,549 | ₩188,139 | ₩182,438 | ₩186,908 | +1.83% | 33.7만 |
|---|
| 2026.05.04 | ₩181,756 | ₩183,174 | ₩178,838 | ₩180,886 | -0.48% | 63.5만 |
|---|
| 2026.05.01 | ₩177,514 | ₩181,488 | ₩175,747 | ₩180,819 | +1.86% | 25.8만 |
|---|
| 2026.04.30 | ₩174,516 | ₩178,972 | ₩172,469 | ₩178,892 | +2.51% | 30.6만 |
|---|
| 2026.04.29 | ₩170,341 | ₩172,897 | ₩169,150 | ₩172,455 | +1.24% | 29만 |
|---|
| 2026.04.28 | ₩168,641 | ₩172,428 | ₩165,483 | ₩167,812 | -0.49% | 49.1만 |
|---|
| 2026.04.27 | ₩180,792 | ₩181,301 | ₩173,138 | ₩174,931 | -3.24% | 72.7만 |
|---|
| 2026.04.24 | ₩178,584 | ₩182,344 | ₩176,604 | ₩180,471 | +1.06% | 45.9만 |
|---|
| 2026.04.23 | ₩167,678 | ₩171,960 | ₩166,968 | ₩169,979 | +1.37% | 36.1만 |
|---|
| 2026.04.22 | ₩166,527 | ₩167,022 | ₩163,181 | ₩166,072 | -0.27% | 30.5만 |
|---|
| 2026.04.21 | ₩163,971 | ₩165,938 | ₩162,472 | ₩163,462 | -0.31% | 32.4만 |
|---|
| 2026.04.20 | ₩160,799 | ₩163,395 | ₩160,318 | ₩162,900 | +1.31% | 21.7만 |
|---|
| 2026.04.17 | ₩158,578 | ₩161,147 | ₩157,052 | ₩160,639 | +1.30% | 26.9만 |
|---|
| 2026.04.16 | ₩152,328 | ₩155,594 | ₩151,298 | ₩155,567 | +2.13% | 18.9만 |
|---|
| 2026.04.15 | ₩151,847 | ₩152,516 | ₩148,555 | ₩152,489 | +0.42% | 28.5만 |
|---|
| 2026.04.14 | ₩152,248 | ₩152,917 | ₩149,893 | ₩152,690 | +0.29% | 27.7만 |
|---|
| 2026.04.13 | ₩147,136 | ₩150,749 | ₩147,083 | ₩150,749 | +2.46% | 18.8만 |
|---|
| 2026.04.10 | ₩147,163 | ₩149,210 | ₩146,828 | ₩147,792 | +0.43% | 32.7만 |
|---|
| 2026.04.09 | ₩142,399 | ₩145,972 | ₩142,399 | ₩145,744 | +2.35% | 24.3만 |
|---|
| 2026.04.08 | ₩141,650 | ₩142,733 | ₩139,227 | ₩142,212 | +0.40% | 21.4만 |
|---|
| 2026.04.07 | ₩131,680 | ₩133,192 | ₩129,646 | ₩133,192 | +1.15% | 11.5만 |
|---|
| 2026.04.06 | ₩131,319 | ₩133,379 | ₩130,342 | ₩132,215 | +0.68% | 10.6만 |
|---|
| 2026.04.02 | ₩124,440 | ₩131,238 | ₩124,173 | ₩130,516 | +4.88% | 14.5만 |
|---|
| 2026.04.01 | ₩128,201 | ₩131,814 | ₩127,679 | ₩129,900 | +1.33% | 36.1만 |
|---|
| 2026.03.31 | ₩120,653 | ₩126,340 | ₩120,412 | ₩126,300 | +4.68% | 23.5만 |
|---|
| 2026.03.30 | ₩126,260 | ₩126,488 | ₩117,428 | ₩118,458 | -6.18% | 42.4만 |
|---|
| 2026.03.27 | ₩125,430 | ₩127,357 | ₩123,932 | ₩124,735 | -0.55% | 26.4만 |
|---|
| 2026.03.26 | ₩131,894 | ₩131,894 | ₩126,662 | ₩126,795 | -3.87% | 21.4만 |
|---|
| 2026.03.25 | ₩135,507 | ₩136,564 | ₩133,553 | ₩134,718 | -0.58% | 34.9만 |
|---|
| 2026.03.24 | ₩128,308 | ₩134,584 | ₩127,799 | ₩133,861 | +4.33% | 17.7만 |
|---|
| 2026.03.23 | ₩129,485 | ₩132,804 | ₩128,977 | ₩129,565 | +0.06% | 38.1만 |
|---|
| 2026.03.20 | ₩130,248 | ₩130,837 | ₩124,909 | ₩126,662 | -2.75% | 19.5만 |
|---|
| 2026.03.19 | ₩124,132 | ₩131,211 | ₩122,995 | ₩130,087 | +4.80% | 8.1만 |
|---|
| 2026.03.18 | ₩128,441 | ₩129,860 | ₩127,531 | ₩127,719 | -0.56% | 12.5만 |
|---|
| 2026.03.17 | ₩127,665 | ₩128,160 | ₩126,407 | ₩128,134 | +0.37% | 7.1만 |
|---|
| 2026.03.16 | ₩126,474 | ₩128,535 | ₩126,474 | ₩126,983 | +0.40% | 10.4만 |
|---|
| 2026.03.13 | ₩124,173 | ₩126,126 | ₩122,834 | ₩123,222 | -0.77% | 5.7만 |
|---|
| 2026.03.12 | ₩124,828 | ₩125,256 | ₩121,683 | ₩122,687 | -1.72% | 11.6만 |
|---|
| 2026.03.11 | ₩126,166 | ₩128,281 | ₩126,113 | ₩127,130 | +0.76% | 16.1만 |
|---|
| 2026.03.10 | ₩124,387 | ₩128,522 | ₩124,387 | ₩125,926 | +1.24% | 23.6만 |
|---|
| 2026.03.09 | ₩117,334 | ₩124,681 | ₩116,331 | ₩124,427 | +6.04% | 18.6만 |
|---|
| 2026.03.06 | ₩121,951 | ₩124,186 | ₩118,659 | ₩119,368 | -2.12% | 25.3만 |
|---|
| 2026.03.05 | ₩128,441 | ₩129,793 | ₩123,744 | ₩126,166 | -1.77% | 28만 |
|---|
| 2026.03.04 | ₩130,007 | ₩130,850 | ₩128,482 | ₩129,565 | -0.34% | 17.4만 |
|---|
| 2026.03.03 | ₩129,726 | ₩129,847 | ₩126,367 | ₩127,638 | -1.61% | 43.4만 |
|---|
| 2026.03.02 | ₩130,194 | ₩135,146 | ₩129,900 | ₩134,892 | +3.61% | 56.4만 |
|---|
| 2026.02.27 | ₩131,238 | ₩133,446 | ₩130,502 | ₩132,483 | +0.95% | 36.6만 |
|---|
| 2026.02.26 | ₩139,388 | ₩139,388 | ₩132,055 | ₩134,704 | -3.36% | 19.5만 |
|---|
| 2026.02.25 | ₩139,401 | ₩141,502 | ₩139,401 | ₩140,151 | +0.54% | 16.6만 |
|---|
| 2026.02.24 | ₩135,280 | ₩138,612 | ₩135,039 | ₩137,514 | +1.65% | 33.4만 |
|---|
| 2026.02.23 | ₩134,289 | ₩135,119 | ₩131,814 | ₩133,781 | -0.38% | 32.4만 |
|---|
| 2026.02.20 | ₩131,787 | ₩135,802 | ₩131,787 | ₩134,985 | +2.43% | 6.8만 |
|---|
| 2026.02.19 | ₩132,269 | ₩133,098 | ₩130,930 | ₩132,951 | +0.52% | 79.7만 |
|---|
| 2026.02.18 | ₩133,767 | ₩135,574 | ₩132,483 | ₩133,674 | -0.07% | 8.5만 |
|---|
| 2026.02.17 | ₩132,657 | ₩135,226 | ₩130,516 | ₩134,330 | +1.26% | 27.5만 |
|---|
| 2026.02.13 | ₩133,125 | ₩135,828 | ₩131,372 | ₩134,597 | +1.11% | 111.4만 |
|---|
| 2026.02.12 | ₩138,398 | ₩139,160 | ₩133,085 | ₩133,513 | -3.53% | 20.6만 |
|---|
| 2026.02.11 | ₩136,444 | ₩138,411 | ₩133,821 | ₩137,354 | +0.67% | 13.9만 |
|---|
| 2026.02.10 | ₩133,941 | ₩134,825 | ₩131,787 | ₩132,991 | -0.71% | 9.4만 |
|---|
| 2026.02.09 | ₩130,542 | ₩133,767 | ₩129,806 | ₩133,179 | +2.02% | 20.4만 |
|---|
| 2026.02.06 | ₩125,832 | ₩131,653 | ₩125,551 | ₩131,412 | +4.43% | 21.5만 |
|---|
| 2026.02.05 | ₩119,770 | ₩123,878 | ₩118,713 | ₩123,129 | +2.80% | 7.5만 |
|---|
| 2026.02.04 | ₩126,434 | ₩127,946 | ₩118,713 | ₩121,469 | -3.93% | 12.3만 |
|---|
| 2026.02.03 | ₩129,298 | ₩130,516 | ₩122,620 | ₩125,631 | -2.84% | 17.5만 |
|---|
| 2026.02.02 | ₩123,222 | ₩128,763 | ₩123,222 | ₩127,558 | +3.52% | 29.2만 |
|---|
| 2026.01.30 | ₩127,786 | ₩129,967 | ₩123,825 | ₩124,480 | -2.59% | 8.2만 |
|---|
| 2026.01.29 | ₩129,472 | ₩130,636 | ₩125,096 | ₩130,074 | +0.47% | 11.2만 |
|---|
| 2026.01.28 | ₩127,919 | ₩129,432 | ₩127,304 | ₩128,923 | +0.78% | 13.1만 |
|---|
| 2026.01.27 | ₩124,868 | ₩126,635 | ₩124,641 | ₩125,926 | +0.85% | 7.4만 |
|---|
| 2026.01.26 | ₩123,022 | ₩123,865 | ₩122,112 | ₩122,821 | -0.16% | 7.4만 |
|---|
| 2026.01.23 | ₩126,233 | ₩126,381 | ₩122,861 | ₩123,477 | -2.18% | 8.8만 |
|---|
| 2026.01.22 | ₩130,020 | ₩130,020 | ₩126,769 | ₩127,398 | -2.02% | 9.3만 |
|---|
| 2026.01.21 | ₩124,253 | ₩128,441 | ₩123,651 | ₩127,531 | +2.64% | 8.8만 |
|---|
| 2026.01.20 | ₩121,215 | ₩124,708 | ₩121,215 | ₩122,500 | +1.06% | 13.2만 |
|---|
| 2026.01.16 | ₩124,668 | ₩125,297 | ₩123,115 | ₩123,838 | -0.67% | 12.3만 |
|---|
| 2026.01.15 | ₩123,972 | ₩124,989 | ₩122,607 | ₩122,741 | -0.99% | 6.1만 |
|---|
| 2026.01.14 | ₩119,181 | ₩119,850 | ₩118,017 | ₩119,837 | +0.55% | 5.2만 |
|---|
| 2026.01.13 | ₩120,372 | ₩121,349 | ₩119,542 | ₩119,984 | -0.32% | 4.5만 |
|---|
| 2026.01.12 | ₩117,562 | ₩119,596 | ₩117,562 | ₩119,235 | +1.42% | 7.1만 |
|---|
| 2026.01.09 | ₩116,237 | ₩119,342 | ₩115,876 | ₩118,927 | +2.31% | 6.2만 |
|---|
| 2026.01.08 | ₩116,371 | ₩116,371 | ₩113,534 | ₩115,140 | -1.06% | 6.1만 |
|---|
| 2026.01.07 | ₩116,598 | ₩117,040 | ₩115,260 | ₩117,040 | +0.38% | 11만 |
|---|
| 2026.01.06 | ₩114,096 | ₩117,816 | ₩114,096 | ₩117,749 | +3.20% | 12.6만 |
|---|
| 2026.01.05 | ₩113,453 | ₩114,484 | ₩112,262 | ₩112,945 | -0.45% | 7.7만 |
|---|
| 2026.01.02 | ₩108,261 | ₩111,112 | ₩108,261 | ₩110,897 | +2.44% | 7.6만 |
|---|
| 2025.12.31 | ₩107,512 | ₩107,512 | ₩105,531 | ₩105,531 | -1.84% | 2.8만 |
|---|
| 2025.12.30 | ₩107,793 | ₩108,435 | ₩107,311 | ₩107,378 | -0.38% | 5.4만 |
|---|
| 2025.12.29 | ₩107,070 | ₩108,181 | ₩106,816 | ₩107,405 | +0.31% | 5만 |
|---|
| 2025.12.26 | ₩108,743 | ₩108,810 | ₩107,632 | ₩108,234 | -0.47% | 7.6만 |
|---|
| 2025.12.24 | ₩108,047 | ₩108,341 | ₩107,860 | ₩108,154 | +0.10% | 2.3만 |
|---|
| 2025.12.23 | ₩107,311 | ₩108,275 | ₩106,977 | ₩108,127 | +0.76% | 3.8만 |
|---|
| 2025.12.22 | ₩108,810 | ₩108,810 | ₩107,512 | ₩107,927 | -0.81% | 3.5만 |
|---|
| 2025.12.19 | ₩104,661 | ₩106,829 | ₩104,661 | ₩106,588 | +1.84% | 4.5만 |
|---|
| 2025.12.18 | ₩104,768 | ₩105,545 | ₩103,591 | ₩103,711 | -1.01% | 3.8만 |
|---|
| 2025.12.17 | ₩105,290 | ₩105,638 | ₩100,955 | ₩101,249 | -3.84% | 7.1만 |
|---|
| 2025.12.16 | ₩105,906 | ₩106,642 | ₩103,966 | ₩104,809 | -1.04% | 4.8만 |
|---|
| 2025.12.15 | ₩108,141 | ₩108,489 | ₩106,013 | ₩106,281 | -1.72% | 7.2만 |
|---|
| 2025.12.12 | ₩111,232 | ₩111,232 | ₩106,160 | ₩106,722 | -4.05% | 13.3만 |
|---|
| 2025.12.11 | ₩111,714 | ₩112,450 | ₩109,733 | ₩112,450 | +0.66% | 13.2만 |
|---|
| 2025.12.10 | ₩110,469 | ₩113,106 | ₩110,349 | ₩112,784 | +2.10% | 8.2만 |
|---|
| 2025.12.09 | ₩108,944 | ₩110,068 | ₩108,489 | ₩109,880 | +0.86% | 7.5만 |
|---|
| 2025.12.08 | ₩109,425 | ₩110,255 | ₩108,877 | ₩109,733 | +0.28% | 7만 |
|---|
| 2025.12.05 | ₩107,846 | ₩109,211 | ₩107,672 | ₩108,248 | +0.37% | 6.8만 |
|---|
| 2025.12.04 | ₩106,495 | ₩107,927 | ₩106,080 | ₩107,057 | +0.53% | 6.3만 |
|---|
| 2025.12.03 | ₩104,474 | ₩107,271 | ₩103,738 | ₩107,271 | +2.68% | 3.5만 |
|---|
| 2025.12.02 | ₩103,751 | ₩105,598 | ₩103,323 | ₩104,367 | +0.59% | 5.9만 |
|---|
| 2025.12.01 | ₩101,155 | ₩103,296 | ₩100,767 | ₩102,306 | +1.14% | 13만 |
|---|
| 2025.11.28 | ₩101,731 | ₩103,056 | ₩101,664 | ₩103,056 | +1.30% | 3.4만 |
|---|
| 2025.11.26 | ₩99,844 | ₩101,985 | ₩99,657 | ₩100,968 | +1.13% | 6.1만 |
|---|
| 2025.11.25 | ₩96,806 | ₩99,442 | ₩94,933 | ₩99,175 | +2.45% | 7만 |
|---|
| 2025.11.24 | ₩95,187 | ₩98,653 | ₩95,187 | ₩98,439 | +3.42% | 7.7만 |
|---|
| 2025.11.21 | ₩92,122 | ₩95,013 | ₩89,566 | ₩94,023 | +2.06% | 4.4만 |
|---|
| 2025.11.20 | ₩99,710 | ₩100,018 | ₩91,748 | ₩92,002 | -7.73% | 7.3만 |
|---|
| 2025.11.19 | ₩95,414 | ₩98,158 | ₩95,414 | ₩96,726 | +1.37% | 3.6만 |
|---|
| 2025.11.18 | ₩95,428 | ₩96,552 | ₩93,902 | ₩95,160 | -0.28% | 5만 |
|---|
| 2025.11.17 | ₩98,225 | ₩100,366 | ₩95,910 | ₩96,873 | -1.38% | 9.6만 |
|---|
| 2025.11.14 | ₩96,579 | ₩100,861 | ₩96,083 | ₩99,121 | +2.63% | 5만 |
|---|
| 2025.11.13 | ₩103,296 | ₩103,296 | ₩98,532 | ₩99,670 | -3.51% | 8.5만 |
|---|
| 2025.11.12 | ₩104,822 | ₩105,076 | ₩103,591 | ₩104,180 | -0.61% | 3.4만 |
|---|
| 2025.11.11 | ₩104,849 | ₩104,862 | ₩102,855 | ₩103,042 | -1.72% | 8만 |
|---|
| 2025.11.10 | ₩104,996 | ₩106,254 | ₩104,768 | ₩105,799 | +0.76% | 5만 |
|---|
| 2025.11.07 | ₩101,584 | ₩102,346 | ₩98,131 | ₩102,346 | +0.75% | 8.2만 |
|---|
| 2025.11.06 | ₩104,166 | ₩105,317 | ₩102,239 | ₩102,975 | -1.14% | 8.8만 |
|---|
| 2025.11.05 | ₩101,410 | ₩105,478 | ₩101,410 | ₩104,247 | +2.80% | 4.1만 |
|---|
| 2025.11.04 | ₩102,279 | ₩103,738 | ₩100,526 | ₩100,647 | -1.60% | 5.5만 |
|---|
| 2025.11.03 | ₩105,826 | ₩106,053 | ₩104,661 | ₩105,371 | -0.43% | 4.7만 |
|---|
| 2025.10.31 | ₩104,768 | ₩106,080 | ₩103,604 | ₩104,300 | -0.45% | 6.7만 |
|---|
| 2025.10.30 | ₩104,621 | ₩105,571 | ₩103,604 | ₩103,604 | -0.97% | 8.5만 |
|---|
| 2025.10.29 | ₩105,344 | ₩106,615 | ₩104,273 | ₩105,170 | -0.17% | 7.6만 |
|---|
| 2025.10.28 | ₩103,323 | ₩104,260 | ₩102,948 | ₩103,698 | +0.36% | 30.1만 |
|---|
| 2025.10.27 | ₩103,564 | ₩104,367 | ₩103,203 | ₩103,751 | +0.18% | 7.1만 |
|---|
| 2025.10.24 | ₩102,186 | ₩102,293 | ₩101,450 | ₩101,450 | -0.72% | 3.8만 |
|---|
| 2025.10.23 | ₩96,378 | ₩100,192 | ₩96,378 | ₩100,045 | +3.80% | 3.6만 |
|---|
| 2025.10.22 | ₩99,041 | ₩99,322 | ₩95,307 | ₩97,047 | -2.01% | 6.7만 |
|---|
| 2025.10.21 | ₩100,071 | ₩100,299 | ₩99,121 | ₩99,857 | -0.21% | 7만 |
|---|
| 2025.10.20 | ₩99,268 | ₩100,941 | ₩99,268 | ₩100,459 | +1.20% | 5.1만 |
|---|
| 2025.10.17 | ₩97,783 | ₩98,626 | ₩96,632 | ₩97,984 | +0.21% | 9만 |
|---|
| 2025.10.16 | ₩99,804 | ₩99,804 | ₩97,756 | ₩98,760 | -1.05% | 4만 |
|---|
| 2025.10.15 | ₩97,716 | ₩98,358 | ₩96,659 | ₩98,358 | +0.66% | 17.2만 |
|---|
| 2025.10.14 | ₩94,464 | ₩97,074 | ₩94,317 | ₩95,388 | +0.98% | 8.3만 |
|---|
| 2025.10.13 | ₩95,173 | ₩96,886 | ₩95,026 | ₩96,632 | +1.53% | 64.9만 |
|---|
| 2025.10.10 | ₩98,639 | ₩98,907 | ₩91,614 | ₩91,614 | -7.12% | 5.4만 |
|---|