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 | ₩203,783 | ₩203,929 | ₩197,912 | ₩199,220 | -2.24% | 18.6만 |
| 2026.10.08 | ₩204,090 | ₩206,985 | ₩197,485 | ₩200,340 | -1.84% | 26.2만 |
| 2026.10.07 | ₩206,198 | ₩208,132 | ₩205,197 | ₩207,492 | +0.63% | 26.8만 |
| 2026.10.06 | ₩216,204 | ₩216,204 | ₩211,454 | ₩211,961 | -1.96% | 55.4만 |
| 2026.10.05 | ₩213,682 | ₩214,736 | ₩210,133 | ₩213,629 | -0.02% | 145.8만 |
| 2026.10.02 | ₩214,469 | ₩217,471 | ₩213,896 | ₩214,723 | +0.12% | 90.6만 |
| 2026.10.01 | ₩204,383 | ₩209,253 | ₩202,475 | ₩207,999 | +1.77% | 26.5만 |
| 2026.09.30 | ₩203,129 | ₩204,170 | ₩200,914 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩203,422 |
| +0.14% |
| 20.5만 |
| 2026.09.29 | ₩202,275 | ₩204,130 | ₩200,367 | ₩201,581 | -0.34% | 11.2만 |
|---|
| 2026.09.28 | ₩199,166 | ₩199,833 | ₩193,149 | ₩198,313 | -0.43% | 22.2만 |
|---|
| 2026.09.25 | ₩198,553 | ₩201,728 | ₩198,112 | ₩200,807 | +1.14% | 39.7만 |
|---|
| 2026.09.24 | ₩192,789 | ₩196,792 | ₩191,335 | ₩196,792 | +2.08% | 21.4만 |
|---|
| 2026.09.23 | ₩197,138 | ₩197,245 | ₩192,109 | ₩197,112 | -0.01% | 21만 |
|---|
| 2026.09.22 | ₩190,708 | ₩198,286 | ₩190,708 | ₩198,259 | +3.96% | 23.9만 |
|---|
| 2026.09.21 | ₩191,055 | ₩194,350 | ₩188,493 | ₩193,296 | +1.17% | 43.7만 |
|---|
| 2026.09.18 | ₩181,809 | ₩186,198 | ₩181,395 | ₩185,971 | +2.29% | 28.6만 |
|---|
| 2026.09.17 | ₩178,980 | ₩180,314 | ₩177,900 | ₩179,114 | +0.07% | 12.5만 |
|---|
| 2026.09.16 | ₩175,151 | ₩176,766 | ₩170,908 | ₩173,230 | -1.10% | 17만 |
|---|
| 2026.09.15 | ₩173,737 | ₩174,204 | ₩169,734 | ₩171,549 | -1.26% | 27.7만 |
|---|
| 2026.09.14 | ₩174,831 | ₩176,339 | ₩171,455 | ₩171,736 | -1.77% | 51만 |
|---|
| 2026.09.11 | ₩184,450 | ₩187,893 | ₩184,090 | ₩186,385 | +1.05% | 29.3만 |
|---|
| 2026.09.10 | ₩181,515 | ₩183,877 | ₩180,034 | ₩181,475 | -0.02% | 15.5만 |
|---|
| 2026.09.09 | ₩185,278 | ₩188,853 | ₩184,771 | ₩186,879 | +0.86% | 19.5만 |
|---|
| 2026.09.08 | ₩185,117 | ₩187,986 | ₩183,476 | ₩186,745 | +0.88% | 59만 |
|---|
| 2026.09.04 | ₩175,645 | ₩181,662 | ₩175,645 | ₩181,448 | +3.30% | 63.6만 |
|---|
| 2026.09.03 | ₩171,135 | ₩173,043 | ₩166,692 | ₩173,043 | +1.11% | 21.7만 |
|---|
| 2026.09.02 | ₩170,935 | ₩173,270 | ₩168,534 | ₩172,389 | +0.85% | 54.1만 |
|---|
| 2026.09.01 | ₩172,163 | ₩172,456 | ₩168,814 | ₩170,682 | -0.86% | 33.5만 |
|---|
| 2026.08.31 | ₩176,592 | ₩178,033 | ₩174,804 | ₩175,872 | -0.41% | 39.8만 |
|---|
| 2026.08.28 | ₩183,423 | ₩183,423 | ₩175,765 | ₩175,858 | -4.12% | 21.5만 |
|---|
| 2026.08.27 | ₩187,159 | ₩187,466 | ₩182,462 | ₩184,864 | -1.23% | 24만 |
|---|
| 2026.08.26 | ₩181,675 | ₩183,063 | ₩179,834 | ₩182,129 | +0.25% | 21.5만 |
|---|
| 2026.08.25 | ₩183,036 | ₩184,077 | ₩179,447 | ₩181,395 | -0.90% | 13.5만 |
|---|
| 2026.08.24 | ₩182,009 | ₩182,009 | ₩175,671 | ₩178,860 | -1.73% | 43.9만 |
|---|
| 2026.08.21 | ₩188,226 | ₩188,226 | ₩182,116 | ₩185,331 | -1.54% | 17.3만 |
|---|
| 2026.08.20 | ₩185,531 | ₩187,719 | ₩183,396 | ₩185,424 | -0.06% | 29.2만 |
|---|
| 2026.08.19 | ₩196,992 | ₩197,672 | ₩184,610 | ₩186,118 | -5.52% | 39만 |
|---|
| 2026.08.18 | ₩200,127 | ₩202,102 | ₩192,389 | ₩195,204 | -2.46% | 38.1만 |
|---|
| 2026.08.17 | ₩206,931 | ₩211,654 | ₩206,611 | ₩210,000 | +1.48% | 46.9만 |
|---|
| 2026.08.14 | ₩201,008 | ₩205,530 | ₩200,367 | ₩204,143 | +1.56% | 32.3만 |
|---|
| 2026.08.13 | ₩200,621 | ₩206,531 | ₩200,234 | ₩202,275 | +0.82% | 31만 |
|---|
| 2026.08.12 | ₩202,315 | ₩203,743 | ₩200,687 | ₩201,421 | -0.44% | 78.4만 |
|---|
| 2026.08.11 | ₩193,936 | ₩195,631 | ₩191,788 | ₩193,670 | -0.14% | 62.4만 |
|---|
| 2026.08.10 | ₩199,326 | ₩200,127 | ₩190,201 | ₩190,201 | -4.58% | 21.3만 |
|---|
| 2026.08.07 | ₩197,112 | ₩200,354 | ₩194,043 | ₩198,019 | +0.46% | 21.2만 |
|---|
| 2026.08.06 | ₩188,279 | ₩197,299 | ₩185,718 | ₩192,989 | +2.50% | 31.5만 |
|---|
| 2026.08.05 | ₩193,363 | ₩198,219 | ₩189,907 | ₩190,521 | -1.47% | 36.5만 |
|---|
| 2026.08.04 | ₩192,736 | ₩197,352 | ₩191,335 | ₩196,124 | +1.76% | 68.3만 |
|---|
| 2026.08.03 | ₩177,032 | ₩186,785 | ₩175,205 | ₩185,558 | +4.82% | 108.7만 |
|---|
| 2026.07.31 | ₩190,641 | ₩193,443 | ₩180,461 | ₩182,036 | -4.51% | 73만 |
|---|
| 2026.07.30 | ₩174,444 | ₩181,675 | ₩173,243 | ₩179,941 | +3.15% | 90.2만 |
|---|
| 2026.07.29 | ₩171,616 | ₩174,364 | ₩160,902 | ₩161,036 | -6.16% | 72.5만 |
|---|
| 2026.07.28 | ₩176,886 | ₩176,899 | ₩167,973 | ₩172,616 | -2.41% | 55.4만 |
|---|
| 2026.07.27 | ₩195,070 | ₩195,070 | ₩179,354 | ₩186,025 | -4.64% | 33.7만 |
|---|
| 2026.07.24 | ₩202,115 | ₩203,089 | ₩191,215 | ₩193,176 | -4.42% | 26만 |
|---|
| 2026.07.23 | ₩201,768 | ₩207,478 | ₩201,595 | ₩204,383 | +1.30% | 21.5만 |
|---|
| 2026.07.22 | ₩199,727 | ₩208,132 | ₩199,193 | ₩204,757 | +2.52% | 25.5만 |
|---|
| 2026.07.21 | ₩201,875 | ₩206,518 | ₩199,033 | ₩206,077 | +2.08% | 32.1만 |
|---|
| 2026.07.20 | ₩195,631 | ₩198,166 | ₩190,788 | ₩191,548 | -2.09% | 25.9만 |
|---|
| 2026.07.17 | ₩184,811 | ₩195,271 | ₩180,435 | ₩191,081 | +3.39% | 62.1만 |
|---|
| 2026.07.16 | ₩198,886 | ₩202,142 | ₩192,122 | ₩193,736 | -2.59% | 41.3만 |
|---|
| 2026.07.15 | ₩214,256 | ₩214,296 | ₩197,098 | ₩205,050 | -4.30% | 36.2만 |
|---|
| 2026.07.14 | ₩214,670 | ₩215,310 | ₩206,624 | ₩210,667 | -1.86% | 19.9만 |
|---|
| 2026.07.13 | ₩205,877 | ₩207,292 | ₩200,821 | ₩202,368 | -1.70% | 30.3만 |
|---|
| 2026.07.10 | ₩208,252 | ₩214,203 | ₩206,024 | ₩212,695 | +2.13% | 22.2만 |
|---|
| 2026.07.09 | ₩214,563 | ₩218,672 | ₩212,281 | ₩212,762 | -0.84% | 35.8만 |
|---|
| 2026.07.08 | ₩195,351 | ₩202,662 | ₩194,523 | ₩201,901 | +3.35% | 27.6만 |
|---|
| 2026.07.07 | ₩200,194 | ₩202,529 | ₩192,455 | ₩197,912 | -1.14% | 62만 |
|---|
| 2026.07.06 | ₩217,645 | ₩222,448 | ₩212,575 | ₩212,895 | -2.18% | 32.6만 |
|---|
| 2026.07.02 | ₩232,788 | ₩232,788 | ₩206,571 | ₩210,814 | -9.44% | 71.2만 |
|---|
| 2026.07.01 | ₩238,605 | ₩240,673 | ₩230,853 | ₩232,694 | -2.48% | 60.2만 |
|---|
| 2026.06.30 | ₩239,018 | ₩252,480 | ₩238,164 | ₩250,586 | +4.84% | 55.6만 |
|---|
| 2026.06.29 | ₩225,090 | ₩237,524 | ₩217,778 | ₩237,457 | +5.49% | 41.2만 |
|---|
| 2026.06.26 | ₩227,331 | ₩228,412 | ₩221,754 | ₩224,382 | -1.30% | 40.3만 |
|---|
| 2026.06.25 | ₩238,591 | ₩239,432 | ₩225,023 | ₩236,590 | -0.84% | 52.8만 |
|---|
| 2026.06.24 | ₩228,145 | ₩229,119 | ₩219,726 | ₩225,143 | -1.32% | 28.6만 |
|---|
| 2026.06.23 | ₩226,384 | ₩231,880 | ₩224,663 | ₩227,398 | +0.45% | 39.8만 |
|---|
| 2026.06.22 | ₩243,928 | ₩246,356 | ₩239,939 | ₩246,089 | +0.89% | 29.6만 |
|---|
| 2026.06.18 | ₩234,402 | ₩238,792 | ₩233,508 | ₩237,791 | +1.45% | 35.1만 |
|---|
| 2026.06.17 | ₩228,532 | ₩231,840 | ₩223,315 | ₩223,448 | -2.22% | 39.6만 |
|---|
| 2026.06.16 | ₩233,068 | ₩236,483 | ₩221,941 | ₩222,461 | -4.55% | 182.7만 |
|---|
| 2026.06.15 | ₩235,296 | ₩236,617 | ₩231,507 | ₩234,282 | -0.43% | 45.4만 |
|---|
| 2026.06.12 | ₩217,431 | ₩225,943 | ₩215,363 | ₩223,995 | +3.02% | 56.2만 |
|---|
| 2026.06.11 | ₩204,917 | ₩217,538 | ₩204,290 | ₩217,471 | +6.13% | 55.6만 |
|---|
| 2026.06.10 | ₩200,140 | ₩210,240 | ₩197,685 | ₩198,526 | -0.81% | 37.6만 |
|---|
| 2026.06.09 | ₩208,853 | ₩213,602 | ₩189,080 | ₩202,715 | -2.94% | 58.6만 |
|---|
| 2026.06.08 | ₩203,249 | ₩206,638 | ₩200,127 | ₩203,476 | +0.11% | 31.9만 |
|---|
| 2026.06.05 | ₩207,558 | ₩207,558 | ₩193,109 | ₩193,496 | -6.78% | 49.7만 |
|---|
| 2026.06.04 | ₩210,667 | ₩219,059 | ₩207,305 | ₩215,483 | +2.29% | 25.9만 |
|---|
| 2026.06.03 | ₩217,605 | ₩220,380 | ₩213,482 | ₩218,539 | +0.43% | 33만 |
|---|
| 2026.06.02 | ₩210,280 | ₩215,630 | ₩208,759 | ₩215,630 | +2.54% | 30만 |
|---|
| 2026.06.01 | ₩204,930 | ₩207,345 | ₩201,328 | ₩204,970 | +0.02% | 52.1만 |
|---|
| 2026.05.29 | ₩214,123 | ₩214,123 | ₩204,877 | ₩207,278 | -3.20% | 38.8만 |
|---|
| 2026.05.28 | ₩212,908 | ₩213,736 | ₩206,531 | ₩211,428 | -0.70% | 39.3만 |
|---|
| 2026.05.27 | ₩219,526 | ₩220,153 | ₩209,480 | ₩213,602 | -2.70% | 63.3만 |
|---|
| 2026.05.26 | ₩212,788 | ₩216,511 | ₩209,706 | ₩215,644 | +1.34% | 58.6만 |
|---|
| 2026.05.22 | ₩203,502 | ₩206,518 | ₩200,621 | ₩205,130 | +0.80% | 29.1만 |
|---|
| 2026.05.21 | ₩197,579 | ₩202,235 | ₩197,459 | ₩201,088 | +1.78% | 38만 |
|---|
| 2026.05.20 | ₩194,750 | ₩199,033 | ₩193,483 | ₩198,940 | +2.15% | 32.8만 |
|---|
| 2026.05.19 | ₩186,518 | ₩193,643 | ₩182,716 | ₩190,841 | +2.32% | 48.7만 |
|---|
| 2026.05.18 | ₩201,381 | ₩201,501 | ₩187,239 | ₩190,721 | -5.29% | 66.4만 |
|---|
| 2026.05.15 | ₩196,565 | ₩201,194 | ₩194,203 | ₩197,886 | +0.67% | 41.9만 |
|---|
| 2026.05.14 | ₩202,769 | ₩205,210 | ₩200,621 | ₩204,009 | +0.61% | 29.6만 |
|---|
| 2026.05.13 | ₩205,944 | ₩207,105 | ₩199,847 | ₩202,809 | -1.52% | 32만 |
|---|
| 2026.05.12 | ₩203,663 | ₩203,663 | ₩191,268 | ₩199,380 | -2.10% | 81.9만 |
|---|
| 2026.05.11 | ₩204,236 | ₩208,359 | ₩203,422 | ₩208,346 | +2.01% | 123.7만 |
|---|
| 2026.05.08 | ₩196,271 | ₩202,502 | ₩196,271 | ₩202,502 | +3.17% | 39.9만 |
|---|
| 2026.05.07 | ₩195,898 | ₩196,231 | ₩189,253 | ₩191,001 | -2.50% | 34.7만 |
|---|
| 2026.05.06 | ₩190,321 | ₩192,962 | ₩186,759 | ₩192,936 | +1.37% | 41.8만 |
|---|
| 2026.05.05 | ₩182,996 | ₩187,572 | ₩181,889 | ₩186,345 | +1.83% | 33.7만 |
|---|
| 2026.05.04 | ₩181,208 | ₩182,623 | ₩178,300 | ₩180,341 | -0.48% | 63.5만 |
|---|
| 2026.05.01 | ₩176,979 | ₩180,941 | ₩175,218 | ₩180,274 | +1.86% | 25.8만 |
|---|
| 2026.04.30 | ₩173,990 | ₩178,433 | ₩171,949 | ₩178,353 | +2.51% | 30.6만 |
|---|
| 2026.04.29 | ₩169,828 | ₩172,376 | ₩168,640 | ₩171,936 | +1.24% | 29만 |
|---|
| 2026.04.28 | ₩168,133 | ₩171,909 | ₩164,985 | ₩167,306 | -0.49% | 49.1만 |
|---|
| 2026.04.27 | ₩180,248 | ₩180,755 | ₩172,616 | ₩174,404 | -3.24% | 72.7만 |
|---|
| 2026.04.24 | ₩178,046 | ₩181,795 | ₩176,072 | ₩179,928 | +1.06% | 45.9만 |
|---|
| 2026.04.23 | ₩167,173 | ₩171,442 | ₩166,466 | ₩169,468 | +1.37% | 36.1만 |
|---|
| 2026.04.22 | ₩166,025 | ₩166,519 | ₩162,690 | ₩165,572 | -0.27% | 30.5만 |
|---|
| 2026.04.21 | ₩163,477 | ₩165,438 | ₩161,983 | ₩162,970 | -0.31% | 32.4만 |
|---|
| 2026.04.20 | ₩160,315 | ₩162,903 | ₩159,835 | ₩162,410 | +1.31% | 21.7만 |
|---|
| 2026.04.17 | ₩158,100 | ₩160,662 | ₩156,579 | ₩160,155 | +1.30% | 26.9만 |
|---|
| 2026.04.16 | ₩151,870 | ₩155,125 | ₩150,842 | ₩155,098 | +2.13% | 18.9만 |
|---|
| 2026.04.15 | ₩151,389 | ₩152,056 | ₩148,107 | ₩152,030 | +0.42% | 28.5만 |
|---|
| 2026.04.14 | ₩151,790 | ₩152,457 | ₩149,442 | ₩152,230 | +0.29% | 27.7만 |
|---|
| 2026.04.13 | ₩146,693 | ₩150,295 | ₩146,640 | ₩150,295 | +2.46% | 18.8만 |
|---|
| 2026.04.10 | ₩146,720 | ₩148,761 | ₩146,386 | ₩147,347 | +0.43% | 32.7만 |
|---|
| 2026.04.09 | ₩141,970 | ₩145,532 | ₩141,970 | ₩145,306 | +2.35% | 24.3만 |
|---|
| 2026.04.08 | ₩141,223 | ₩142,304 | ₩138,808 | ₩141,783 | +0.40% | 21.4만 |
|---|
| 2026.04.07 | ₩131,283 | ₩132,791 | ₩129,255 | ₩132,791 | +1.15% | 11.5만 |
|---|
| 2026.04.06 | ₩130,923 | ₩132,978 | ₩129,949 | ₩131,817 | +0.68% | 10.6만 |
|---|
| 2026.04.02 | ₩124,065 | ₩130,843 | ₩123,799 | ₩130,123 | +4.88% | 14.5만 |
|---|
| 2026.04.01 | ₩127,814 | ₩131,417 | ₩127,294 | ₩129,509 | +1.33% | 36.1만 |
|---|
| 2026.03.31 | ₩120,290 | ₩125,960 | ₩120,050 | ₩125,920 | +4.68% | 23.5만 |
|---|
| 2026.03.30 | ₩125,880 | ₩126,107 | ₩117,074 | ₩118,102 | -6.18% | 42.4만 |
|---|
| 2026.03.27 | ₩125,053 | ₩126,974 | ₩123,558 | ₩124,359 | -0.55% | 26.4만 |
|---|
| 2026.03.26 | ₩131,497 | ₩131,497 | ₩126,280 | ₩126,414 | -3.87% | 21.4만 |
|---|
| 2026.03.25 | ₩135,099 | ₩136,153 | ₩133,151 | ₩134,312 | -0.58% | 34.9만 |
|---|
| 2026.03.24 | ₩127,921 | ₩134,178 | ₩127,414 | ₩133,458 | +4.33% | 17.7만 |
|---|
| 2026.03.23 | ₩129,095 | ₩132,404 | ₩128,588 | ₩129,175 | +0.06% | 38.1만 |
|---|
| 2026.03.20 | ₩129,856 | ₩130,443 | ₩124,532 | ₩126,280 | -2.75% | 19.5만 |
|---|
| 2026.03.19 | ₩123,759 | ₩130,816 | ₩122,624 | ₩129,696 | +4.80% | 8.1만 |
|---|
| 2026.03.18 | ₩128,055 | ₩129,469 | ₩127,147 | ₩127,334 | -0.56% | 12.5만 |
|---|
| 2026.03.17 | ₩127,281 | ₩127,774 | ₩126,027 | ₩127,748 | +0.37% | 7.1만 |
|---|
| 2026.03.16 | ₩126,093 | ₩128,148 | ₩126,093 | ₩126,600 | +0.40% | 10.4만 |
|---|
| 2026.03.13 | ₩123,799 | ₩125,746 | ₩122,464 | ₩122,851 | -0.77% | 5.7만 |
|---|
| 2026.03.12 | ₩124,452 | ₩124,879 | ₩121,317 | ₩122,318 | -1.72% | 11.6만 |
|---|
| 2026.03.11 | ₩125,786 | ₩127,894 | ₩125,733 | ₩126,747 | +0.76% | 16.1만 |
|---|
| 2026.03.10 | ₩124,012 | ₩128,135 | ₩124,012 | ₩125,546 | +1.24% | 23.6만 |
|---|
| 2026.03.09 | ₩116,981 | ₩124,306 | ₩115,980 | ₩124,052 | +6.04% | 18.6만 |
|---|
| 2026.03.06 | ₩121,584 | ₩123,812 | ₩118,302 | ₩119,009 | -2.12% | 25.3만 |
|---|
| 2026.03.05 | ₩128,055 | ₩129,402 | ₩123,372 | ₩125,786 | -1.77% | 28만 |
|---|
| 2026.03.04 | ₩129,616 | ₩130,456 | ₩128,095 | ₩129,175 | -0.34% | 17.4만 |
|---|
| 2026.03.03 | ₩129,335 | ₩129,455 | ₩125,987 | ₩127,254 | -1.61% | 43.4만 |
|---|
| 2026.03.02 | ₩129,802 | ₩134,739 | ₩129,509 | ₩134,485 | +3.61% | 56.4만 |
|---|
| 2026.02.27 | ₩130,843 | ₩133,044 | ₩130,109 | ₩132,084 | +0.95% | 36.6만 |
|---|
| 2026.02.26 | ₩138,968 | ₩138,968 | ₩131,657 | ₩134,299 | -3.36% | 19.5만 |
|---|
| 2026.02.25 | ₩138,982 | ₩141,076 | ₩138,982 | ₩139,729 | +0.54% | 16.6만 |
|---|
| 2026.02.24 | ₩134,872 | ₩138,194 | ₩134,632 | ₩137,100 | +1.65% | 33.4만 |
|---|
| 2026.02.23 | ₩133,885 | ₩134,712 | ₩131,417 | ₩133,378 | -0.38% | 32.4만 |
|---|
| 2026.02.20 | ₩131,390 | ₩135,393 | ₩131,390 | ₩134,579 | +2.43% | 6.8만 |
|---|
| 2026.02.19 | ₩131,870 | ₩132,698 | ₩130,536 | ₩132,551 | +0.52% | 79.7만 |
|---|
| 2026.02.18 | ₩133,365 | ₩135,166 | ₩132,084 | ₩133,271 | -0.07% | 8.5만 |
|---|
| 2026.02.17 | ₩132,257 | ₩134,819 | ₩130,123 | ₩133,925 | +1.26% | 27.5만 |
|---|
| 2026.02.13 | ₩132,724 | ₩135,419 | ₩130,976 | ₩134,192 | +1.11% | 111.4만 |
|---|
| 2026.02.12 | ₩137,981 | ₩138,741 | ₩132,684 | ₩133,111 | -3.53% | 20.6만 |
|---|
| 2026.02.11 | ₩136,033 | ₩137,994 | ₩133,418 | ₩136,940 | +0.67% | 13.9만 |
|---|
| 2026.02.10 | ₩133,538 | ₩134,419 | ₩131,390 | ₩132,591 | -0.71% | 9.4만 |
|---|
| 2026.02.09 | ₩130,149 | ₩133,365 | ₩129,415 | ₩132,778 | +2.02% | 20.4만 |
|---|
| 2026.02.06 | ₩125,453 | ₩131,257 | ₩125,173 | ₩131,016 | +4.43% | 21.5만 |
|---|
| 2026.02.05 | ₩119,409 | ₩123,505 | ₩118,355 | ₩122,758 | +2.80% | 7.5만 |
|---|
| 2026.02.04 | ₩126,053 | ₩127,561 | ₩118,355 | ₩121,104 | -3.93% | 12.3만 |
|---|
| 2026.02.03 | ₩128,908 | ₩130,123 | ₩122,251 | ₩125,253 | -2.84% | 17.5만 |
|---|
| 2026.02.02 | ₩122,851 | ₩128,375 | ₩122,851 | ₩127,174 | +3.52% | 29.2만 |
|---|
| 2026.01.30 | ₩127,401 | ₩129,576 | ₩123,452 | ₩124,105 | -2.59% | 8.2만 |
|---|
| 2026.01.29 | ₩129,082 | ₩130,243 | ₩124,719 | ₩129,682 | +0.47% | 11.2만 |
|---|
| 2026.01.28 | ₩127,534 | ₩129,042 | ₩126,921 | ₩128,535 | +0.78% | 13.1만 |
|---|
| 2026.01.27 | ₩124,492 | ₩126,253 | ₩124,266 | ₩125,546 | +0.85% | 7.4만 |
|---|
| 2026.01.26 | ₩122,651 | ₩123,492 | ₩121,744 | ₩122,451 | -0.16% | 7.4만 |
|---|
| 2026.01.23 | ₩125,853 | ₩126,000 | ₩122,491 | ₩123,105 | -2.18% | 8.8만 |
|---|
| 2026.01.22 | ₩129,629 | ₩129,629 | ₩126,387 | ₩127,014 | -2.02% | 9.3만 |
|---|
| 2026.01.21 | ₩123,879 | ₩128,055 | ₩123,278 | ₩127,147 | +2.64% | 8.8만 |
|---|
| 2026.01.20 | ₩120,850 | ₩124,332 | ₩120,850 | ₩122,131 | +1.06% | 13.2만 |
|---|
| 2026.01.16 | ₩124,292 | ₩124,919 | ₩122,745 | ₩123,465 | -0.67% | 12.3만 |
|---|
| 2026.01.15 | ₩123,598 | ₩124,612 | ₩122,238 | ₩122,371 | -0.99% | 6.1만 |
|---|
| 2026.01.14 | ₩118,822 | ₩119,489 | ₩117,661 | ₩119,476 | +0.55% | 5.2만 |
|---|
| 2026.01.13 | ₩120,009 | ₩120,983 | ₩119,182 | ₩119,623 | -0.32% | 4.5만 |
|---|
| 2026.01.12 | ₩117,208 | ₩119,236 | ₩117,208 | ₩118,875 | +1.42% | 7.1만 |
|---|
| 2026.01.09 | ₩115,887 | ₩118,982 | ₩115,527 | ₩118,569 | +2.31% | 6.2만 |
|---|
| 2026.01.08 | ₩116,020 | ₩116,020 | ₩113,192 | ₩114,793 | -1.06% | 6.1만 |
|---|
| 2026.01.07 | ₩116,247 | ₩116,687 | ₩114,913 | ₩116,687 | +0.38% | 11만 |
|---|
| 2026.01.06 | ₩113,752 | ₩117,461 | ₩113,752 | ₩117,394 | +3.20% | 12.6만 |
|---|
| 2026.01.05 | ₩113,112 | ₩114,139 | ₩111,924 | ₩112,605 | -0.45% | 7.7만 |
|---|
| 2026.01.02 | ₩107,935 | ₩110,777 | ₩107,935 | ₩110,564 | +2.44% | 7.6만 |
|---|
| 2025.12.31 | ₩107,188 | ₩107,188 | ₩105,213 | ₩105,213 | -1.84% | 2.8만 |
|---|
| 2025.12.30 | ₩107,468 | ₩108,109 | ₩106,988 | ₩107,055 | -0.38% | 5.4만 |
|---|
| 2025.12.29 | ₩106,748 | ₩107,855 | ₩106,494 | ₩107,081 | +0.31% | 5만 |
|---|
| 2025.12.26 | ₩108,415 | ₩108,482 | ₩107,308 | ₩107,908 | -0.47% | 7.6만 |
|---|
| 2025.12.24 | ₩107,722 | ₩108,015 | ₩107,535 | ₩107,828 | +0.10% | 2.3만 |
|---|
| 2025.12.23 | ₩106,988 | ₩107,949 | ₩106,654 | ₩107,802 | +0.76% | 3.8만 |
|---|
| 2025.12.22 | ₩108,482 | ₩108,482 | ₩107,188 | ₩107,602 | -0.81% | 3.5만 |
|---|
| 2025.12.19 | ₩104,346 | ₩106,508 | ₩104,346 | ₩106,267 | +1.84% | 4.5만 |
|---|
| 2025.12.18 | ₩104,453 | ₩105,227 | ₩103,279 | ₩103,399 | -1.01% | 3.8만 |
|---|
| 2025.12.17 | ₩104,973 | ₩105,320 | ₩100,651 | ₩100,944 | -3.84% | 7.1만 |
|---|
| 2025.12.16 | ₩105,587 | ₩106,321 | ₩103,652 | ₩104,493 | -1.04% | 4.8만 |
|---|
| 2025.12.15 | ₩107,815 | ₩108,162 | ₩105,694 | ₩105,961 | -1.72% | 7.2만 |
|---|
| 2025.12.12 | ₩110,897 | ₩110,897 | ₩105,841 | ₩106,401 | -4.05% | 13.3만 |
|---|
| 2025.12.11 | ₩111,377 | ₩112,111 | ₩109,403 | ₩112,111 | +0.66% | 13.2만 |
|---|
| 2025.12.10 | ₩110,137 | ₩112,765 | ₩110,016 | ₩112,445 | +2.10% | 8.2만 |
|---|
| 2025.12.09 | ₩108,616 | ₩109,736 | ₩108,162 | ₩109,550 | +0.86% | 7.5만 |
|---|
| 2025.12.08 | ₩109,096 | ₩109,923 | ₩108,549 | ₩109,403 | +0.28% | 7만 |
|---|
| 2025.12.05 | ₩107,522 | ₩108,882 | ₩107,348 | ₩107,922 | +0.37% | 6.8만 |
|---|
| 2025.12.04 | ₩106,174 | ₩107,602 | ₩105,760 | ₩106,734 | +0.53% | 6.3만 |
|---|
| 2025.12.03 | ₩104,159 | ₩106,948 | ₩103,426 | ₩106,948 | +2.68% | 3.5만 |
|---|
| 2025.12.02 | ₩103,439 | ₩105,280 | ₩103,012 | ₩104,053 | +0.59% | 5.9만 |
|---|
| 2025.12.01 | ₩100,851 | ₩102,985 | ₩100,464 | ₩101,998 | +1.14% | 13만 |
|---|
| 2025.11.28 | ₩101,424 | ₩102,745 | ₩101,358 | ₩102,745 | +1.30% | 3.4만 |
|---|
| 2025.11.26 | ₩99,543 | ₩101,678 | ₩99,356 | ₩100,664 | +1.13% | 6.1만 |
|---|
| 2025.11.25 | ₩96,515 | ₩99,143 | ₩94,647 | ₩98,876 | +2.45% | 7만 |
|---|
| 2025.11.24 | ₩94,900 | ₩98,356 | ₩94,900 | ₩98,142 | +3.42% | 7.7만 |
|---|
| 2025.11.21 | ₩91,845 | ₩94,727 | ₩89,297 | ₩93,739 | +2.06% | 4.4만 |
|---|
| 2025.11.20 | ₩99,410 | ₩99,717 | ₩91,471 | ₩91,725 | -7.73% | 7.3만 |
|---|
| 2025.11.19 | ₩95,127 | ₩97,862 | ₩95,127 | ₩96,435 | +1.37% | 3.6만 |
|---|
| 2025.11.18 | ₩95,140 | ₩96,261 | ₩93,619 | ₩94,874 | -0.28% | 5만 |
|---|
| 2025.11.17 | ₩97,929 | ₩100,064 | ₩95,621 | ₩96,581 | -1.38% | 9.6만 |
|---|
| 2025.11.14 | ₩96,288 | ₩100,557 | ₩95,794 | ₩98,823 | +2.63% | 5만 |
|---|
| 2025.11.13 | ₩102,985 | ₩102,985 | ₩98,236 | ₩99,370 | -3.51% | 8.5만 |
|---|
| 2025.11.12 | ₩104,506 | ₩104,760 | ₩103,279 | ₩103,866 | -0.61% | 3.4만 |
|---|
| 2025.11.11 | ₩104,533 | ₩104,546 | ₩102,545 | ₩102,732 | -1.72% | 8만 |
|---|
| 2025.11.10 | ₩104,680 | ₩105,934 | ₩104,453 | ₩105,480 | +0.76% | 5만 |
|---|
| 2025.11.07 | ₩101,278 | ₩102,038 | ₩97,835 | ₩102,038 | +0.75% | 8.2만 |
|---|
| 2025.11.06 | ₩103,853 | ₩105,000 | ₩101,931 | ₩102,665 | -1.14% | 8.8만 |
|---|
| 2025.11.05 | ₩101,104 | ₩105,160 | ₩101,104 | ₩103,933 | +2.80% | 4.1만 |
|---|
| 2025.11.04 | ₩101,971 | ₩103,426 | ₩100,224 | ₩100,344 | -1.60% | 5.5만 |
|---|
| 2025.11.03 | ₩105,507 | ₩105,734 | ₩104,346 | ₩105,053 | -0.43% | 4.7만 |
|---|
| 2025.10.31 | ₩104,453 | ₩105,760 | ₩103,292 | ₩103,986 | -0.45% | 6.7만 |
|---|
| 2025.10.30 | ₩104,306 | ₩105,253 | ₩103,292 | ₩103,292 | -0.97% | 8.5만 |
|---|
| 2025.10.29 | ₩105,027 | ₩106,294 | ₩103,959 | ₩104,853 | -0.17% | 7.6만 |
|---|
| 2025.10.28 | ₩103,012 | ₩103,946 | ₩102,638 | ₩103,386 | +0.36% | 30.1만 |
|---|
| 2025.10.27 | ₩103,252 | ₩104,053 | ₩102,892 | ₩103,439 | +0.18% | 7.1만 |
|---|
| 2025.10.24 | ₩101,878 | ₩101,985 | ₩101,144 | ₩101,144 | -0.72% | 3.8만 |
|---|
| 2025.10.23 | ₩96,088 | ₩99,890 | ₩96,088 | ₩99,743 | +3.80% | 3.6만 |
|---|
| 2025.10.22 | ₩98,743 | ₩99,023 | ₩95,020 | ₩96,755 | -2.01% | 6.7만 |
|---|
| 2025.10.21 | ₩99,770 | ₩99,997 | ₩98,823 | ₩99,557 | -0.21% | 7만 |
|---|
| 2025.10.20 | ₩98,969 | ₩100,637 | ₩98,969 | ₩100,157 | +1.20% | 5.1만 |
|---|
| 2025.10.17 | ₩97,489 | ₩98,329 | ₩96,341 | ₩97,689 | +0.21% | 9만 |
|---|
| 2025.10.16 | ₩99,503 | ₩99,503 | ₩97,462 | ₩98,462 | -1.05% | 4만 |
|---|
| 2025.10.15 | ₩97,422 | ₩98,062 | ₩96,368 | ₩98,062 | +0.66% | 17.2만 |
|---|
| 2025.10.14 | ₩94,180 | ₩96,781 | ₩94,033 | ₩95,100 | +0.98% | 8.3만 |
|---|
| 2025.10.13 | ₩94,887 | ₩96,595 | ₩94,740 | ₩96,341 | +1.53% | 64.9만 |
|---|
| 2025.10.10 | ₩98,342 | ₩98,609 | ₩91,338 | ₩91,338 | -7.12% | 5.4만 |
|---|