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 | ₩204,835 | ₩204,983 | ₩198,934 | ₩200,249 | -2.24% | 18.6만 |
| 2026.10.08 | ₩205,143 | ₩208,054 | ₩198,505 | ₩201,375 | -1.84% | 26.2만 |
| 2026.10.07 | ₩207,262 | ₩209,207 | ₩206,257 | ₩208,563 | +0.63% | 26.8만 |
| 2026.10.06 | ₩217,320 | ₩217,320 | ₩212,546 | ₩213,056 | -1.96% | 55.4만 |
| 2026.10.05 | ₩214,786 | ₩215,845 | ₩211,219 | ₩214,732 | -0.02% | 145.8만 |
| 2026.10.02 | ₩215,577 | ₩218,594 | ₩215,000 | ₩215,832 | +0.12% | 90.6만 |
| 2026.10.01 | ₩205,439 | ₩210,333 | ₩203,521 | ₩209,073 | +1.77% | 26.5만 |
| 2026.09.30 | ₩204,178 | ₩205,224 | ₩201,952 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩204,473 |
| +0.14% |
| 20.5만 |
| 2026.09.29 | ₩203,320 | ₩205,184 | ₩201,402 | ₩202,622 | -0.34% | 11.2만 |
|---|
| 2026.09.28 | ₩200,195 | ₩200,865 | ₩194,147 | ₩199,337 | -0.43% | 22.2만 |
|---|
| 2026.09.25 | ₩199,578 | ₩202,770 | ₩199,135 | ₩201,844 | +1.14% | 39.7만 |
|---|
| 2026.09.24 | ₩193,785 | ₩197,808 | ₩192,323 | ₩197,808 | +2.08% | 21.4만 |
|---|
| 2026.09.23 | ₩198,156 | ₩198,264 | ₩193,101 | ₩198,130 | -0.01% | 21만 |
|---|
| 2026.09.22 | ₩191,693 | ₩199,310 | ₩191,693 | ₩199,283 | +3.96% | 23.9만 |
|---|
| 2026.09.21 | ₩192,041 | ₩195,354 | ₩189,466 | ₩194,294 | +1.17% | 43.7만 |
|---|
| 2026.09.18 | ₩182,748 | ₩187,160 | ₩182,332 | ₩186,932 | +2.29% | 28.6만 |
|---|
| 2026.09.17 | ₩179,905 | ₩181,246 | ₩178,818 | ₩180,039 | +0.07% | 12.5만 |
|---|
| 2026.09.16 | ₩176,056 | ₩177,678 | ₩171,791 | ₩174,125 | -1.10% | 17만 |
|---|
| 2026.09.15 | ₩174,634 | ₩175,104 | ₩170,611 | ₩172,435 | -1.26% | 27.7만 |
|---|
| 2026.09.14 | ₩175,734 | ₩177,249 | ₩172,341 | ₩172,623 | -1.77% | 51만 |
|---|
| 2026.09.11 | ₩185,403 | ₩188,863 | ₩185,041 | ₩187,347 | +1.05% | 29.3만 |
|---|
| 2026.09.10 | ₩182,453 | ₩184,826 | ₩180,964 | ₩182,412 | -0.02% | 15.5만 |
|---|
| 2026.09.09 | ₩186,234 | ₩189,828 | ₩185,725 | ₩187,844 | +0.86% | 19.5만 |
|---|
| 2026.09.08 | ₩186,073 | ₩188,957 | ₩184,424 | ₩187,710 | +0.88% | 59만 |
|---|
| 2026.09.04 | ₩176,552 | ₩182,600 | ₩176,552 | ₩182,386 | +3.30% | 63.6만 |
|---|
| 2026.09.03 | ₩172,019 | ₩173,937 | ₩167,553 | ₩173,937 | +1.11% | 21.7만 |
|---|
| 2026.09.02 | ₩171,818 | ₩174,165 | ₩169,404 | ₩173,280 | +0.85% | 54.1만 |
|---|
| 2026.09.01 | ₩173,052 | ₩173,347 | ₩169,686 | ₩171,563 | -0.86% | 33.5만 |
|---|
| 2026.08.31 | ₩177,504 | ₩178,952 | ₩175,707 | ₩176,780 | -0.41% | 39.8만 |
|---|
| 2026.08.28 | ₩184,370 | ₩184,370 | ₩176,673 | ₩176,766 | -4.12% | 21.5만 |
|---|
| 2026.08.27 | ₩188,125 | ₩188,434 | ₩183,405 | ₩185,819 | -1.23% | 24만 |
|---|
| 2026.08.26 | ₩182,613 | ₩184,008 | ₩180,763 | ₩183,069 | +0.25% | 21.5만 |
|---|
| 2026.08.25 | ₩183,981 | ₩185,027 | ₩180,374 | ₩182,332 | -0.90% | 13.5만 |
|---|
| 2026.08.24 | ₩182,949 | ₩182,949 | ₩176,579 | ₩179,784 | -1.73% | 43.9만 |
|---|
| 2026.08.21 | ₩189,198 | ₩189,198 | ₩183,056 | ₩186,288 | -1.54% | 17.3만 |
|---|
| 2026.08.20 | ₩186,489 | ₩188,689 | ₩184,343 | ₩186,382 | -0.06% | 29.2만 |
|---|
| 2026.08.19 | ₩198,009 | ₩198,693 | ₩185,564 | ₩187,079 | -5.52% | 39만 |
|---|
| 2026.08.18 | ₩201,161 | ₩203,145 | ₩193,382 | ₩196,212 | -2.46% | 38.1만 |
|---|
| 2026.08.17 | ₩208,000 | ₩212,747 | ₩207,678 | ₩211,084 | +1.48% | 46.9만 |
|---|
| 2026.08.14 | ₩202,046 | ₩206,592 | ₩201,402 | ₩205,197 | +1.56% | 32.3만 |
|---|
| 2026.08.13 | ₩201,657 | ₩207,598 | ₩201,268 | ₩203,320 | +0.82% | 31만 |
|---|
| 2026.08.12 | ₩203,360 | ₩204,795 | ₩201,724 | ₩202,461 | -0.44% | 78.4만 |
|---|
| 2026.08.11 | ₩194,938 | ₩196,641 | ₩192,779 | ₩194,670 | -0.14% | 62.4만 |
|---|
| 2026.08.10 | ₩200,356 | ₩201,161 | ₩191,183 | ₩191,183 | -4.58% | 21.3만 |
|---|
| 2026.08.07 | ₩198,130 | ₩201,388 | ₩195,045 | ₩199,042 | +0.46% | 21.2만 |
|---|
| 2026.08.06 | ₩189,252 | ₩198,317 | ₩186,677 | ₩193,986 | +2.50% | 31.5만 |
|---|
| 2026.08.05 | ₩194,361 | ₩199,243 | ₩190,888 | ₩191,505 | -1.47% | 36.5만 |
|---|
| 2026.08.04 | ₩193,731 | ₩198,371 | ₩192,323 | ₩197,137 | +1.76% | 68.3만 |
|---|
| 2026.08.03 | ₩177,947 | ₩187,750 | ₩176,109 | ₩186,516 | +4.82% | 108.7만 |
|---|
| 2026.07.31 | ₩191,625 | ₩194,442 | ₩181,393 | ₩182,976 | -4.51% | 73만 |
|---|
| 2026.07.30 | ₩175,345 | ₩182,613 | ₩174,138 | ₩180,870 | +3.15% | 90.2만 |
|---|
| 2026.07.29 | ₩172,502 | ₩175,264 | ₩161,733 | ₩161,867 | -6.16% | 72.5만 |
|---|
| 2026.07.28 | ₩177,799 | ₩177,812 | ₩168,841 | ₩173,508 | -2.41% | 55.4만 |
|---|
| 2026.07.27 | ₩196,078 | ₩196,078 | ₩180,280 | ₩186,985 | -4.64% | 33.7만 |
|---|
| 2026.07.24 | ₩203,159 | ₩204,138 | ₩192,202 | ₩194,174 | -4.42% | 26만 |
|---|
| 2026.07.23 | ₩202,810 | ₩208,550 | ₩202,636 | ₩205,439 | +1.30% | 21.5만 |
|---|
| 2026.07.22 | ₩200,758 | ₩209,207 | ₩200,222 | ₩205,814 | +2.52% | 25.5만 |
|---|
| 2026.07.21 | ₩202,917 | ₩207,584 | ₩200,061 | ₩207,142 | +2.08% | 32.1만 |
|---|
| 2026.07.20 | ₩196,641 | ₩199,189 | ₩191,773 | ₩192,537 | -2.09% | 25.9만 |
|---|
| 2026.07.17 | ₩185,765 | ₩196,279 | ₩181,366 | ₩192,068 | +3.39% | 62.1만 |
|---|
| 2026.07.16 | ₩199,913 | ₩203,186 | ₩193,114 | ₩194,737 | -2.59% | 41.3만 |
|---|
| 2026.07.15 | ₩215,362 | ₩215,403 | ₩198,116 | ₩206,109 | -4.30% | 36.2만 |
|---|
| 2026.07.14 | ₩215,778 | ₩216,422 | ₩207,692 | ₩211,755 | -1.86% | 19.9만 |
|---|
| 2026.07.13 | ₩206,941 | ₩208,362 | ₩201,858 | ₩203,413 | -1.70% | 30.3만 |
|---|
| 2026.07.10 | ₩209,328 | ₩215,309 | ₩207,088 | ₩213,793 | +2.13% | 22.2만 |
|---|
| 2026.07.09 | ₩215,671 | ₩219,801 | ₩213,378 | ₩213,860 | -0.84% | 35.8만 |
|---|
| 2026.07.08 | ₩196,359 | ₩203,709 | ₩195,528 | ₩202,944 | +3.35% | 27.6만 |
|---|
| 2026.07.07 | ₩201,228 | ₩203,574 | ₩193,449 | ₩198,934 | -1.14% | 62만 |
|---|
| 2026.07.06 | ₩218,769 | ₩223,597 | ₩213,673 | ₩213,995 | -2.18% | 32.6만 |
|---|
| 2026.07.02 | ₩233,990 | ₩233,990 | ₩207,638 | ₩211,902 | -9.44% | 71.2만 |
|---|
| 2026.07.01 | ₩239,837 | ₩241,916 | ₩232,045 | ₩233,896 | -2.48% | 60.2만 |
|---|
| 2026.06.30 | ₩240,253 | ₩253,784 | ₩239,394 | ₩251,880 | +4.84% | 55.6만 |
|---|
| 2026.06.29 | ₩226,252 | ₩238,751 | ₩218,903 | ₩238,684 | +5.49% | 41.2만 |
|---|
| 2026.06.26 | ₩228,505 | ₩229,591 | ₩222,899 | ₩225,541 | -1.30% | 40.3만 |
|---|
| 2026.06.25 | ₩239,824 | ₩240,668 | ₩226,185 | ₩237,812 | -0.84% | 52.8만 |
|---|
| 2026.06.24 | ₩229,323 | ₩230,302 | ₩220,861 | ₩226,306 | -1.32% | 28.6만 |
|---|
| 2026.06.23 | ₩227,553 | ₩233,078 | ₩225,823 | ₩228,572 | +0.45% | 39.8만 |
|---|
| 2026.06.22 | ₩245,188 | ₩247,629 | ₩241,178 | ₩247,360 | +0.89% | 29.6만 |
|---|
| 2026.06.18 | ₩235,613 | ₩240,025 | ₩234,714 | ₩239,019 | +1.45% | 35.1만 |
|---|
| 2026.06.17 | ₩229,712 | ₩233,038 | ₩224,468 | ₩224,602 | -2.22% | 39.6만 |
|---|
| 2026.06.16 | ₩234,272 | ₩237,705 | ₩223,087 | ₩223,610 | -4.55% | 182.7만 |
|---|
| 2026.06.15 | ₩236,511 | ₩237,839 | ₩232,702 | ₩235,492 | -0.43% | 45.4만 |
|---|
| 2026.06.12 | ₩218,554 | ₩227,110 | ₩216,476 | ₩225,152 | +3.02% | 56.2만 |
|---|
| 2026.06.11 | ₩205,975 | ₩218,661 | ₩205,345 | ₩218,594 | +6.13% | 55.6만 |
|---|
| 2026.06.10 | ₩201,174 | ₩211,326 | ₩198,706 | ₩199,551 | -0.81% | 37.6만 |
|---|
| 2026.06.09 | ₩209,931 | ₩214,705 | ₩190,056 | ₩203,762 | -2.94% | 58.6만 |
|---|
| 2026.06.08 | ₩204,299 | ₩207,705 | ₩201,161 | ₩204,527 | +0.11% | 31.9만 |
|---|
| 2026.06.05 | ₩208,630 | ₩208,630 | ₩194,106 | ₩194,495 | -6.78% | 49.7만 |
|---|
| 2026.06.04 | ₩211,755 | ₩220,190 | ₩208,375 | ₩216,596 | +2.29% | 25.9만 |
|---|
| 2026.06.03 | ₩218,729 | ₩221,518 | ₩214,585 | ₩219,667 | +0.43% | 33만 |
|---|
| 2026.06.02 | ₩211,366 | ₩216,744 | ₩209,837 | ₩216,744 | +2.54% | 30만 |
|---|
| 2026.06.01 | ₩205,988 | ₩208,416 | ₩202,367 | ₩206,029 | +0.02% | 52.1만 |
|---|
| 2026.05.29 | ₩215,228 | ₩215,228 | ₩205,935 | ₩208,349 | -3.20% | 38.8만 |
|---|
| 2026.05.28 | ₩214,008 | ₩214,839 | ₩207,598 | ₩212,519 | -0.70% | 39.3만 |
|---|
| 2026.05.27 | ₩220,660 | ₩221,290 | ₩210,561 | ₩214,705 | -2.70% | 63.3만 |
|---|
| 2026.05.26 | ₩213,887 | ₩217,629 | ₩210,789 | ₩216,757 | +1.34% | 58.6만 |
|---|
| 2026.05.22 | ₩204,553 | ₩207,584 | ₩201,657 | ₩206,190 | +0.80% | 29.1만 |
|---|
| 2026.05.21 | ₩198,599 | ₩203,279 | ₩198,478 | ₩202,126 | +1.78% | 38만 |
|---|
| 2026.05.20 | ₩195,756 | ₩200,061 | ₩194,482 | ₩199,967 | +2.15% | 32.8만 |
|---|
| 2026.05.19 | ₩187,482 | ₩194,643 | ₩183,660 | ₩191,827 | +2.32% | 48.7만 |
|---|
| 2026.05.18 | ₩202,421 | ₩202,542 | ₩188,206 | ₩191,706 | -5.29% | 66.4만 |
|---|
| 2026.05.15 | ₩197,580 | ₩202,233 | ₩195,206 | ₩198,908 | +0.67% | 41.9만 |
|---|
| 2026.05.14 | ₩203,816 | ₩206,270 | ₩201,657 | ₩205,063 | +0.61% | 29.6만 |
|---|
| 2026.05.13 | ₩207,008 | ₩208,174 | ₩200,879 | ₩203,856 | -1.52% | 32만 |
|---|
| 2026.05.12 | ₩204,714 | ₩204,714 | ₩192,256 | ₩200,410 | -2.10% | 81.9만 |
|---|
| 2026.05.11 | ₩205,291 | ₩209,435 | ₩204,473 | ₩209,421 | +2.01% | 123.7만 |
|---|
| 2026.05.08 | ₩197,285 | ₩203,548 | ₩197,285 | ₩203,548 | +3.17% | 39.9만 |
|---|
| 2026.05.07 | ₩196,909 | ₩197,245 | ₩190,231 | ₩191,988 | -2.50% | 34.7만 |
|---|
| 2026.05.06 | ₩191,304 | ₩193,959 | ₩187,723 | ₩193,932 | +1.37% | 41.8만 |
|---|
| 2026.05.05 | ₩183,941 | ₩188,541 | ₩182,828 | ₩187,307 | +1.83% | 33.7만 |
|---|
| 2026.05.04 | ₩182,144 | ₩183,566 | ₩179,221 | ₩181,272 | -0.48% | 63.5만 |
|---|
| 2026.05.01 | ₩177,893 | ₩181,876 | ₩176,123 | ₩181,205 | +1.86% | 25.8만 |
|---|
| 2026.04.30 | ₩174,889 | ₩179,355 | ₩172,837 | ₩179,274 | +2.51% | 30.6만 |
|---|
| 2026.04.29 | ₩170,705 | ₩173,266 | ₩169,511 | ₩172,824 | +1.24% | 29만 |
|---|
| 2026.04.28 | ₩169,002 | ₩172,797 | ₩165,837 | ₩168,170 | -0.49% | 49.1만 |
|---|
| 2026.04.27 | ₩181,179 | ₩181,688 | ₩173,508 | ₩175,305 | -3.24% | 72.7만 |
|---|
| 2026.04.24 | ₩178,966 | ₩182,734 | ₩176,981 | ₩180,857 | +1.06% | 45.9만 |
|---|
| 2026.04.23 | ₩168,036 | ₩172,327 | ₩167,325 | ₩170,343 | +1.37% | 36.1만 |
|---|
| 2026.04.22 | ₩166,883 | ₩167,379 | ₩163,530 | ₩166,427 | -0.27% | 30.5만 |
|---|
| 2026.04.21 | ₩164,321 | ₩166,293 | ₩162,819 | ₩163,812 | -0.31% | 32.4만 |
|---|
| 2026.04.20 | ₩161,143 | ₩163,745 | ₩160,660 | ₩163,248 | +1.31% | 21.7만 |
|---|
| 2026.04.17 | ₩158,917 | ₩161,492 | ₩157,388 | ₩160,982 | +1.30% | 26.9만 |
|---|
| 2026.04.16 | ₩152,654 | ₩155,926 | ₩151,621 | ₩155,899 | +2.13% | 18.9만 |
|---|
| 2026.04.15 | ₩152,171 | ₩152,842 | ₩148,872 | ₩152,815 | +0.42% | 28.5만 |
|---|
| 2026.04.14 | ₩152,574 | ₩153,244 | ₩150,213 | ₩153,016 | +0.29% | 27.7만 |
|---|
| 2026.04.13 | ₩147,451 | ₩151,072 | ₩147,397 | ₩151,072 | +2.46% | 18.8만 |
|---|
| 2026.04.10 | ₩147,477 | ₩149,529 | ₩147,142 | ₩148,108 | +0.43% | 32.7만 |
|---|
| 2026.04.09 | ₩142,703 | ₩146,284 | ₩142,703 | ₩146,056 | +2.35% | 24.3만 |
|---|
| 2026.04.08 | ₩141,952 | ₩143,039 | ₩139,525 | ₩142,516 | +0.40% | 21.4만 |
|---|
| 2026.04.07 | ₩131,961 | ₩133,477 | ₩129,923 | ₩133,477 | +1.15% | 11.5만 |
|---|
| 2026.04.06 | ₩131,599 | ₩133,664 | ₩130,620 | ₩132,498 | +0.68% | 10.6만 |
|---|
| 2026.04.02 | ₩124,706 | ₩131,519 | ₩124,438 | ₩130,795 | +4.88% | 14.5만 |
|---|
| 2026.04.01 | ₩128,475 | ₩132,095 | ₩127,951 | ₩130,178 | +1.33% | 36.1만 |
|---|
| 2026.03.31 | ₩120,911 | ₩126,610 | ₩120,669 | ₩126,570 | +4.68% | 23.5만 |
|---|
| 2026.03.30 | ₩126,530 | ₩126,758 | ₩117,679 | ₩118,712 | -6.18% | 42.4만 |
|---|
| 2026.03.27 | ₩125,698 | ₩127,630 | ₩124,196 | ₩125,001 | -0.55% | 26.4만 |
|---|
| 2026.03.26 | ₩132,176 | ₩132,176 | ₩126,932 | ₩127,066 | -3.87% | 21.4만 |
|---|
| 2026.03.25 | ₩135,797 | ₩136,856 | ₩133,839 | ₩135,006 | -0.58% | 34.9만 |
|---|
| 2026.03.24 | ₩128,582 | ₩134,871 | ₩128,072 | ₩134,147 | +4.33% | 17.7만 |
|---|
| 2026.03.23 | ₩129,762 | ₩133,088 | ₩129,252 | ₩129,842 | +0.06% | 38.1만 |
|---|
| 2026.03.20 | ₩130,526 | ₩131,116 | ₩125,175 | ₩126,932 | -2.75% | 19.5만 |
|---|
| 2026.03.19 | ₩124,398 | ₩131,492 | ₩123,258 | ₩130,365 | +4.80% | 8.1만 |
|---|
| 2026.03.18 | ₩128,716 | ₩130,137 | ₩127,804 | ₩127,992 | -0.56% | 12.5만 |
|---|
| 2026.03.17 | ₩127,938 | ₩128,434 | ₩126,677 | ₩128,407 | +0.37% | 7.1만 |
|---|
| 2026.03.16 | ₩126,745 | ₩128,810 | ₩126,745 | ₩127,254 | +0.40% | 10.4만 |
|---|
| 2026.03.13 | ₩124,438 | ₩126,396 | ₩123,097 | ₩123,486 | -0.77% | 5.7만 |
|---|
| 2026.03.12 | ₩125,095 | ₩125,524 | ₩121,943 | ₩122,949 | -1.72% | 11.6만 |
|---|
| 2026.03.11 | ₩126,436 | ₩128,555 | ₩126,382 | ₩127,402 | +0.76% | 16.1만 |
|---|
| 2026.03.10 | ₩124,652 | ₩128,796 | ₩124,652 | ₩126,195 | +1.24% | 23.6만 |
|---|
| 2026.03.09 | ₩117,585 | ₩124,947 | ₩116,579 | ₩124,693 | +6.04% | 18.6만 |
|---|
| 2026.03.06 | ₩122,212 | ₩124,451 | ₩118,913 | ₩119,623 | -2.12% | 25.3만 |
|---|
| 2026.03.05 | ₩128,716 | ₩130,070 | ₩124,009 | ₩126,436 | -1.77% | 28만 |
|---|
| 2026.03.04 | ₩130,285 | ₩131,130 | ₩128,756 | ₩129,842 | -0.34% | 17.4만 |
|---|
| 2026.03.03 | ₩130,003 | ₩130,124 | ₩126,637 | ₩127,911 | -1.61% | 43.4만 |
|---|
| 2026.03.02 | ₩130,473 | ₩135,435 | ₩130,178 | ₩135,180 | +3.61% | 56.4만 |
|---|
| 2026.02.27 | ₩131,519 | ₩133,732 | ₩130,781 | ₩132,766 | +0.95% | 36.6만 |
|---|
| 2026.02.26 | ₩139,686 | ₩139,686 | ₩132,337 | ₩134,992 | -3.36% | 19.5만 |
|---|
| 2026.02.25 | ₩139,699 | ₩141,805 | ₩139,699 | ₩140,450 | +0.54% | 16.6만 |
|---|
| 2026.02.24 | ₩135,569 | ₩138,908 | ₩135,327 | ₩137,808 | +1.65% | 33.4만 |
|---|
| 2026.02.23 | ₩134,576 | ₩135,408 | ₩132,095 | ₩134,067 | -0.38% | 32.4만 |
|---|
| 2026.02.20 | ₩132,069 | ₩136,092 | ₩132,069 | ₩135,274 | +2.43% | 6.8만 |
|---|
| 2026.02.19 | ₩132,551 | ₩133,383 | ₩131,210 | ₩133,235 | +0.52% | 79.7만 |
|---|
| 2026.02.18 | ₩134,053 | ₩135,864 | ₩132,766 | ₩133,959 | -0.07% | 8.5만 |
|---|
| 2026.02.17 | ₩132,940 | ₩135,515 | ₩130,795 | ₩134,617 | +1.26% | 27.5만 |
|---|
| 2026.02.13 | ₩133,410 | ₩136,119 | ₩131,653 | ₩134,885 | +1.11% | 111.4만 |
|---|
| 2026.02.12 | ₩138,693 | ₩139,458 | ₩133,369 | ₩133,799 | -3.53% | 20.6만 |
|---|
| 2026.02.11 | ₩136,735 | ₩138,707 | ₩134,107 | ₩137,647 | +0.67% | 13.9만 |
|---|
| 2026.02.10 | ₩134,228 | ₩135,113 | ₩132,069 | ₩133,276 | -0.71% | 9.4만 |
|---|
| 2026.02.09 | ₩130,821 | ₩134,053 | ₩130,084 | ₩133,463 | +2.02% | 20.4만 |
|---|
| 2026.02.06 | ₩126,101 | ₩131,934 | ₩125,819 | ₩131,693 | +4.43% | 21.5만 |
|---|
| 2026.02.05 | ₩120,026 | ₩124,143 | ₩118,966 | ₩123,392 | +2.80% | 7.5만 |
|---|
| 2026.02.04 | ₩126,704 | ₩128,220 | ₩118,966 | ₩121,729 | -3.93% | 12.3만 |
|---|
| 2026.02.03 | ₩129,574 | ₩130,795 | ₩122,882 | ₩125,900 | -2.84% | 17.5만 |
|---|
| 2026.02.02 | ₩123,486 | ₩129,038 | ₩123,486 | ₩127,831 | +3.52% | 29.2만 |
|---|
| 2026.01.30 | ₩128,059 | ₩130,245 | ₩124,089 | ₩124,746 | -2.59% | 8.2만 |
|---|
| 2026.01.29 | ₩129,749 | ₩130,915 | ₩125,363 | ₩130,352 | +0.47% | 11.2만 |
|---|
| 2026.01.28 | ₩128,193 | ₩129,708 | ₩127,576 | ₩129,199 | +0.78% | 13.1만 |
|---|
| 2026.01.27 | ₩125,135 | ₩126,905 | ₩124,907 | ₩126,195 | +0.85% | 7.4만 |
|---|
| 2026.01.26 | ₩123,285 | ₩124,129 | ₩122,373 | ₩123,083 | -0.16% | 7.4만 |
|---|
| 2026.01.23 | ₩126,503 | ₩126,651 | ₩123,124 | ₩123,741 | -2.18% | 8.8만 |
|---|
| 2026.01.22 | ₩130,298 | ₩130,298 | ₩127,040 | ₩127,670 | -2.02% | 9.3만 |
|---|
| 2026.01.21 | ₩124,518 | ₩128,716 | ₩123,915 | ₩127,804 | +2.64% | 8.8만 |
|---|
| 2026.01.20 | ₩121,474 | ₩124,974 | ₩121,474 | ₩122,762 | +1.06% | 13.2만 |
|---|
| 2026.01.16 | ₩124,934 | ₩125,564 | ₩123,378 | ₩124,103 | -0.67% | 12.3만 |
|---|
| 2026.01.15 | ₩124,237 | ₩125,256 | ₩122,869 | ₩123,003 | -0.99% | 6.1만 |
|---|
| 2026.01.14 | ₩119,436 | ₩120,106 | ₩118,269 | ₩120,093 | +0.55% | 5.2만 |
|---|
| 2026.01.13 | ₩120,629 | ₩121,608 | ₩119,798 | ₩120,240 | -0.32% | 4.5만 |
|---|
| 2026.01.12 | ₩117,813 | ₩119,851 | ₩117,813 | ₩119,489 | +1.42% | 7.1만 |
|---|
| 2026.01.09 | ₩116,485 | ₩119,597 | ₩116,123 | ₩119,181 | +2.31% | 6.2만 |
|---|
| 2026.01.08 | ₩116,619 | ₩116,619 | ₩113,776 | ₩115,386 | -1.06% | 6.1만 |
|---|
| 2026.01.07 | ₩116,847 | ₩117,290 | ₩115,506 | ₩117,290 | +0.38% | 11만 |
|---|
| 2026.01.06 | ₩114,340 | ₩118,068 | ₩114,340 | ₩118,001 | +3.20% | 12.6만 |
|---|
| 2026.01.05 | ₩113,696 | ₩114,729 | ₩112,502 | ₩113,186 | -0.45% | 7.7만 |
|---|
| 2026.01.02 | ₩108,493 | ₩111,349 | ₩108,493 | ₩111,134 | +2.44% | 7.6만 |
|---|
| 2025.12.31 | ₩107,742 | ₩107,742 | ₩105,757 | ₩105,757 | -1.84% | 2.8만 |
|---|
| 2025.12.30 | ₩108,023 | ₩108,667 | ₩107,540 | ₩107,607 | -0.38% | 5.4만 |
|---|
| 2025.12.29 | ₩107,299 | ₩108,412 | ₩107,044 | ₩107,634 | +0.31% | 5만 |
|---|
| 2025.12.26 | ₩108,975 | ₩109,042 | ₩107,862 | ₩108,466 | -0.47% | 7.6만 |
|---|
| 2025.12.24 | ₩108,278 | ₩108,573 | ₩108,090 | ₩108,385 | +0.10% | 2.3만 |
|---|
| 2025.12.23 | ₩107,540 | ₩108,506 | ₩107,205 | ₩108,358 | +0.76% | 3.8만 |
|---|
| 2025.12.22 | ₩109,042 | ₩109,042 | ₩107,742 | ₩108,157 | -0.81% | 3.5만 |
|---|
| 2025.12.19 | ₩104,885 | ₩107,058 | ₩104,885 | ₩106,816 | +1.84% | 4.5만 |
|---|
| 2025.12.18 | ₩104,992 | ₩105,770 | ₩103,812 | ₩103,933 | -1.01% | 3.8만 |
|---|
| 2025.12.17 | ₩105,515 | ₩105,864 | ₩101,170 | ₩101,465 | -3.84% | 7.1만 |
|---|
| 2025.12.16 | ₩106,132 | ₩106,870 | ₩104,188 | ₩105,033 | -1.04% | 4.8만 |
|---|
| 2025.12.15 | ₩108,372 | ₩108,721 | ₩106,240 | ₩106,508 | -1.72% | 7.2만 |
|---|
| 2025.12.12 | ₩111,470 | ₩111,470 | ₩106,387 | ₩106,950 | -4.05% | 13.3만 |
|---|
| 2025.12.11 | ₩111,953 | ₩112,690 | ₩109,968 | ₩112,690 | +0.66% | 13.2만 |
|---|
| 2025.12.10 | ₩110,705 | ₩113,347 | ₩110,585 | ₩113,025 | +2.10% | 8.2만 |
|---|
| 2025.12.09 | ₩109,177 | ₩110,303 | ₩108,721 | ₩110,115 | +0.86% | 7.5만 |
|---|
| 2025.12.08 | ₩109,659 | ₩110,491 | ₩109,109 | ₩109,968 | +0.28% | 7만 |
|---|
| 2025.12.05 | ₩108,077 | ₩109,445 | ₩107,902 | ₩108,479 | +0.37% | 6.8만 |
|---|
| 2025.12.04 | ₩106,722 | ₩108,157 | ₩106,307 | ₩107,286 | +0.53% | 6.3만 |
|---|
| 2025.12.03 | ₩104,697 | ₩107,500 | ₩103,960 | ₩107,500 | +2.68% | 3.5만 |
|---|
| 2025.12.02 | ₩103,973 | ₩105,824 | ₩103,544 | ₩104,590 | +0.59% | 5.9만 |
|---|
| 2025.12.01 | ₩101,371 | ₩103,517 | ₩100,983 | ₩102,525 | +1.14% | 13만 |
|---|
| 2025.11.28 | ₩101,948 | ₩103,276 | ₩101,881 | ₩103,276 | +1.30% | 3.4만 |
|---|
| 2025.11.26 | ₩100,057 | ₩102,203 | ₩99,869 | ₩101,184 | +1.13% | 6.1만 |
|---|
| 2025.11.25 | ₩97,013 | ₩99,655 | ₩95,136 | ₩99,387 | +2.45% | 7만 |
|---|
| 2025.11.24 | ₩95,390 | ₩98,864 | ₩95,390 | ₩98,649 | +3.42% | 7.7만 |
|---|
| 2025.11.21 | ₩92,319 | ₩95,216 | ₩89,758 | ₩94,224 | +2.06% | 4.4만 |
|---|
| 2025.11.20 | ₩99,923 | ₩100,232 | ₩91,944 | ₩92,199 | -7.73% | 7.3만 |
|---|
| 2025.11.19 | ₩95,618 | ₩98,367 | ₩95,618 | ₩96,933 | +1.37% | 3.6만 |
|---|
| 2025.11.18 | ₩95,632 | ₩96,758 | ₩94,103 | ₩95,363 | -0.28% | 5만 |
|---|
| 2025.11.17 | ₩98,435 | ₩100,580 | ₩96,114 | ₩97,080 | -1.38% | 9.6만 |
|---|
| 2025.11.14 | ₩96,785 | ₩101,076 | ₩96,289 | ₩99,333 | +2.63% | 5만 |
|---|
| 2025.11.13 | ₩103,517 | ₩103,517 | ₩98,743 | ₩99,883 | -3.51% | 8.5만 |
|---|
| 2025.11.12 | ₩105,046 | ₩105,301 | ₩103,812 | ₩104,402 | -0.61% | 3.4만 |
|---|
| 2025.11.11 | ₩105,073 | ₩105,086 | ₩103,075 | ₩103,262 | -1.72% | 8만 |
|---|
| 2025.11.10 | ₩105,220 | ₩106,481 | ₩104,992 | ₩106,025 | +0.76% | 5만 |
|---|
| 2025.11.07 | ₩101,801 | ₩102,565 | ₩98,341 | ₩102,565 | +0.75% | 8.2만 |
|---|
| 2025.11.06 | ₩104,389 | ₩105,542 | ₩102,458 | ₩103,195 | -1.14% | 8.8만 |
|---|
| 2025.11.05 | ₩101,626 | ₩105,703 | ₩101,626 | ₩104,469 | +2.80% | 4.1만 |
|---|
| 2025.11.04 | ₩102,498 | ₩103,960 | ₩100,741 | ₩100,862 | -1.60% | 5.5만 |
|---|
| 2025.11.03 | ₩106,052 | ₩106,280 | ₩104,885 | ₩105,596 | -0.43% | 4.7만 |
|---|
| 2025.10.31 | ₩104,992 | ₩106,307 | ₩103,826 | ₩104,523 | -0.45% | 6.7만 |
|---|
| 2025.10.30 | ₩104,845 | ₩105,797 | ₩103,826 | ₩103,826 | -0.97% | 8.5만 |
|---|
| 2025.10.29 | ₩105,569 | ₩106,843 | ₩104,496 | ₩105,395 | -0.17% | 7.6만 |
|---|
| 2025.10.28 | ₩103,544 | ₩104,483 | ₩103,169 | ₩103,920 | +0.36% | 30.1만 |
|---|
| 2025.10.27 | ₩103,785 | ₩104,590 | ₩103,423 | ₩103,973 | +0.18% | 7.1만 |
|---|
| 2025.10.24 | ₩102,404 | ₩102,511 | ₩101,667 | ₩101,667 | -0.72% | 3.8만 |
|---|
| 2025.10.23 | ₩96,584 | ₩100,406 | ₩96,584 | ₩100,258 | +3.80% | 3.6만 |
|---|
| 2025.10.22 | ₩99,253 | ₩99,534 | ₩95,511 | ₩97,254 | -2.01% | 6.7만 |
|---|
| 2025.10.21 | ₩100,285 | ₩100,513 | ₩99,333 | ₩100,071 | -0.21% | 7만 |
|---|
| 2025.10.20 | ₩99,481 | ₩101,157 | ₩99,481 | ₩100,674 | +1.20% | 5.1만 |
|---|
| 2025.10.17 | ₩97,992 | ₩98,837 | ₩96,839 | ₩98,193 | +0.21% | 9만 |
|---|
| 2025.10.16 | ₩100,017 | ₩100,017 | ₩97,965 | ₩98,971 | -1.05% | 4만 |
|---|
| 2025.10.15 | ₩97,925 | ₩98,569 | ₩96,865 | ₩98,569 | +0.66% | 17.2만 |
|---|
| 2025.10.14 | ₩94,666 | ₩97,281 | ₩94,519 | ₩95,591 | +0.98% | 8.3만 |
|---|
| 2025.10.13 | ₩95,377 | ₩97,093 | ₩95,229 | ₩96,839 | +1.53% | 64.9만 |
|---|
| 2025.10.10 | ₩98,850 | ₩99,118 | ₩91,810 | ₩91,810 | -7.12% | 5.4만 |
|---|