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 | ₩204,317 | ₩204,464 | ₩198,431 | ₩199,742 | -2.24% | 18.6만 |
| 2026.10.08 | ₩204,625 | ₩207,528 | ₩198,003 | ₩200,866 | -1.84% | 26.2만 |
| 2026.10.07 | ₩206,738 | ₩208,678 | ₩205,735 | ₩208,036 | +0.63% | 26.8만 |
| 2026.10.06 | ₩216,771 | ₩216,771 | ₩212,009 | ₩212,517 | -1.96% | 55.4만 |
| 2026.10.05 | ₩214,243 | ₩215,300 | ₩210,685 | ₩214,189 | -0.02% | 145.8만 |
| 2026.10.02 | ₩215,032 | ₩218,042 | ₩214,457 | ₩215,286 | +0.12% | 90.6만 |
| 2026.10.01 | ₩204,919 | ₩209,802 | ₩203,006 | ₩208,544 | +1.77% | 26.5만 |
| 2026.09.30 | ₩203,662 | ₩204,705 | ₩201,441 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩203,956 |
| +0.14% |
| 20.5만 |
| 2026.09.29 | ₩202,806 | ₩204,665 | ₩200,893 | ₩202,110 | -0.34% | 11.2만 |
|---|
| 2026.09.28 | ₩199,689 | ₩200,358 | ₩193,656 | ₩198,833 | -0.43% | 22.2만 |
|---|
| 2026.09.25 | ₩199,074 | ₩202,257 | ₩198,632 | ₩201,334 | +1.14% | 39.7만 |
|---|
| 2026.09.24 | ₩193,295 | ₩197,308 | ₩191,837 | ₩197,308 | +2.08% | 21.4만 |
|---|
| 2026.09.23 | ₩197,656 | ₩197,763 | ₩192,613 | ₩197,629 | -0.01% | 21만 |
|---|
| 2026.09.22 | ₩191,208 | ₩198,806 | ₩191,208 | ₩198,779 | +3.96% | 23.9만 |
|---|
| 2026.09.21 | ₩191,556 | ₩194,860 | ₩188,987 | ₩193,803 | +1.17% | 43.7만 |
|---|
| 2026.09.18 | ₩182,286 | ₩186,687 | ₩181,871 | ₩186,459 | +2.29% | 28.6만 |
|---|
| 2026.09.17 | ₩179,450 | ₩180,787 | ₩178,366 | ₩179,584 | +0.07% | 12.5만 |
|---|
| 2026.09.16 | ₩175,611 | ₩177,229 | ₩171,357 | ₩173,684 | -1.10% | 17만 |
|---|
| 2026.09.15 | ₩174,193 | ₩174,661 | ₩170,180 | ₩171,999 | -1.26% | 27.7만 |
|---|
| 2026.09.14 | ₩175,290 | ₩176,801 | ₩171,905 | ₩172,186 | -1.77% | 51만 |
|---|
| 2026.09.11 | ₩184,934 | ₩188,385 | ₩184,573 | ₩186,874 | +1.05% | 29.3만 |
|---|
| 2026.09.10 | ₩181,991 | ₩184,359 | ₩180,507 | ₩181,951 | -0.02% | 15.5만 |
|---|
| 2026.09.09 | ₩185,764 | ₩189,349 | ₩185,255 | ₩187,369 | +0.86% | 19.5만 |
|---|
| 2026.09.08 | ₩185,603 | ₩188,479 | ₩183,958 | ₩187,235 | +0.88% | 59만 |
|---|
| 2026.09.04 | ₩176,106 | ₩182,139 | ₩176,106 | ₩181,924 | +3.30% | 63.6만 |
|---|
| 2026.09.03 | ₩171,584 | ₩173,497 | ₩167,130 | ₩173,497 | +1.11% | 21.7만 |
|---|
| 2026.09.02 | ₩171,384 | ₩173,724 | ₩168,976 | ₩172,842 | +0.85% | 54.1만 |
|---|
| 2026.09.01 | ₩172,614 | ₩172,909 | ₩169,257 | ₩171,129 | -0.86% | 33.5만 |
|---|
| 2026.08.31 | ₩177,055 | ₩178,500 | ₩175,263 | ₩176,333 | -0.41% | 39.8만 |
|---|
| 2026.08.28 | ₩183,904 | ₩183,904 | ₩176,226 | ₩176,320 | -4.12% | 21.5만 |
|---|
| 2026.08.27 | ₩187,650 | ₩187,957 | ₩182,941 | ₩185,349 | -1.23% | 24만 |
|---|
| 2026.08.26 | ₩182,152 | ₩183,543 | ₩180,306 | ₩182,607 | +0.25% | 21.5만 |
|---|
| 2026.08.25 | ₩183,516 | ₩184,560 | ₩179,918 | ₩181,871 | -0.90% | 13.5만 |
|---|
| 2026.08.24 | ₩182,486 | ₩182,486 | ₩176,132 | ₩179,329 | -1.73% | 43.9만 |
|---|
| 2026.08.21 | ₩188,720 | ₩188,720 | ₩182,593 | ₩185,817 | -1.54% | 17.3만 |
|---|
| 2026.08.20 | ₩186,018 | ₩188,212 | ₩183,878 | ₩185,911 | -0.06% | 29.2만 |
|---|
| 2026.08.19 | ₩197,508 | ₩198,191 | ₩185,095 | ₩186,606 | -5.52% | 39만 |
|---|
| 2026.08.18 | ₩200,652 | ₩202,632 | ₩192,893 | ₩195,716 | -2.46% | 38.1만 |
|---|
| 2026.08.17 | ₩207,474 | ₩212,210 | ₩207,153 | ₩210,551 | +1.48% | 46.9만 |
|---|
| 2026.08.14 | ₩201,535 | ₩206,070 | ₩200,893 | ₩204,678 | +1.56% | 32.3만 |
|---|
| 2026.08.13 | ₩201,147 | ₩207,073 | ₩200,759 | ₩202,806 | +0.82% | 31만 |
|---|
| 2026.08.12 | ₩202,846 | ₩204,277 | ₩201,214 | ₩201,950 | -0.44% | 78.4만 |
|---|
| 2026.08.11 | ₩194,445 | ₩196,144 | ₩192,292 | ₩194,178 | -0.14% | 62.4만 |
|---|
| 2026.08.10 | ₩199,849 | ₩200,652 | ₩190,700 | ₩190,700 | -4.58% | 21.3만 |
|---|
| 2026.08.07 | ₩197,629 | ₩200,879 | ₩194,552 | ₩198,538 | +0.46% | 21.2만 |
|---|
| 2026.08.06 | ₩188,773 | ₩197,816 | ₩186,205 | ₩193,495 | +2.50% | 31.5만 |
|---|
| 2026.08.05 | ₩193,870 | ₩198,739 | ₩190,405 | ₩191,021 | -1.47% | 36.5만 |
|---|
| 2026.08.04 | ₩193,241 | ₩197,870 | ₩191,837 | ₩196,639 | +1.76% | 68.3만 |
|---|
| 2026.08.03 | ₩177,497 | ₩187,275 | ₩175,664 | ₩186,045 | +4.82% | 108.7만 |
|---|
| 2026.07.31 | ₩191,141 | ₩193,950 | ₩180,935 | ₩182,513 | -4.51% | 73만 |
|---|
| 2026.07.30 | ₩174,902 | ₩182,152 | ₩173,698 | ₩180,413 | +3.15% | 90.2만 |
|---|
| 2026.07.29 | ₩172,066 | ₩174,821 | ₩161,324 | ₩161,458 | -6.16% | 72.5만 |
|---|
| 2026.07.28 | ₩177,350 | ₩177,363 | ₩168,414 | ₩173,069 | -2.41% | 55.4만 |
|---|
| 2026.07.27 | ₩195,582 | ₩195,582 | ₩179,824 | ₩186,513 | -4.64% | 33.7만 |
|---|
| 2026.07.24 | ₩202,645 | ₩203,622 | ₩191,716 | ₩193,683 | -4.42% | 26만 |
|---|
| 2026.07.23 | ₩202,297 | ₩208,023 | ₩202,123 | ₩204,919 | +1.30% | 21.5만 |
|---|
| 2026.07.22 | ₩200,251 | ₩208,678 | ₩199,716 | ₩205,294 | +2.52% | 25.5만 |
|---|
| 2026.07.21 | ₩202,404 | ₩207,059 | ₩199,555 | ₩206,618 | +2.08% | 32.1만 |
|---|
| 2026.07.20 | ₩196,144 | ₩198,686 | ₩191,288 | ₩192,051 | -2.09% | 25.9만 |
|---|
| 2026.07.17 | ₩185,295 | ₩195,783 | ₩180,908 | ₩191,583 | +3.39% | 62.1만 |
|---|
| 2026.07.16 | ₩199,408 | ₩202,672 | ₩192,626 | ₩194,245 | -2.59% | 41.3만 |
|---|
| 2026.07.15 | ₩214,818 | ₩214,858 | ₩197,615 | ₩205,588 | -4.30% | 36.2만 |
|---|
| 2026.07.14 | ₩215,233 | ₩215,875 | ₩207,166 | ₩211,220 | -1.86% | 19.9만 |
|---|
| 2026.07.13 | ₩206,417 | ₩207,835 | ₩201,348 | ₩202,899 | -1.70% | 30.3만 |
|---|
| 2026.07.10 | ₩208,798 | ₩214,765 | ₩206,565 | ₩213,253 | +2.13% | 22.2만 |
|---|
| 2026.07.09 | ₩215,126 | ₩219,246 | ₩212,838 | ₩213,320 | -0.84% | 35.8만 |
|---|
| 2026.07.08 | ₩195,863 | ₩203,194 | ₩195,034 | ₩202,431 | +3.35% | 27.6만 |
|---|
| 2026.07.07 | ₩200,719 | ₩203,060 | ₩192,960 | ₩198,431 | -1.14% | 62만 |
|---|
| 2026.07.06 | ₩218,216 | ₩223,031 | ₩213,133 | ₩213,454 | -2.18% | 32.6만 |
|---|
| 2026.07.02 | ₩233,398 | ₩233,398 | ₩207,113 | ₩211,367 | -9.44% | 71.2만 |
|---|
| 2026.07.01 | ₩239,231 | ₩241,304 | ₩231,459 | ₩233,305 | -2.48% | 60.2만 |
|---|
| 2026.06.30 | ₩239,645 | ₩253,143 | ₩238,789 | ₩251,243 | +4.84% | 55.6만 |
|---|
| 2026.06.29 | ₩225,680 | ₩238,147 | ₩218,350 | ₩238,080 | +5.49% | 41.2만 |
|---|
| 2026.06.26 | ₩227,927 | ₩229,011 | ₩222,336 | ₩224,971 | -1.30% | 40.3만 |
|---|
| 2026.06.25 | ₩239,217 | ₩240,060 | ₩225,613 | ₩237,211 | -0.84% | 52.8만 |
|---|
| 2026.06.24 | ₩228,743 | ₩229,720 | ₩220,303 | ₩225,734 | -1.32% | 28.6만 |
|---|
| 2026.06.23 | ₩226,978 | ₩232,489 | ₩225,252 | ₩227,994 | +0.45% | 39.8만 |
|---|
| 2026.06.22 | ₩244,568 | ₩247,003 | ₩240,568 | ₩246,735 | +0.89% | 29.6만 |
|---|
| 2026.06.18 | ₩235,017 | ₩239,418 | ₩234,121 | ₩238,415 | +1.45% | 35.1만 |
|---|
| 2026.06.17 | ₩229,131 | ₩232,449 | ₩223,901 | ₩224,035 | -2.22% | 39.6만 |
|---|
| 2026.06.16 | ₩233,679 | ₩237,104 | ₩222,523 | ₩223,045 | -4.55% | 182.7만 |
|---|
| 2026.06.15 | ₩235,913 | ₩237,238 | ₩232,114 | ₩234,897 | -0.43% | 45.4만 |
|---|
| 2026.06.12 | ₩218,002 | ₩226,536 | ₩215,928 | ₩224,583 | +3.02% | 56.2만 |
|---|
| 2026.06.11 | ₩205,454 | ₩218,109 | ₩204,826 | ₩218,042 | +6.13% | 55.6만 |
|---|
| 2026.06.10 | ₩200,665 | ₩210,792 | ₩198,204 | ₩199,047 | -0.81% | 37.6만 |
|---|
| 2026.06.09 | ₩209,400 | ₩214,163 | ₩189,576 | ₩203,247 | -2.94% | 58.6만 |
|---|
| 2026.06.08 | ₩203,782 | ₩207,180 | ₩200,652 | ₩204,010 | +0.11% | 31.9만 |
|---|
| 2026.06.05 | ₩208,103 | ₩208,103 | ₩193,616 | ₩194,004 | -6.78% | 49.7만 |
|---|
| 2026.06.04 | ₩211,220 | ₩219,634 | ₩207,849 | ₩216,049 | +2.29% | 25.9만 |
|---|
| 2026.06.03 | ₩218,176 | ₩220,958 | ₩214,042 | ₩219,112 | +0.43% | 33만 |
|---|
| 2026.06.02 | ₩210,832 | ₩216,196 | ₩209,307 | ₩216,196 | +2.54% | 30만 |
|---|
| 2026.06.01 | ₩205,468 | ₩207,889 | ₩201,856 | ₩205,508 | +0.02% | 52.1만 |
|---|
| 2026.05.29 | ₩214,684 | ₩214,684 | ₩205,414 | ₩207,822 | -3.20% | 38.8만 |
|---|
| 2026.05.28 | ₩213,467 | ₩214,296 | ₩207,073 | ₩211,982 | -0.70% | 39.3만 |
|---|
| 2026.05.27 | ₩220,102 | ₩220,731 | ₩210,029 | ₩214,163 | -2.70% | 63.3만 |
|---|
| 2026.05.26 | ₩213,347 | ₩217,079 | ₩210,257 | ₩216,209 | +1.34% | 58.6만 |
|---|
| 2026.05.22 | ₩204,036 | ₩207,059 | ₩201,147 | ₩205,668 | +0.80% | 29.1만 |
|---|
| 2026.05.21 | ₩198,097 | ₩202,766 | ₩197,977 | ₩201,615 | +1.78% | 38만 |
|---|
| 2026.05.20 | ₩195,261 | ₩199,555 | ₩193,990 | ₩199,461 | +2.15% | 32.8만 |
|---|
| 2026.05.19 | ₩187,008 | ₩194,151 | ₩183,195 | ₩191,342 | +2.32% | 48.7만 |
|---|
| 2026.05.18 | ₩201,909 | ₩202,030 | ₩187,730 | ₩191,221 | -5.29% | 66.4만 |
|---|
| 2026.05.15 | ₩197,080 | ₩201,722 | ₩194,713 | ₩198,405 | +0.67% | 41.9만 |
|---|
| 2026.05.14 | ₩203,301 | ₩205,749 | ₩201,147 | ₩204,545 | +0.61% | 29.6만 |
|---|
| 2026.05.13 | ₩206,484 | ₩207,648 | ₩200,371 | ₩203,341 | -1.52% | 32만 |
|---|
| 2026.05.12 | ₩204,197 | ₩204,197 | ₩191,770 | ₩199,903 | -2.10% | 81.9만 |
|---|
| 2026.05.11 | ₩204,772 | ₩208,905 | ₩203,956 | ₩208,892 | +2.01% | 123.7만 |
|---|
| 2026.05.08 | ₩196,786 | ₩203,033 | ₩196,786 | ₩203,033 | +3.17% | 39.9만 |
|---|
| 2026.05.07 | ₩196,412 | ₩196,746 | ₩189,750 | ₩191,502 | -2.50% | 34.7만 |
|---|
| 2026.05.06 | ₩190,820 | ₩193,469 | ₩187,248 | ₩193,442 | +1.37% | 41.8만 |
|---|
| 2026.05.05 | ₩183,476 | ₩188,064 | ₩182,366 | ₩186,834 | +1.83% | 33.7만 |
|---|
| 2026.05.04 | ₩181,684 | ₩183,102 | ₩178,768 | ₩180,814 | -0.48% | 63.5만 |
|---|
| 2026.05.01 | ₩177,443 | ₩181,416 | ₩175,678 | ₩180,747 | +1.86% | 25.8만 |
|---|
| 2026.04.30 | ₩174,447 | ₩178,901 | ₩172,400 | ₩178,821 | +2.51% | 30.6만 |
|---|
| 2026.04.29 | ₩170,273 | ₩172,828 | ₩169,083 | ₩172,387 | +1.24% | 29만 |
|---|
| 2026.04.28 | ₩168,574 | ₩172,360 | ₩165,418 | ₩167,745 | -0.49% | 49.1만 |
|---|
| 2026.04.27 | ₩180,721 | ₩181,229 | ₩173,069 | ₩174,862 | -3.24% | 72.7만 |
|---|
| 2026.04.24 | ₩178,513 | ₩182,272 | ₩176,534 | ₩180,400 | +1.06% | 45.9만 |
|---|
| 2026.04.23 | ₩167,611 | ₩171,892 | ₩166,902 | ₩169,912 | +1.37% | 36.1만 |
|---|
| 2026.04.22 | ₩166,461 | ₩166,956 | ₩163,117 | ₩166,006 | -0.27% | 30.5만 |
|---|
| 2026.04.21 | ₩163,906 | ₩165,872 | ₩162,408 | ₩163,398 | -0.31% | 32.4만 |
|---|
| 2026.04.20 | ₩160,736 | ₩163,331 | ₩160,254 | ₩162,836 | +1.31% | 21.7만 |
|---|
| 2026.04.17 | ₩158,515 | ₩161,083 | ₩156,990 | ₩160,575 | +1.30% | 26.9만 |
|---|
| 2026.04.16 | ₩152,268 | ₩155,532 | ₩151,238 | ₩155,505 | +2.13% | 18.9만 |
|---|
| 2026.04.15 | ₩151,787 | ₩152,455 | ₩148,496 | ₩152,429 | +0.42% | 28.5만 |
|---|
| 2026.04.14 | ₩152,188 | ₩152,857 | ₩149,834 | ₩152,629 | +0.29% | 27.7만 |
|---|
| 2026.04.13 | ₩147,078 | ₩150,690 | ₩147,024 | ₩150,690 | +2.46% | 18.8만 |
|---|
| 2026.04.10 | ₩147,105 | ₩149,151 | ₩146,770 | ₩147,733 | +0.43% | 32.7만 |
|---|
| 2026.04.09 | ₩142,343 | ₩145,914 | ₩142,343 | ₩145,687 | +2.35% | 24.3만 |
|---|
| 2026.04.08 | ₩141,593 | ₩142,677 | ₩139,172 | ₩142,155 | +0.40% | 21.4만 |
|---|
| 2026.04.07 | ₩131,628 | ₩133,139 | ₩129,594 | ₩133,139 | +1.15% | 11.5만 |
|---|
| 2026.04.06 | ₩131,267 | ₩133,327 | ₩130,290 | ₩132,163 | +0.68% | 10.6만 |
|---|
| 2026.04.02 | ₩124,391 | ₩131,186 | ₩124,123 | ₩130,464 | +4.88% | 14.5만 |
|---|
| 2026.04.01 | ₩128,150 | ₩131,761 | ₩127,628 | ₩129,849 | +1.33% | 36.1만 |
|---|
| 2026.03.31 | ₩120,605 | ₩126,290 | ₩120,364 | ₩126,250 | +4.68% | 23.5만 |
|---|
| 2026.03.30 | ₩126,210 | ₩126,438 | ₩117,381 | ₩118,411 | -6.18% | 42.4만 |
|---|
| 2026.03.27 | ₩125,381 | ₩127,307 | ₩123,883 | ₩124,685 | -0.55% | 26.4만 |
|---|
| 2026.03.26 | ₩131,842 | ₩131,842 | ₩126,611 | ₩126,745 | -3.87% | 21.4만 |
|---|
| 2026.03.25 | ₩135,453 | ₩136,510 | ₩133,500 | ₩134,664 | -0.58% | 34.9만 |
|---|
| 2026.03.24 | ₩128,257 | ₩134,530 | ₩127,748 | ₩133,808 | +4.33% | 17.7만 |
|---|
| 2026.03.23 | ₩129,434 | ₩132,751 | ₩128,926 | ₩129,514 | +0.06% | 38.1만 |
|---|
| 2026.03.20 | ₩130,196 | ₩130,785 | ₩124,859 | ₩126,611 | -2.75% | 19.5만 |
|---|
| 2026.03.19 | ₩124,083 | ₩131,160 | ₩122,946 | ₩130,036 | +4.80% | 8.1만 |
|---|
| 2026.03.18 | ₩128,391 | ₩129,808 | ₩127,481 | ₩127,668 | -0.56% | 12.5만 |
|---|
| 2026.03.17 | ₩127,615 | ₩128,110 | ₩126,357 | ₩128,083 | +0.37% | 7.1만 |
|---|
| 2026.03.16 | ₩126,424 | ₩128,484 | ₩126,424 | ₩126,932 | +0.40% | 10.4만 |
|---|
| 2026.03.13 | ₩124,123 | ₩126,076 | ₩122,786 | ₩123,174 | -0.77% | 5.7만 |
|---|
| 2026.03.12 | ₩124,779 | ₩125,207 | ₩121,635 | ₩122,639 | -1.72% | 11.6만 |
|---|
| 2026.03.11 | ₩126,116 | ₩128,230 | ₩126,063 | ₩127,080 | +0.76% | 16.1만 |
|---|
| 2026.03.10 | ₩124,337 | ₩128,471 | ₩124,337 | ₩125,876 | +1.24% | 23.6만 |
|---|
| 2026.03.09 | ₩117,288 | ₩124,632 | ₩116,285 | ₩124,377 | +6.04% | 18.6만 |
|---|
| 2026.03.06 | ₩121,903 | ₩124,137 | ₩118,612 | ₩119,321 | -2.12% | 25.3만 |
|---|
| 2026.03.05 | ₩128,391 | ₩129,742 | ₩123,695 | ₩126,116 | -1.77% | 28만 |
|---|
| 2026.03.04 | ₩129,956 | ₩130,798 | ₩128,431 | ₩129,514 | -0.34% | 17.4만 |
|---|
| 2026.03.03 | ₩129,675 | ₩129,795 | ₩126,317 | ₩127,588 | -1.61% | 43.4만 |
|---|
| 2026.03.02 | ₩130,143 | ₩135,092 | ₩129,849 | ₩134,838 | +3.61% | 56.4만 |
|---|
| 2026.02.27 | ₩131,186 | ₩133,393 | ₩130,451 | ₩132,430 | +0.95% | 36.6만 |
|---|
| 2026.02.26 | ₩139,333 | ₩139,333 | ₩132,002 | ₩134,651 | -3.36% | 19.5만 |
|---|
| 2026.02.25 | ₩139,346 | ₩141,446 | ₩139,346 | ₩140,095 | +0.54% | 16.6만 |
|---|
| 2026.02.24 | ₩135,226 | ₩138,557 | ₩134,985 | ₩137,460 | +1.65% | 33.4만 |
|---|
| 2026.02.23 | ₩134,236 | ₩135,066 | ₩131,761 | ₩133,728 | -0.38% | 32.4만 |
|---|
| 2026.02.20 | ₩131,735 | ₩135,748 | ₩131,735 | ₩134,932 | +2.43% | 6.8만 |
|---|
| 2026.02.19 | ₩132,216 | ₩133,046 | ₩130,879 | ₩132,899 | +0.52% | 79.7만 |
|---|
| 2026.02.18 | ₩133,714 | ₩135,520 | ₩132,430 | ₩133,621 | -0.07% | 8.5만 |
|---|
| 2026.02.17 | ₩132,604 | ₩135,173 | ₩130,464 | ₩134,276 | +1.26% | 27.5만 |
|---|
| 2026.02.13 | ₩133,072 | ₩135,775 | ₩131,320 | ₩134,544 | +1.11% | 111.4만 |
|---|
| 2026.02.12 | ₩138,343 | ₩139,105 | ₩133,032 | ₩133,460 | -3.53% | 20.6만 |
|---|
| 2026.02.11 | ₩136,390 | ₩138,356 | ₩133,768 | ₩137,299 | +0.67% | 13.9만 |
|---|
| 2026.02.10 | ₩133,888 | ₩134,771 | ₩131,735 | ₩132,939 | -0.71% | 9.4만 |
|---|
| 2026.02.09 | ₩130,491 | ₩133,714 | ₩129,755 | ₩133,126 | +2.02% | 20.4만 |
|---|
| 2026.02.06 | ₩125,782 | ₩131,601 | ₩125,501 | ₩131,360 | +4.43% | 21.5만 |
|---|
| 2026.02.05 | ₩119,722 | ₩123,829 | ₩118,666 | ₩123,080 | +2.80% | 7.5만 |
|---|
| 2026.02.04 | ₩126,384 | ₩127,896 | ₩118,666 | ₩121,421 | -3.93% | 12.3만 |
|---|
| 2026.02.03 | ₩129,247 | ₩130,464 | ₩122,572 | ₩125,581 | -2.84% | 17.5만 |
|---|
| 2026.02.02 | ₩123,174 | ₩128,712 | ₩123,174 | ₩127,508 | +3.52% | 29.2만 |
|---|
| 2026.01.30 | ₩127,735 | ₩129,915 | ₩123,776 | ₩124,431 | -2.59% | 8.2만 |
|---|
| 2026.01.29 | ₩129,421 | ₩130,584 | ₩125,046 | ₩130,022 | +0.47% | 11.2만 |
|---|
| 2026.01.28 | ₩127,869 | ₩129,380 | ₩127,253 | ₩128,872 | +0.78% | 13.1만 |
|---|
| 2026.01.27 | ₩124,819 | ₩126,585 | ₩124,592 | ₩125,876 | +0.85% | 7.4만 |
|---|
| 2026.01.26 | ₩122,973 | ₩123,816 | ₩122,063 | ₩122,772 | -0.16% | 7.4만 |
|---|
| 2026.01.23 | ₩126,183 | ₩126,331 | ₩122,812 | ₩123,428 | -2.18% | 8.8만 |
|---|
| 2026.01.22 | ₩129,969 | ₩129,969 | ₩126,718 | ₩127,347 | -2.02% | 9.3만 |
|---|
| 2026.01.21 | ₩124,204 | ₩128,391 | ₩123,602 | ₩127,481 | +2.64% | 8.8만 |
|---|
| 2026.01.20 | ₩121,167 | ₩124,658 | ₩121,167 | ₩122,451 | +1.06% | 13.2만 |
|---|
| 2026.01.16 | ₩124,618 | ₩125,247 | ₩123,067 | ₩123,789 | -0.67% | 12.3만 |
|---|
| 2026.01.15 | ₩123,923 | ₩124,939 | ₩122,558 | ₩122,692 | -0.99% | 6.1만 |
|---|
| 2026.01.14 | ₩119,134 | ₩119,803 | ₩117,970 | ₩119,789 | +0.55% | 5.2만 |
|---|
| 2026.01.13 | ₩120,324 | ₩121,301 | ₩119,495 | ₩119,936 | -0.32% | 4.5만 |
|---|
| 2026.01.12 | ₩117,515 | ₩119,548 | ₩117,515 | ₩119,187 | +1.42% | 7.1만 |
|---|
| 2026.01.09 | ₩116,191 | ₩119,294 | ₩115,830 | ₩118,880 | +2.31% | 6.2만 |
|---|
| 2026.01.08 | ₩116,325 | ₩116,325 | ₩113,489 | ₩115,094 | -1.06% | 6.1만 |
|---|
| 2026.01.07 | ₩116,552 | ₩116,993 | ₩115,214 | ₩116,993 | +0.38% | 11만 |
|---|
| 2026.01.06 | ₩114,051 | ₩117,769 | ₩114,051 | ₩117,702 | +3.20% | 12.6만 |
|---|
| 2026.01.05 | ₩113,409 | ₩114,439 | ₩112,218 | ₩112,900 | -0.45% | 7.7만 |
|---|
| 2026.01.02 | ₩108,218 | ₩111,068 | ₩108,218 | ₩110,854 | +2.44% | 7.6만 |
|---|
| 2025.12.31 | ₩107,469 | ₩107,469 | ₩105,489 | ₩105,489 | -1.84% | 2.8만 |
|---|
| 2025.12.30 | ₩107,750 | ₩108,392 | ₩107,269 | ₩107,335 | -0.38% | 5.4만 |
|---|
| 2025.12.29 | ₩107,028 | ₩108,138 | ₩106,774 | ₩107,362 | +0.31% | 5만 |
|---|
| 2025.12.26 | ₩108,700 | ₩108,767 | ₩107,590 | ₩108,192 | -0.47% | 7.6만 |
|---|
| 2025.12.24 | ₩108,004 | ₩108,299 | ₩107,817 | ₩108,111 | +0.10% | 2.3만 |
|---|
| 2025.12.23 | ₩107,269 | ₩108,232 | ₩106,934 | ₩108,085 | +0.76% | 3.8만 |
|---|
| 2025.12.22 | ₩108,767 | ₩108,767 | ₩107,469 | ₩107,884 | -0.81% | 3.5만 |
|---|
| 2025.12.19 | ₩104,620 | ₩106,787 | ₩104,620 | ₩106,546 | +1.84% | 4.5만 |
|---|
| 2025.12.18 | ₩104,727 | ₩105,503 | ₩103,550 | ₩103,670 | -1.01% | 3.8만 |
|---|
| 2025.12.17 | ₩105,249 | ₩105,596 | ₩100,915 | ₩101,209 | -3.84% | 7.1만 |
|---|
| 2025.12.16 | ₩105,864 | ₩106,600 | ₩103,924 | ₩104,767 | -1.04% | 4.8만 |
|---|
| 2025.12.15 | ₩108,098 | ₩108,446 | ₩105,971 | ₩106,239 | -1.72% | 7.2만 |
|---|
| 2025.12.12 | ₩111,188 | ₩111,188 | ₩106,118 | ₩106,680 | -4.05% | 13.3만 |
|---|
| 2025.12.11 | ₩111,670 | ₩112,405 | ₩109,690 | ₩112,405 | +0.66% | 13.2만 |
|---|
| 2025.12.10 | ₩110,425 | ₩113,061 | ₩110,305 | ₩112,740 | +2.10% | 8.2만 |
|---|
| 2025.12.09 | ₩108,901 | ₩110,024 | ₩108,446 | ₩109,837 | +0.86% | 7.5만 |
|---|
| 2025.12.08 | ₩109,382 | ₩110,211 | ₩108,834 | ₩109,690 | +0.28% | 7만 |
|---|
| 2025.12.05 | ₩107,804 | ₩109,168 | ₩107,630 | ₩108,205 | +0.37% | 6.8만 |
|---|
| 2025.12.04 | ₩106,453 | ₩107,884 | ₩106,038 | ₩107,014 | +0.53% | 6.3만 |
|---|
| 2025.12.03 | ₩104,433 | ₩107,228 | ₩103,697 | ₩107,228 | +2.68% | 3.5만 |
|---|
| 2025.12.02 | ₩103,710 | ₩105,556 | ₩103,282 | ₩104,326 | +0.59% | 5.9만 |
|---|
| 2025.12.01 | ₩101,115 | ₩103,256 | ₩100,727 | ₩102,266 | +1.14% | 13만 |
|---|
| 2025.11.28 | ₩101,690 | ₩103,015 | ₩101,624 | ₩103,015 | +1.30% | 3.4만 |
|---|
| 2025.11.26 | ₩99,804 | ₩101,945 | ₩99,617 | ₩100,928 | +1.13% | 6.1만 |
|---|
| 2025.11.25 | ₩96,768 | ₩99,403 | ₩94,895 | ₩99,135 | +2.45% | 7만 |
|---|
| 2025.11.24 | ₩95,149 | ₩98,614 | ₩95,149 | ₩98,400 | +3.42% | 7.7만 |
|---|
| 2025.11.21 | ₩92,086 | ₩94,975 | ₩89,531 | ₩93,985 | +2.06% | 4.4만 |
|---|
| 2025.11.20 | ₩99,671 | ₩99,978 | ₩91,711 | ₩91,966 | -7.73% | 7.3만 |
|---|
| 2025.11.19 | ₩95,377 | ₩98,119 | ₩95,377 | ₩96,688 | +1.37% | 3.6만 |
|---|
| 2025.11.18 | ₩95,390 | ₩96,514 | ₩93,865 | ₩95,122 | -0.28% | 5만 |
|---|
| 2025.11.17 | ₩98,186 | ₩100,326 | ₩95,872 | ₩96,835 | -1.38% | 9.6만 |
|---|
| 2025.11.14 | ₩96,540 | ₩100,821 | ₩96,045 | ₩99,082 | +2.63% | 5만 |
|---|
| 2025.11.13 | ₩103,256 | ₩103,256 | ₩98,493 | ₩99,630 | -3.51% | 8.5만 |
|---|
| 2025.11.12 | ₩104,780 | ₩105,035 | ₩103,550 | ₩104,138 | -0.61% | 3.4만 |
|---|
| 2025.11.11 | ₩104,807 | ₩104,821 | ₩102,814 | ₩103,001 | -1.72% | 8만 |
|---|
| 2025.11.10 | ₩104,954 | ₩106,212 | ₩104,727 | ₩105,757 | +0.76% | 5만 |
|---|
| 2025.11.07 | ₩101,543 | ₩102,306 | ₩98,092 | ₩102,306 | +0.75% | 8.2만 |
|---|
| 2025.11.06 | ₩104,125 | ₩105,275 | ₩102,199 | ₩102,934 | -1.14% | 8.8만 |
|---|
| 2025.11.05 | ₩101,369 | ₩105,436 | ₩101,369 | ₩104,205 | +2.80% | 4.1만 |
|---|
| 2025.11.04 | ₩102,239 | ₩103,697 | ₩100,487 | ₩100,607 | -1.60% | 5.5만 |
|---|
| 2025.11.03 | ₩105,784 | ₩106,011 | ₩104,620 | ₩105,329 | -0.43% | 4.7만 |
|---|
| 2025.10.31 | ₩104,727 | ₩106,038 | ₩103,563 | ₩104,259 | -0.45% | 6.7만 |
|---|
| 2025.10.30 | ₩104,580 | ₩105,530 | ₩103,563 | ₩103,563 | -0.97% | 8.5만 |
|---|
| 2025.10.29 | ₩105,302 | ₩106,573 | ₩104,232 | ₩105,128 | -0.17% | 7.6만 |
|---|
| 2025.10.28 | ₩103,282 | ₩104,219 | ₩102,908 | ₩103,657 | +0.36% | 30.1만 |
|---|
| 2025.10.27 | ₩103,523 | ₩104,326 | ₩103,162 | ₩103,710 | +0.18% | 7.1만 |
|---|
| 2025.10.24 | ₩102,145 | ₩102,252 | ₩101,410 | ₩101,410 | -0.72% | 3.8만 |
|---|
| 2025.10.23 | ₩96,340 | ₩100,152 | ₩96,340 | ₩100,005 | +3.80% | 3.6만 |
|---|
| 2025.10.22 | ₩99,002 | ₩99,283 | ₩95,270 | ₩97,009 | -2.01% | 6.7만 |
|---|
| 2025.10.21 | ₩100,032 | ₩100,259 | ₩99,082 | ₩99,818 | -0.21% | 7만 |
|---|
| 2025.10.20 | ₩99,229 | ₩100,901 | ₩99,229 | ₩100,420 | +1.20% | 5.1만 |
|---|
| 2025.10.17 | ₩97,744 | ₩98,587 | ₩96,594 | ₩97,945 | +0.21% | 9만 |
|---|
| 2025.10.16 | ₩99,764 | ₩99,764 | ₩97,718 | ₩98,721 | -1.05% | 4만 |
|---|
| 2025.10.15 | ₩97,677 | ₩98,319 | ₩96,621 | ₩98,319 | +0.66% | 17.2만 |
|---|
| 2025.10.14 | ₩94,427 | ₩97,035 | ₩94,280 | ₩95,350 | +0.98% | 8.3만 |
|---|
| 2025.10.13 | ₩95,136 | ₩96,848 | ₩94,989 | ₩96,594 | +1.53% | 64.9만 |
|---|
| 2025.10.10 | ₩98,600 | ₩98,868 | ₩91,578 | ₩91,578 | -7.12% | 5.4만 |
|---|