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 | ₩204,846 | ₩204,993 | ₩198,945 | ₩200,259 | -2.24% | 18.6만 |
| 2026.10.08 | ₩205,154 | ₩208,064 | ₩198,516 | ₩201,386 | -1.84% | 26.2만 |
| 2026.10.07 | ₩207,273 | ₩209,218 | ₩206,267 | ₩208,574 | +0.63% | 26.8만 |
| 2026.10.06 | ₩217,332 | ₩217,332 | ₩212,557 | ₩213,067 | -1.96% | 55.4만 |
| 2026.10.05 | ₩214,797 | ₩215,856 | ₩211,230 | ₩214,743 | -0.02% | 145.8만 |
| 2026.10.02 | ₩215,588 | ₩218,606 | ₩215,012 | ₩215,843 | +0.12% | 90.6만 |
| 2026.10.01 | ₩205,449 | ₩210,344 | ₩203,531 | ₩209,084 | +1.77% | 26.5만 |
| 2026.09.30 | ₩204,189 | ₩205,235 | ₩201,962 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩204,484 |
| +0.14% |
| 20.5만 |
| 2026.09.29 | ₩203,330 | ₩205,194 | ₩201,412 | ₩202,633 | -0.34% | 11.2만 |
|---|
| 2026.09.28 | ₩200,205 | ₩200,876 | ₩194,157 | ₩199,347 | -0.43% | 22.2만 |
|---|
| 2026.09.25 | ₩199,588 | ₩202,780 | ₩199,146 | ₩201,855 | +1.14% | 39.7만 |
|---|
| 2026.09.24 | ₩193,795 | ₩197,818 | ₩192,333 | ₩197,818 | +2.08% | 21.4만 |
|---|
| 2026.09.23 | ₩198,167 | ₩198,274 | ₩193,111 | ₩198,140 | -0.01% | 21만 |
|---|
| 2026.09.22 | ₩191,703 | ₩199,320 | ₩191,703 | ₩199,293 | +3.96% | 23.9만 |
|---|
| 2026.09.21 | ₩192,051 | ₩195,364 | ₩189,476 | ₩194,304 | +1.17% | 43.7만 |
|---|
| 2026.09.18 | ₩182,757 | ₩187,169 | ₩182,341 | ₩186,942 | +2.29% | 28.6만 |
|---|
| 2026.09.17 | ₩179,914 | ₩181,255 | ₩178,828 | ₩180,048 | +0.07% | 12.5만 |
|---|
| 2026.09.16 | ₩176,065 | ₩177,688 | ₩171,800 | ₩174,134 | -1.10% | 17만 |
|---|
| 2026.09.15 | ₩174,643 | ₩175,113 | ₩170,620 | ₩172,444 | -1.26% | 27.7만 |
|---|
| 2026.09.14 | ₩175,743 | ₩177,258 | ₩172,350 | ₩172,632 | -1.77% | 51만 |
|---|
| 2026.09.11 | ₩185,413 | ₩188,873 | ₩185,050 | ₩187,357 | +1.05% | 29.3만 |
|---|
| 2026.09.10 | ₩182,462 | ₩184,836 | ₩180,973 | ₩182,422 | -0.02% | 15.5만 |
|---|
| 2026.09.09 | ₩186,244 | ₩189,838 | ₩185,734 | ₩187,853 | +0.86% | 19.5만 |
|---|
| 2026.09.08 | ₩186,083 | ₩188,967 | ₩184,434 | ₩187,719 | +0.88% | 59만 |
|---|
| 2026.09.04 | ₩176,561 | ₩182,610 | ₩176,561 | ₩182,395 | +3.30% | 63.6만 |
|---|
| 2026.09.03 | ₩172,028 | ₩173,946 | ₩167,562 | ₩173,946 | +1.11% | 21.7만 |
|---|
| 2026.09.02 | ₩171,827 | ₩174,174 | ₩169,413 | ₩173,289 | +0.85% | 54.1만 |
|---|
| 2026.09.01 | ₩173,061 | ₩173,356 | ₩169,694 | ₩171,572 | -0.86% | 33.5만 |
|---|
| 2026.08.31 | ₩177,513 | ₩178,962 | ₩175,716 | ₩176,789 | -0.41% | 39.8만 |
|---|
| 2026.08.28 | ₩184,380 | ₩184,380 | ₩176,682 | ₩176,776 | -4.12% | 21.5만 |
|---|
| 2026.08.27 | ₩188,135 | ₩188,444 | ₩183,414 | ₩185,828 | -1.23% | 24만 |
|---|
| 2026.08.26 | ₩182,623 | ₩184,018 | ₩180,772 | ₩183,079 | +0.25% | 21.5만 |
|---|
| 2026.08.25 | ₩183,991 | ₩185,037 | ₩180,383 | ₩182,341 | -0.90% | 13.5만 |
|---|
| 2026.08.24 | ₩182,958 | ₩182,958 | ₩176,588 | ₩179,793 | -1.73% | 43.9만 |
|---|
| 2026.08.21 | ₩189,208 | ₩189,208 | ₩183,066 | ₩186,298 | -1.54% | 17.3만 |
|---|
| 2026.08.20 | ₩186,499 | ₩188,698 | ₩184,353 | ₩186,392 | -0.06% | 29.2만 |
|---|
| 2026.08.19 | ₩198,019 | ₩198,703 | ₩185,574 | ₩187,089 | -5.52% | 39만 |
|---|
| 2026.08.18 | ₩201,171 | ₩203,156 | ₩193,392 | ₩196,222 | -2.46% | 38.1만 |
|---|
| 2026.08.17 | ₩208,011 | ₩212,758 | ₩207,689 | ₩211,095 | +1.48% | 46.9만 |
|---|
| 2026.08.14 | ₩202,056 | ₩206,603 | ₩201,412 | ₩205,208 | +1.56% | 32.3만 |
|---|
| 2026.08.13 | ₩201,667 | ₩207,608 | ₩201,278 | ₩203,330 | +0.82% | 31만 |
|---|
| 2026.08.12 | ₩203,370 | ₩204,805 | ₩201,734 | ₩202,472 | -0.44% | 78.4만 |
|---|
| 2026.08.11 | ₩194,948 | ₩196,651 | ₩192,789 | ₩194,680 | -0.14% | 62.4만 |
|---|
| 2026.08.10 | ₩200,366 | ₩201,171 | ₩191,193 | ₩191,193 | -4.58% | 21.3만 |
|---|
| 2026.08.07 | ₩198,140 | ₩201,399 | ₩195,055 | ₩199,052 | +0.46% | 21.2만 |
|---|
| 2026.08.06 | ₩189,262 | ₩198,328 | ₩186,687 | ₩193,996 | +2.50% | 31.5만 |
|---|
| 2026.08.05 | ₩194,371 | ₩199,253 | ₩190,898 | ₩191,515 | -1.47% | 36.5만 |
|---|
| 2026.08.04 | ₩193,741 | ₩198,381 | ₩192,333 | ₩197,148 | +1.76% | 68.3만 |
|---|
| 2026.08.03 | ₩177,956 | ₩187,760 | ₩176,119 | ₩186,526 | +4.82% | 108.7만 |
|---|
| 2026.07.31 | ₩191,635 | ₩194,452 | ₩181,403 | ₩182,985 | -4.51% | 73만 |
|---|
| 2026.07.30 | ₩175,354 | ₩182,623 | ₩174,147 | ₩180,880 | +3.15% | 90.2만 |
|---|
| 2026.07.29 | ₩172,511 | ₩175,274 | ₩161,741 | ₩161,876 | -6.16% | 72.5만 |
|---|
| 2026.07.28 | ₩177,808 | ₩177,822 | ₩168,850 | ₩173,517 | -2.41% | 55.4만 |
|---|
| 2026.07.27 | ₩196,088 | ₩196,088 | ₩180,289 | ₩186,995 | -4.64% | 33.7만 |
|---|
| 2026.07.24 | ₩203,169 | ₩204,148 | ₩192,212 | ₩194,184 | -4.42% | 26만 |
|---|
| 2026.07.23 | ₩202,821 | ₩208,561 | ₩202,646 | ₩205,449 | +1.30% | 21.5만 |
|---|
| 2026.07.22 | ₩200,769 | ₩209,218 | ₩200,232 | ₩205,825 | +2.52% | 25.5만 |
|---|
| 2026.07.21 | ₩202,928 | ₩207,595 | ₩200,071 | ₩207,152 | +2.08% | 32.1만 |
|---|
| 2026.07.20 | ₩196,651 | ₩199,200 | ₩191,783 | ₩192,547 | -2.09% | 25.9만 |
|---|
| 2026.07.17 | ₩185,775 | ₩196,289 | ₩181,376 | ₩192,078 | +3.39% | 62.1만 |
|---|
| 2026.07.16 | ₩199,924 | ₩203,196 | ₩193,124 | ₩194,747 | -2.59% | 41.3만 |
|---|
| 2026.07.15 | ₩215,374 | ₩215,414 | ₩198,127 | ₩206,120 | -4.30% | 36.2만 |
|---|
| 2026.07.14 | ₩215,789 | ₩216,433 | ₩207,702 | ₩211,766 | -1.86% | 19.9만 |
|---|
| 2026.07.13 | ₩206,951 | ₩208,373 | ₩201,868 | ₩203,424 | -1.70% | 30.3만 |
|---|
| 2026.07.10 | ₩209,339 | ₩215,320 | ₩207,099 | ₩213,805 | +2.13% | 22.2만 |
|---|
| 2026.07.09 | ₩215,682 | ₩219,813 | ₩213,389 | ₩213,872 | -0.84% | 35.8만 |
|---|
| 2026.07.08 | ₩196,370 | ₩203,719 | ₩195,538 | ₩202,955 | +3.35% | 27.6만 |
|---|
| 2026.07.07 | ₩201,238 | ₩203,585 | ₩193,459 | ₩198,945 | -1.14% | 62만 |
|---|
| 2026.07.06 | ₩218,780 | ₩223,608 | ₩213,684 | ₩214,006 | -2.18% | 32.6만 |
|---|
| 2026.07.02 | ₩234,002 | ₩234,002 | ₩207,649 | ₩211,914 | -9.44% | 71.2만 |
|---|
| 2026.07.01 | ₩239,849 | ₩241,928 | ₩232,057 | ₩233,908 | -2.48% | 60.2만 |
|---|
| 2026.06.30 | ₩240,265 | ₩253,797 | ₩239,407 | ₩251,893 | +4.84% | 55.6만 |
|---|
| 2026.06.29 | ₩226,264 | ₩238,763 | ₩218,914 | ₩238,696 | +5.49% | 41.2만 |
|---|
| 2026.06.26 | ₩228,517 | ₩229,603 | ₩222,911 | ₩225,553 | -1.30% | 40.3만 |
|---|
| 2026.06.25 | ₩239,836 | ₩240,681 | ₩226,197 | ₩237,824 | -0.84% | 52.8만 |
|---|
| 2026.06.24 | ₩229,335 | ₩230,314 | ₩220,872 | ₩226,317 | -1.32% | 28.6만 |
|---|
| 2026.06.23 | ₩227,565 | ₩233,090 | ₩225,835 | ₩228,584 | +0.45% | 39.8만 |
|---|
| 2026.06.22 | ₩245,201 | ₩247,641 | ₩241,191 | ₩247,373 | +0.89% | 29.6만 |
|---|
| 2026.06.18 | ₩235,625 | ₩240,037 | ₩234,726 | ₩239,031 | +1.45% | 35.1만 |
|---|
| 2026.06.17 | ₩229,724 | ₩233,050 | ₩224,480 | ₩224,614 | -2.22% | 39.6만 |
|---|
| 2026.06.16 | ₩234,284 | ₩237,717 | ₩223,099 | ₩223,622 | -4.55% | 182.7만 |
|---|
| 2026.06.15 | ₩236,523 | ₩237,851 | ₩232,715 | ₩235,504 | -0.43% | 45.4만 |
|---|
| 2026.06.12 | ₩218,566 | ₩227,122 | ₩216,487 | ₩225,164 | +3.02% | 56.2만 |
|---|
| 2026.06.11 | ₩205,986 | ₩218,673 | ₩205,355 | ₩218,606 | +6.13% | 55.6만 |
|---|
| 2026.06.10 | ₩201,184 | ₩211,337 | ₩198,717 | ₩199,562 | -0.81% | 37.6만 |
|---|
| 2026.06.09 | ₩209,942 | ₩214,717 | ₩190,066 | ₩203,773 | -2.94% | 58.6만 |
|---|
| 2026.06.08 | ₩204,309 | ₩207,716 | ₩201,171 | ₩204,537 | +0.11% | 31.9만 |
|---|
| 2026.06.05 | ₩208,641 | ₩208,641 | ₩194,117 | ₩194,506 | -6.78% | 49.7만 |
|---|
| 2026.06.04 | ₩211,766 | ₩220,202 | ₩208,386 | ₩216,608 | +2.29% | 25.9만 |
|---|
| 2026.06.03 | ₩218,740 | ₩221,529 | ₩214,596 | ₩219,679 | +0.43% | 33만 |
|---|
| 2026.06.02 | ₩211,377 | ₩216,755 | ₩209,848 | ₩216,755 | +2.54% | 30만 |
|---|
| 2026.06.01 | ₩205,999 | ₩208,427 | ₩202,378 | ₩206,039 | +0.02% | 52.1만 |
|---|
| 2026.05.29 | ₩215,240 | ₩215,240 | ₩205,945 | ₩208,360 | -3.20% | 38.8만 |
|---|
| 2026.05.28 | ₩214,019 | ₩214,851 | ₩207,608 | ₩212,530 | -0.70% | 39.3만 |
|---|
| 2026.05.27 | ₩220,671 | ₩221,302 | ₩210,572 | ₩214,717 | -2.70% | 63.3만 |
|---|
| 2026.05.26 | ₩213,898 | ₩217,640 | ₩210,800 | ₩216,768 | +1.34% | 58.6만 |
|---|
| 2026.05.22 | ₩204,564 | ₩207,595 | ₩201,667 | ₩206,200 | +0.80% | 29.1만 |
|---|
| 2026.05.21 | ₩198,609 | ₩203,290 | ₩198,489 | ₩202,137 | +1.78% | 38만 |
|---|
| 2026.05.20 | ₩195,766 | ₩200,071 | ₩194,492 | ₩199,977 | +2.15% | 32.8만 |
|---|
| 2026.05.19 | ₩187,491 | ₩194,653 | ₩183,669 | ₩191,837 | +2.32% | 48.7만 |
|---|
| 2026.05.18 | ₩202,432 | ₩202,552 | ₩188,216 | ₩191,716 | -5.29% | 66.4만 |
|---|
| 2026.05.15 | ₩197,590 | ₩202,244 | ₩195,216 | ₩198,918 | +0.67% | 41.9만 |
|---|
| 2026.05.14 | ₩203,826 | ₩206,281 | ₩201,667 | ₩205,074 | +0.61% | 29.6만 |
|---|
| 2026.05.13 | ₩207,018 | ₩208,185 | ₩200,889 | ₩203,867 | -1.52% | 32만 |
|---|
| 2026.05.12 | ₩204,725 | ₩204,725 | ₩192,266 | ₩200,420 | -2.10% | 81.9만 |
|---|
| 2026.05.11 | ₩205,302 | ₩209,446 | ₩204,484 | ₩209,432 | +2.01% | 123.7만 |
|---|
| 2026.05.08 | ₩197,295 | ₩203,558 | ₩197,295 | ₩203,558 | +3.17% | 39.9만 |
|---|
| 2026.05.07 | ₩196,920 | ₩197,255 | ₩190,241 | ₩191,998 | -2.50% | 34.7만 |
|---|
| 2026.05.06 | ₩191,314 | ₩193,969 | ₩187,733 | ₩193,942 | +1.37% | 41.8만 |
|---|
| 2026.05.05 | ₩183,951 | ₩188,551 | ₩182,838 | ₩187,317 | +1.83% | 33.7만 |
|---|
| 2026.05.04 | ₩182,154 | ₩183,575 | ₩179,230 | ₩181,282 | -0.48% | 63.5만 |
|---|
| 2026.05.01 | ₩177,902 | ₩181,885 | ₩176,132 | ₩181,215 | +1.86% | 25.8만 |
|---|
| 2026.04.30 | ₩174,898 | ₩179,364 | ₩172,846 | ₩179,284 | +2.51% | 30.6만 |
|---|
| 2026.04.29 | ₩170,714 | ₩173,275 | ₩169,520 | ₩172,833 | +1.24% | 29만 |
|---|
| 2026.04.28 | ₩169,010 | ₩172,806 | ₩165,845 | ₩168,179 | -0.49% | 49.1만 |
|---|
| 2026.04.27 | ₩181,188 | ₩181,698 | ₩173,517 | ₩175,314 | -3.24% | 72.7만 |
|---|
| 2026.04.24 | ₩178,975 | ₩182,744 | ₩176,990 | ₩180,866 | +1.06% | 45.9만 |
|---|
| 2026.04.23 | ₩168,045 | ₩172,336 | ₩167,334 | ₩170,352 | +1.37% | 36.1만 |
|---|
| 2026.04.22 | ₩166,891 | ₩167,388 | ₩163,539 | ₩166,435 | -0.27% | 30.5만 |
|---|
| 2026.04.21 | ₩164,330 | ₩166,301 | ₩162,828 | ₩163,820 | -0.31% | 32.4만 |
|---|
| 2026.04.20 | ₩161,151 | ₩163,753 | ₩160,669 | ₩163,257 | +1.31% | 21.7만 |
|---|
| 2026.04.17 | ₩158,925 | ₩161,500 | ₩157,396 | ₩160,990 | +1.30% | 26.9만 |
|---|
| 2026.04.16 | ₩152,662 | ₩155,934 | ₩151,629 | ₩155,908 | +2.13% | 18.9만 |
|---|
| 2026.04.15 | ₩152,179 | ₩152,850 | ₩148,880 | ₩152,823 | +0.42% | 28.5만 |
|---|
| 2026.04.14 | ₩152,581 | ₩153,252 | ₩150,221 | ₩153,024 | +0.29% | 27.7만 |
|---|
| 2026.04.13 | ₩147,458 | ₩151,079 | ₩147,405 | ₩151,079 | +2.46% | 18.8만 |
|---|
| 2026.04.10 | ₩147,485 | ₩149,537 | ₩147,150 | ₩148,116 | +0.43% | 32.7만 |
|---|
| 2026.04.09 | ₩142,711 | ₩146,292 | ₩142,711 | ₩146,064 | +2.35% | 24.3만 |
|---|
| 2026.04.08 | ₩141,960 | ₩143,046 | ₩139,532 | ₩142,523 | +0.40% | 21.4만 |
|---|
| 2026.04.07 | ₩131,968 | ₩133,484 | ₩129,930 | ₩133,484 | +1.15% | 11.5만 |
|---|
| 2026.04.06 | ₩131,606 | ₩133,671 | ₩130,627 | ₩132,505 | +0.68% | 10.6만 |
|---|
| 2026.04.02 | ₩124,713 | ₩131,526 | ₩124,444 | ₩130,801 | +4.88% | 14.5만 |
|---|
| 2026.04.01 | ₩128,481 | ₩132,102 | ₩127,958 | ₩130,184 | +1.33% | 36.1만 |
|---|
| 2026.03.31 | ₩120,917 | ₩126,617 | ₩120,676 | ₩126,577 | +4.68% | 23.5만 |
|---|
| 2026.03.30 | ₩126,537 | ₩126,765 | ₩117,685 | ₩118,718 | -6.18% | 42.4만 |
|---|
| 2026.03.27 | ₩125,705 | ₩127,636 | ₩124,203 | ₩125,008 | -0.55% | 26.4만 |
|---|
| 2026.03.26 | ₩132,183 | ₩132,183 | ₩126,939 | ₩127,073 | -3.87% | 21.4만 |
|---|
| 2026.03.25 | ₩135,804 | ₩136,863 | ₩133,846 | ₩135,013 | -0.58% | 34.9만 |
|---|
| 2026.03.24 | ₩128,588 | ₩134,878 | ₩128,079 | ₩134,154 | +4.33% | 17.7만 |
|---|
| 2026.03.23 | ₩129,769 | ₩133,095 | ₩129,259 | ₩129,849 | +0.06% | 38.1만 |
|---|
| 2026.03.20 | ₩130,533 | ₩131,123 | ₩125,182 | ₩126,939 | -2.75% | 19.5만 |
|---|
| 2026.03.19 | ₩124,404 | ₩131,499 | ₩123,264 | ₩130,372 | +4.80% | 8.1만 |
|---|
| 2026.03.18 | ₩128,723 | ₩130,144 | ₩127,811 | ₩127,998 | -0.56% | 12.5만 |
|---|
| 2026.03.17 | ₩127,945 | ₩128,441 | ₩126,684 | ₩128,414 | +0.37% | 7.1만 |
|---|
| 2026.03.16 | ₩126,751 | ₩128,817 | ₩126,751 | ₩127,261 | +0.40% | 10.4만 |
|---|
| 2026.03.13 | ₩124,444 | ₩126,402 | ₩123,103 | ₩123,492 | -0.77% | 5.7만 |
|---|
| 2026.03.12 | ₩125,102 | ₩125,531 | ₩121,950 | ₩122,956 | -1.72% | 11.6만 |
|---|
| 2026.03.11 | ₩126,443 | ₩128,562 | ₩126,389 | ₩127,408 | +0.76% | 16.1만 |
|---|
| 2026.03.10 | ₩124,659 | ₩128,803 | ₩124,659 | ₩126,201 | +1.24% | 23.6만 |
|---|
| 2026.03.09 | ₩117,591 | ₩124,954 | ₩116,585 | ₩124,699 | +6.04% | 18.6만 |
|---|
| 2026.03.06 | ₩122,218 | ₩124,458 | ₩118,919 | ₩119,630 | -2.12% | 25.3만 |
|---|
| 2026.03.05 | ₩128,723 | ₩130,077 | ₩124,015 | ₩126,443 | -1.77% | 28만 |
|---|
| 2026.03.04 | ₩130,292 | ₩131,137 | ₩128,763 | ₩129,849 | -0.34% | 17.4만 |
|---|
| 2026.03.03 | ₩130,010 | ₩130,131 | ₩126,644 | ₩127,918 | -1.61% | 43.4만 |
|---|
| 2026.03.02 | ₩130,480 | ₩135,442 | ₩130,184 | ₩135,187 | +3.61% | 56.4만 |
|---|
| 2026.02.27 | ₩131,526 | ₩133,738 | ₩130,788 | ₩132,773 | +0.95% | 36.6만 |
|---|
| 2026.02.26 | ₩139,693 | ₩139,693 | ₩132,344 | ₩134,999 | -3.36% | 19.5만 |
|---|
| 2026.02.25 | ₩139,707 | ₩141,812 | ₩139,707 | ₩140,458 | +0.54% | 16.6만 |
|---|
| 2026.02.24 | ₩135,576 | ₩138,915 | ₩135,334 | ₩137,816 | +1.65% | 33.4만 |
|---|
| 2026.02.23 | ₩134,583 | ₩135,415 | ₩132,102 | ₩134,074 | -0.38% | 32.4만 |
|---|
| 2026.02.20 | ₩132,075 | ₩136,099 | ₩132,075 | ₩135,281 | +2.43% | 6.8만 |
|---|
| 2026.02.19 | ₩132,558 | ₩133,390 | ₩131,217 | ₩133,242 | +0.52% | 79.7만 |
|---|
| 2026.02.18 | ₩134,060 | ₩135,871 | ₩132,773 | ₩133,966 | -0.07% | 8.5만 |
|---|
| 2026.02.17 | ₩132,947 | ₩135,522 | ₩130,801 | ₩134,624 | +1.26% | 27.5만 |
|---|
| 2026.02.13 | ₩133,417 | ₩136,126 | ₩131,660 | ₩134,892 | +1.11% | 111.4만 |
|---|
| 2026.02.12 | ₩138,701 | ₩139,465 | ₩133,376 | ₩133,806 | -3.53% | 20.6만 |
|---|
| 2026.02.11 | ₩136,743 | ₩138,714 | ₩134,114 | ₩137,655 | +0.67% | 13.9만 |
|---|
| 2026.02.10 | ₩134,235 | ₩135,120 | ₩132,075 | ₩133,282 | -0.71% | 9.4만 |
|---|
| 2026.02.09 | ₩130,828 | ₩134,060 | ₩130,091 | ₩133,470 | +2.02% | 20.4만 |
|---|
| 2026.02.06 | ₩126,107 | ₩131,941 | ₩125,826 | ₩131,700 | +4.43% | 21.5만 |
|---|
| 2026.02.05 | ₩120,032 | ₩124,149 | ₩118,973 | ₩123,398 | +2.80% | 7.5만 |
|---|
| 2026.02.04 | ₩126,711 | ₩128,226 | ₩118,973 | ₩121,735 | -3.93% | 12.3만 |
|---|
| 2026.02.03 | ₩129,581 | ₩130,801 | ₩122,889 | ₩125,906 | -2.84% | 17.5만 |
|---|
| 2026.02.02 | ₩123,492 | ₩129,044 | ₩123,492 | ₩127,837 | +3.52% | 29.2만 |
|---|
| 2026.01.30 | ₩128,065 | ₩130,252 | ₩124,096 | ₩124,753 | -2.59% | 8.2만 |
|---|
| 2026.01.29 | ₩129,755 | ₩130,922 | ₩125,370 | ₩130,359 | +0.47% | 11.2만 |
|---|
| 2026.01.28 | ₩128,200 | ₩129,715 | ₩127,583 | ₩129,205 | +0.78% | 13.1만 |
|---|
| 2026.01.27 | ₩125,142 | ₩126,912 | ₩124,914 | ₩126,201 | +0.85% | 7.4만 |
|---|
| 2026.01.26 | ₩123,291 | ₩124,136 | ₩122,379 | ₩123,090 | -0.16% | 7.4만 |
|---|
| 2026.01.23 | ₩126,510 | ₩126,657 | ₩123,130 | ₩123,747 | -2.18% | 8.8만 |
|---|
| 2026.01.22 | ₩130,305 | ₩130,305 | ₩127,046 | ₩127,677 | -2.02% | 9.3만 |
|---|
| 2026.01.21 | ₩124,525 | ₩128,723 | ₩123,921 | ₩127,811 | +2.64% | 8.8만 |
|---|
| 2026.01.20 | ₩121,480 | ₩124,981 | ₩121,480 | ₩122,768 | +1.06% | 13.2만 |
|---|
| 2026.01.16 | ₩124,941 | ₩125,571 | ₩123,385 | ₩124,109 | -0.67% | 12.3만 |
|---|
| 2026.01.15 | ₩124,243 | ₩125,262 | ₩122,875 | ₩123,009 | -0.99% | 6.1만 |
|---|
| 2026.01.14 | ₩119,442 | ₩120,112 | ₩118,275 | ₩120,099 | +0.55% | 5.2만 |
|---|
| 2026.01.13 | ₩120,636 | ₩121,615 | ₩119,804 | ₩120,247 | -0.32% | 4.5만 |
|---|
| 2026.01.12 | ₩117,819 | ₩119,858 | ₩117,819 | ₩119,496 | +1.42% | 7.1만 |
|---|
| 2026.01.09 | ₩116,491 | ₩119,603 | ₩116,129 | ₩119,187 | +2.31% | 6.2만 |
|---|
| 2026.01.08 | ₩116,626 | ₩116,626 | ₩113,782 | ₩115,392 | -1.06% | 6.1만 |
|---|
| 2026.01.07 | ₩116,854 | ₩117,296 | ₩115,512 | ₩117,296 | +0.38% | 11만 |
|---|
| 2026.01.06 | ₩114,346 | ₩118,074 | ₩114,346 | ₩118,007 | +3.20% | 12.6만 |
|---|
| 2026.01.05 | ₩113,702 | ₩114,735 | ₩112,508 | ₩113,192 | -0.45% | 7.7만 |
|---|
| 2026.01.02 | ₩108,498 | ₩111,355 | ₩108,498 | ₩111,140 | +2.44% | 7.6만 |
|---|
| 2025.12.31 | ₩107,747 | ₩107,747 | ₩105,762 | ₩105,762 | -1.84% | 2.8만 |
|---|
| 2025.12.30 | ₩108,029 | ₩108,673 | ₩107,546 | ₩107,613 | -0.38% | 5.4만 |
|---|
| 2025.12.29 | ₩107,305 | ₩108,418 | ₩107,050 | ₩107,640 | +0.31% | 5만 |
|---|
| 2025.12.26 | ₩108,981 | ₩109,048 | ₩107,868 | ₩108,471 | -0.47% | 7.6만 |
|---|
| 2025.12.24 | ₩108,284 | ₩108,579 | ₩108,096 | ₩108,391 | +0.10% | 2.3만 |
|---|
| 2025.12.23 | ₩107,546 | ₩108,512 | ₩107,211 | ₩108,364 | +0.76% | 3.8만 |
|---|
| 2025.12.22 | ₩109,048 | ₩109,048 | ₩107,747 | ₩108,163 | -0.81% | 3.5만 |
|---|
| 2025.12.19 | ₩104,891 | ₩107,063 | ₩104,891 | ₩106,822 | +1.84% | 4.5만 |
|---|
| 2025.12.18 | ₩104,998 | ₩105,776 | ₩103,818 | ₩103,938 | -1.01% | 3.8만 |
|---|
| 2025.12.17 | ₩105,521 | ₩105,870 | ₩101,176 | ₩101,471 | -3.84% | 7.1만 |
|---|
| 2025.12.16 | ₩106,138 | ₩106,875 | ₩104,193 | ₩105,038 | -1.04% | 4.8만 |
|---|
| 2025.12.15 | ₩108,378 | ₩108,726 | ₩106,245 | ₩106,513 | -1.72% | 7.2만 |
|---|
| 2025.12.12 | ₩111,476 | ₩111,476 | ₩106,393 | ₩106,956 | -4.05% | 13.3만 |
|---|
| 2025.12.11 | ₩111,958 | ₩112,696 | ₩109,973 | ₩112,696 | +0.66% | 13.2만 |
|---|
| 2025.12.10 | ₩110,711 | ₩113,353 | ₩110,590 | ₩113,031 | +2.10% | 8.2만 |
|---|
| 2025.12.09 | ₩109,182 | ₩110,309 | ₩108,726 | ₩110,121 | +0.86% | 7.5만 |
|---|
| 2025.12.08 | ₩109,665 | ₩110,497 | ₩109,115 | ₩109,973 | +0.28% | 7만 |
|---|
| 2025.12.05 | ₩108,082 | ₩109,450 | ₩107,908 | ₩108,485 | +0.37% | 6.8만 |
|---|
| 2025.12.04 | ₩106,728 | ₩108,163 | ₩106,312 | ₩107,291 | +0.53% | 6.3만 |
|---|
| 2025.12.03 | ₩104,703 | ₩107,506 | ₩103,965 | ₩107,506 | +2.68% | 3.5만 |
|---|
| 2025.12.02 | ₩103,979 | ₩105,829 | ₩103,549 | ₩104,596 | +0.59% | 5.9만 |
|---|
| 2025.12.01 | ₩101,377 | ₩103,523 | ₩100,988 | ₩102,530 | +1.14% | 13만 |
|---|
| 2025.11.28 | ₩101,953 | ₩103,281 | ₩101,886 | ₩103,281 | +1.30% | 3.4만 |
|---|
| 2025.11.26 | ₩100,062 | ₩102,208 | ₩99,875 | ₩101,189 | +1.13% | 6.1만 |
|---|
| 2025.11.25 | ₩97,018 | ₩99,660 | ₩95,140 | ₩99,392 | +2.45% | 7만 |
|---|
| 2025.11.24 | ₩95,395 | ₩98,869 | ₩95,395 | ₩98,654 | +3.42% | 7.7만 |
|---|
| 2025.11.21 | ₩92,324 | ₩95,221 | ₩89,763 | ₩94,228 | +2.06% | 4.4만 |
|---|
| 2025.11.20 | ₩99,928 | ₩100,237 | ₩91,949 | ₩92,203 | -7.73% | 7.3만 |
|---|
| 2025.11.19 | ₩95,623 | ₩98,373 | ₩95,623 | ₩96,938 | +1.37% | 3.6만 |
|---|
| 2025.11.18 | ₩95,637 | ₩96,763 | ₩94,108 | ₩95,368 | -0.28% | 5만 |
|---|
| 2025.11.17 | ₩98,440 | ₩100,586 | ₩96,120 | ₩97,085 | -1.38% | 9.6만 |
|---|
| 2025.11.14 | ₩96,790 | ₩101,082 | ₩96,294 | ₩99,338 | +2.63% | 5만 |
|---|
| 2025.11.13 | ₩103,523 | ₩103,523 | ₩98,748 | ₩99,888 | -3.51% | 8.5만 |
|---|
| 2025.11.12 | ₩105,051 | ₩105,306 | ₩103,818 | ₩104,408 | -0.61% | 3.4만 |
|---|
| 2025.11.11 | ₩105,078 | ₩105,092 | ₩103,080 | ₩103,268 | -1.72% | 8만 |
|---|
| 2025.11.10 | ₩105,226 | ₩106,487 | ₩104,998 | ₩106,031 | +0.76% | 5만 |
|---|
| 2025.11.07 | ₩101,806 | ₩102,570 | ₩98,346 | ₩102,570 | +0.75% | 8.2만 |
|---|
| 2025.11.06 | ₩104,394 | ₩105,548 | ₩102,463 | ₩103,201 | -1.14% | 8.8만 |
|---|
| 2025.11.05 | ₩101,632 | ₩105,709 | ₩101,632 | ₩104,475 | +2.80% | 4.1만 |
|---|
| 2025.11.04 | ₩102,503 | ₩103,965 | ₩100,746 | ₩100,867 | -1.60% | 5.5만 |
|---|
| 2025.11.03 | ₩106,057 | ₩106,285 | ₩104,891 | ₩105,601 | -0.43% | 4.7만 |
|---|
| 2025.10.31 | ₩104,998 | ₩106,312 | ₩103,831 | ₩104,528 | -0.45% | 6.7만 |
|---|
| 2025.10.30 | ₩104,850 | ₩105,803 | ₩103,831 | ₩103,831 | -0.97% | 8.5만 |
|---|
| 2025.10.29 | ₩105,575 | ₩106,849 | ₩104,502 | ₩105,400 | -0.17% | 7.6만 |
|---|
| 2025.10.28 | ₩103,549 | ₩104,488 | ₩103,174 | ₩103,925 | +0.36% | 30.1만 |
|---|
| 2025.10.27 | ₩103,791 | ₩104,596 | ₩103,429 | ₩103,979 | +0.18% | 7.1만 |
|---|
| 2025.10.24 | ₩102,409 | ₩102,517 | ₩101,672 | ₩101,672 | -0.72% | 3.8만 |
|---|
| 2025.10.23 | ₩96,589 | ₩100,411 | ₩96,589 | ₩100,264 | +3.80% | 3.6만 |
|---|
| 2025.10.22 | ₩99,258 | ₩99,539 | ₩95,516 | ₩97,259 | -2.01% | 6.7만 |
|---|
| 2025.10.21 | ₩100,290 | ₩100,518 | ₩99,338 | ₩100,076 | -0.21% | 7만 |
|---|
| 2025.10.20 | ₩99,486 | ₩101,162 | ₩99,486 | ₩100,679 | +1.20% | 5.1만 |
|---|
| 2025.10.17 | ₩97,997 | ₩98,842 | ₩96,844 | ₩98,198 | +0.21% | 9만 |
|---|
| 2025.10.16 | ₩100,022 | ₩100,022 | ₩97,970 | ₩98,976 | -1.05% | 4만 |
|---|
| 2025.10.15 | ₩97,930 | ₩98,574 | ₩96,871 | ₩98,574 | +0.66% | 17.2만 |
|---|
| 2025.10.14 | ₩94,671 | ₩97,286 | ₩94,524 | ₩95,596 | +0.98% | 8.3만 |
|---|
| 2025.10.13 | ₩95,382 | ₩97,099 | ₩95,234 | ₩96,844 | +1.53% | 64.9만 |
|---|
| 2025.10.10 | ₩98,855 | ₩99,124 | ₩91,814 | ₩91,814 | -7.12% | 5.4만 |
|---|