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 | ₩204,907 | ₩205,054 | ₩199,004 | ₩200,319 | -2.24% | 18.6만 |
| 2026.10.08 | ₩205,215 | ₩208,127 | ₩198,575 | ₩201,446 | -1.84% | 26.2만 |
| 2026.10.07 | ₩207,335 | ₩209,280 | ₩206,329 | ₩208,636 | +0.63% | 26.8만 |
| 2026.10.06 | ₩217,397 | ₩217,397 | ₩212,621 | ₩213,130 | -1.96% | 55.4만 |
| 2026.10.05 | ₩214,861 | ₩215,921 | ₩211,293 | ₩214,807 | -0.02% | 145.8만 |
| 2026.10.02 | ₩215,653 | ₩218,671 | ₩215,076 | ₩215,907 | +0.12% | 90.6만 |
| 2026.10.01 | ₩205,511 | ₩210,407 | ₩203,592 | ₩209,146 | +1.77% | 26.5만 |
| 2026.09.30 | ₩204,249 | ₩205,296 | ₩202,023 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩204,545 |
| +0.14% |
| 20.5만 |
| 2026.09.29 | ₩203,391 | ₩205,256 | ₩201,472 | ₩202,693 | -0.34% | 11.2만 |
|---|
| 2026.09.28 | ₩200,265 | ₩200,936 | ₩194,215 | ₩199,407 | -0.43% | 22.2만 |
|---|
| 2026.09.25 | ₩199,648 | ₩202,841 | ₩199,205 | ₩201,915 | +1.14% | 39.7만 |
|---|
| 2026.09.24 | ₩193,853 | ₩197,877 | ₩192,390 | ₩197,877 | +2.08% | 21.4만 |
|---|
| 2026.09.23 | ₩198,226 | ₩198,333 | ₩193,168 | ₩198,199 | -0.01% | 21만 |
|---|
| 2026.09.22 | ₩191,760 | ₩199,380 | ₩191,760 | ₩199,353 | +3.96% | 23.9만 |
|---|
| 2026.09.21 | ₩192,109 | ₩195,422 | ₩189,533 | ₩194,362 | +1.17% | 43.7만 |
|---|
| 2026.09.18 | ₩182,812 | ₩187,225 | ₩182,396 | ₩186,997 | +2.29% | 28.6만 |
|---|
| 2026.09.17 | ₩179,968 | ₩181,309 | ₩178,881 | ₩180,102 | +0.07% | 12.5만 |
|---|
| 2026.09.16 | ₩176,117 | ₩177,741 | ₩171,851 | ₩174,186 | -1.10% | 17만 |
|---|
| 2026.09.15 | ₩174,695 | ₩175,165 | ₩170,671 | ₩172,495 | -1.26% | 27.7만 |
|---|
| 2026.09.14 | ₩175,795 | ₩177,311 | ₩172,401 | ₩172,683 | -1.77% | 51만 |
|---|
| 2026.09.11 | ₩185,468 | ₩188,929 | ₩185,106 | ₩187,413 | +1.05% | 29.3만 |
|---|
| 2026.09.10 | ₩182,517 | ₩184,891 | ₩181,027 | ₩182,476 | -0.02% | 15.5만 |
|---|
| 2026.09.09 | ₩186,300 | ₩189,895 | ₩185,790 | ₩187,910 | +0.86% | 19.5만 |
|---|
| 2026.09.08 | ₩186,139 | ₩189,023 | ₩184,489 | ₩187,775 | +0.88% | 59만 |
|---|
| 2026.09.04 | ₩176,614 | ₩182,664 | ₩176,614 | ₩182,449 | +3.30% | 63.6만 |
|---|
| 2026.09.03 | ₩172,079 | ₩173,998 | ₩167,612 | ₩173,998 | +1.11% | 21.7만 |
|---|
| 2026.09.02 | ₩171,878 | ₩174,226 | ₩169,463 | ₩173,340 | +0.85% | 54.1만 |
|---|
| 2026.09.01 | ₩173,112 | ₩173,407 | ₩169,745 | ₩171,623 | -0.86% | 33.5만 |
|---|
| 2026.08.31 | ₩177,566 | ₩179,015 | ₩175,769 | ₩176,842 | -0.41% | 39.8만 |
|---|
| 2026.08.28 | ₩184,435 | ₩184,435 | ₩176,734 | ₩176,828 | -4.12% | 21.5만 |
|---|
| 2026.08.27 | ₩188,191 | ₩188,500 | ₩183,469 | ₩185,884 | -1.23% | 24만 |
|---|
| 2026.08.26 | ₩182,677 | ₩184,073 | ₩180,826 | ₩183,134 | +0.25% | 21.5만 |
|---|
| 2026.08.25 | ₩184,046 | ₩185,092 | ₩180,437 | ₩182,396 | -0.90% | 13.5만 |
|---|
| 2026.08.24 | ₩183,013 | ₩183,013 | ₩176,641 | ₩179,847 | -1.73% | 43.9만 |
|---|
| 2026.08.21 | ₩189,264 | ₩189,264 | ₩183,120 | ₩186,353 | -1.54% | 17.3만 |
|---|
| 2026.08.20 | ₩186,555 | ₩188,755 | ₩184,408 | ₩186,447 | -0.06% | 29.2만 |
|---|
| 2026.08.19 | ₩198,078 | ₩198,763 | ₩185,629 | ₩187,145 | -5.52% | 39만 |
|---|
| 2026.08.18 | ₩201,231 | ₩203,216 | ₩193,450 | ₩196,281 | -2.46% | 38.1만 |
|---|
| 2026.08.17 | ₩208,073 | ₩212,822 | ₩207,751 | ₩211,158 | +1.48% | 46.9만 |
|---|
| 2026.08.14 | ₩202,116 | ₩206,664 | ₩201,472 | ₩205,269 | +1.56% | 32.3만 |
|---|
| 2026.08.13 | ₩201,727 | ₩207,670 | ₩201,338 | ₩203,391 | +0.82% | 31만 |
|---|
| 2026.08.12 | ₩203,431 | ₩204,867 | ₩201,794 | ₩202,532 | -0.44% | 78.4만 |
|---|
| 2026.08.11 | ₩195,006 | ₩196,710 | ₩192,846 | ₩194,738 | -0.14% | 62.4만 |
|---|
| 2026.08.10 | ₩200,426 | ₩201,231 | ₩191,250 | ₩191,250 | -4.58% | 21.3만 |
|---|
| 2026.08.07 | ₩198,199 | ₩201,459 | ₩195,114 | ₩199,111 | +0.46% | 21.2만 |
|---|
| 2026.08.06 | ₩189,318 | ₩198,387 | ₩186,742 | ₩194,054 | +2.50% | 31.5만 |
|---|
| 2026.08.05 | ₩194,429 | ₩199,313 | ₩190,955 | ₩191,572 | -1.47% | 36.5만 |
|---|
| 2026.08.04 | ₩193,799 | ₩198,441 | ₩192,390 | ₩197,206 | +1.76% | 68.3만 |
|---|
| 2026.08.03 | ₩178,009 | ₩187,816 | ₩176,171 | ₩186,581 | +4.82% | 108.7만 |
|---|
| 2026.07.31 | ₩191,693 | ₩194,510 | ₩181,457 | ₩183,040 | -4.51% | 73만 |
|---|
| 2026.07.30 | ₩175,406 | ₩182,677 | ₩174,199 | ₩180,933 | +3.15% | 90.2만 |
|---|
| 2026.07.29 | ₩172,562 | ₩175,326 | ₩161,790 | ₩161,924 | -6.16% | 72.5만 |
|---|
| 2026.07.28 | ₩177,861 | ₩177,875 | ₩168,900 | ₩173,568 | -2.41% | 55.4만 |
|---|
| 2026.07.27 | ₩196,147 | ₩196,147 | ₩180,343 | ₩187,051 | -4.64% | 33.7만 |
|---|
| 2026.07.24 | ₩203,230 | ₩204,209 | ₩192,270 | ₩194,242 | -4.42% | 26만 |
|---|
| 2026.07.23 | ₩202,881 | ₩208,623 | ₩202,707 | ₩205,511 | +1.30% | 21.5만 |
|---|
| 2026.07.22 | ₩200,829 | ₩209,280 | ₩200,292 | ₩205,886 | +2.52% | 25.5만 |
|---|
| 2026.07.21 | ₩202,988 | ₩207,657 | ₩200,131 | ₩207,214 | +2.08% | 32.1만 |
|---|
| 2026.07.20 | ₩196,710 | ₩199,259 | ₩191,840 | ₩192,605 | -2.09% | 25.9만 |
|---|
| 2026.07.17 | ₩185,830 | ₩196,348 | ₩181,430 | ₩192,135 | +3.39% | 62.1만 |
|---|
| 2026.07.16 | ₩199,983 | ₩203,257 | ₩193,182 | ₩194,805 | -2.59% | 41.3만 |
|---|
| 2026.07.15 | ₩215,438 | ₩215,478 | ₩198,186 | ₩206,181 | -4.30% | 36.2만 |
|---|
| 2026.07.14 | ₩215,854 | ₩216,498 | ₩207,764 | ₩211,829 | -1.86% | 19.9만 |
|---|
| 2026.07.13 | ₩207,013 | ₩208,435 | ₩201,929 | ₩203,485 | -1.70% | 30.3만 |
|---|
| 2026.07.10 | ₩209,401 | ₩215,384 | ₩207,161 | ₩213,868 | +2.13% | 22.2만 |
|---|
| 2026.07.09 | ₩215,746 | ₩219,878 | ₩213,452 | ₩213,935 | -0.84% | 35.8만 |
|---|
| 2026.07.08 | ₩196,428 | ₩203,780 | ₩195,597 | ₩203,015 | +3.35% | 27.6만 |
|---|
| 2026.07.07 | ₩201,298 | ₩203,646 | ₩193,517 | ₩199,004 | -1.14% | 62만 |
|---|
| 2026.07.06 | ₩218,845 | ₩223,675 | ₩213,748 | ₩214,070 | -2.18% | 32.6만 |
|---|
| 2026.07.02 | ₩234,072 | ₩234,072 | ₩207,711 | ₩211,977 | -9.44% | 71.2만 |
|---|
| 2026.07.01 | ₩239,921 | ₩242,000 | ₩232,127 | ₩233,978 | -2.48% | 60.2만 |
|---|
| 2026.06.30 | ₩240,337 | ₩253,873 | ₩239,478 | ₩251,968 | +4.84% | 55.6만 |
|---|
| 2026.06.29 | ₩226,331 | ₩238,834 | ₩218,980 | ₩238,767 | +5.49% | 41.2만 |
|---|
| 2026.06.26 | ₩228,585 | ₩229,672 | ₩222,977 | ₩225,620 | -1.30% | 40.3만 |
|---|
| 2026.06.25 | ₩239,908 | ₩240,753 | ₩226,264 | ₩237,895 | -0.84% | 52.8만 |
|---|
| 2026.06.24 | ₩229,403 | ₩230,383 | ₩220,938 | ₩226,385 | -1.32% | 28.6만 |
|---|
| 2026.06.23 | ₩227,632 | ₩233,160 | ₩225,902 | ₩228,652 | +0.45% | 39.8만 |
|---|
| 2026.06.22 | ₩245,274 | ₩247,715 | ₩241,263 | ₩247,447 | +0.89% | 29.6만 |
|---|
| 2026.06.18 | ₩235,695 | ₩240,109 | ₩234,796 | ₩239,103 | +1.45% | 35.1만 |
|---|
| 2026.06.17 | ₩229,792 | ₩233,119 | ₩224,547 | ₩224,681 | -2.22% | 39.6만 |
|---|
| 2026.06.16 | ₩234,354 | ₩237,788 | ₩223,165 | ₩223,688 | -4.55% | 182.7만 |
|---|
| 2026.06.15 | ₩236,594 | ₩237,922 | ₩232,784 | ₩235,574 | -0.43% | 45.4만 |
|---|
| 2026.06.12 | ₩218,631 | ₩227,190 | ₩216,551 | ₩225,231 | +3.02% | 56.2만 |
|---|
| 2026.06.11 | ₩206,047 | ₩218,738 | ₩205,417 | ₩218,671 | +6.13% | 55.6만 |
|---|
| 2026.06.10 | ₩201,244 | ₩211,400 | ₩198,776 | ₩199,621 | -0.81% | 37.6만 |
|---|
| 2026.06.09 | ₩210,005 | ₩214,781 | ₩190,123 | ₩203,834 | -2.94% | 58.6만 |
|---|
| 2026.06.08 | ₩204,370 | ₩207,778 | ₩201,231 | ₩204,598 | +0.11% | 31.9만 |
|---|
| 2026.06.05 | ₩208,703 | ₩208,703 | ₩194,175 | ₩194,564 | -6.78% | 49.7만 |
|---|
| 2026.06.04 | ₩211,829 | ₩220,267 | ₩208,448 | ₩216,672 | +2.29% | 25.9만 |
|---|
| 2026.06.03 | ₩218,805 | ₩221,596 | ₩214,660 | ₩219,744 | +0.43% | 33만 |
|---|
| 2026.06.02 | ₩211,440 | ₩216,820 | ₩209,911 | ₩216,820 | +2.54% | 30만 |
|---|
| 2026.06.01 | ₩206,061 | ₩208,489 | ₩202,438 | ₩206,101 | +0.02% | 52.1만 |
|---|
| 2026.05.29 | ₩215,304 | ₩215,304 | ₩206,007 | ₩208,422 | -3.20% | 38.8만 |
|---|
| 2026.05.28 | ₩214,083 | ₩214,915 | ₩207,670 | ₩212,594 | -0.70% | 39.3만 |
|---|
| 2026.05.27 | ₩220,737 | ₩221,368 | ₩210,635 | ₩214,781 | -2.70% | 63.3만 |
|---|
| 2026.05.26 | ₩213,962 | ₩217,705 | ₩210,863 | ₩216,833 | +1.34% | 58.6만 |
|---|
| 2026.05.22 | ₩204,625 | ₩207,657 | ₩201,727 | ₩206,262 | +0.80% | 29.1만 |
|---|
| 2026.05.21 | ₩198,669 | ₩203,351 | ₩198,548 | ₩202,197 | +1.78% | 38만 |
|---|
| 2026.05.20 | ₩195,825 | ₩200,131 | ₩194,550 | ₩200,037 | +2.15% | 32.8만 |
|---|
| 2026.05.19 | ₩187,547 | ₩194,711 | ₩183,724 | ₩191,894 | +2.32% | 48.7만 |
|---|
| 2026.05.18 | ₩202,492 | ₩202,613 | ₩188,272 | ₩191,773 | -5.29% | 66.4만 |
|---|
| 2026.05.15 | ₩197,649 | ₩202,304 | ₩195,275 | ₩198,977 | +0.67% | 41.9만 |
|---|
| 2026.05.14 | ₩203,887 | ₩206,342 | ₩201,727 | ₩205,135 | +0.61% | 29.6만 |
|---|
| 2026.05.13 | ₩207,080 | ₩208,247 | ₩200,949 | ₩203,927 | -1.52% | 32만 |
|---|
| 2026.05.12 | ₩204,786 | ₩204,786 | ₩192,323 | ₩200,480 | -2.10% | 81.9만 |
|---|
| 2026.05.11 | ₩205,363 | ₩209,508 | ₩204,545 | ₩209,495 | +2.01% | 123.7만 |
|---|
| 2026.05.08 | ₩197,354 | ₩203,619 | ₩197,354 | ₩203,619 | +3.17% | 39.9만 |
|---|
| 2026.05.07 | ₩196,978 | ₩197,314 | ₩190,297 | ₩192,055 | -2.50% | 34.7만 |
|---|
| 2026.05.06 | ₩191,371 | ₩194,027 | ₩187,789 | ₩194,000 | +1.37% | 41.8만 |
|---|
| 2026.05.05 | ₩184,006 | ₩188,607 | ₩182,892 | ₩187,373 | +1.83% | 33.7만 |
|---|
| 2026.05.04 | ₩182,208 | ₩183,630 | ₩179,283 | ₩181,336 | -0.48% | 63.5만 |
|---|
| 2026.05.01 | ₩177,955 | ₩181,940 | ₩176,184 | ₩181,269 | +1.86% | 25.8만 |
|---|
| 2026.04.30 | ₩174,950 | ₩179,418 | ₩172,898 | ₩179,337 | +2.51% | 30.6만 |
|---|
| 2026.04.29 | ₩170,765 | ₩173,327 | ₩169,571 | ₩172,884 | +1.24% | 29만 |
|---|
| 2026.04.28 | ₩169,061 | ₩172,857 | ₩165,895 | ₩168,229 | -0.49% | 49.1만 |
|---|
| 2026.04.27 | ₩181,242 | ₩181,752 | ₩173,568 | ₩175,366 | -3.24% | 72.7만 |
|---|
| 2026.04.24 | ₩179,029 | ₩182,798 | ₩177,043 | ₩180,920 | +1.06% | 45.9만 |
|---|
| 2026.04.23 | ₩168,095 | ₩172,388 | ₩167,384 | ₩170,402 | +1.37% | 36.1만 |
|---|
| 2026.04.22 | ₩166,941 | ₩167,438 | ₩163,587 | ₩166,485 | -0.27% | 30.5만 |
|---|
| 2026.04.21 | ₩164,379 | ₩166,351 | ₩162,876 | ₩163,869 | -0.31% | 32.4만 |
|---|
| 2026.04.20 | ₩161,199 | ₩163,802 | ₩160,716 | ₩163,306 | +1.31% | 21.7만 |
|---|
| 2026.04.17 | ₩158,972 | ₩161,548 | ₩157,443 | ₩161,038 | +1.30% | 26.9만 |
|---|
| 2026.04.16 | ₩152,708 | ₩155,981 | ₩151,675 | ₩155,954 | +2.13% | 18.9만 |
|---|
| 2026.04.15 | ₩152,225 | ₩152,895 | ₩148,924 | ₩152,868 | +0.42% | 28.5만 |
|---|
| 2026.04.14 | ₩152,627 | ₩153,298 | ₩150,266 | ₩153,070 | +0.29% | 27.7만 |
|---|
| 2026.04.13 | ₩147,502 | ₩151,124 | ₩147,449 | ₩151,124 | +2.46% | 18.8만 |
|---|
| 2026.04.10 | ₩147,529 | ₩149,582 | ₩147,194 | ₩148,160 | +0.43% | 32.7만 |
|---|
| 2026.04.09 | ₩142,753 | ₩146,335 | ₩142,753 | ₩146,107 | +2.35% | 24.3만 |
|---|
| 2026.04.08 | ₩142,002 | ₩143,089 | ₩139,574 | ₩142,565 | +0.40% | 21.4만 |
|---|
| 2026.04.07 | ₩132,008 | ₩133,523 | ₩129,968 | ₩133,523 | +1.15% | 11.5만 |
|---|
| 2026.04.06 | ₩131,645 | ₩133,711 | ₩130,666 | ₩132,544 | +0.68% | 10.6만 |
|---|
| 2026.04.02 | ₩124,750 | ₩131,565 | ₩124,481 | ₩130,840 | +4.88% | 14.5만 |
|---|
| 2026.04.01 | ₩128,520 | ₩132,142 | ₩127,996 | ₩130,223 | +1.33% | 36.1만 |
|---|
| 2026.03.31 | ₩120,953 | ₩126,655 | ₩120,712 | ₩126,615 | +4.68% | 23.5만 |
|---|
| 2026.03.30 | ₩126,574 | ₩126,802 | ₩117,720 | ₩118,753 | -6.18% | 42.4만 |
|---|
| 2026.03.27 | ₩125,743 | ₩127,674 | ₩124,240 | ₩125,045 | -0.55% | 26.4만 |
|---|
| 2026.03.26 | ₩132,222 | ₩132,222 | ₩126,977 | ₩127,111 | -3.87% | 21.4만 |
|---|
| 2026.03.25 | ₩135,844 | ₩136,904 | ₩133,886 | ₩135,053 | -0.58% | 34.9만 |
|---|
| 2026.03.24 | ₩128,627 | ₩134,919 | ₩128,117 | ₩134,194 | +4.33% | 17.7만 |
|---|
| 2026.03.23 | ₩129,807 | ₩133,134 | ₩129,298 | ₩129,888 | +0.06% | 38.1만 |
|---|
| 2026.03.20 | ₩130,572 | ₩131,162 | ₩125,219 | ₩126,977 | -2.75% | 19.5만 |
|---|
| 2026.03.19 | ₩124,441 | ₩131,538 | ₩123,301 | ₩130,411 | +4.80% | 8.1만 |
|---|
| 2026.03.18 | ₩128,761 | ₩130,183 | ₩127,849 | ₩128,037 | -0.56% | 12.5만 |
|---|
| 2026.03.17 | ₩127,983 | ₩128,479 | ₩126,722 | ₩128,452 | +0.37% | 7.1만 |
|---|
| 2026.03.16 | ₩126,789 | ₩128,855 | ₩126,789 | ₩127,299 | +0.40% | 10.4만 |
|---|
| 2026.03.13 | ₩124,481 | ₩126,440 | ₩123,140 | ₩123,529 | -0.77% | 5.7만 |
|---|
| 2026.03.12 | ₩125,139 | ₩125,568 | ₩121,986 | ₩122,992 | -1.72% | 11.6만 |
|---|
| 2026.03.11 | ₩126,480 | ₩128,600 | ₩126,427 | ₩127,446 | +0.76% | 16.1만 |
|---|
| 2026.03.10 | ₩124,696 | ₩128,842 | ₩124,696 | ₩126,239 | +1.24% | 23.6만 |
|---|
| 2026.03.09 | ₩117,626 | ₩124,991 | ₩116,620 | ₩124,736 | +6.04% | 18.6만 |
|---|
| 2026.03.06 | ₩122,255 | ₩124,495 | ₩118,954 | ₩119,665 | -2.12% | 25.3만 |
|---|
| 2026.03.05 | ₩128,761 | ₩130,116 | ₩124,052 | ₩126,480 | -1.77% | 28만 |
|---|
| 2026.03.04 | ₩130,331 | ₩131,176 | ₩128,801 | ₩129,888 | -0.34% | 17.4만 |
|---|
| 2026.03.03 | ₩130,049 | ₩130,170 | ₩126,682 | ₩127,956 | -1.61% | 43.4만 |
|---|
| 2026.03.02 | ₩130,518 | ₩135,482 | ₩130,223 | ₩135,227 | +3.61% | 56.4만 |
|---|
| 2026.02.27 | ₩131,565 | ₩133,778 | ₩130,827 | ₩132,812 | +0.95% | 36.6만 |
|---|
| 2026.02.26 | ₩139,735 | ₩139,735 | ₩132,383 | ₩135,039 | -3.36% | 19.5만 |
|---|
| 2026.02.25 | ₩139,748 | ₩141,854 | ₩139,748 | ₩140,499 | +0.54% | 16.6만 |
|---|
| 2026.02.24 | ₩135,616 | ₩138,957 | ₩135,375 | ₩137,857 | +1.65% | 33.4만 |
|---|
| 2026.02.23 | ₩134,624 | ₩135,455 | ₩132,142 | ₩134,114 | -0.38% | 32.4만 |
|---|
| 2026.02.20 | ₩132,115 | ₩136,139 | ₩132,115 | ₩135,321 | +2.43% | 6.8만 |
|---|
| 2026.02.19 | ₩132,598 | ₩133,430 | ₩131,256 | ₩133,282 | +0.52% | 79.7만 |
|---|
| 2026.02.18 | ₩134,100 | ₩135,911 | ₩132,812 | ₩134,006 | -0.07% | 8.5만 |
|---|
| 2026.02.17 | ₩132,987 | ₩135,563 | ₩130,840 | ₩134,664 | +1.26% | 27.5만 |
|---|
| 2026.02.13 | ₩133,456 | ₩136,166 | ₩131,699 | ₩134,932 | +1.11% | 111.4만 |
|---|
| 2026.02.12 | ₩138,742 | ₩139,507 | ₩133,416 | ₩133,845 | -3.53% | 20.6만 |
|---|
| 2026.02.11 | ₩136,783 | ₩138,755 | ₩134,154 | ₩137,696 | +0.67% | 13.9만 |
|---|
| 2026.02.10 | ₩134,275 | ₩135,160 | ₩132,115 | ₩133,322 | -0.71% | 9.4만 |
|---|
| 2026.02.09 | ₩130,867 | ₩134,100 | ₩130,129 | ₩133,510 | +2.02% | 20.4만 |
|---|
| 2026.02.06 | ₩126,145 | ₩131,981 | ₩125,863 | ₩131,739 | +4.43% | 21.5만 |
|---|
| 2026.02.05 | ₩120,068 | ₩124,186 | ₩119,008 | ₩123,435 | +2.80% | 7.5만 |
|---|
| 2026.02.04 | ₩126,749 | ₩128,265 | ₩119,008 | ₩121,772 | -3.93% | 12.3만 |
|---|
| 2026.02.03 | ₩129,620 | ₩130,840 | ₩122,925 | ₩125,944 | -2.84% | 17.5만 |
|---|
| 2026.02.02 | ₩123,529 | ₩129,083 | ₩123,529 | ₩127,876 | +3.52% | 29.2만 |
|---|
| 2026.01.30 | ₩128,104 | ₩130,290 | ₩124,133 | ₩124,790 | -2.59% | 8.2만 |
|---|
| 2026.01.29 | ₩129,794 | ₩130,961 | ₩125,407 | ₩130,398 | +0.47% | 11.2만 |
|---|
| 2026.01.28 | ₩128,238 | ₩129,754 | ₩127,621 | ₩129,244 | +0.78% | 13.1만 |
|---|
| 2026.01.27 | ₩125,179 | ₩126,950 | ₩124,951 | ₩126,239 | +0.85% | 7.4만 |
|---|
| 2026.01.26 | ₩123,328 | ₩124,173 | ₩122,416 | ₩123,127 | -0.16% | 7.4만 |
|---|
| 2026.01.23 | ₩126,547 | ₩126,695 | ₩123,167 | ₩123,784 | -2.18% | 8.8만 |
|---|
| 2026.01.22 | ₩130,344 | ₩130,344 | ₩127,084 | ₩127,715 | -2.02% | 9.3만 |
|---|
| 2026.01.21 | ₩124,562 | ₩128,761 | ₩123,958 | ₩127,849 | +2.64% | 8.8만 |
|---|
| 2026.01.20 | ₩121,517 | ₩125,018 | ₩121,517 | ₩122,805 | +1.06% | 13.2만 |
|---|
| 2026.01.16 | ₩124,978 | ₩125,608 | ₩123,422 | ₩124,146 | -0.67% | 12.3만 |
|---|
| 2026.01.15 | ₩124,280 | ₩125,300 | ₩122,912 | ₩123,046 | -0.99% | 6.1만 |
|---|
| 2026.01.14 | ₩119,478 | ₩120,148 | ₩118,310 | ₩120,135 | +0.55% | 5.2만 |
|---|
| 2026.01.13 | ₩120,672 | ₩121,651 | ₩119,840 | ₩120,282 | -0.32% | 4.5만 |
|---|
| 2026.01.12 | ₩117,854 | ₩119,893 | ₩117,854 | ₩119,531 | +1.42% | 7.1만 |
|---|
| 2026.01.09 | ₩116,526 | ₩119,639 | ₩116,164 | ₩119,223 | +2.31% | 6.2만 |
|---|
| 2026.01.08 | ₩116,660 | ₩116,660 | ₩113,816 | ₩115,426 | -1.06% | 6.1만 |
|---|
| 2026.01.07 | ₩116,888 | ₩117,331 | ₩115,547 | ₩117,331 | +0.38% | 11만 |
|---|
| 2026.01.06 | ₩114,380 | ₩118,109 | ₩114,380 | ₩118,042 | +3.20% | 12.6만 |
|---|
| 2026.01.05 | ₩113,736 | ₩114,769 | ₩112,542 | ₩113,226 | -0.45% | 7.7만 |
|---|
| 2026.01.02 | ₩108,531 | ₩111,388 | ₩108,531 | ₩111,173 | +2.44% | 7.6만 |
|---|
| 2025.12.31 | ₩107,779 | ₩107,779 | ₩105,794 | ₩105,794 | -1.84% | 2.8만 |
|---|
| 2025.12.30 | ₩108,061 | ₩108,705 | ₩107,578 | ₩107,645 | -0.38% | 5.4만 |
|---|
| 2025.12.29 | ₩107,337 | ₩108,450 | ₩107,082 | ₩107,672 | +0.31% | 5만 |
|---|
| 2025.12.26 | ₩109,014 | ₩109,081 | ₩107,900 | ₩108,504 | -0.47% | 7.6만 |
|---|
| 2025.12.24 | ₩108,316 | ₩108,611 | ₩108,128 | ₩108,423 | +0.10% | 2.3만 |
|---|
| 2025.12.23 | ₩107,578 | ₩108,544 | ₩107,243 | ₩108,396 | +0.76% | 3.8만 |
|---|
| 2025.12.22 | ₩109,081 | ₩109,081 | ₩107,779 | ₩108,195 | -0.81% | 3.5만 |
|---|
| 2025.12.19 | ₩104,922 | ₩107,095 | ₩104,922 | ₩106,854 | +1.84% | 4.5만 |
|---|
| 2025.12.18 | ₩105,029 | ₩105,807 | ₩103,849 | ₩103,969 | -1.01% | 3.8만 |
|---|
| 2025.12.17 | ₩105,552 | ₩105,901 | ₩101,206 | ₩101,501 | -3.84% | 7.1만 |
|---|
| 2025.12.16 | ₩106,169 | ₩106,907 | ₩104,224 | ₩105,069 | -1.04% | 4.8만 |
|---|
| 2025.12.15 | ₩108,410 | ₩108,759 | ₩106,277 | ₩106,545 | -1.72% | 7.2만 |
|---|
| 2025.12.12 | ₩111,509 | ₩111,509 | ₩106,424 | ₩106,988 | -4.05% | 13.3만 |
|---|
| 2025.12.11 | ₩111,992 | ₩112,730 | ₩110,006 | ₩112,730 | +0.66% | 13.2만 |
|---|
| 2025.12.10 | ₩110,744 | ₩113,387 | ₩110,623 | ₩113,065 | +2.10% | 8.2만 |
|---|
| 2025.12.09 | ₩109,215 | ₩110,342 | ₩108,759 | ₩110,154 | +0.86% | 7.5만 |
|---|
| 2025.12.08 | ₩109,698 | ₩110,529 | ₩109,148 | ₩110,006 | +0.28% | 7만 |
|---|
| 2025.12.05 | ₩108,115 | ₩109,483 | ₩107,940 | ₩108,517 | +0.37% | 6.8만 |
|---|
| 2025.12.04 | ₩106,760 | ₩108,195 | ₩106,344 | ₩107,323 | +0.53% | 6.3만 |
|---|
| 2025.12.03 | ₩104,734 | ₩107,538 | ₩103,996 | ₩107,538 | +2.68% | 3.5만 |
|---|
| 2025.12.02 | ₩104,010 | ₩105,861 | ₩103,580 | ₩104,627 | +0.59% | 5.9만 |
|---|
| 2025.12.01 | ₩101,407 | ₩103,553 | ₩101,018 | ₩102,561 | +1.14% | 13만 |
|---|
| 2025.11.28 | ₩101,984 | ₩103,312 | ₩101,917 | ₩103,312 | +1.30% | 3.4만 |
|---|
| 2025.11.26 | ₩100,092 | ₩102,239 | ₩99,904 | ₩101,219 | +1.13% | 6.1만 |
|---|
| 2025.11.25 | ₩97,047 | ₩99,690 | ₩95,169 | ₩99,422 | +2.45% | 7만 |
|---|
| 2025.11.24 | ₩95,424 | ₩98,898 | ₩95,424 | ₩98,684 | +3.42% | 7.7만 |
|---|
| 2025.11.21 | ₩92,352 | ₩95,249 | ₩89,789 | ₩94,257 | +2.06% | 4.4만 |
|---|
| 2025.11.20 | ₩99,958 | ₩100,267 | ₩91,976 | ₩92,231 | -7.73% | 7.3만 |
|---|
| 2025.11.19 | ₩95,652 | ₩98,402 | ₩95,652 | ₩96,967 | +1.37% | 3.6만 |
|---|
| 2025.11.18 | ₩95,665 | ₩96,792 | ₩94,136 | ₩95,397 | -0.28% | 5만 |
|---|
| 2025.11.17 | ₩98,469 | ₩100,616 | ₩96,148 | ₩97,114 | -1.38% | 9.6만 |
|---|
| 2025.11.14 | ₩96,819 | ₩101,112 | ₩96,323 | ₩99,368 | +2.63% | 5만 |
|---|
| 2025.11.13 | ₩103,553 | ₩103,553 | ₩98,778 | ₩99,918 | -3.51% | 8.5만 |
|---|
| 2025.11.12 | ₩105,083 | ₩105,338 | ₩103,849 | ₩104,439 | -0.61% | 3.4만 |
|---|
| 2025.11.11 | ₩105,110 | ₩105,123 | ₩103,111 | ₩103,299 | -1.72% | 8만 |
|---|
| 2025.11.10 | ₩105,257 | ₩106,518 | ₩105,029 | ₩106,062 | +0.76% | 5만 |
|---|
| 2025.11.07 | ₩101,836 | ₩102,601 | ₩98,375 | ₩102,601 | +0.75% | 8.2만 |
|---|
| 2025.11.06 | ₩104,425 | ₩105,579 | ₩102,494 | ₩103,231 | -1.14% | 8.8만 |
|---|
| 2025.11.05 | ₩101,662 | ₩105,740 | ₩101,662 | ₩104,506 | +2.80% | 4.1만 |
|---|
| 2025.11.04 | ₩102,534 | ₩103,996 | ₩100,776 | ₩100,897 | -1.60% | 5.5만 |
|---|
| 2025.11.03 | ₩106,089 | ₩106,317 | ₩104,922 | ₩105,633 | -0.43% | 4.7만 |
|---|
| 2025.10.31 | ₩105,029 | ₩106,344 | ₩103,862 | ₩104,560 | -0.45% | 6.7만 |
|---|
| 2025.10.30 | ₩104,882 | ₩105,834 | ₩103,862 | ₩103,862 | -0.97% | 8.5만 |
|---|
| 2025.10.29 | ₩105,606 | ₩106,880 | ₩104,533 | ₩105,432 | -0.17% | 7.6만 |
|---|
| 2025.10.28 | ₩103,580 | ₩104,519 | ₩103,205 | ₩103,956 | +0.36% | 30.1만 |
|---|
| 2025.10.27 | ₩103,822 | ₩104,627 | ₩103,460 | ₩104,010 | +0.18% | 7.1만 |
|---|
| 2025.10.24 | ₩102,440 | ₩102,547 | ₩101,702 | ₩101,702 | -0.72% | 3.8만 |
|---|
| 2025.10.23 | ₩96,618 | ₩100,441 | ₩96,618 | ₩100,294 | +3.80% | 3.6만 |
|---|
| 2025.10.22 | ₩99,287 | ₩99,569 | ₩95,544 | ₩97,288 | -2.01% | 6.7만 |
|---|
| 2025.10.21 | ₩100,320 | ₩100,548 | ₩99,368 | ₩100,106 | -0.21% | 7만 |
|---|
| 2025.10.20 | ₩99,515 | ₩101,192 | ₩99,515 | ₩100,709 | +1.20% | 5.1만 |
|---|
| 2025.10.17 | ₩98,026 | ₩98,871 | ₩96,873 | ₩98,228 | +0.21% | 9만 |
|---|
| 2025.10.16 | ₩100,052 | ₩100,052 | ₩98,000 | ₩99,006 | -1.05% | 4만 |
|---|
| 2025.10.15 | ₩97,959 | ₩98,603 | ₩96,899 | ₩98,603 | +0.66% | 17.2만 |
|---|
| 2025.10.14 | ₩94,699 | ₩97,315 | ₩94,552 | ₩95,625 | +0.98% | 8.3만 |
|---|
| 2025.10.13 | ₩95,410 | ₩97,127 | ₩95,263 | ₩96,873 | +1.53% | 64.9만 |
|---|
| 2025.10.10 | ₩98,885 | ₩99,153 | ₩91,842 | ₩91,842 | -7.12% | 5.4만 |
|---|