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 | ₩204,455 | ₩204,602 | ₩198,565 | ₩199,877 | -2.24% | 18.6만 |
| 2026.10.08 | ₩204,763 | ₩207,667 | ₩198,137 | ₩201,001 | -1.84% | 26.2만 |
| 2026.10.07 | ₩206,878 | ₩208,818 | ₩205,874 | ₩208,176 | +0.63% | 26.8만 |
| 2026.10.06 | ₩216,917 | ₩216,917 | ₩212,152 | ₩212,660 | -1.96% | 55.4만 |
| 2026.10.05 | ₩214,387 | ₩215,444 | ₩210,826 | ₩214,333 | -0.02% | 145.8만 |
| 2026.10.02 | ₩215,177 | ₩218,189 | ₩214,601 | ₩215,431 | +0.12% | 90.6만 |
| 2026.10.01 | ₩205,057 | ₩209,943 | ₩203,143 | ₩208,685 | +1.77% | 26.5만 |
| 2026.09.30 | ₩203,799 | ₩204,843 | ₩201,577 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩204,093 |
| +0.14% |
| 20.5만 |
| 2026.09.29 | ₩202,942 | ₩204,803 | ₩201,028 | ₩202,246 | -0.34% | 11.2만 |
|---|
| 2026.09.28 | ₩199,823 | ₩200,493 | ₩193,786 | ₩198,967 | -0.43% | 22.2만 |
|---|
| 2026.09.25 | ₩199,207 | ₩202,393 | ₩198,766 | ₩201,470 | +1.14% | 39.7만 |
|---|
| 2026.09.24 | ₩193,425 | ₩197,441 | ₩191,966 | ₩197,441 | +2.08% | 21.4만 |
|---|
| 2026.09.23 | ₩197,789 | ₩197,896 | ₩192,742 | ₩197,762 | -0.01% | 21만 |
|---|
| 2026.09.22 | ₩191,337 | ₩198,940 | ₩191,337 | ₩198,913 | +3.96% | 23.9만 |
|---|
| 2026.09.21 | ₩191,685 | ₩194,991 | ₩189,115 | ₩193,933 | +1.17% | 43.7만 |
|---|
| 2026.09.18 | ₩182,408 | ₩186,812 | ₩181,993 | ₩186,585 | +2.29% | 28.6만 |
|---|
| 2026.09.17 | ₩179,570 | ₩180,909 | ₩178,486 | ₩179,704 | +0.07% | 12.5만 |
|---|
| 2026.09.16 | ₩175,729 | ₩177,348 | ₩171,472 | ₩173,801 | -1.10% | 17만 |
|---|
| 2026.09.15 | ₩174,310 | ₩174,778 | ₩170,294 | ₩172,115 | -1.26% | 27.7만 |
|---|
| 2026.09.14 | ₩175,408 | ₩176,920 | ₩172,021 | ₩172,302 | -1.77% | 51만 |
|---|
| 2026.09.11 | ₩185,059 | ₩188,512 | ₩184,697 | ₩187,000 | +1.05% | 29.3만 |
|---|
| 2026.09.10 | ₩182,114 | ₩184,483 | ₩180,628 | ₩182,074 | -0.02% | 15.5만 |
|---|
| 2026.09.09 | ₩185,889 | ₩189,476 | ₩185,380 | ₩187,495 | +0.86% | 19.5만 |
|---|
| 2026.09.08 | ₩185,728 | ₩188,606 | ₩184,082 | ₩187,361 | +0.88% | 59만 |
|---|
| 2026.09.04 | ₩176,224 | ₩182,261 | ₩176,224 | ₩182,047 | +3.30% | 63.6만 |
|---|
| 2026.09.03 | ₩171,700 | ₩173,614 | ₩167,242 | ₩173,614 | +1.11% | 21.7만 |
|---|
| 2026.09.02 | ₩171,499 | ₩173,841 | ₩169,089 | ₩172,958 | +0.85% | 54.1만 |
|---|
| 2026.09.01 | ₩172,730 | ₩173,025 | ₩169,371 | ₩171,245 | -0.86% | 33.5만 |
|---|
| 2026.08.31 | ₩177,174 | ₩178,620 | ₩175,381 | ₩176,452 | -0.41% | 39.8만 |
|---|
| 2026.08.28 | ₩184,028 | ₩184,028 | ₩176,345 | ₩176,438 | -4.12% | 21.5만 |
|---|
| 2026.08.27 | ₩187,776 | ₩188,084 | ₩183,064 | ₩185,474 | -1.23% | 24만 |
|---|
| 2026.08.26 | ₩182,274 | ₩183,667 | ₩180,427 | ₩182,730 | +0.25% | 21.5만 |
|---|
| 2026.08.25 | ₩183,640 | ₩184,684 | ₩180,039 | ₩181,993 | -0.90% | 13.5만 |
|---|
| 2026.08.24 | ₩182,609 | ₩182,609 | ₩176,251 | ₩179,450 | -1.73% | 43.9만 |
|---|
| 2026.08.21 | ₩188,847 | ₩188,847 | ₩182,716 | ₩185,942 | -1.54% | 17.3만 |
|---|
| 2026.08.20 | ₩186,143 | ₩188,338 | ₩184,001 | ₩186,036 | -0.06% | 29.2만 |
|---|
| 2026.08.19 | ₩197,641 | ₩198,324 | ₩185,219 | ₩186,732 | -5.52% | 39만 |
|---|
| 2026.08.18 | ₩200,787 | ₩202,768 | ₩193,023 | ₩195,848 | -2.46% | 38.1만 |
|---|
| 2026.08.17 | ₩207,614 | ₩212,352 | ₩207,292 | ₩210,692 | +1.48% | 46.9만 |
|---|
| 2026.08.14 | ₩201,670 | ₩206,208 | ₩201,028 | ₩204,816 | +1.56% | 32.3만 |
|---|
| 2026.08.13 | ₩201,282 | ₩207,212 | ₩200,894 | ₩202,942 | +0.82% | 31만 |
|---|
| 2026.08.12 | ₩202,982 | ₩204,415 | ₩201,349 | ₩202,085 | -0.44% | 78.4만 |
|---|
| 2026.08.11 | ₩194,576 | ₩196,276 | ₩192,421 | ₩194,308 | -0.14% | 62.4만 |
|---|
| 2026.08.10 | ₩199,984 | ₩200,787 | ₩190,828 | ₩190,828 | -4.58% | 21.3만 |
|---|
| 2026.08.07 | ₩197,762 | ₩201,015 | ₩194,683 | ₩198,672 | +0.46% | 21.2만 |
|---|
| 2026.08.06 | ₩188,900 | ₩197,949 | ₩186,330 | ₩193,626 | +2.50% | 31.5만 |
|---|
| 2026.08.05 | ₩194,000 | ₩198,873 | ₩190,533 | ₩191,149 | -1.47% | 36.5만 |
|---|
| 2026.08.04 | ₩193,371 | ₩198,003 | ₩191,966 | ₩196,771 | +1.76% | 68.3만 |
|---|
| 2026.08.03 | ₩177,616 | ₩187,401 | ₩175,782 | ₩186,170 | +4.82% | 108.7만 |
|---|
| 2026.07.31 | ₩191,270 | ₩194,081 | ₩181,056 | ₩182,636 | -4.51% | 73만 |
|---|
| 2026.07.30 | ₩175,019 | ₩182,274 | ₩173,815 | ₩180,534 | +3.15% | 90.2만 |
|---|
| 2026.07.29 | ₩172,182 | ₩174,939 | ₩161,433 | ₩161,567 | -6.16% | 72.5만 |
|---|
| 2026.07.28 | ₩177,469 | ₩177,482 | ₩168,527 | ₩173,185 | -2.41% | 55.4만 |
|---|
| 2026.07.27 | ₩195,714 | ₩195,714 | ₩179,945 | ₩186,638 | -4.64% | 33.7만 |
|---|
| 2026.07.24 | ₩202,781 | ₩203,759 | ₩191,845 | ₩193,813 | -4.42% | 26만 |
|---|
| 2026.07.23 | ₩202,433 | ₩208,163 | ₩202,259 | ₩205,057 | +1.30% | 21.5만 |
|---|
| 2026.07.22 | ₩200,385 | ₩208,818 | ₩199,850 | ₩205,432 | +2.52% | 25.5만 |
|---|
| 2026.07.21 | ₩202,541 | ₩207,199 | ₩199,689 | ₩206,757 | +2.08% | 32.1만 |
|---|
| 2026.07.20 | ₩196,276 | ₩198,819 | ₩191,417 | ₩192,180 | -2.09% | 25.9만 |
|---|
| 2026.07.17 | ₩185,420 | ₩195,915 | ₩181,030 | ₩191,711 | +3.39% | 62.1만 |
|---|
| 2026.07.16 | ₩199,542 | ₩202,808 | ₩192,756 | ₩194,375 | -2.59% | 41.3만 |
|---|
| 2026.07.15 | ₩214,963 | ₩215,003 | ₩197,748 | ₩205,726 | -4.30% | 36.2만 |
|---|
| 2026.07.14 | ₩215,378 | ₩216,020 | ₩207,306 | ₩211,362 | -1.86% | 19.9만 |
|---|
| 2026.07.13 | ₩206,556 | ₩207,975 | ₩201,483 | ₩203,036 | -1.70% | 30.3만 |
|---|
| 2026.07.10 | ₩208,939 | ₩214,909 | ₩206,704 | ₩213,396 | +2.13% | 22.2만 |
|---|
| 2026.07.09 | ₩215,270 | ₩219,393 | ₩212,981 | ₩213,463 | -0.84% | 35.8만 |
|---|
| 2026.07.08 | ₩195,995 | ₩203,330 | ₩195,165 | ₩202,567 | +3.35% | 27.6만 |
|---|
| 2026.07.07 | ₩200,854 | ₩203,196 | ₩193,090 | ₩198,565 | -1.14% | 62만 |
|---|
| 2026.07.06 | ₩218,363 | ₩223,181 | ₩213,276 | ₩213,597 | -2.18% | 32.6만 |
|---|
| 2026.07.02 | ₩233,555 | ₩233,555 | ₩207,252 | ₩211,509 | -9.44% | 71.2만 |
|---|
| 2026.07.01 | ₩239,392 | ₩241,466 | ₩231,614 | ₩233,462 | -2.48% | 60.2만 |
|---|
| 2026.06.30 | ₩239,807 | ₩253,313 | ₩238,950 | ₩251,412 | +4.84% | 55.6만 |
|---|
| 2026.06.29 | ₩225,832 | ₩238,307 | ₩218,496 | ₩238,240 | +5.49% | 41.2만 |
|---|
| 2026.06.26 | ₩228,081 | ₩229,165 | ₩222,485 | ₩225,122 | -1.30% | 40.3만 |
|---|
| 2026.06.25 | ₩239,378 | ₩240,222 | ₩225,765 | ₩237,370 | -0.84% | 52.8만 |
|---|
| 2026.06.24 | ₩228,897 | ₩229,874 | ₩220,451 | ₩225,885 | -1.32% | 28.6만 |
|---|
| 2026.06.23 | ₩227,130 | ₩232,645 | ₩225,403 | ₩228,148 | +0.45% | 39.8만 |
|---|
| 2026.06.22 | ₩244,733 | ₩247,169 | ₩240,730 | ₩246,901 | +0.89% | 29.6만 |
|---|
| 2026.06.18 | ₩235,175 | ₩239,579 | ₩234,278 | ₩238,575 | +1.45% | 35.1만 |
|---|
| 2026.06.17 | ₩229,285 | ₩232,605 | ₩224,052 | ₩224,185 | -2.22% | 39.6만 |
|---|
| 2026.06.16 | ₩233,837 | ₩237,263 | ₩222,673 | ₩223,195 | -4.55% | 182.7만 |
|---|
| 2026.06.15 | ₩236,072 | ₩237,397 | ₩232,270 | ₩235,055 | -0.43% | 45.4만 |
|---|
| 2026.06.12 | ₩218,148 | ₩226,689 | ₩216,074 | ₩224,734 | +3.02% | 56.2만 |
|---|
| 2026.06.11 | ₩205,592 | ₩218,255 | ₩204,963 | ₩218,189 | +6.13% | 55.6만 |
|---|
| 2026.06.10 | ₩200,800 | ₩210,933 | ₩198,337 | ₩199,181 | -0.81% | 37.6만 |
|---|
| 2026.06.09 | ₩209,541 | ₩214,307 | ₩189,704 | ₩203,384 | -2.94% | 58.6만 |
|---|
| 2026.06.08 | ₩203,919 | ₩207,319 | ₩200,787 | ₩204,147 | +0.11% | 31.9만 |
|---|
| 2026.06.05 | ₩208,243 | ₩208,243 | ₩193,746 | ₩194,134 | -6.78% | 49.7만 |
|---|
| 2026.06.04 | ₩211,362 | ₩219,781 | ₩207,989 | ₩216,194 | +2.29% | 25.9만 |
|---|
| 2026.06.03 | ₩218,322 | ₩221,107 | ₩214,186 | ₩219,259 | +0.43% | 33만 |
|---|
| 2026.06.02 | ₩210,974 | ₩216,341 | ₩209,448 | ₩216,341 | +2.54% | 30만 |
|---|
| 2026.06.01 | ₩205,606 | ₩208,029 | ₩201,992 | ₩205,646 | +0.02% | 52.1만 |
|---|
| 2026.05.29 | ₩214,829 | ₩214,829 | ₩205,552 | ₩207,962 | -3.20% | 38.8만 |
|---|
| 2026.05.28 | ₩213,611 | ₩214,441 | ₩207,212 | ₩212,125 | -0.70% | 39.3만 |
|---|
| 2026.05.27 | ₩220,250 | ₩220,879 | ₩210,170 | ₩214,307 | -2.70% | 63.3만 |
|---|
| 2026.05.26 | ₩213,490 | ₩217,225 | ₩210,398 | ₩216,355 | +1.34% | 58.6만 |
|---|
| 2026.05.22 | ₩204,174 | ₩207,199 | ₩201,282 | ₩205,807 | +0.80% | 29.1만 |
|---|
| 2026.05.21 | ₩198,230 | ₩202,902 | ₩198,110 | ₩201,751 | +1.78% | 38만 |
|---|
| 2026.05.20 | ₩195,393 | ₩199,689 | ₩194,121 | ₩199,596 | +2.15% | 32.8만 |
|---|
| 2026.05.19 | ₩187,133 | ₩194,282 | ₩183,319 | ₩191,470 | +2.32% | 48.7만 |
|---|
| 2026.05.18 | ₩202,045 | ₩202,166 | ₩187,856 | ₩191,350 | -5.29% | 66.4만 |
|---|
| 2026.05.15 | ₩197,213 | ₩201,858 | ₩194,844 | ₩198,538 | +0.67% | 41.9만 |
|---|
| 2026.05.14 | ₩203,437 | ₩205,887 | ₩201,282 | ₩204,682 | +0.61% | 29.6만 |
|---|
| 2026.05.13 | ₩206,623 | ₩207,788 | ₩200,506 | ₩203,478 | -1.52% | 32만 |
|---|
| 2026.05.12 | ₩204,334 | ₩204,334 | ₩191,899 | ₩200,037 | -2.10% | 81.9만 |
|---|
| 2026.05.11 | ₩204,910 | ₩209,046 | ₩204,093 | ₩209,033 | +2.01% | 123.7만 |
|---|
| 2026.05.08 | ₩196,919 | ₩203,170 | ₩196,919 | ₩203,170 | +3.17% | 39.9만 |
|---|
| 2026.05.07 | ₩196,544 | ₩196,878 | ₩189,878 | ₩191,631 | -2.50% | 34.7만 |
|---|
| 2026.05.06 | ₩190,948 | ₩193,599 | ₩187,374 | ₩193,572 | +1.37% | 41.8만 |
|---|
| 2026.05.05 | ₩183,600 | ₩188,191 | ₩182,489 | ₩186,959 | +1.83% | 33.7만 |
|---|
| 2026.05.04 | ₩181,806 | ₩183,225 | ₩178,888 | ₩180,936 | -0.48% | 63.5만 |
|---|
| 2026.05.01 | ₩177,563 | ₩181,538 | ₩175,796 | ₩180,869 | +1.86% | 25.8만 |
|---|
| 2026.04.30 | ₩174,564 | ₩179,022 | ₩172,516 | ₩178,941 | +2.51% | 30.6만 |
|---|
| 2026.04.29 | ₩170,388 | ₩172,945 | ₩169,197 | ₩172,503 | +1.24% | 29만 |
|---|
| 2026.04.28 | ₩168,688 | ₩172,476 | ₩165,529 | ₩167,858 | -0.49% | 49.1만 |
|---|
| 2026.04.27 | ₩180,842 | ₩181,351 | ₩173,185 | ₩174,979 | -3.24% | 72.7만 |
|---|
| 2026.04.24 | ₩178,633 | ₩182,395 | ₩176,652 | ₩180,521 | +1.06% | 45.9만 |
|---|
| 2026.04.23 | ₩167,724 | ₩172,008 | ₩167,015 | ₩170,026 | +1.37% | 36.1만 |
|---|
| 2026.04.22 | ₩166,573 | ₩167,068 | ₩163,226 | ₩166,118 | -0.27% | 30.5만 |
|---|
| 2026.04.21 | ₩164,016 | ₩165,984 | ₩162,517 | ₩163,508 | -0.31% | 32.4만 |
|---|
| 2026.04.20 | ₩160,844 | ₩163,441 | ₩160,362 | ₩162,945 | +1.31% | 21.7만 |
|---|
| 2026.04.17 | ₩158,622 | ₩161,192 | ₩157,096 | ₩160,683 | +1.30% | 26.9만 |
|---|
| 2026.04.16 | ₩152,371 | ₩155,637 | ₩151,340 | ₩155,610 | +2.13% | 18.9만 |
|---|
| 2026.04.15 | ₩151,889 | ₩152,558 | ₩148,596 | ₩152,531 | +0.42% | 28.5만 |
|---|
| 2026.04.14 | ₩152,290 | ₩152,960 | ₩149,934 | ₩152,732 | +0.29% | 27.7만 |
|---|
| 2026.04.13 | ₩147,177 | ₩150,791 | ₩147,123 | ₩150,791 | +2.46% | 18.8만 |
|---|
| 2026.04.10 | ₩147,204 | ₩149,252 | ₩146,869 | ₩147,833 | +0.43% | 32.7만 |
|---|
| 2026.04.09 | ₩142,438 | ₩146,012 | ₩142,438 | ₩145,785 | +2.35% | 24.3만 |
|---|
| 2026.04.08 | ₩141,689 | ₩142,773 | ₩139,266 | ₩142,251 | +0.40% | 21.4만 |
|---|
| 2026.04.07 | ₩131,716 | ₩133,229 | ₩129,682 | ₩133,229 | +1.15% | 11.5만 |
|---|
| 2026.04.06 | ₩131,355 | ₩133,416 | ₩130,378 | ₩132,252 | +0.68% | 10.6만 |
|---|
| 2026.04.02 | ₩124,475 | ₩131,275 | ₩124,207 | ₩130,552 | +4.88% | 14.5만 |
|---|
| 2026.04.01 | ₩128,236 | ₩131,850 | ₩127,714 | ₩129,936 | +1.33% | 36.1만 |
|---|
| 2026.03.31 | ₩120,686 | ₩126,375 | ₩120,445 | ₩126,335 | +4.68% | 23.5만 |
|---|
| 2026.03.30 | ₩126,295 | ₩126,523 | ₩117,460 | ₩118,491 | -6.18% | 42.4만 |
|---|
| 2026.03.27 | ₩125,465 | ₩127,393 | ₩123,966 | ₩124,769 | -0.55% | 26.4만 |
|---|
| 2026.03.26 | ₩131,930 | ₩131,930 | ₩126,697 | ₩126,830 | -3.87% | 21.4만 |
|---|
| 2026.03.25 | ₩135,545 | ₩136,602 | ₩133,590 | ₩134,755 | -0.58% | 34.9만 |
|---|
| 2026.03.24 | ₩128,343 | ₩134,621 | ₩127,834 | ₩133,898 | +4.33% | 17.7만 |
|---|
| 2026.03.23 | ₩129,521 | ₩132,841 | ₩129,012 | ₩129,601 | +0.06% | 38.1만 |
|---|
| 2026.03.20 | ₩130,284 | ₩130,873 | ₩124,943 | ₩126,697 | -2.75% | 19.5만 |
|---|
| 2026.03.19 | ₩124,167 | ₩131,248 | ₩123,029 | ₩130,123 | +4.80% | 8.1만 |
|---|
| 2026.03.18 | ₩128,477 | ₩129,896 | ₩127,567 | ₩127,754 | -0.56% | 12.5만 |
|---|
| 2026.03.17 | ₩127,701 | ₩128,196 | ₩126,442 | ₩128,169 | +0.37% | 7.1만 |
|---|
| 2026.03.16 | ₩126,509 | ₩128,571 | ₩126,509 | ₩127,018 | +0.40% | 10.4만 |
|---|
| 2026.03.13 | ₩124,207 | ₩126,161 | ₩122,868 | ₩123,256 | -0.77% | 5.7만 |
|---|
| 2026.03.12 | ₩124,863 | ₩125,291 | ₩121,717 | ₩122,721 | -1.72% | 11.6만 |
|---|
| 2026.03.11 | ₩126,201 | ₩128,316 | ₩126,148 | ₩127,165 | +0.76% | 16.1만 |
|---|
| 2026.03.10 | ₩124,421 | ₩128,557 | ₩124,421 | ₩125,960 | +1.24% | 23.6만 |
|---|
| 2026.03.09 | ₩117,367 | ₩124,715 | ₩116,363 | ₩124,461 | +6.04% | 18.6만 |
|---|
| 2026.03.06 | ₩121,985 | ₩124,220 | ₩118,692 | ₩119,401 | -2.12% | 25.3만 |
|---|
| 2026.03.05 | ₩128,477 | ₩129,829 | ₩123,778 | ₩126,201 | -1.77% | 28만 |
|---|
| 2026.03.04 | ₩130,043 | ₩130,886 | ₩128,517 | ₩129,601 | -0.34% | 17.4만 |
|---|
| 2026.03.03 | ₩129,762 | ₩129,882 | ₩126,402 | ₩127,674 | -1.61% | 43.4만 |
|---|
| 2026.03.02 | ₩130,230 | ₩135,183 | ₩129,936 | ₩134,929 | +3.61% | 56.4만 |
|---|
| 2026.02.27 | ₩131,275 | ₩133,483 | ₩130,538 | ₩132,519 | +0.95% | 36.6만 |
|---|
| 2026.02.26 | ₩139,426 | ₩139,426 | ₩132,091 | ₩134,741 | -3.36% | 19.5만 |
|---|
| 2026.02.25 | ₩139,440 | ₩141,541 | ₩139,440 | ₩140,189 | +0.54% | 16.6만 |
|---|
| 2026.02.24 | ₩135,317 | ₩138,650 | ₩135,076 | ₩137,552 | +1.65% | 33.4만 |
|---|
| 2026.02.23 | ₩134,327 | ₩135,156 | ₩131,850 | ₩133,818 | -0.38% | 32.4만 |
|---|
| 2026.02.20 | ₩131,823 | ₩135,839 | ₩131,823 | ₩135,023 | +2.43% | 6.8만 |
|---|
| 2026.02.19 | ₩132,305 | ₩133,135 | ₩130,967 | ₩132,988 | +0.52% | 79.7만 |
|---|
| 2026.02.18 | ₩133,804 | ₩135,612 | ₩132,519 | ₩133,711 | -0.07% | 8.5만 |
|---|
| 2026.02.17 | ₩132,693 | ₩135,264 | ₩130,552 | ₩134,367 | +1.26% | 27.5만 |
|---|
| 2026.02.13 | ₩133,162 | ₩135,866 | ₩131,408 | ₩134,634 | +1.11% | 111.4만 |
|---|
| 2026.02.12 | ₩138,436 | ₩139,199 | ₩133,122 | ₩133,550 | -3.53% | 20.6만 |
|---|
| 2026.02.11 | ₩136,482 | ₩138,449 | ₩133,858 | ₩137,392 | +0.67% | 13.9만 |
|---|
| 2026.02.10 | ₩133,978 | ₩134,862 | ₩131,823 | ₩133,028 | -0.71% | 9.4만 |
|---|
| 2026.02.09 | ₩130,578 | ₩133,804 | ₩129,842 | ₩133,215 | +2.02% | 20.4만 |
|---|
| 2026.02.06 | ₩125,867 | ₩131,689 | ₩125,586 | ₩131,449 | +4.43% | 21.5만 |
|---|
| 2026.02.05 | ₩119,803 | ₩123,912 | ₩118,745 | ₩123,163 | +2.80% | 7.5만 |
|---|
| 2026.02.04 | ₩126,469 | ₩127,982 | ₩118,745 | ₩121,503 | -3.93% | 12.3만 |
|---|
| 2026.02.03 | ₩129,334 | ₩130,552 | ₩122,654 | ₩125,666 | -2.84% | 17.5만 |
|---|
| 2026.02.02 | ₩123,256 | ₩128,798 | ₩123,256 | ₩127,593 | +3.52% | 29.2만 |
|---|
| 2026.01.30 | ₩127,821 | ₩130,003 | ₩123,859 | ₩124,515 | -2.59% | 8.2만 |
|---|
| 2026.01.29 | ₩129,508 | ₩130,672 | ₩125,130 | ₩130,110 | +0.47% | 11.2만 |
|---|
| 2026.01.28 | ₩127,955 | ₩129,467 | ₩127,339 | ₩128,959 | +0.78% | 13.1만 |
|---|
| 2026.01.27 | ₩124,903 | ₩126,670 | ₩124,675 | ₩125,960 | +0.85% | 7.4만 |
|---|
| 2026.01.26 | ₩123,056 | ₩123,899 | ₩122,145 | ₩122,855 | -0.16% | 7.4만 |
|---|
| 2026.01.23 | ₩126,268 | ₩126,415 | ₩122,895 | ₩123,511 | -2.18% | 8.8만 |
|---|
| 2026.01.22 | ₩130,056 | ₩130,056 | ₩126,804 | ₩127,433 | -2.02% | 9.3만 |
|---|
| 2026.01.21 | ₩124,287 | ₩128,477 | ₩123,685 | ₩127,567 | +2.64% | 8.8만 |
|---|
| 2026.01.20 | ₩121,249 | ₩124,742 | ₩121,249 | ₩122,534 | +1.06% | 13.2만 |
|---|
| 2026.01.16 | ₩124,702 | ₩125,331 | ₩123,149 | ₩123,872 | -0.67% | 12.3만 |
|---|
| 2026.01.15 | ₩124,006 | ₩125,023 | ₩122,641 | ₩122,775 | -0.99% | 6.1만 |
|---|
| 2026.01.14 | ₩119,214 | ₩119,883 | ₩118,049 | ₩119,870 | +0.55% | 5.2만 |
|---|
| 2026.01.13 | ₩120,405 | ₩121,382 | ₩119,575 | ₩120,017 | -0.32% | 4.5만 |
|---|
| 2026.01.12 | ₩117,594 | ₩119,629 | ₩117,594 | ₩119,267 | +1.42% | 7.1만 |
|---|
| 2026.01.09 | ₩116,269 | ₩119,375 | ₩115,908 | ₩118,960 | +2.31% | 6.2만 |
|---|
| 2026.01.08 | ₩116,403 | ₩116,403 | ₩113,565 | ₩115,171 | -1.06% | 6.1만 |
|---|
| 2026.01.07 | ₩116,630 | ₩117,072 | ₩115,292 | ₩117,072 | +0.38% | 11만 |
|---|
| 2026.01.06 | ₩114,127 | ₩117,849 | ₩114,127 | ₩117,782 | +3.20% | 12.6만 |
|---|
| 2026.01.05 | ₩113,485 | ₩114,516 | ₩112,293 | ₩112,976 | -0.45% | 7.7만 |
|---|
| 2026.01.02 | ₩108,291 | ₩111,142 | ₩108,291 | ₩110,928 | +2.44% | 7.6만 |
|---|
| 2025.12.31 | ₩107,542 | ₩107,542 | ₩105,560 | ₩105,560 | -1.84% | 2.8만 |
|---|
| 2025.12.30 | ₩107,823 | ₩108,465 | ₩107,341 | ₩107,408 | -0.38% | 5.4만 |
|---|
| 2025.12.29 | ₩107,100 | ₩108,211 | ₩106,845 | ₩107,434 | +0.31% | 5만 |
|---|
| 2025.12.26 | ₩108,773 | ₩108,840 | ₩107,662 | ₩108,264 | -0.47% | 7.6만 |
|---|
| 2025.12.24 | ₩108,077 | ₩108,371 | ₩107,890 | ₩108,184 | +0.10% | 2.3만 |
|---|
| 2025.12.23 | ₩107,341 | ₩108,305 | ₩107,006 | ₩108,157 | +0.76% | 3.8만 |
|---|
| 2025.12.22 | ₩108,840 | ₩108,840 | ₩107,542 | ₩107,956 | -0.81% | 3.5만 |
|---|
| 2025.12.19 | ₩104,690 | ₩106,859 | ₩104,690 | ₩106,618 | +1.84% | 4.5만 |
|---|
| 2025.12.18 | ₩104,797 | ₩105,574 | ₩103,619 | ₩103,740 | -1.01% | 3.8만 |
|---|
| 2025.12.17 | ₩105,319 | ₩105,668 | ₩100,982 | ₩101,277 | -3.84% | 7.1만 |
|---|
| 2025.12.16 | ₩105,935 | ₩106,671 | ₩103,994 | ₩104,838 | -1.04% | 4.8만 |
|---|
| 2025.12.15 | ₩108,171 | ₩108,519 | ₩106,042 | ₩106,310 | -1.72% | 7.2만 |
|---|
| 2025.12.12 | ₩111,263 | ₩111,263 | ₩106,190 | ₩106,752 | -4.05% | 13.3만 |
|---|
| 2025.12.11 | ₩111,745 | ₩112,481 | ₩109,764 | ₩112,481 | +0.66% | 13.2만 |
|---|
| 2025.12.10 | ₩110,500 | ₩113,137 | ₩110,379 | ₩112,816 | +2.10% | 8.2만 |
|---|
| 2025.12.09 | ₩108,974 | ₩110,098 | ₩108,519 | ₩109,911 | +0.86% | 7.5만 |
|---|
| 2025.12.08 | ₩109,456 | ₩110,286 | ₩108,907 | ₩109,764 | +0.28% | 7만 |
|---|
| 2025.12.05 | ₩107,876 | ₩109,242 | ₩107,702 | ₩108,278 | +0.37% | 6.8만 |
|---|
| 2025.12.04 | ₩106,524 | ₩107,956 | ₩106,109 | ₩107,086 | +0.53% | 6.3만 |
|---|
| 2025.12.03 | ₩104,503 | ₩107,301 | ₩103,767 | ₩107,301 | +2.68% | 3.5만 |
|---|
| 2025.12.02 | ₩103,780 | ₩105,627 | ₩103,352 | ₩104,396 | +0.59% | 5.9만 |
|---|
| 2025.12.01 | ₩101,183 | ₩103,325 | ₩100,795 | ₩102,334 | +1.14% | 13만 |
|---|
| 2025.11.28 | ₩101,759 | ₩103,084 | ₩101,692 | ₩103,084 | +1.30% | 3.4만 |
|---|
| 2025.11.26 | ₩99,871 | ₩102,013 | ₩99,684 | ₩100,996 | +1.13% | 6.1만 |
|---|
| 2025.11.25 | ₩96,833 | ₩99,470 | ₩94,959 | ₩99,202 | +2.45% | 7만 |
|---|
| 2025.11.24 | ₩95,213 | ₩98,680 | ₩95,213 | ₩98,466 | +3.42% | 7.7만 |
|---|
| 2025.11.21 | ₩92,148 | ₩95,039 | ₩89,591 | ₩94,049 | +2.06% | 4.4만 |
|---|
| 2025.11.20 | ₩99,738 | ₩100,045 | ₩91,773 | ₩92,027 | -7.73% | 7.3만 |
|---|
| 2025.11.19 | ₩95,441 | ₩98,185 | ₩95,441 | ₩96,753 | +1.37% | 3.6만 |
|---|
| 2025.11.18 | ₩95,454 | ₩96,579 | ₩93,928 | ₩95,186 | -0.28% | 5만 |
|---|
| 2025.11.17 | ₩98,252 | ₩100,394 | ₩95,936 | ₩96,900 | -1.38% | 9.6만 |
|---|
| 2025.11.14 | ₩96,605 | ₩100,889 | ₩96,110 | ₩99,149 | +2.63% | 5만 |
|---|
| 2025.11.13 | ₩103,325 | ₩103,325 | ₩98,560 | ₩99,697 | -3.51% | 8.5만 |
|---|
| 2025.11.12 | ₩104,851 | ₩105,105 | ₩103,619 | ₩104,208 | -0.61% | 3.4만 |
|---|
| 2025.11.11 | ₩104,878 | ₩104,891 | ₩102,883 | ₩103,071 | -1.72% | 8만 |
|---|
| 2025.11.10 | ₩105,025 | ₩106,283 | ₩104,797 | ₩105,828 | +0.76% | 5만 |
|---|
| 2025.11.07 | ₩101,612 | ₩102,375 | ₩98,158 | ₩102,375 | +0.75% | 8.2만 |
|---|
| 2025.11.06 | ₩104,195 | ₩105,346 | ₩102,268 | ₩103,004 | -1.14% | 8.8만 |
|---|
| 2025.11.05 | ₩101,438 | ₩105,507 | ₩101,438 | ₩104,275 | +2.80% | 4.1만 |
|---|
| 2025.11.04 | ₩102,308 | ₩103,767 | ₩100,554 | ₩100,675 | -1.60% | 5.5만 |
|---|
| 2025.11.03 | ₩105,855 | ₩106,082 | ₩104,690 | ₩105,400 | -0.43% | 4.7만 |
|---|
| 2025.10.31 | ₩104,797 | ₩106,109 | ₩103,633 | ₩104,329 | -0.45% | 6.7만 |
|---|
| 2025.10.30 | ₩104,650 | ₩105,601 | ₩103,633 | ₩103,633 | -0.97% | 8.5만 |
|---|
| 2025.10.29 | ₩105,373 | ₩106,645 | ₩104,302 | ₩105,199 | -0.17% | 7.6만 |
|---|
| 2025.10.28 | ₩103,352 | ₩104,289 | ₩102,977 | ₩103,727 | +0.36% | 30.1만 |
|---|
| 2025.10.27 | ₩103,593 | ₩104,396 | ₩103,231 | ₩103,780 | +0.18% | 7.1만 |
|---|
| 2025.10.24 | ₩102,214 | ₩102,321 | ₩101,478 | ₩101,478 | -0.72% | 3.8만 |
|---|
| 2025.10.23 | ₩96,405 | ₩100,219 | ₩96,405 | ₩100,072 | +3.80% | 3.6만 |
|---|
| 2025.10.22 | ₩99,068 | ₩99,349 | ₩95,334 | ₩97,074 | -2.01% | 6.7만 |
|---|
| 2025.10.21 | ₩100,099 | ₩100,327 | ₩99,149 | ₩99,885 | -0.21% | 7만 |
|---|
| 2025.10.20 | ₩99,296 | ₩100,969 | ₩99,296 | ₩100,487 | +1.20% | 5.1만 |
|---|
| 2025.10.17 | ₩97,810 | ₩98,653 | ₩96,659 | ₩98,011 | +0.21% | 9만 |
|---|
| 2025.10.16 | ₩99,831 | ₩99,831 | ₩97,783 | ₩98,787 | -1.05% | 4만 |
|---|
| 2025.10.15 | ₩97,743 | ₩98,386 | ₩96,686 | ₩98,386 | +0.66% | 17.2만 |
|---|
| 2025.10.14 | ₩94,490 | ₩97,101 | ₩94,343 | ₩95,414 | +0.98% | 8.3만 |
|---|
| 2025.10.13 | ₩95,200 | ₩96,913 | ₩95,053 | ₩96,659 | +1.53% | 64.9만 |
|---|
| 2025.10.10 | ₩98,667 | ₩98,934 | ₩91,639 | ₩91,639 | -7.12% | 5.4만 |
|---|