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 | ₩204,392 | ₩204,539 | ₩198,504 | ₩199,816 | -2.24% | 18.6만 |
| 2026.10.08 | ₩204,700 | ₩207,604 | ₩198,076 | ₩200,940 | -1.84% | 26.2만 |
| 2026.10.07 | ₩206,814 | ₩208,755 | ₩205,811 | ₩208,112 | +0.63% | 26.8만 |
| 2026.10.06 | ₩216,850 | ₩216,850 | ₩212,087 | ₩212,595 | -1.96% | 55.4만 |
| 2026.10.05 | ₩214,321 | ₩215,378 | ₩210,762 | ₩214,268 | -0.02% | 145.8만 |
| 2026.10.02 | ₩215,111 | ₩218,122 | ₩214,535 | ₩215,365 | +0.12% | 90.6만 |
| 2026.10.01 | ₩204,994 | ₩209,879 | ₩203,081 | ₩208,621 | +1.77% | 26.5만 |
| 2026.09.30 | ₩203,736 | ₩204,780 | ₩201,515 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩204,031 |
| +0.14% |
| 20.5만 |
| 2026.09.29 | ₩202,880 | ₩204,740 | ₩200,966 | ₩202,184 | -0.34% | 11.2만 |
|---|
| 2026.09.28 | ₩199,762 | ₩200,431 | ₩193,727 | ₩198,906 | -0.43% | 22.2만 |
|---|
| 2026.09.25 | ₩199,146 | ₩202,331 | ₩198,705 | ₩201,408 | +1.14% | 39.7만 |
|---|
| 2026.09.24 | ₩193,366 | ₩197,380 | ₩191,907 | ₩197,380 | +2.08% | 21.4만 |
|---|
| 2026.09.23 | ₩197,728 | ₩197,835 | ₩192,683 | ₩197,701 | -0.01% | 21만 |
|---|
| 2026.09.22 | ₩191,278 | ₩198,879 | ₩191,278 | ₩198,852 | +3.96% | 23.9만 |
|---|
| 2026.09.21 | ₩191,626 | ₩194,931 | ₩189,057 | ₩193,874 | +1.17% | 43.7만 |
|---|
| 2026.09.18 | ₩182,352 | ₩186,755 | ₩181,938 | ₩186,528 | +2.29% | 28.6만 |
|---|
| 2026.09.17 | ₩179,515 | ₩180,854 | ₩178,432 | ₩179,649 | +0.07% | 12.5만 |
|---|
| 2026.09.16 | ₩175,675 | ₩177,294 | ₩171,420 | ₩173,748 | -1.10% | 17만 |
|---|
| 2026.09.15 | ₩174,256 | ₩174,725 | ₩170,242 | ₩172,062 | -1.26% | 27.7만 |
|---|
| 2026.09.14 | ₩175,354 | ₩176,866 | ₩171,968 | ₩172,249 | -1.77% | 51만 |
|---|
| 2026.09.11 | ₩185,002 | ₩188,454 | ₩184,641 | ₩186,942 | +1.05% | 29.3만 |
|---|
| 2026.09.10 | ₩182,058 | ₩184,427 | ₩180,573 | ₩182,018 | -0.02% | 15.5만 |
|---|
| 2026.09.09 | ₩185,832 | ₩189,418 | ₩185,323 | ₩187,437 | +0.86% | 19.5만 |
|---|
| 2026.09.08 | ₩185,671 | ₩188,548 | ₩184,025 | ₩187,304 | +0.88% | 59만 |
|---|
| 2026.09.04 | ₩176,170 | ₩182,205 | ₩176,170 | ₩181,991 | +3.30% | 63.6만 |
|---|
| 2026.09.03 | ₩171,647 | ₩173,561 | ₩167,191 | ₩173,561 | +1.11% | 21.7만 |
|---|
| 2026.09.02 | ₩171,446 | ₩173,788 | ₩169,038 | ₩172,905 | +0.85% | 54.1만 |
|---|
| 2026.09.01 | ₩172,677 | ₩172,972 | ₩169,319 | ₩171,192 | -0.86% | 33.5만 |
|---|
| 2026.08.31 | ₩177,120 | ₩178,565 | ₩175,327 | ₩176,398 | -0.41% | 39.8만 |
|---|
| 2026.08.28 | ₩183,972 | ₩183,972 | ₩176,291 | ₩176,384 | -4.12% | 21.5만 |
|---|
| 2026.08.27 | ₩187,718 | ₩188,026 | ₩183,008 | ₩185,417 | -1.23% | 24만 |
|---|
| 2026.08.26 | ₩182,219 | ₩183,610 | ₩180,372 | ₩182,674 | +0.25% | 21.5만 |
|---|
| 2026.08.25 | ₩183,584 | ₩184,627 | ₩179,984 | ₩181,938 | -0.90% | 13.5만 |
|---|
| 2026.08.24 | ₩182,553 | ₩182,553 | ₩176,197 | ₩179,395 | -1.73% | 43.9만 |
|---|
| 2026.08.21 | ₩188,789 | ₩188,789 | ₩182,660 | ₩185,885 | -1.54% | 17.3만 |
|---|
| 2026.08.20 | ₩186,086 | ₩188,281 | ₩183,945 | ₩185,979 | -0.06% | 29.2만 |
|---|
| 2026.08.19 | ₩197,581 | ₩198,263 | ₩185,163 | ₩186,675 | -5.52% | 39만 |
|---|
| 2026.08.18 | ₩200,726 | ₩202,706 | ₩192,964 | ₩195,788 | -2.46% | 38.1만 |
|---|
| 2026.08.17 | ₩207,550 | ₩212,287 | ₩207,229 | ₩210,628 | +1.48% | 46.9만 |
|---|
| 2026.08.14 | ₩201,609 | ₩206,145 | ₩200,966 | ₩204,753 | +1.56% | 32.3만 |
|---|
| 2026.08.13 | ₩201,221 | ₩207,149 | ₩200,833 | ₩202,880 | +0.82% | 31만 |
|---|
| 2026.08.12 | ₩202,920 | ₩204,352 | ₩201,288 | ₩202,024 | -0.44% | 78.4만 |
|---|
| 2026.08.11 | ₩194,516 | ₩196,216 | ₩192,362 | ₩194,249 | -0.14% | 62.4만 |
|---|
| 2026.08.10 | ₩199,923 | ₩200,726 | ₩190,770 | ₩190,770 | -4.58% | 21.3만 |
|---|
| 2026.08.07 | ₩197,701 | ₩200,953 | ₩194,623 | ₩198,611 | +0.46% | 21.2만 |
|---|
| 2026.08.06 | ₩188,843 | ₩197,889 | ₩186,273 | ₩193,566 | +2.50% | 31.5만 |
|---|
| 2026.08.05 | ₩193,941 | ₩198,812 | ₩190,475 | ₩191,091 | -1.47% | 36.5만 |
|---|
| 2026.08.04 | ₩193,312 | ₩197,942 | ₩191,907 | ₩196,711 | +1.76% | 68.3만 |
|---|
| 2026.08.03 | ₩177,562 | ₩187,344 | ₩175,728 | ₩186,113 | +4.82% | 108.7만 |
|---|
| 2026.07.31 | ₩191,211 | ₩194,021 | ₩181,001 | ₩182,580 | -4.51% | 73만 |
|---|
| 2026.07.30 | ₩174,966 | ₩182,219 | ₩173,761 | ₩180,479 | +3.15% | 90.2만 |
|---|
| 2026.07.29 | ₩172,129 | ₩174,885 | ₩161,383 | ₩161,517 | -6.16% | 72.5만 |
|---|
| 2026.07.28 | ₩177,415 | ₩177,428 | ₩168,476 | ₩173,132 | -2.41% | 55.4만 |
|---|
| 2026.07.27 | ₩195,654 | ₩195,654 | ₩179,890 | ₩186,581 | -4.64% | 33.7만 |
|---|
| 2026.07.24 | ₩202,719 | ₩203,696 | ₩191,787 | ₩193,754 | -4.42% | 26만 |
|---|
| 2026.07.23 | ₩202,371 | ₩208,099 | ₩202,197 | ₩204,994 | +1.30% | 21.5만 |
|---|
| 2026.07.22 | ₩200,324 | ₩208,755 | ₩199,789 | ₩205,369 | +2.52% | 25.5만 |
|---|
| 2026.07.21 | ₩202,478 | ₩207,135 | ₩199,628 | ₩206,694 | +2.08% | 32.1만 |
|---|
| 2026.07.20 | ₩196,216 | ₩198,758 | ₩191,358 | ₩192,121 | -2.09% | 25.9만 |
|---|
| 2026.07.17 | ₩185,363 | ₩195,855 | ₩180,974 | ₩191,653 | +3.39% | 62.1만 |
|---|
| 2026.07.16 | ₩199,481 | ₩202,746 | ₩192,696 | ₩194,316 | -2.59% | 41.3만 |
|---|
| 2026.07.15 | ₩214,897 | ₩214,937 | ₩197,688 | ₩205,663 | -4.30% | 36.2만 |
|---|
| 2026.07.14 | ₩215,312 | ₩215,954 | ₩207,242 | ₩211,297 | -1.86% | 19.9만 |
|---|
| 2026.07.13 | ₩206,493 | ₩207,911 | ₩201,421 | ₩202,974 | -1.70% | 30.3만 |
|---|
| 2026.07.10 | ₩208,875 | ₩214,843 | ₩206,640 | ₩213,331 | +2.13% | 22.2만 |
|---|
| 2026.07.09 | ₩215,205 | ₩219,326 | ₩212,916 | ₩213,398 | -0.84% | 35.8만 |
|---|
| 2026.07.08 | ₩195,935 | ₩203,268 | ₩195,105 | ₩202,505 | +3.35% | 27.6만 |
|---|
| 2026.07.07 | ₩200,792 | ₩203,134 | ₩193,031 | ₩198,504 | -1.14% | 62만 |
|---|
| 2026.07.06 | ₩218,296 | ₩223,113 | ₩213,211 | ₩213,532 | -2.18% | 32.6만 |
|---|
| 2026.07.02 | ₩233,484 | ₩233,484 | ₩207,189 | ₩211,444 | -9.44% | 71.2만 |
|---|
| 2026.07.01 | ₩239,318 | ₩241,392 | ₩231,544 | ₩233,390 | -2.48% | 60.2만 |
|---|
| 2026.06.30 | ₩239,733 | ₩253,235 | ₩238,877 | ₩251,335 | +4.84% | 55.6만 |
|---|
| 2026.06.29 | ₩225,763 | ₩238,234 | ₩218,429 | ₩238,167 | +5.49% | 41.2만 |
|---|
| 2026.06.26 | ₩228,011 | ₩229,095 | ₩222,417 | ₩225,053 | -1.30% | 40.3만 |
|---|
| 2026.06.25 | ₩239,305 | ₩240,148 | ₩225,696 | ₩237,298 | -0.84% | 52.8만 |
|---|
| 2026.06.24 | ₩228,827 | ₩229,804 | ₩220,383 | ₩225,816 | -1.32% | 28.6만 |
|---|
| 2026.06.23 | ₩227,061 | ₩232,574 | ₩225,334 | ₩228,078 | +0.45% | 39.8만 |
|---|
| 2026.06.22 | ₩244,658 | ₩247,093 | ₩240,656 | ₩246,825 | +0.89% | 29.6만 |
|---|
| 2026.06.18 | ₩235,103 | ₩239,506 | ₩234,207 | ₩238,502 | +1.45% | 35.1만 |
|---|
| 2026.06.17 | ₩229,215 | ₩232,534 | ₩223,983 | ₩224,117 | -2.22% | 39.6만 |
|---|
| 2026.06.16 | ₩233,765 | ₩237,191 | ₩222,605 | ₩223,126 | -4.55% | 182.7만 |
|---|
| 2026.06.15 | ₩236,000 | ₩237,324 | ₩232,199 | ₩234,983 | -0.43% | 45.4만 |
|---|
| 2026.06.12 | ₩218,082 | ₩226,619 | ₩216,007 | ₩224,665 | +3.02% | 56.2만 |
|---|
| 2026.06.11 | ₩205,530 | ₩218,189 | ₩204,901 | ₩218,122 | +6.13% | 55.6만 |
|---|
| 2026.06.10 | ₩200,739 | ₩210,869 | ₩198,277 | ₩199,120 | -0.81% | 37.6만 |
|---|
| 2026.06.09 | ₩209,477 | ₩214,241 | ₩189,645 | ₩203,322 | -2.94% | 58.6만 |
|---|
| 2026.06.08 | ₩203,857 | ₩207,256 | ₩200,726 | ₩204,084 | +0.11% | 31.9만 |
|---|
| 2026.06.05 | ₩208,179 | ₩208,179 | ₩193,687 | ₩194,075 | -6.78% | 49.7만 |
|---|
| 2026.06.04 | ₩211,297 | ₩219,714 | ₩207,925 | ₩216,128 | +2.29% | 25.9만 |
|---|
| 2026.06.03 | ₩218,256 | ₩221,039 | ₩214,121 | ₩219,192 | +0.43% | 33만 |
|---|
| 2026.06.02 | ₩210,909 | ₩216,275 | ₩209,383 | ₩216,275 | +2.54% | 30만 |
|---|
| 2026.06.01 | ₩205,543 | ₩207,965 | ₩201,930 | ₩205,583 | +0.02% | 52.1만 |
|---|
| 2026.05.29 | ₩214,763 | ₩214,763 | ₩205,489 | ₩207,898 | -3.20% | 38.8만 |
|---|
| 2026.05.28 | ₩213,545 | ₩214,375 | ₩207,149 | ₩212,060 | -0.70% | 39.3만 |
|---|
| 2026.05.27 | ₩220,182 | ₩220,811 | ₩210,106 | ₩214,241 | -2.70% | 63.3만 |
|---|
| 2026.05.26 | ₩213,425 | ₩217,158 | ₩210,334 | ₩216,288 | +1.34% | 58.6만 |
|---|
| 2026.05.22 | ₩204,111 | ₩207,135 | ₩201,221 | ₩205,744 | +0.80% | 29.1만 |
|---|
| 2026.05.21 | ₩198,170 | ₩202,840 | ₩198,049 | ₩201,689 | +1.78% | 38만 |
|---|
| 2026.05.20 | ₩195,333 | ₩199,628 | ₩194,061 | ₩199,535 | +2.15% | 32.8만 |
|---|
| 2026.05.19 | ₩187,076 | ₩194,222 | ₩183,262 | ₩191,412 | +2.32% | 48.7만 |
|---|
| 2026.05.18 | ₩201,983 | ₩202,104 | ₩187,799 | ₩191,291 | -5.29% | 66.4만 |
|---|
| 2026.05.15 | ₩197,153 | ₩201,796 | ₩194,784 | ₩198,477 | +0.67% | 41.9만 |
|---|
| 2026.05.14 | ₩203,375 | ₩205,824 | ₩201,221 | ₩204,620 | +0.61% | 29.6만 |
|---|
| 2026.05.13 | ₩206,560 | ₩207,724 | ₩200,444 | ₩203,415 | -1.52% | 32만 |
|---|
| 2026.05.12 | ₩204,272 | ₩204,272 | ₩191,840 | ₩199,976 | -2.10% | 81.9만 |
|---|
| 2026.05.11 | ₩204,847 | ₩208,982 | ₩204,031 | ₩208,969 | +2.01% | 123.7만 |
|---|
| 2026.05.08 | ₩196,858 | ₩203,107 | ₩196,858 | ₩203,107 | +3.17% | 39.9만 |
|---|
| 2026.05.07 | ₩196,484 | ₩196,818 | ₩189,819 | ₩191,572 | -2.50% | 34.7만 |
|---|
| 2026.05.06 | ₩190,890 | ₩193,540 | ₩187,317 | ₩193,513 | +1.37% | 41.8만 |
|---|
| 2026.05.05 | ₩183,543 | ₩188,133 | ₩182,433 | ₩186,902 | +1.83% | 33.7만 |
|---|
| 2026.05.04 | ₩181,750 | ₩183,169 | ₩178,833 | ₩180,880 | -0.48% | 63.5만 |
|---|
| 2026.05.01 | ₩177,508 | ₩181,483 | ₩175,742 | ₩180,814 | +1.86% | 25.8만 |
|---|
| 2026.04.30 | ₩174,511 | ₩178,967 | ₩172,463 | ₩178,887 | +2.51% | 30.6만 |
|---|
| 2026.04.29 | ₩170,336 | ₩172,892 | ₩169,145 | ₩172,450 | +1.24% | 29만 |
|---|
| 2026.04.28 | ₩168,636 | ₩172,423 | ₩165,478 | ₩167,807 | -0.49% | 49.1만 |
|---|
| 2026.04.27 | ₩180,787 | ₩181,295 | ₩173,132 | ₩174,926 | -3.24% | 72.7만 |
|---|
| 2026.04.24 | ₩178,579 | ₩182,339 | ₩176,598 | ₩180,466 | +1.06% | 45.9만 |
|---|
| 2026.04.23 | ₩167,673 | ₩171,955 | ₩166,963 | ₩169,974 | +1.37% | 36.1만 |
|---|
| 2026.04.22 | ₩166,522 | ₩167,017 | ₩163,176 | ₩166,067 | -0.27% | 30.5만 |
|---|
| 2026.04.21 | ₩163,966 | ₩165,933 | ₩162,467 | ₩163,457 | -0.31% | 32.4만 |
|---|
| 2026.04.20 | ₩160,795 | ₩163,391 | ₩160,313 | ₩162,895 | +1.31% | 21.7만 |
|---|
| 2026.04.17 | ₩158,573 | ₩161,142 | ₩157,048 | ₩160,634 | +1.30% | 26.9만 |
|---|
| 2026.04.16 | ₩152,324 | ₩155,589 | ₩151,293 | ₩155,562 | +2.13% | 18.9만 |
|---|
| 2026.04.15 | ₩151,842 | ₩152,511 | ₩148,550 | ₩152,484 | +0.42% | 28.5만 |
|---|
| 2026.04.14 | ₩152,244 | ₩152,913 | ₩149,888 | ₩152,685 | +0.29% | 27.7만 |
|---|
| 2026.04.13 | ₩147,132 | ₩150,745 | ₩147,078 | ₩150,745 | +2.46% | 18.8만 |
|---|
| 2026.04.10 | ₩147,159 | ₩149,206 | ₩146,824 | ₩147,787 | +0.43% | 32.7만 |
|---|
| 2026.04.09 | ₩142,395 | ₩145,968 | ₩142,395 | ₩145,740 | +2.35% | 24.3만 |
|---|
| 2026.04.08 | ₩141,645 | ₩142,729 | ₩139,223 | ₩142,207 | +0.40% | 21.4만 |
|---|
| 2026.04.07 | ₩131,676 | ₩133,188 | ₩129,642 | ₩133,188 | +1.15% | 11.5만 |
|---|
| 2026.04.06 | ₩131,315 | ₩133,375 | ₩130,338 | ₩132,211 | +0.68% | 10.6만 |
|---|
| 2026.04.02 | ₩124,436 | ₩131,234 | ₩124,169 | ₩130,512 | +4.88% | 14.5만 |
|---|
| 2026.04.01 | ₩128,197 | ₩131,810 | ₩127,675 | ₩129,896 | +1.33% | 36.1만 |
|---|
| 2026.03.31 | ₩120,649 | ₩126,337 | ₩120,409 | ₩126,296 | +4.68% | 23.5만 |
|---|
| 2026.03.30 | ₩126,256 | ₩126,484 | ₩117,424 | ₩118,455 | -6.18% | 42.4만 |
|---|
| 2026.03.27 | ₩125,427 | ₩127,354 | ₩123,928 | ₩124,731 | -0.55% | 26.4만 |
|---|
| 2026.03.26 | ₩131,890 | ₩131,890 | ₩126,658 | ₩126,792 | -3.87% | 21.4만 |
|---|
| 2026.03.25 | ₩135,503 | ₩136,560 | ₩133,549 | ₩134,714 | -0.58% | 34.9만 |
|---|
| 2026.03.24 | ₩128,304 | ₩134,580 | ₩127,795 | ₩133,857 | +4.33% | 17.7만 |
|---|
| 2026.03.23 | ₩129,481 | ₩132,800 | ₩128,973 | ₩129,562 | +0.06% | 38.1만 |
|---|
| 2026.03.20 | ₩130,244 | ₩130,833 | ₩124,905 | ₩126,658 | -2.75% | 19.5만 |
|---|
| 2026.03.19 | ₩124,129 | ₩131,208 | ₩122,991 | ₩130,084 | +4.80% | 8.1만 |
|---|
| 2026.03.18 | ₩128,438 | ₩129,856 | ₩127,528 | ₩127,715 | -0.56% | 12.5만 |
|---|
| 2026.03.17 | ₩127,661 | ₩128,157 | ₩126,404 | ₩128,130 | +0.37% | 7.1만 |
|---|
| 2026.03.16 | ₩126,470 | ₩128,531 | ₩126,470 | ₩126,979 | +0.40% | 10.4만 |
|---|
| 2026.03.13 | ₩124,169 | ₩126,123 | ₩122,831 | ₩123,219 | -0.77% | 5.7만 |
|---|
| 2026.03.12 | ₩124,824 | ₩125,253 | ₩121,680 | ₩122,683 | -1.72% | 11.6만 |
|---|
| 2026.03.11 | ₩126,163 | ₩128,277 | ₩126,109 | ₩127,126 | +0.76% | 16.1만 |
|---|
| 2026.03.10 | ₩124,383 | ₩128,518 | ₩124,383 | ₩125,922 | +1.24% | 23.6만 |
|---|
| 2026.03.09 | ₩117,331 | ₩124,677 | ₩116,327 | ₩124,423 | +6.04% | 18.6만 |
|---|
| 2026.03.06 | ₩121,947 | ₩124,182 | ₩118,656 | ₩119,365 | -2.12% | 25.3만 |
|---|
| 2026.03.05 | ₩128,438 | ₩129,789 | ₩123,741 | ₩126,163 | -1.77% | 28만 |
|---|
| 2026.03.04 | ₩130,003 | ₩130,846 | ₩128,478 | ₩129,562 | -0.34% | 17.4만 |
|---|
| 2026.03.03 | ₩129,722 | ₩129,843 | ₩126,363 | ₩127,635 | -1.61% | 43.4만 |
|---|
| 2026.03.02 | ₩130,191 | ₩135,142 | ₩129,896 | ₩134,888 | +3.61% | 56.4만 |
|---|
| 2026.02.27 | ₩131,234 | ₩133,442 | ₩130,498 | ₩132,479 | +0.95% | 36.6만 |
|---|
| 2026.02.26 | ₩139,384 | ₩139,384 | ₩132,051 | ₩134,700 | -3.36% | 19.5만 |
|---|
| 2026.02.25 | ₩139,397 | ₩141,498 | ₩139,397 | ₩140,147 | +0.54% | 16.6만 |
|---|
| 2026.02.24 | ₩135,276 | ₩138,608 | ₩135,035 | ₩137,510 | +1.65% | 33.4만 |
|---|
| 2026.02.23 | ₩134,285 | ₩135,115 | ₩131,810 | ₩133,777 | -0.38% | 32.4만 |
|---|
| 2026.02.20 | ₩131,783 | ₩135,797 | ₩131,783 | ₩134,981 | +2.43% | 6.8만 |
|---|
| 2026.02.19 | ₩132,265 | ₩133,094 | ₩130,927 | ₩132,947 | +0.52% | 79.7만 |
|---|
| 2026.02.18 | ₩133,763 | ₩135,570 | ₩132,479 | ₩133,670 | -0.07% | 8.5만 |
|---|
| 2026.02.17 | ₩132,653 | ₩135,222 | ₩130,512 | ₩134,326 | +1.26% | 27.5만 |
|---|
| 2026.02.13 | ₩133,121 | ₩135,824 | ₩131,368 | ₩134,593 | +1.11% | 111.4만 |
|---|
| 2026.02.12 | ₩138,394 | ₩139,156 | ₩133,081 | ₩133,509 | -3.53% | 20.6만 |
|---|
| 2026.02.11 | ₩136,440 | ₩138,407 | ₩133,817 | ₩137,350 | +0.67% | 13.9만 |
|---|
| 2026.02.10 | ₩133,937 | ₩134,821 | ₩131,783 | ₩132,987 | -0.71% | 9.4만 |
|---|
| 2026.02.09 | ₩130,538 | ₩133,763 | ₩129,802 | ₩133,175 | +2.02% | 20.4만 |
|---|
| 2026.02.06 | ₩125,828 | ₩131,649 | ₩125,547 | ₩131,408 | +4.43% | 21.5만 |
|---|
| 2026.02.05 | ₩119,766 | ₩123,874 | ₩118,709 | ₩123,125 | +2.80% | 7.5만 |
|---|
| 2026.02.04 | ₩126,430 | ₩127,942 | ₩118,709 | ₩121,466 | -3.93% | 12.3만 |
|---|
| 2026.02.03 | ₩129,294 | ₩130,512 | ₩122,617 | ₩125,627 | -2.84% | 17.5만 |
|---|
| 2026.02.02 | ₩123,219 | ₩128,759 | ₩123,219 | ₩127,554 | +3.52% | 29.2만 |
|---|
| 2026.01.30 | ₩127,782 | ₩129,963 | ₩123,821 | ₩124,477 | -2.59% | 8.2만 |
|---|
| 2026.01.29 | ₩129,468 | ₩130,632 | ₩125,092 | ₩130,070 | +0.47% | 11.2만 |
|---|
| 2026.01.28 | ₩127,916 | ₩129,428 | ₩127,300 | ₩128,919 | +0.78% | 13.1만 |
|---|
| 2026.01.27 | ₩124,865 | ₩126,631 | ₩124,637 | ₩125,922 | +0.85% | 7.4만 |
|---|
| 2026.01.26 | ₩123,018 | ₩123,861 | ₩122,108 | ₩122,817 | -0.16% | 7.4만 |
|---|
| 2026.01.23 | ₩126,230 | ₩126,377 | ₩122,857 | ₩123,473 | -2.18% | 8.8만 |
|---|
| 2026.01.22 | ₩130,017 | ₩130,017 | ₩126,765 | ₩127,394 | -2.02% | 9.3만 |
|---|
| 2026.01.21 | ₩124,249 | ₩128,438 | ₩123,647 | ₩127,528 | +2.64% | 8.8만 |
|---|
| 2026.01.20 | ₩121,211 | ₩124,704 | ₩121,211 | ₩122,496 | +1.06% | 13.2만 |
|---|
| 2026.01.16 | ₩124,664 | ₩125,293 | ₩123,112 | ₩123,834 | -0.67% | 12.3만 |
|---|
| 2026.01.15 | ₩123,968 | ₩124,985 | ₩122,603 | ₩122,737 | -0.99% | 6.1만 |
|---|
| 2026.01.14 | ₩119,177 | ₩119,847 | ₩118,013 | ₩119,833 | +0.55% | 5.2만 |
|---|
| 2026.01.13 | ₩120,368 | ₩121,345 | ₩119,539 | ₩119,980 | -0.32% | 4.5만 |
|---|
| 2026.01.12 | ₩117,558 | ₩119,592 | ₩117,558 | ₩119,231 | +1.42% | 7.1만 |
|---|
| 2026.01.09 | ₩116,233 | ₩119,338 | ₩115,872 | ₩118,923 | +2.31% | 6.2만 |
|---|
| 2026.01.08 | ₩116,367 | ₩116,367 | ₩113,530 | ₩115,136 | -1.06% | 6.1만 |
|---|
| 2026.01.07 | ₩116,595 | ₩117,036 | ₩115,257 | ₩117,036 | +0.38% | 11만 |
|---|
| 2026.01.06 | ₩114,092 | ₩117,812 | ₩114,092 | ₩117,746 | +3.20% | 12.6만 |
|---|
| 2026.01.05 | ₩113,450 | ₩114,480 | ₩112,259 | ₩112,942 | -0.45% | 7.7만 |
|---|
| 2026.01.02 | ₩108,258 | ₩111,108 | ₩108,258 | ₩110,894 | +2.44% | 7.6만 |
|---|
| 2025.12.31 | ₩107,509 | ₩107,509 | ₩105,528 | ₩105,528 | -1.84% | 2.8만 |
|---|
| 2025.12.30 | ₩107,790 | ₩108,432 | ₩107,308 | ₩107,375 | -0.38% | 5.4만 |
|---|
| 2025.12.29 | ₩107,067 | ₩108,178 | ₩106,813 | ₩107,402 | +0.31% | 5만 |
|---|
| 2025.12.26 | ₩108,740 | ₩108,807 | ₩107,629 | ₩108,231 | -0.47% | 7.6만 |
|---|
| 2025.12.24 | ₩108,044 | ₩108,338 | ₩107,856 | ₩108,151 | +0.10% | 2.3만 |
|---|
| 2025.12.23 | ₩107,308 | ₩108,271 | ₩106,973 | ₩108,124 | +0.76% | 3.8만 |
|---|
| 2025.12.22 | ₩108,807 | ₩108,807 | ₩107,509 | ₩107,923 | -0.81% | 3.5만 |
|---|
| 2025.12.19 | ₩104,658 | ₩106,826 | ₩104,658 | ₩106,585 | +1.84% | 4.5만 |
|---|
| 2025.12.18 | ₩104,765 | ₩105,541 | ₩103,588 | ₩103,708 | -1.01% | 3.8만 |
|---|
| 2025.12.17 | ₩105,287 | ₩105,635 | ₩100,952 | ₩101,246 | -3.84% | 7.1만 |
|---|
| 2025.12.16 | ₩105,903 | ₩106,639 | ₩103,962 | ₩104,805 | -1.04% | 4.8만 |
|---|
| 2025.12.15 | ₩108,138 | ₩108,485 | ₩106,010 | ₩106,277 | -1.72% | 7.2만 |
|---|
| 2025.12.12 | ₩111,229 | ₩111,229 | ₩106,157 | ₩106,719 | -4.05% | 13.3만 |
|---|
| 2025.12.11 | ₩111,710 | ₩112,446 | ₩109,730 | ₩112,446 | +0.66% | 13.2만 |
|---|
| 2025.12.10 | ₩110,466 | ₩113,102 | ₩110,345 | ₩112,781 | +2.10% | 8.2만 |
|---|
| 2025.12.09 | ₩108,940 | ₩110,064 | ₩108,485 | ₩109,877 | +0.86% | 7.5만 |
|---|
| 2025.12.08 | ₩109,422 | ₩110,252 | ₩108,874 | ₩109,730 | +0.28% | 7만 |
|---|
| 2025.12.05 | ₩107,843 | ₩109,208 | ₩107,669 | ₩108,245 | +0.37% | 6.8만 |
|---|
| 2025.12.04 | ₩106,492 | ₩107,923 | ₩106,077 | ₩107,054 | +0.53% | 6.3만 |
|---|
| 2025.12.03 | ₩104,471 | ₩107,268 | ₩103,735 | ₩107,268 | +2.68% | 3.5만 |
|---|
| 2025.12.02 | ₩103,748 | ₩105,595 | ₩103,320 | ₩104,364 | +0.59% | 5.9만 |
|---|
| 2025.12.01 | ₩101,152 | ₩103,293 | ₩100,764 | ₩102,303 | +1.14% | 13만 |
|---|
| 2025.11.28 | ₩101,728 | ₩103,052 | ₩101,661 | ₩103,052 | +1.30% | 3.4만 |
|---|
| 2025.11.26 | ₩99,841 | ₩101,982 | ₩99,654 | ₩100,965 | +1.13% | 6.1만 |
|---|
| 2025.11.25 | ₩96,803 | ₩99,439 | ₩94,930 | ₩99,172 | +2.45% | 7만 |
|---|
| 2025.11.24 | ₩95,184 | ₩98,650 | ₩95,184 | ₩98,436 | +3.42% | 7.7만 |
|---|
| 2025.11.21 | ₩92,120 | ₩95,010 | ₩89,564 | ₩94,020 | +2.06% | 4.4만 |
|---|
| 2025.11.20 | ₩99,707 | ₩100,015 | ₩91,745 | ₩91,999 | -7.73% | 7.3만 |
|---|
| 2025.11.19 | ₩95,412 | ₩98,155 | ₩95,412 | ₩96,723 | +1.37% | 3.6만 |
|---|
| 2025.11.18 | ₩95,425 | ₩96,549 | ₩93,899 | ₩95,157 | -0.28% | 5만 |
|---|
| 2025.11.17 | ₩98,222 | ₩100,363 | ₩95,907 | ₩96,870 | -1.38% | 9.6만 |
|---|
| 2025.11.14 | ₩96,576 | ₩100,858 | ₩96,081 | ₩99,118 | +2.63% | 5만 |
|---|
| 2025.11.13 | ₩103,293 | ₩103,293 | ₩98,529 | ₩99,667 | -3.51% | 8.5만 |
|---|
| 2025.11.12 | ₩104,819 | ₩105,073 | ₩103,588 | ₩104,177 | -0.61% | 3.4만 |
|---|
| 2025.11.11 | ₩104,846 | ₩104,859 | ₩102,852 | ₩103,039 | -1.72% | 8만 |
|---|
| 2025.11.10 | ₩104,993 | ₩106,251 | ₩104,765 | ₩105,796 | +0.76% | 5만 |
|---|
| 2025.11.07 | ₩101,580 | ₩102,343 | ₩98,128 | ₩102,343 | +0.75% | 8.2만 |
|---|
| 2025.11.06 | ₩104,163 | ₩105,314 | ₩102,236 | ₩102,972 | -1.14% | 8.8만 |
|---|
| 2025.11.05 | ₩101,407 | ₩105,475 | ₩101,407 | ₩104,243 | +2.80% | 4.1만 |
|---|
| 2025.11.04 | ₩102,276 | ₩103,735 | ₩100,523 | ₩100,644 | -1.60% | 5.5만 |
|---|
| 2025.11.03 | ₩105,822 | ₩106,050 | ₩104,658 | ₩105,368 | -0.43% | 4.7만 |
|---|
| 2025.10.31 | ₩104,765 | ₩106,077 | ₩103,601 | ₩104,297 | -0.45% | 6.7만 |
|---|
| 2025.10.30 | ₩104,618 | ₩105,568 | ₩103,601 | ₩103,601 | -0.97% | 8.5만 |
|---|
| 2025.10.29 | ₩105,341 | ₩106,612 | ₩104,270 | ₩105,167 | -0.17% | 7.6만 |
|---|
| 2025.10.28 | ₩103,320 | ₩104,257 | ₩102,945 | ₩103,695 | +0.36% | 30.1만 |
|---|
| 2025.10.27 | ₩103,561 | ₩104,364 | ₩103,200 | ₩103,748 | +0.18% | 7.1만 |
|---|
| 2025.10.24 | ₩102,183 | ₩102,290 | ₩101,447 | ₩101,447 | -0.72% | 3.8만 |
|---|
| 2025.10.23 | ₩96,375 | ₩100,189 | ₩96,375 | ₩100,042 | +3.80% | 3.6만 |
|---|
| 2025.10.22 | ₩99,038 | ₩99,319 | ₩95,304 | ₩97,044 | -2.01% | 6.7만 |
|---|
| 2025.10.21 | ₩100,068 | ₩100,296 | ₩99,118 | ₩99,854 | -0.21% | 7만 |
|---|
| 2025.10.20 | ₩99,265 | ₩100,938 | ₩99,265 | ₩100,456 | +1.20% | 5.1만 |
|---|
| 2025.10.17 | ₩97,780 | ₩98,623 | ₩96,629 | ₩97,981 | +0.21% | 9만 |
|---|
| 2025.10.16 | ₩99,801 | ₩99,801 | ₩97,753 | ₩98,757 | -1.05% | 4만 |
|---|
| 2025.10.15 | ₩97,713 | ₩98,355 | ₩96,656 | ₩98,355 | +0.66% | 17.2만 |
|---|
| 2025.10.14 | ₩94,461 | ₩97,071 | ₩94,314 | ₩95,385 | +0.98% | 8.3만 |
|---|
| 2025.10.13 | ₩95,171 | ₩96,884 | ₩95,023 | ₩96,629 | +1.53% | 64.9만 |
|---|
| 2025.10.10 | ₩98,637 | ₩98,904 | ₩91,611 | ₩91,611 | -7.12% | 5.4만 |
|---|