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 | ₩204,333 | ₩204,480 | ₩198,446 | ₩199,757 | -2.24% | 18.6만 |
| 2026.10.08 | ₩204,640 | ₩207,543 | ₩198,018 | ₩200,881 | -1.84% | 26.2만 |
| 2026.10.07 | ₩206,754 | ₩208,694 | ₩205,751 | ₩208,052 | +0.63% | 26.8만 |
| 2026.10.06 | ₩216,787 | ₩216,787 | ₩212,025 | ₩212,533 | -1.96% | 55.4만 |
| 2026.10.05 | ₩214,259 | ₩215,316 | ₩210,700 | ₩214,205 | -0.02% | 145.8만 |
| 2026.10.02 | ₩215,048 | ₩218,058 | ₩214,473 | ₩215,302 | +0.12% | 90.6만 |
| 2026.10.01 | ₩204,935 | ₩209,817 | ₩203,021 | ₩208,560 | +1.77% | 26.5만 |
| 2026.09.30 | ₩203,677 | ₩204,720 | ₩201,456 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩203,971 |
| +0.14% |
| 20.5만 |
| 2026.09.29 | ₩202,821 | ₩204,680 | ₩200,908 | ₩202,125 | -0.34% | 11.2만 |
|---|
| 2026.09.28 | ₩199,704 | ₩200,373 | ₩193,670 | ₩198,848 | -0.43% | 22.2만 |
|---|
| 2026.09.25 | ₩199,088 | ₩202,272 | ₩198,647 | ₩201,349 | +1.14% | 39.7만 |
|---|
| 2026.09.24 | ₩193,309 | ₩197,323 | ₩191,851 | ₩197,323 | +2.08% | 21.4만 |
|---|
| 2026.09.23 | ₩197,670 | ₩197,777 | ₩192,627 | ₩197,644 | -0.01% | 21만 |
|---|
| 2026.09.22 | ₩191,222 | ₩198,821 | ₩191,222 | ₩198,794 | +3.96% | 23.9만 |
|---|
| 2026.09.21 | ₩191,570 | ₩194,874 | ₩189,002 | ₩193,818 | +1.17% | 43.7만 |
|---|
| 2026.09.18 | ₩182,299 | ₩186,701 | ₩181,885 | ₩186,473 | +2.29% | 28.6만 |
|---|
| 2026.09.17 | ₩179,463 | ₩180,801 | ₩178,380 | ₩179,597 | +0.07% | 12.5만 |
|---|
| 2026.09.16 | ₩175,624 | ₩177,242 | ₩171,370 | ₩173,697 | -1.10% | 17만 |
|---|
| 2026.09.15 | ₩174,206 | ₩174,674 | ₩170,192 | ₩172,012 | -1.26% | 27.7만 |
|---|
| 2026.09.14 | ₩175,303 | ₩176,814 | ₩171,918 | ₩172,199 | -1.77% | 51만 |
|---|
| 2026.09.11 | ₩184,948 | ₩188,400 | ₩184,587 | ₩186,888 | +1.05% | 29.3만 |
|---|
| 2026.09.10 | ₩182,005 | ₩184,373 | ₩180,520 | ₩181,965 | -0.02% | 15.5만 |
|---|
| 2026.09.09 | ₩185,778 | ₩189,363 | ₩185,269 | ₩187,383 | +0.86% | 19.5만 |
|---|
| 2026.09.08 | ₩185,617 | ₩188,493 | ₩183,972 | ₩187,249 | +0.88% | 59만 |
|---|
| 2026.09.04 | ₩176,119 | ₩182,152 | ₩176,119 | ₩181,938 | +3.30% | 63.6만 |
|---|
| 2026.09.03 | ₩171,597 | ₩173,510 | ₩167,142 | ₩173,510 | +1.11% | 21.7만 |
|---|
| 2026.09.02 | ₩171,396 | ₩173,737 | ₩168,988 | ₩172,855 | +0.85% | 54.1만 |
|---|
| 2026.09.01 | ₩172,627 | ₩172,921 | ₩169,269 | ₩171,142 | -0.86% | 33.5만 |
|---|
| 2026.08.31 | ₩177,069 | ₩178,513 | ₩175,276 | ₩176,346 | -0.41% | 39.8만 |
|---|
| 2026.08.28 | ₩183,918 | ₩183,918 | ₩176,239 | ₩176,333 | -4.12% | 21.5만 |
|---|
| 2026.08.27 | ₩187,664 | ₩187,971 | ₩182,955 | ₩185,363 | -1.23% | 24만 |
|---|
| 2026.08.26 | ₩182,166 | ₩183,557 | ₩180,319 | ₩182,620 | +0.25% | 21.5만 |
|---|
| 2026.08.25 | ₩183,530 | ₩184,574 | ₩179,931 | ₩181,885 | -0.90% | 13.5만 |
|---|
| 2026.08.24 | ₩182,500 | ₩182,500 | ₩176,145 | ₩179,343 | -1.73% | 43.9만 |
|---|
| 2026.08.21 | ₩188,734 | ₩188,734 | ₩182,607 | ₩185,831 | -1.54% | 17.3만 |
|---|
| 2026.08.20 | ₩186,032 | ₩188,226 | ₩183,891 | ₩185,925 | -0.06% | 29.2만 |
|---|
| 2026.08.19 | ₩197,523 | ₩198,205 | ₩185,109 | ₩186,620 | -5.52% | 39만 |
|---|
| 2026.08.18 | ₩200,667 | ₩202,647 | ₩192,908 | ₩195,731 | -2.46% | 38.1만 |
|---|
| 2026.08.17 | ₩207,490 | ₩212,225 | ₩207,169 | ₩210,567 | +1.48% | 46.9만 |
|---|
| 2026.08.14 | ₩201,550 | ₩206,085 | ₩200,908 | ₩204,694 | +1.56% | 32.3만 |
|---|
| 2026.08.13 | ₩201,162 | ₩207,088 | ₩200,774 | ₩202,821 | +0.82% | 31만 |
|---|
| 2026.08.12 | ₩202,861 | ₩204,292 | ₩201,229 | ₩201,965 | -0.44% | 78.4만 |
|---|
| 2026.08.11 | ₩194,460 | ₩196,159 | ₩192,306 | ₩194,192 | -0.14% | 62.4만 |
|---|
| 2026.08.10 | ₩199,864 | ₩200,667 | ₩190,714 | ₩190,714 | -4.58% | 21.3만 |
|---|
| 2026.08.07 | ₩197,644 | ₩200,894 | ₩194,567 | ₩198,553 | +0.46% | 21.2만 |
|---|
| 2026.08.06 | ₩188,788 | ₩197,831 | ₩186,219 | ₩193,510 | +2.50% | 31.5만 |
|---|
| 2026.08.05 | ₩193,884 | ₩198,754 | ₩190,420 | ₩191,035 | -1.47% | 36.5만 |
|---|
| 2026.08.04 | ₩193,256 | ₩197,884 | ₩191,851 | ₩196,654 | +1.76% | 68.3만 |
|---|
| 2026.08.03 | ₩177,510 | ₩187,289 | ₩175,677 | ₩186,058 | +4.82% | 108.7만 |
|---|
| 2026.07.31 | ₩191,155 | ₩193,965 | ₩180,948 | ₩182,527 | -4.51% | 73만 |
|---|
| 2026.07.30 | ₩174,915 | ₩182,166 | ₩173,711 | ₩180,426 | +3.15% | 90.2만 |
|---|
| 2026.07.29 | ₩172,079 | ₩174,834 | ₩161,336 | ₩161,470 | -6.16% | 72.5만 |
|---|
| 2026.07.28 | ₩177,363 | ₩177,376 | ₩168,427 | ₩173,082 | -2.41% | 55.4만 |
|---|
| 2026.07.27 | ₩195,597 | ₩195,597 | ₩179,838 | ₩186,527 | -4.64% | 33.7만 |
|---|
| 2026.07.24 | ₩202,660 | ₩203,637 | ₩191,731 | ₩193,697 | -4.42% | 26만 |
|---|
| 2026.07.23 | ₩202,312 | ₩208,038 | ₩202,139 | ₩204,935 | +1.30% | 21.5만 |
|---|
| 2026.07.22 | ₩200,266 | ₩208,694 | ₩199,731 | ₩205,309 | +2.52% | 25.5만 |
|---|
| 2026.07.21 | ₩202,419 | ₩207,075 | ₩199,570 | ₩206,634 | +2.08% | 32.1만 |
|---|
| 2026.07.20 | ₩196,159 | ₩198,700 | ₩191,303 | ₩192,065 | -2.09% | 25.9만 |
|---|
| 2026.07.17 | ₩185,309 | ₩195,797 | ₩180,921 | ₩191,597 | +3.39% | 62.1만 |
|---|
| 2026.07.16 | ₩199,423 | ₩202,687 | ₩192,640 | ₩194,259 | -2.59% | 41.3만 |
|---|
| 2026.07.15 | ₩214,834 | ₩214,874 | ₩197,630 | ₩205,603 | -4.30% | 36.2만 |
|---|
| 2026.07.14 | ₩215,249 | ₩215,891 | ₩207,182 | ₩211,235 | -1.86% | 19.9만 |
|---|
| 2026.07.13 | ₩206,433 | ₩207,851 | ₩201,363 | ₩202,914 | -1.70% | 30.3만 |
|---|
| 2026.07.10 | ₩208,814 | ₩214,781 | ₩206,580 | ₩213,269 | +2.13% | 22.2만 |
|---|
| 2026.07.09 | ₩215,142 | ₩219,262 | ₩212,854 | ₩213,336 | -0.84% | 35.8만 |
|---|
| 2026.07.08 | ₩195,878 | ₩203,209 | ₩195,048 | ₩202,446 | +3.35% | 27.6만 |
|---|
| 2026.07.07 | ₩200,734 | ₩203,075 | ₩192,975 | ₩198,446 | -1.14% | 62만 |
|---|
| 2026.07.06 | ₩218,232 | ₩223,048 | ₩213,148 | ₩213,470 | -2.18% | 32.6만 |
|---|
| 2026.07.02 | ₩233,416 | ₩233,416 | ₩207,128 | ₩211,383 | -9.44% | 71.2만 |
|---|
| 2026.07.01 | ₩239,249 | ₩241,322 | ₩231,476 | ₩233,322 | -2.48% | 60.2만 |
|---|
| 2026.06.30 | ₩239,663 | ₩253,161 | ₩238,807 | ₩251,262 | +4.84% | 55.6만 |
|---|
| 2026.06.29 | ₩225,697 | ₩238,165 | ₩218,366 | ₩238,098 | +5.49% | 41.2만 |
|---|
| 2026.06.26 | ₩227,944 | ₩229,028 | ₩222,352 | ₩224,988 | -1.30% | 40.3만 |
|---|
| 2026.06.25 | ₩239,235 | ₩240,078 | ₩225,630 | ₩237,229 | -0.84% | 52.8만 |
|---|
| 2026.06.24 | ₩228,760 | ₩229,737 | ₩220,319 | ₩225,750 | -1.32% | 28.6만 |
|---|
| 2026.06.23 | ₩226,995 | ₩232,506 | ₩225,269 | ₩228,011 | +0.45% | 39.8만 |
|---|
| 2026.06.22 | ₩244,586 | ₩247,021 | ₩240,586 | ₩246,754 | +0.89% | 29.6만 |
|---|
| 2026.06.18 | ₩235,035 | ₩239,436 | ₩234,138 | ₩238,433 | +1.45% | 35.1만 |
|---|
| 2026.06.17 | ₩229,148 | ₩232,466 | ₩223,918 | ₩224,051 | -2.22% | 39.6만 |
|---|
| 2026.06.16 | ₩233,697 | ₩237,122 | ₩222,540 | ₩223,061 | -4.55% | 182.7만 |
|---|
| 2026.06.15 | ₩235,931 | ₩237,255 | ₩232,132 | ₩234,914 | -0.43% | 45.4만 |
|---|
| 2026.06.12 | ₩218,018 | ₩226,553 | ₩215,944 | ₩224,600 | +3.02% | 56.2만 |
|---|
| 2026.06.11 | ₩205,470 | ₩218,125 | ₩204,841 | ₩218,058 | +6.13% | 55.6만 |
|---|
| 2026.06.10 | ₩200,680 | ₩210,807 | ₩198,219 | ₩199,062 | -0.81% | 37.6만 |
|---|
| 2026.06.09 | ₩209,416 | ₩214,179 | ₩189,590 | ₩203,262 | -2.94% | 58.6만 |
|---|
| 2026.06.08 | ₩203,797 | ₩207,195 | ₩200,667 | ₩204,025 | +0.11% | 31.9만 |
|---|
| 2026.06.05 | ₩208,118 | ₩208,118 | ₩193,630 | ₩194,018 | -6.78% | 49.7만 |
|---|
| 2026.06.04 | ₩211,235 | ₩219,650 | ₩207,864 | ₩216,065 | +2.29% | 25.9만 |
|---|
| 2026.06.03 | ₩218,192 | ₩220,974 | ₩214,058 | ₩219,128 | +0.43% | 33만 |
|---|
| 2026.06.02 | ₩210,848 | ₩216,212 | ₩209,322 | ₩216,212 | +2.54% | 30만 |
|---|
| 2026.06.01 | ₩205,483 | ₩207,904 | ₩201,871 | ₩205,523 | +0.02% | 52.1만 |
|---|
| 2026.05.29 | ₩214,700 | ₩214,700 | ₩205,429 | ₩207,838 | -3.20% | 38.8만 |
|---|
| 2026.05.28 | ₩213,483 | ₩214,312 | ₩207,088 | ₩211,998 | -0.70% | 39.3만 |
|---|
| 2026.05.27 | ₩220,118 | ₩220,747 | ₩210,045 | ₩214,179 | -2.70% | 63.3만 |
|---|
| 2026.05.26 | ₩213,363 | ₩217,095 | ₩210,272 | ₩216,225 | +1.34% | 58.6만 |
|---|
| 2026.05.22 | ₩204,052 | ₩207,075 | ₩201,162 | ₩205,684 | +0.80% | 29.1만 |
|---|
| 2026.05.21 | ₩198,112 | ₩202,781 | ₩197,991 | ₩201,630 | +1.78% | 38만 |
|---|
| 2026.05.20 | ₩195,276 | ₩199,570 | ₩194,005 | ₩199,476 | +2.15% | 32.8만 |
|---|
| 2026.05.19 | ₩187,022 | ₩194,165 | ₩183,209 | ₩191,356 | +2.32% | 48.7만 |
|---|
| 2026.05.18 | ₩201,925 | ₩202,045 | ₩187,744 | ₩191,236 | -5.29% | 66.4만 |
|---|
| 2026.05.15 | ₩197,095 | ₩201,737 | ₩194,727 | ₩198,420 | +0.67% | 41.9만 |
|---|
| 2026.05.14 | ₩203,316 | ₩205,764 | ₩201,162 | ₩204,560 | +0.61% | 29.6만 |
|---|
| 2026.05.13 | ₩206,500 | ₩207,664 | ₩200,386 | ₩203,356 | -1.52% | 32만 |
|---|
| 2026.05.12 | ₩204,212 | ₩204,212 | ₩191,784 | ₩199,918 | -2.10% | 81.9만 |
|---|
| 2026.05.11 | ₩204,787 | ₩208,921 | ₩203,971 | ₩208,908 | +2.01% | 123.7만 |
|---|
| 2026.05.08 | ₩196,801 | ₩203,048 | ₩196,801 | ₩203,048 | +3.17% | 39.9만 |
|---|
| 2026.05.07 | ₩196,426 | ₩196,761 | ₩189,764 | ₩191,517 | -2.50% | 34.7만 |
|---|
| 2026.05.06 | ₩190,834 | ₩193,483 | ₩187,262 | ₩193,456 | +1.37% | 41.8만 |
|---|
| 2026.05.05 | ₩183,490 | ₩188,078 | ₩182,380 | ₩186,848 | +1.83% | 33.7만 |
|---|
| 2026.05.04 | ₩181,697 | ₩183,115 | ₩178,781 | ₩180,828 | -0.48% | 63.5만 |
|---|
| 2026.05.01 | ₩177,457 | ₩181,430 | ₩175,691 | ₩180,761 | +1.86% | 25.8만 |
|---|
| 2026.04.30 | ₩174,460 | ₩178,915 | ₩172,413 | ₩178,834 | +2.51% | 30.6만 |
|---|
| 2026.04.29 | ₩170,286 | ₩172,841 | ₩169,095 | ₩172,400 | +1.24% | 29만 |
|---|
| 2026.04.28 | ₩168,587 | ₩172,373 | ₩165,430 | ₩167,758 | -0.49% | 49.1만 |
|---|
| 2026.04.27 | ₩180,734 | ₩181,242 | ₩173,082 | ₩174,875 | -3.24% | 72.7만 |
|---|
| 2026.04.24 | ₩178,527 | ₩182,286 | ₩176,547 | ₩180,413 | +1.06% | 45.9만 |
|---|
| 2026.04.23 | ₩167,624 | ₩171,905 | ₩166,915 | ₩169,925 | +1.37% | 36.1만 |
|---|
| 2026.04.22 | ₩166,473 | ₩166,968 | ₩163,129 | ₩166,018 | -0.27% | 30.5만 |
|---|
| 2026.04.21 | ₩163,918 | ₩165,885 | ₩162,420 | ₩163,410 | -0.31% | 32.4만 |
|---|
| 2026.04.20 | ₩160,748 | ₩163,343 | ₩160,266 | ₩162,848 | +1.31% | 21.7만 |
|---|
| 2026.04.17 | ₩158,527 | ₩161,095 | ₩157,002 | ₩160,587 | +1.30% | 26.9만 |
|---|
| 2026.04.16 | ₩152,279 | ₩155,544 | ₩151,249 | ₩155,517 | +2.13% | 18.9만 |
|---|
| 2026.04.15 | ₩151,798 | ₩152,467 | ₩148,507 | ₩152,440 | +0.42% | 28.5만 |
|---|
| 2026.04.14 | ₩152,199 | ₩152,868 | ₩149,845 | ₩152,641 | +0.29% | 27.7만 |
|---|
| 2026.04.13 | ₩147,089 | ₩150,701 | ₩147,035 | ₩150,701 | +2.46% | 18.8만 |
|---|
| 2026.04.10 | ₩147,116 | ₩149,162 | ₩146,781 | ₩147,744 | +0.43% | 32.7만 |
|---|
| 2026.04.09 | ₩142,353 | ₩145,925 | ₩142,353 | ₩145,698 | +2.35% | 24.3만 |
|---|
| 2026.04.08 | ₩141,604 | ₩142,688 | ₩139,183 | ₩142,166 | +0.40% | 21.4만 |
|---|
| 2026.04.07 | ₩131,638 | ₩133,149 | ₩129,604 | ₩133,149 | +1.15% | 11.5만 |
|---|
| 2026.04.06 | ₩131,276 | ₩133,337 | ₩130,300 | ₩132,173 | +0.68% | 10.6만 |
|---|
| 2026.04.02 | ₩124,400 | ₩131,196 | ₩124,133 | ₩130,474 | +4.88% | 14.5만 |
|---|
| 2026.04.01 | ₩128,159 | ₩131,771 | ₩127,638 | ₩129,858 | +1.33% | 36.1만 |
|---|
| 2026.03.31 | ₩120,614 | ₩126,300 | ₩120,373 | ₩126,260 | +4.68% | 23.5만 |
|---|
| 2026.03.30 | ₩126,220 | ₩126,447 | ₩117,390 | ₩118,420 | -6.18% | 42.4만 |
|---|
| 2026.03.27 | ₩125,390 | ₩127,317 | ₩123,892 | ₩124,694 | -0.55% | 26.4만 |
|---|
| 2026.03.26 | ₩131,852 | ₩131,852 | ₩126,621 | ₩126,755 | -3.87% | 21.4만 |
|---|
| 2026.03.25 | ₩135,464 | ₩136,520 | ₩133,510 | ₩134,674 | -0.58% | 34.9만 |
|---|
| 2026.03.24 | ₩128,266 | ₩134,541 | ₩127,758 | ₩133,818 | +4.33% | 17.7만 |
|---|
| 2026.03.23 | ₩129,444 | ₩132,761 | ₩128,935 | ₩129,524 | +0.06% | 38.1만 |
|---|
| 2026.03.20 | ₩130,206 | ₩130,795 | ₩124,868 | ₩126,621 | -2.75% | 19.5만 |
|---|
| 2026.03.19 | ₩124,092 | ₩131,169 | ₩122,955 | ₩130,046 | +4.80% | 8.1만 |
|---|
| 2026.03.18 | ₩128,400 | ₩129,818 | ₩127,490 | ₩127,678 | -0.56% | 12.5만 |
|---|
| 2026.03.17 | ₩127,624 | ₩128,119 | ₩126,367 | ₩128,092 | +0.37% | 7.1만 |
|---|
| 2026.03.16 | ₩126,434 | ₩128,494 | ₩126,434 | ₩126,942 | +0.40% | 10.4만 |
|---|
| 2026.03.13 | ₩124,133 | ₩126,086 | ₩122,795 | ₩123,183 | -0.77% | 5.7만 |
|---|
| 2026.03.12 | ₩124,788 | ₩125,216 | ₩121,644 | ₩122,648 | -1.72% | 11.6만 |
|---|
| 2026.03.11 | ₩126,126 | ₩128,240 | ₩126,072 | ₩127,089 | +0.76% | 16.1만 |
|---|
| 2026.03.10 | ₩124,347 | ₩128,480 | ₩124,347 | ₩125,885 | +1.24% | 23.6만 |
|---|
| 2026.03.09 | ₩117,297 | ₩124,641 | ₩116,293 | ₩124,387 | +6.04% | 18.6만 |
|---|
| 2026.03.06 | ₩121,912 | ₩124,146 | ₩118,621 | ₩119,330 | -2.12% | 25.3만 |
|---|
| 2026.03.05 | ₩128,400 | ₩129,751 | ₩123,705 | ₩126,126 | -1.77% | 28만 |
|---|
| 2026.03.04 | ₩129,965 | ₩130,808 | ₩128,440 | ₩129,524 | -0.34% | 17.4만 |
|---|
| 2026.03.03 | ₩129,684 | ₩129,805 | ₩126,327 | ₩127,597 | -1.61% | 43.4만 |
|---|
| 2026.03.02 | ₩130,153 | ₩135,102 | ₩129,858 | ₩134,848 | +3.61% | 56.4만 |
|---|
| 2026.02.27 | ₩131,196 | ₩133,403 | ₩130,460 | ₩132,440 | +0.95% | 36.6만 |
|---|
| 2026.02.26 | ₩139,343 | ₩139,343 | ₩132,012 | ₩134,661 | -3.36% | 19.5만 |
|---|
| 2026.02.25 | ₩139,357 | ₩141,457 | ₩139,357 | ₩140,106 | +0.54% | 16.6만 |
|---|
| 2026.02.24 | ₩135,236 | ₩138,567 | ₩134,995 | ₩137,470 | +1.65% | 33.4만 |
|---|
| 2026.02.23 | ₩134,246 | ₩135,076 | ₩131,771 | ₩133,738 | -0.38% | 32.4만 |
|---|
| 2026.02.20 | ₩131,745 | ₩135,758 | ₩131,745 | ₩134,942 | +2.43% | 6.8만 |
|---|
| 2026.02.19 | ₩132,226 | ₩133,056 | ₩130,888 | ₩132,908 | +0.52% | 79.7만 |
|---|
| 2026.02.18 | ₩133,724 | ₩135,530 | ₩132,440 | ₩133,631 | -0.07% | 8.5만 |
|---|
| 2026.02.17 | ₩132,614 | ₩135,183 | ₩130,474 | ₩134,286 | +1.26% | 27.5만 |
|---|
| 2026.02.13 | ₩133,082 | ₩135,785 | ₩131,330 | ₩134,554 | +1.11% | 111.4만 |
|---|
| 2026.02.12 | ₩138,353 | ₩139,116 | ₩133,042 | ₩133,470 | -3.53% | 20.6만 |
|---|
| 2026.02.11 | ₩136,400 | ₩138,367 | ₩133,778 | ₩137,310 | +0.67% | 13.9만 |
|---|
| 2026.02.10 | ₩133,898 | ₩134,781 | ₩131,745 | ₩132,949 | -0.71% | 9.4만 |
|---|
| 2026.02.09 | ₩130,500 | ₩133,724 | ₩129,765 | ₩133,136 | +2.02% | 20.4만 |
|---|
| 2026.02.06 | ₩125,791 | ₩131,611 | ₩125,511 | ₩131,370 | +4.43% | 21.5만 |
|---|
| 2026.02.05 | ₩119,731 | ₩123,838 | ₩118,674 | ₩123,089 | +2.80% | 7.5만 |
|---|
| 2026.02.04 | ₩126,393 | ₩127,905 | ₩118,674 | ₩121,430 | -3.93% | 12.3만 |
|---|
| 2026.02.03 | ₩129,256 | ₩130,474 | ₩122,581 | ₩125,591 | -2.84% | 17.5만 |
|---|
| 2026.02.02 | ₩123,183 | ₩128,721 | ₩123,183 | ₩127,517 | +3.52% | 29.2만 |
|---|
| 2026.01.30 | ₩127,745 | ₩129,925 | ₩123,785 | ₩124,440 | -2.59% | 8.2만 |
|---|
| 2026.01.29 | ₩129,430 | ₩130,594 | ₩125,056 | ₩130,032 | +0.47% | 11.2만 |
|---|
| 2026.01.28 | ₩127,878 | ₩129,390 | ₩127,263 | ₩128,882 | +0.78% | 13.1만 |
|---|
| 2026.01.27 | ₩124,828 | ₩126,594 | ₩124,601 | ₩125,885 | +0.85% | 7.4만 |
|---|
| 2026.01.26 | ₩122,982 | ₩123,825 | ₩122,072 | ₩122,781 | -0.16% | 7.4만 |
|---|
| 2026.01.23 | ₩126,193 | ₩126,340 | ₩122,822 | ₩123,437 | -2.18% | 8.8만 |
|---|
| 2026.01.22 | ₩129,979 | ₩129,979 | ₩126,728 | ₩127,357 | -2.02% | 9.3만 |
|---|
| 2026.01.21 | ₩124,213 | ₩128,400 | ₩123,611 | ₩127,490 | +2.64% | 8.8만 |
|---|
| 2026.01.20 | ₩121,176 | ₩124,668 | ₩121,176 | ₩122,460 | +1.06% | 13.2만 |
|---|
| 2026.01.16 | ₩124,628 | ₩125,256 | ₩123,076 | ₩123,798 | -0.67% | 12.3만 |
|---|
| 2026.01.15 | ₩123,932 | ₩124,949 | ₩122,567 | ₩122,701 | -0.99% | 6.1만 |
|---|
| 2026.01.14 | ₩119,143 | ₩119,812 | ₩117,979 | ₩119,798 | +0.55% | 5.2만 |
|---|
| 2026.01.13 | ₩120,333 | ₩121,310 | ₩119,504 | ₩119,945 | -0.32% | 4.5만 |
|---|
| 2026.01.12 | ₩117,524 | ₩119,557 | ₩117,524 | ₩119,196 | +1.42% | 7.1만 |
|---|
| 2026.01.09 | ₩116,200 | ₩119,303 | ₩115,838 | ₩118,889 | +2.31% | 6.2만 |
|---|
| 2026.01.08 | ₩116,333 | ₩116,333 | ₩113,497 | ₩115,103 | -1.06% | 6.1만 |
|---|
| 2026.01.07 | ₩116,561 | ₩117,002 | ₩115,223 | ₩117,002 | +0.38% | 11만 |
|---|
| 2026.01.06 | ₩114,059 | ₩117,778 | ₩114,059 | ₩117,711 | +3.20% | 12.6만 |
|---|
| 2026.01.05 | ₩113,417 | ₩114,447 | ₩112,226 | ₩112,909 | -0.45% | 7.7만 |
|---|
| 2026.01.02 | ₩108,226 | ₩111,076 | ₩108,226 | ₩110,862 | +2.44% | 7.6만 |
|---|
| 2025.12.31 | ₩107,477 | ₩107,477 | ₩105,497 | ₩105,497 | -1.84% | 2.8만 |
|---|
| 2025.12.30 | ₩107,758 | ₩108,400 | ₩107,277 | ₩107,343 | -0.38% | 5.4만 |
|---|
| 2025.12.29 | ₩107,036 | ₩108,146 | ₩106,782 | ₩107,370 | +0.31% | 5만 |
|---|
| 2025.12.26 | ₩108,708 | ₩108,775 | ₩107,598 | ₩108,200 | -0.47% | 7.6만 |
|---|
| 2025.12.24 | ₩108,012 | ₩108,307 | ₩107,825 | ₩108,119 | +0.10% | 2.3만 |
|---|
| 2025.12.23 | ₩107,277 | ₩108,240 | ₩106,942 | ₩108,093 | +0.76% | 3.8만 |
|---|
| 2025.12.22 | ₩108,775 | ₩108,775 | ₩107,477 | ₩107,892 | -0.81% | 3.5만 |
|---|
| 2025.12.19 | ₩104,628 | ₩106,795 | ₩104,628 | ₩106,554 | +1.84% | 4.5만 |
|---|
| 2025.12.18 | ₩104,735 | ₩105,511 | ₩103,558 | ₩103,678 | -1.01% | 3.8만 |
|---|
| 2025.12.17 | ₩105,257 | ₩105,604 | ₩100,922 | ₩101,216 | -3.84% | 7.1만 |
|---|
| 2025.12.16 | ₩105,872 | ₩106,608 | ₩103,932 | ₩104,775 | -1.04% | 4.8만 |
|---|
| 2025.12.15 | ₩108,106 | ₩108,454 | ₩105,979 | ₩106,246 | -1.72% | 7.2만 |
|---|
| 2025.12.12 | ₩111,196 | ₩111,196 | ₩106,126 | ₩106,688 | -4.05% | 13.3만 |
|---|
| 2025.12.11 | ₩111,678 | ₩112,414 | ₩109,698 | ₩112,414 | +0.66% | 13.2만 |
|---|
| 2025.12.10 | ₩110,434 | ₩113,069 | ₩110,313 | ₩112,748 | +2.10% | 8.2만 |
|---|
| 2025.12.09 | ₩108,909 | ₩110,032 | ₩108,454 | ₩109,845 | +0.86% | 7.5만 |
|---|
| 2025.12.08 | ₩109,390 | ₩110,220 | ₩108,842 | ₩109,698 | +0.28% | 7만 |
|---|
| 2025.12.05 | ₩107,812 | ₩109,176 | ₩107,638 | ₩108,213 | +0.37% | 6.8만 |
|---|
| 2025.12.04 | ₩106,461 | ₩107,892 | ₩106,046 | ₩107,022 | +0.53% | 6.3만 |
|---|
| 2025.12.03 | ₩104,440 | ₩107,236 | ₩103,705 | ₩107,236 | +2.68% | 3.5만 |
|---|
| 2025.12.02 | ₩103,718 | ₩105,564 | ₩103,290 | ₩104,333 | +0.59% | 5.9만 |
|---|
| 2025.12.01 | ₩101,123 | ₩103,263 | ₩100,735 | ₩102,273 | +1.14% | 13만 |
|---|
| 2025.11.28 | ₩101,698 | ₩103,022 | ₩101,631 | ₩103,022 | +1.30% | 3.4만 |
|---|
| 2025.11.26 | ₩99,812 | ₩101,952 | ₩99,624 | ₩100,935 | +1.13% | 6.1만 |
|---|
| 2025.11.25 | ₩96,775 | ₩99,410 | ₩94,902 | ₩99,143 | +2.45% | 7만 |
|---|
| 2025.11.24 | ₩95,156 | ₩98,621 | ₩95,156 | ₩98,407 | +3.42% | 7.7만 |
|---|
| 2025.11.21 | ₩92,093 | ₩94,982 | ₩89,538 | ₩93,992 | +2.06% | 4.4만 |
|---|
| 2025.11.20 | ₩99,678 | ₩99,986 | ₩91,718 | ₩91,972 | -7.73% | 7.3만 |
|---|
| 2025.11.19 | ₩95,384 | ₩98,126 | ₩95,384 | ₩96,695 | +1.37% | 3.6만 |
|---|
| 2025.11.18 | ₩95,397 | ₩96,521 | ₩93,872 | ₩95,130 | -0.28% | 5만 |
|---|
| 2025.11.17 | ₩98,193 | ₩100,334 | ₩95,879 | ₩96,842 | -1.38% | 9.6만 |
|---|
| 2025.11.14 | ₩96,548 | ₩100,828 | ₩96,053 | ₩99,089 | +2.63% | 5만 |
|---|
| 2025.11.13 | ₩103,263 | ₩103,263 | ₩98,501 | ₩99,638 | -3.51% | 8.5만 |
|---|
| 2025.11.12 | ₩104,788 | ₩105,042 | ₩103,558 | ₩104,146 | -0.61% | 3.4만 |
|---|
| 2025.11.11 | ₩104,815 | ₩104,828 | ₩102,822 | ₩103,009 | -1.72% | 8만 |
|---|
| 2025.11.10 | ₩104,962 | ₩106,220 | ₩104,735 | ₩105,765 | +0.76% | 5만 |
|---|
| 2025.11.07 | ₩101,551 | ₩102,313 | ₩98,099 | ₩102,313 | +0.75% | 8.2만 |
|---|
| 2025.11.06 | ₩104,133 | ₩105,283 | ₩102,206 | ₩102,942 | -1.14% | 8.8만 |
|---|
| 2025.11.05 | ₩101,377 | ₩105,444 | ₩101,377 | ₩104,213 | +2.80% | 4.1만 |
|---|
| 2025.11.04 | ₩102,247 | ₩103,705 | ₩100,494 | ₩100,614 | -1.60% | 5.5만 |
|---|
| 2025.11.03 | ₩105,792 | ₩106,019 | ₩104,628 | ₩105,337 | -0.43% | 4.7만 |
|---|
| 2025.10.31 | ₩104,735 | ₩106,046 | ₩103,571 | ₩104,267 | -0.45% | 6.7만 |
|---|
| 2025.10.30 | ₩104,588 | ₩105,537 | ₩103,571 | ₩103,571 | -0.97% | 8.5만 |
|---|
| 2025.10.29 | ₩105,310 | ₩106,581 | ₩104,240 | ₩105,136 | -0.17% | 7.6만 |
|---|
| 2025.10.28 | ₩103,290 | ₩104,226 | ₩102,915 | ₩103,665 | +0.36% | 30.1만 |
|---|
| 2025.10.27 | ₩103,531 | ₩104,333 | ₩103,170 | ₩103,718 | +0.18% | 7.1만 |
|---|
| 2025.10.24 | ₩102,153 | ₩102,260 | ₩101,417 | ₩101,417 | -0.72% | 3.8만 |
|---|
| 2025.10.23 | ₩96,347 | ₩100,160 | ₩96,347 | ₩100,012 | +3.80% | 3.6만 |
|---|
| 2025.10.22 | ₩99,009 | ₩99,290 | ₩95,277 | ₩97,016 | -2.01% | 6.7만 |
|---|
| 2025.10.21 | ₩100,039 | ₩100,267 | ₩99,089 | ₩99,825 | -0.21% | 7만 |
|---|
| 2025.10.20 | ₩99,237 | ₩100,909 | ₩99,237 | ₩100,427 | +1.20% | 5.1만 |
|---|
| 2025.10.17 | ₩97,752 | ₩98,594 | ₩96,601 | ₩97,952 | +0.21% | 9만 |
|---|
| 2025.10.16 | ₩99,772 | ₩99,772 | ₩97,725 | ₩98,728 | -1.05% | 4만 |
|---|
| 2025.10.15 | ₩97,685 | ₩98,327 | ₩96,628 | ₩98,327 | +0.66% | 17.2만 |
|---|
| 2025.10.14 | ₩94,434 | ₩97,043 | ₩94,287 | ₩95,357 | +0.98% | 8.3만 |
|---|
| 2025.10.13 | ₩95,143 | ₩96,855 | ₩94,996 | ₩96,601 | +1.53% | 64.9만 |
|---|
| 2025.10.10 | ₩98,608 | ₩98,875 | ₩91,584 | ₩91,584 | -7.12% | 5.4만 |
|---|