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 | ₩204,238 | ₩204,385 | ₩198,354 | ₩199,665 | -2.24% | 18.6만 |
| 2026.10.08 | ₩204,545 | ₩207,447 | ₩197,926 | ₩200,788 | -1.84% | 26.2만 |
| 2026.10.07 | ₩206,658 | ₩208,597 | ₩205,655 | ₩207,955 | +0.63% | 26.8만 |
| 2026.10.06 | ₩216,687 | ₩216,687 | ₩211,926 | ₩212,435 | -1.96% | 55.4만 |
| 2026.10.05 | ₩214,160 | ₩215,216 | ₩210,603 | ₩214,106 | -0.02% | 145.8만 |
| 2026.10.02 | ₩214,948 | ₩217,957 | ₩214,374 | ₩215,203 | +0.12% | 90.6만 |
| 2026.10.01 | ₩204,840 | ₩209,720 | ₩202,927 | ₩208,463 | +1.77% | 26.5만 |
| 2026.09.30 | ₩203,583 | ₩204,626 | ₩201,363 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩203,877 |
| +0.14% |
| 20.5만 |
| 2026.09.29 | ₩202,727 | ₩204,585 | ₩200,815 | ₩202,031 | -0.34% | 11.2만 |
|---|
| 2026.09.28 | ₩199,611 | ₩200,280 | ₩193,581 | ₩198,755 | -0.43% | 22.2만 |
|---|
| 2026.09.25 | ₩198,996 | ₩202,179 | ₩198,555 | ₩201,256 | +1.14% | 39.7만 |
|---|
| 2026.09.24 | ₩193,220 | ₩197,231 | ₩191,762 | ₩197,231 | +2.08% | 21.4만 |
|---|
| 2026.09.23 | ₩197,579 | ₩197,686 | ₩192,538 | ₩197,552 | -0.01% | 21만 |
|---|
| 2026.09.22 | ₩191,134 | ₩198,729 | ₩191,134 | ₩198,702 | +3.96% | 23.9만 |
|---|
| 2026.09.21 | ₩191,481 | ₩194,784 | ₩188,914 | ₩193,728 | +1.17% | 43.7만 |
|---|
| 2026.09.18 | ₩182,215 | ₩186,614 | ₩181,800 | ₩186,387 | +2.29% | 28.6만 |
|---|
| 2026.09.17 | ₩179,380 | ₩180,717 | ₩178,297 | ₩179,514 | +0.07% | 12.5만 |
|---|
| 2026.09.16 | ₩175,542 | ₩177,160 | ₩171,290 | ₩173,617 | -1.10% | 17만 |
|---|
| 2026.09.15 | ₩174,125 | ₩174,593 | ₩170,113 | ₩171,932 | -1.26% | 27.7만 |
|---|
| 2026.09.14 | ₩175,221 | ₩176,732 | ₩171,838 | ₩172,119 | -1.77% | 51만 |
|---|
| 2026.09.11 | ₩184,862 | ₩188,312 | ₩184,501 | ₩186,801 | +1.05% | 29.3만 |
|---|
| 2026.09.10 | ₩181,921 | ₩184,287 | ₩180,436 | ₩181,881 | -0.02% | 15.5만 |
|---|
| 2026.09.09 | ₩185,691 | ₩189,275 | ₩185,183 | ₩187,296 | +0.86% | 19.5만 |
|---|
| 2026.09.08 | ₩185,531 | ₩188,406 | ₩183,886 | ₩187,162 | +0.88% | 59만 |
|---|
| 2026.09.04 | ₩176,037 | ₩182,068 | ₩176,037 | ₩181,854 | +3.30% | 63.6만 |
|---|
| 2026.09.03 | ₩171,518 | ₩173,430 | ₩167,065 | ₩173,430 | +1.11% | 21.7만 |
|---|
| 2026.09.02 | ₩171,317 | ₩173,657 | ₩168,910 | ₩172,774 | +0.85% | 54.1만 |
|---|
| 2026.09.01 | ₩172,547 | ₩172,841 | ₩169,191 | ₩171,063 | -0.86% | 33.5만 |
|---|
| 2026.08.31 | ₩176,986 | ₩178,431 | ₩175,195 | ₩176,264 | -0.41% | 39.8만 |
|---|
| 2026.08.28 | ₩183,833 | ₩183,833 | ₩176,157 | ₩176,251 | -4.12% | 21.5만 |
|---|
| 2026.08.27 | ₩187,577 | ₩187,884 | ₩182,870 | ₩185,277 | -1.23% | 24만 |
|---|
| 2026.08.26 | ₩182,081 | ₩183,472 | ₩180,236 | ₩182,536 | +0.25% | 21.5만 |
|---|
| 2026.08.25 | ₩183,445 | ₩184,488 | ₩179,848 | ₩181,800 | -0.90% | 13.5만 |
|---|
| 2026.08.24 | ₩182,415 | ₩182,415 | ₩176,064 | ₩179,260 | -1.73% | 43.9만 |
|---|
| 2026.08.21 | ₩188,647 | ₩188,647 | ₩182,522 | ₩185,745 | -1.54% | 17.3만 |
|---|
| 2026.08.20 | ₩185,945 | ₩188,138 | ₩183,806 | ₩185,838 | -0.06% | 29.2만 |
|---|
| 2026.08.19 | ₩197,432 | ₩198,114 | ₩185,023 | ₩186,534 | -5.52% | 39만 |
|---|
| 2026.08.18 | ₩200,574 | ₩202,553 | ₩192,818 | ₩195,640 | -2.46% | 38.1만 |
|---|
| 2026.08.17 | ₩207,394 | ₩212,127 | ₩207,073 | ₩210,469 | +1.48% | 46.9만 |
|---|
| 2026.08.14 | ₩201,457 | ₩205,990 | ₩200,815 | ₩204,599 | +1.56% | 32.3만 |
|---|
| 2026.08.13 | ₩201,069 | ₩206,992 | ₩200,681 | ₩202,727 | +0.82% | 31만 |
|---|
| 2026.08.12 | ₩202,767 | ₩204,198 | ₩201,136 | ₩201,871 | -0.44% | 78.4만 |
|---|
| 2026.08.11 | ₩194,370 | ₩196,068 | ₩192,217 | ₩194,102 | -0.14% | 62.4만 |
|---|
| 2026.08.10 | ₩199,772 | ₩200,574 | ₩190,626 | ₩190,626 | -4.58% | 21.3만 |
|---|
| 2026.08.07 | ₩197,552 | ₩200,801 | ₩194,477 | ₩198,461 | +0.46% | 21.2만 |
|---|
| 2026.08.06 | ₩188,700 | ₩197,739 | ₩186,133 | ₩193,420 | +2.50% | 31.5만 |
|---|
| 2026.08.05 | ₩193,795 | ₩198,662 | ₩190,331 | ₩190,946 | -1.47% | 36.5만 |
|---|
| 2026.08.04 | ₩193,166 | ₩197,793 | ₩191,762 | ₩196,563 | +1.76% | 68.3만 |
|---|
| 2026.08.03 | ₩177,428 | ₩187,202 | ₩175,596 | ₩185,972 | +4.82% | 108.7만 |
|---|
| 2026.07.31 | ₩191,067 | ₩193,875 | ₩180,864 | ₩182,442 | -4.51% | 73만 |
|---|
| 2026.07.30 | ₩174,834 | ₩182,081 | ₩173,630 | ₩180,343 | +3.15% | 90.2만 |
|---|
| 2026.07.29 | ₩171,999 | ₩174,753 | ₩161,261 | ₩161,395 | -6.16% | 72.5만 |
|---|
| 2026.07.28 | ₩177,281 | ₩177,294 | ₩168,348 | ₩173,002 | -2.41% | 55.4만 |
|---|
| 2026.07.27 | ₩195,506 | ₩195,506 | ₩179,754 | ₩186,440 | -4.64% | 33.7만 |
|---|
| 2026.07.24 | ₩202,566 | ₩203,542 | ₩191,642 | ₩193,607 | -4.42% | 26만 |
|---|
| 2026.07.23 | ₩202,219 | ₩207,942 | ₩202,045 | ₩204,840 | +1.30% | 21.5만 |
|---|
| 2026.07.22 | ₩200,173 | ₩208,597 | ₩199,638 | ₩205,214 | +2.52% | 25.5만 |
|---|
| 2026.07.21 | ₩202,326 | ₩206,979 | ₩199,478 | ₩206,538 | +2.08% | 32.1만 |
|---|
| 2026.07.20 | ₩196,068 | ₩198,608 | ₩191,214 | ₩191,976 | -2.09% | 25.9만 |
|---|
| 2026.07.17 | ₩185,223 | ₩195,707 | ₩180,838 | ₩191,508 | +3.39% | 62.1만 |
|---|
| 2026.07.16 | ₩199,330 | ₩202,593 | ₩192,551 | ₩194,169 | -2.59% | 41.3만 |
|---|
| 2026.07.15 | ₩214,735 | ₩214,775 | ₩197,539 | ₩205,508 | -4.30% | 36.2만 |
|---|
| 2026.07.14 | ₩215,149 | ₩215,791 | ₩207,086 | ₩211,138 | -1.86% | 19.9만 |
|---|
| 2026.07.13 | ₩206,337 | ₩207,755 | ₩201,269 | ₩202,820 | -1.70% | 30.3만 |
|---|
| 2026.07.10 | ₩208,717 | ₩214,681 | ₩206,484 | ₩213,170 | +2.13% | 22.2만 |
|---|
| 2026.07.09 | ₩215,042 | ₩219,161 | ₩212,756 | ₩213,237 | -0.84% | 35.8만 |
|---|
| 2026.07.08 | ₩195,787 | ₩203,115 | ₩194,958 | ₩202,352 | +3.35% | 27.6만 |
|---|
| 2026.07.07 | ₩200,641 | ₩202,981 | ₩192,885 | ₩198,354 | -1.14% | 62만 |
|---|
| 2026.07.06 | ₩218,131 | ₩222,945 | ₩213,050 | ₩213,371 | -2.18% | 32.6만 |
|---|
| 2026.07.02 | ₩233,308 | ₩233,308 | ₩207,032 | ₩211,285 | -9.44% | 71.2만 |
|---|
| 2026.07.01 | ₩239,138 | ₩241,210 | ₩231,369 | ₩233,214 | -2.48% | 60.2만 |
|---|
| 2026.06.30 | ₩239,552 | ₩253,044 | ₩238,696 | ₩251,145 | +4.84% | 55.6만 |
|---|
| 2026.06.29 | ₩225,592 | ₩238,055 | ₩218,265 | ₩237,988 | +5.49% | 41.2만 |
|---|
| 2026.06.26 | ₩227,839 | ₩228,922 | ₩222,249 | ₩224,884 | -1.30% | 40.3만 |
|---|
| 2026.06.25 | ₩239,124 | ₩239,967 | ₩225,525 | ₩237,119 | -0.84% | 52.8만 |
|---|
| 2026.06.24 | ₩228,654 | ₩229,630 | ₩220,217 | ₩225,646 | -1.32% | 28.6만 |
|---|
| 2026.06.23 | ₩226,889 | ₩232,398 | ₩225,164 | ₩227,906 | +0.45% | 39.8만 |
|---|
| 2026.06.22 | ₩244,473 | ₩246,907 | ₩240,475 | ₩246,639 | +0.89% | 29.6만 |
|---|
| 2026.06.18 | ₩234,926 | ₩239,325 | ₩234,030 | ₩238,322 | +1.45% | 35.1만 |
|---|
| 2026.06.17 | ₩229,042 | ₩232,358 | ₩223,814 | ₩223,948 | -2.22% | 39.6만 |
|---|
| 2026.06.16 | ₩233,588 | ₩237,012 | ₩222,437 | ₩222,958 | -4.55% | 182.7만 |
|---|
| 2026.06.15 | ₩235,822 | ₩237,145 | ₩232,024 | ₩234,805 | -0.43% | 45.4만 |
|---|
| 2026.06.12 | ₩217,917 | ₩226,448 | ₩215,844 | ₩224,496 | +3.02% | 56.2만 |
|---|
| 2026.06.11 | ₩205,374 | ₩218,024 | ₩204,746 | ₩217,957 | +6.13% | 55.6만 |
|---|
| 2026.06.10 | ₩200,587 | ₩210,710 | ₩198,127 | ₩198,969 | -0.81% | 37.6만 |
|---|
| 2026.06.09 | ₩209,319 | ₩214,079 | ₩189,502 | ₩203,168 | -2.94% | 58.6만 |
|---|
| 2026.06.08 | ₩203,703 | ₩207,099 | ₩200,574 | ₩203,930 | +0.11% | 31.9만 |
|---|
| 2026.06.05 | ₩208,022 | ₩208,022 | ₩193,541 | ₩193,928 | -6.78% | 49.7만 |
|---|
| 2026.06.04 | ₩211,138 | ₩219,548 | ₩207,768 | ₩215,965 | +2.29% | 25.9만 |
|---|
| 2026.06.03 | ₩218,091 | ₩220,872 | ₩213,959 | ₩219,027 | +0.43% | 33만 |
|---|
| 2026.06.02 | ₩210,750 | ₩216,112 | ₩209,225 | ₩216,112 | +2.54% | 30만 |
|---|
| 2026.06.01 | ₩205,388 | ₩207,808 | ₩201,777 | ₩205,428 | +0.02% | 52.1만 |
|---|
| 2026.05.29 | ₩214,601 | ₩214,601 | ₩205,334 | ₩207,741 | -3.20% | 38.8만 |
|---|
| 2026.05.28 | ₩213,384 | ₩214,213 | ₩206,992 | ₩211,900 | -0.70% | 39.3만 |
|---|
| 2026.05.27 | ₩220,016 | ₩220,645 | ₩209,947 | ₩214,079 | -2.70% | 63.3만 |
|---|
| 2026.05.26 | ₩213,264 | ₩216,994 | ₩210,175 | ₩216,125 | +1.34% | 58.6만 |
|---|
| 2026.05.22 | ₩203,957 | ₩206,979 | ₩201,069 | ₩205,588 | +0.80% | 29.1만 |
|---|
| 2026.05.21 | ₩198,020 | ₩202,687 | ₩197,900 | ₩201,537 | +1.78% | 38만 |
|---|
| 2026.05.20 | ₩195,185 | ₩199,478 | ₩193,915 | ₩199,384 | +2.15% | 32.8만 |
|---|
| 2026.05.19 | ₩186,935 | ₩194,075 | ₩183,124 | ₩191,267 | +2.32% | 48.7만 |
|---|
| 2026.05.18 | ₩201,831 | ₩201,951 | ₩187,657 | ₩191,147 | -5.29% | 66.4만 |
|---|
| 2026.05.15 | ₩197,004 | ₩201,644 | ₩194,637 | ₩198,328 | +0.67% | 41.9만 |
|---|
| 2026.05.14 | ₩203,222 | ₩205,669 | ₩201,069 | ₩204,465 | +0.61% | 29.6만 |
|---|
| 2026.05.13 | ₩206,404 | ₩207,567 | ₩200,293 | ₩203,262 | -1.52% | 32만 |
|---|
| 2026.05.12 | ₩204,117 | ₩204,117 | ₩191,695 | ₩199,825 | -2.10% | 81.9만 |
|---|
| 2026.05.11 | ₩204,692 | ₩208,824 | ₩203,877 | ₩208,811 | +2.01% | 123.7만 |
|---|
| 2026.05.08 | ₩196,710 | ₩202,954 | ₩196,710 | ₩202,954 | +3.17% | 39.9만 |
|---|
| 2026.05.07 | ₩196,335 | ₩196,669 | ₩189,676 | ₩191,428 | -2.50% | 34.7만 |
|---|
| 2026.05.06 | ₩190,746 | ₩193,393 | ₩187,176 | ₩193,367 | +1.37% | 41.8만 |
|---|
| 2026.05.05 | ₩183,405 | ₩187,991 | ₩182,295 | ₩186,761 | +1.83% | 33.7만 |
|---|
| 2026.05.04 | ₩181,613 | ₩183,030 | ₩178,698 | ₩180,744 | -0.48% | 63.5만 |
|---|
| 2026.05.01 | ₩177,374 | ₩181,346 | ₩175,609 | ₩180,677 | +1.86% | 25.8만 |
|---|
| 2026.04.30 | ₩174,379 | ₩178,832 | ₩172,333 | ₩178,752 | +2.51% | 30.6만 |
|---|
| 2026.04.29 | ₩170,207 | ₩172,761 | ₩169,017 | ₩172,320 | +1.24% | 29만 |
|---|
| 2026.04.28 | ₩168,509 | ₩172,293 | ₩165,353 | ₩167,680 | -0.49% | 49.1만 |
|---|
| 2026.04.27 | ₩180,650 | ₩181,158 | ₩173,002 | ₩174,794 | -3.24% | 72.7만 |
|---|
| 2026.04.24 | ₩178,444 | ₩182,201 | ₩176,465 | ₩180,329 | +1.06% | 45.9만 |
|---|
| 2026.04.23 | ₩167,546 | ₩171,825 | ₩166,837 | ₩169,846 | +1.37% | 36.1만 |
|---|
| 2026.04.22 | ₩166,396 | ₩166,891 | ₩163,053 | ₩165,942 | -0.27% | 30.5만 |
|---|
| 2026.04.21 | ₩163,842 | ₩165,808 | ₩162,345 | ₩163,334 | -0.31% | 32.4만 |
|---|
| 2026.04.20 | ₩160,673 | ₩163,267 | ₩160,192 | ₩162,772 | +1.31% | 21.7만 |
|---|
| 2026.04.17 | ₩158,453 | ₩161,021 | ₩156,929 | ₩160,513 | +1.30% | 26.9만 |
|---|
| 2026.04.16 | ₩152,209 | ₩155,472 | ₩151,179 | ₩155,445 | +2.13% | 18.9만 |
|---|
| 2026.04.15 | ₩151,728 | ₩152,396 | ₩148,438 | ₩152,369 | +0.42% | 28.5만 |
|---|
| 2026.04.14 | ₩152,129 | ₩152,797 | ₩149,775 | ₩152,570 | +0.29% | 27.7만 |
|---|
| 2026.04.13 | ₩147,021 | ₩150,631 | ₩146,967 | ₩150,631 | +2.46% | 18.8만 |
|---|
| 2026.04.10 | ₩147,047 | ₩149,093 | ₩146,713 | ₩147,676 | +0.43% | 32.7만 |
|---|
| 2026.04.09 | ₩142,287 | ₩145,857 | ₩142,287 | ₩145,630 | +2.35% | 24.3만 |
|---|
| 2026.04.08 | ₩141,538 | ₩142,621 | ₩139,118 | ₩142,100 | +0.40% | 21.4만 |
|---|
| 2026.04.07 | ₩131,577 | ₩133,088 | ₩129,544 | ₩133,088 | +1.15% | 11.5만 |
|---|
| 2026.04.06 | ₩131,216 | ₩133,275 | ₩130,239 | ₩132,111 | +0.68% | 10.6만 |
|---|
| 2026.04.02 | ₩124,343 | ₩131,135 | ₩124,075 | ₩130,413 | +4.88% | 14.5만 |
|---|
| 2026.04.01 | ₩128,100 | ₩131,710 | ₩127,578 | ₩129,798 | +1.33% | 36.1만 |
|---|
| 2026.03.31 | ₩120,558 | ₩126,241 | ₩120,318 | ₩126,201 | +4.68% | 23.5만 |
|---|
| 2026.03.30 | ₩126,161 | ₩126,388 | ₩117,336 | ₩118,365 | -6.18% | 42.4만 |
|---|
| 2026.03.27 | ₩125,332 | ₩127,258 | ₩123,834 | ₩124,637 | -0.55% | 26.4만 |
|---|
| 2026.03.26 | ₩131,790 | ₩131,790 | ₩126,562 | ₩126,696 | -3.87% | 21.4만 |
|---|
| 2026.03.25 | ₩135,401 | ₩136,457 | ₩133,449 | ₩134,612 | -0.58% | 34.9만 |
|---|
| 2026.03.24 | ₩128,207 | ₩134,478 | ₩127,699 | ₩133,756 | +4.33% | 17.7만 |
|---|
| 2026.03.23 | ₩129,384 | ₩132,700 | ₩128,875 | ₩129,464 | +0.06% | 38.1만 |
|---|
| 2026.03.20 | ₩130,146 | ₩130,734 | ₩124,811 | ₩126,562 | -2.75% | 19.5만 |
|---|
| 2026.03.19 | ₩124,035 | ₩131,109 | ₩122,898 | ₩129,985 | +4.80% | 8.1만 |
|---|
| 2026.03.18 | ₩128,341 | ₩129,758 | ₩127,431 | ₩127,619 | -0.56% | 12.5만 |
|---|
| 2026.03.17 | ₩127,565 | ₩128,060 | ₩126,308 | ₩128,033 | +0.37% | 7.1만 |
|---|
| 2026.03.16 | ₩126,375 | ₩128,434 | ₩126,375 | ₩126,883 | +0.40% | 10.4만 |
|---|
| 2026.03.13 | ₩124,075 | ₩126,027 | ₩122,738 | ₩123,126 | -0.77% | 5.7만 |
|---|
| 2026.03.12 | ₩124,730 | ₩125,158 | ₩121,588 | ₩122,591 | -1.72% | 11.6만 |
|---|
| 2026.03.11 | ₩126,067 | ₩128,180 | ₩126,014 | ₩127,030 | +0.76% | 16.1만 |
|---|
| 2026.03.10 | ₩124,289 | ₩128,421 | ₩124,289 | ₩125,827 | +1.24% | 23.6만 |
|---|
| 2026.03.09 | ₩117,242 | ₩124,583 | ₩116,239 | ₩124,329 | +6.04% | 18.6만 |
|---|
| 2026.03.06 | ₩121,855 | ₩124,088 | ₩118,566 | ₩119,275 | -2.12% | 25.3만 |
|---|
| 2026.03.05 | ₩128,341 | ₩129,691 | ₩123,647 | ₩126,067 | -1.77% | 28만 |
|---|
| 2026.03.04 | ₩129,905 | ₩130,748 | ₩128,381 | ₩129,464 | -0.34% | 17.4만 |
|---|
| 2026.03.03 | ₩129,624 | ₩129,745 | ₩126,268 | ₩127,538 | -1.61% | 43.4만 |
|---|
| 2026.03.02 | ₩130,092 | ₩135,040 | ₩129,798 | ₩134,786 | +3.61% | 56.4만 |
|---|
| 2026.02.27 | ₩131,135 | ₩133,342 | ₩130,400 | ₩132,379 | +0.95% | 36.6만 |
|---|
| 2026.02.26 | ₩139,279 | ₩139,279 | ₩131,951 | ₩134,599 | -3.36% | 19.5만 |
|---|
| 2026.02.25 | ₩139,292 | ₩141,391 | ₩139,292 | ₩140,041 | +0.54% | 16.6만 |
|---|
| 2026.02.24 | ₩135,173 | ₩138,503 | ₩134,933 | ₩137,407 | +1.65% | 33.4만 |
|---|
| 2026.02.23 | ₩134,184 | ₩135,013 | ₩131,710 | ₩133,676 | -0.38% | 32.4만 |
|---|
| 2026.02.20 | ₩131,684 | ₩135,695 | ₩131,684 | ₩134,879 | +2.43% | 6.8만 |
|---|
| 2026.02.19 | ₩132,165 | ₩132,994 | ₩130,828 | ₩132,847 | +0.52% | 79.7만 |
|---|
| 2026.02.18 | ₩133,663 | ₩135,468 | ₩132,379 | ₩133,569 | -0.07% | 8.5만 |
|---|
| 2026.02.17 | ₩132,553 | ₩135,120 | ₩130,413 | ₩134,224 | +1.26% | 27.5만 |
|---|
| 2026.02.13 | ₩133,021 | ₩135,722 | ₩131,269 | ₩134,492 | +1.11% | 111.4만 |
|---|
| 2026.02.12 | ₩138,289 | ₩139,051 | ₩132,981 | ₩133,408 | -3.53% | 20.6만 |
|---|
| 2026.02.11 | ₩136,337 | ₩138,302 | ₩133,716 | ₩137,246 | +0.67% | 13.9만 |
|---|
| 2026.02.10 | ₩133,836 | ₩134,719 | ₩131,684 | ₩132,887 | -0.71% | 9.4만 |
|---|
| 2026.02.09 | ₩130,440 | ₩133,663 | ₩129,705 | ₩133,074 | +2.02% | 20.4만 |
|---|
| 2026.02.06 | ₩125,733 | ₩131,550 | ₩125,452 | ₩131,309 | +4.43% | 21.5만 |
|---|
| 2026.02.05 | ₩119,676 | ₩123,781 | ₩118,619 | ₩123,032 | +2.80% | 7.5만 |
|---|
| 2026.02.04 | ₩126,335 | ₩127,846 | ₩118,619 | ₩121,374 | -3.93% | 12.3만 |
|---|
| 2026.02.03 | ₩129,196 | ₩130,413 | ₩122,524 | ₩125,533 | -2.84% | 17.5만 |
|---|
| 2026.02.02 | ₩123,126 | ₩128,662 | ₩123,126 | ₩127,458 | +3.52% | 29.2만 |
|---|
| 2026.01.30 | ₩127,685 | ₩129,865 | ₩123,727 | ₩124,383 | -2.59% | 8.2만 |
|---|
| 2026.01.29 | ₩129,370 | ₩130,534 | ₩124,998 | ₩129,972 | +0.47% | 11.2만 |
|---|
| 2026.01.28 | ₩127,819 | ₩129,330 | ₩127,204 | ₩128,822 | +0.78% | 13.1만 |
|---|
| 2026.01.27 | ₩124,770 | ₩126,535 | ₩124,543 | ₩125,827 | +0.85% | 7.4만 |
|---|
| 2026.01.26 | ₩122,925 | ₩123,768 | ₩122,016 | ₩122,725 | -0.16% | 7.4만 |
|---|
| 2026.01.23 | ₩126,134 | ₩126,281 | ₩122,765 | ₩123,380 | -2.18% | 8.8만 |
|---|
| 2026.01.22 | ₩129,918 | ₩129,918 | ₩126,669 | ₩127,298 | -2.02% | 9.3만 |
|---|
| 2026.01.21 | ₩124,155 | ₩128,341 | ₩123,554 | ₩127,431 | +2.64% | 8.8만 |
|---|
| 2026.01.20 | ₩121,120 | ₩124,610 | ₩121,120 | ₩122,404 | +1.06% | 13.2만 |
|---|
| 2026.01.16 | ₩124,570 | ₩125,198 | ₩123,019 | ₩123,741 | -0.67% | 12.3만 |
|---|
| 2026.01.15 | ₩123,875 | ₩124,891 | ₩122,511 | ₩122,644 | -0.99% | 6.1만 |
|---|
| 2026.01.14 | ₩119,087 | ₩119,756 | ₩117,924 | ₩119,743 | +0.55% | 5.2만 |
|---|
| 2026.01.13 | ₩120,278 | ₩121,254 | ₩119,449 | ₩119,890 | -0.32% | 4.5만 |
|---|
| 2026.01.12 | ₩117,470 | ₩119,502 | ₩117,470 | ₩119,141 | +1.42% | 7.1만 |
|---|
| 2026.01.09 | ₩116,146 | ₩119,248 | ₩115,785 | ₩118,833 | +2.31% | 6.2만 |
|---|
| 2026.01.08 | ₩116,279 | ₩116,279 | ₩113,445 | ₩115,049 | -1.06% | 6.1만 |
|---|
| 2026.01.07 | ₩116,507 | ₩116,948 | ₩115,170 | ₩116,948 | +0.38% | 11만 |
|---|
| 2026.01.06 | ₩114,006 | ₩117,724 | ₩114,006 | ₩117,657 | +3.20% | 12.6만 |
|---|
| 2026.01.05 | ₩113,364 | ₩114,394 | ₩112,174 | ₩112,856 | -0.45% | 7.7만 |
|---|
| 2026.01.02 | ₩108,176 | ₩111,024 | ₩108,176 | ₩110,810 | +2.44% | 7.6만 |
|---|
| 2025.12.31 | ₩107,427 | ₩107,427 | ₩105,448 | ₩105,448 | -1.84% | 2.8만 |
|---|
| 2025.12.30 | ₩107,708 | ₩108,350 | ₩107,227 | ₩107,294 | -0.38% | 5.4만 |
|---|
| 2025.12.29 | ₩106,986 | ₩108,096 | ₩106,732 | ₩107,320 | +0.31% | 5만 |
|---|
| 2025.12.26 | ₩108,658 | ₩108,724 | ₩107,548 | ₩108,149 | -0.47% | 7.6만 |
|---|
| 2025.12.24 | ₩107,962 | ₩108,256 | ₩107,775 | ₩108,069 | +0.10% | 2.3만 |
|---|
| 2025.12.23 | ₩107,227 | ₩108,190 | ₩106,893 | ₩108,043 | +0.76% | 3.8만 |
|---|
| 2025.12.22 | ₩108,724 | ₩108,724 | ₩107,427 | ₩107,842 | -0.81% | 3.5만 |
|---|
| 2025.12.19 | ₩104,579 | ₩106,745 | ₩104,579 | ₩106,505 | +1.84% | 4.5만 |
|---|
| 2025.12.18 | ₩104,686 | ₩105,462 | ₩103,510 | ₩103,630 | -1.01% | 3.8만 |
|---|
| 2025.12.17 | ₩105,208 | ₩105,555 | ₩100,875 | ₩101,170 | -3.84% | 7.1만 |
|---|
| 2025.12.16 | ₩105,823 | ₩106,558 | ₩103,884 | ₩104,726 | -1.04% | 4.8만 |
|---|
| 2025.12.15 | ₩108,056 | ₩108,404 | ₩105,930 | ₩106,197 | -1.72% | 7.2만 |
|---|
| 2025.12.12 | ₩111,145 | ₩111,145 | ₩106,077 | ₩106,639 | -4.05% | 13.3만 |
|---|
| 2025.12.11 | ₩111,626 | ₩112,362 | ₩109,647 | ₩112,362 | +0.66% | 13.2만 |
|---|
| 2025.12.10 | ₩110,383 | ₩113,017 | ₩110,262 | ₩112,696 | +2.10% | 8.2만 |
|---|
| 2025.12.09 | ₩108,858 | ₩109,981 | ₩108,404 | ₩109,794 | +0.86% | 7.5만 |
|---|
| 2025.12.08 | ₩109,340 | ₩110,169 | ₩108,791 | ₩109,647 | +0.28% | 7만 |
|---|
| 2025.12.05 | ₩107,762 | ₩109,126 | ₩107,588 | ₩108,163 | +0.37% | 6.8만 |
|---|
| 2025.12.04 | ₩106,411 | ₩107,842 | ₩105,997 | ₩106,973 | +0.53% | 6.3만 |
|---|
| 2025.12.03 | ₩104,392 | ₩107,187 | ₩103,657 | ₩107,187 | +2.68% | 3.5만 |
|---|
| 2025.12.02 | ₩103,670 | ₩105,515 | ₩103,242 | ₩104,285 | +0.59% | 5.9만 |
|---|
| 2025.12.01 | ₩101,076 | ₩103,215 | ₩100,688 | ₩102,226 | +1.14% | 13만 |
|---|
| 2025.11.28 | ₩101,651 | ₩102,975 | ₩101,584 | ₩102,975 | +1.30% | 3.4만 |
|---|
| 2025.11.26 | ₩99,766 | ₩101,905 | ₩99,578 | ₩100,889 | +1.13% | 6.1만 |
|---|
| 2025.11.25 | ₩96,730 | ₩99,364 | ₩94,858 | ₩99,097 | +2.45% | 7만 |
|---|
| 2025.11.24 | ₩95,112 | ₩98,575 | ₩95,112 | ₩98,361 | +3.42% | 7.7만 |
|---|
| 2025.11.21 | ₩92,050 | ₩94,938 | ₩89,496 | ₩93,949 | +2.06% | 4.4만 |
|---|
| 2025.11.20 | ₩99,632 | ₩99,939 | ₩91,676 | ₩91,930 | -7.73% | 7.3만 |
|---|
| 2025.11.19 | ₩95,340 | ₩98,081 | ₩95,340 | ₩96,650 | +1.37% | 3.6만 |
|---|
| 2025.11.18 | ₩95,353 | ₩96,476 | ₩93,829 | ₩95,085 | -0.28% | 5만 |
|---|
| 2025.11.17 | ₩98,148 | ₩100,287 | ₩95,834 | ₩96,797 | -1.38% | 9.6만 |
|---|
| 2025.11.14 | ₩96,503 | ₩100,782 | ₩96,008 | ₩99,043 | +2.63% | 5만 |
|---|
| 2025.11.13 | ₩103,215 | ₩103,215 | ₩98,455 | ₩99,592 | -3.51% | 8.5만 |
|---|
| 2025.11.12 | ₩104,740 | ₩104,994 | ₩103,510 | ₩104,098 | -0.61% | 3.4만 |
|---|
| 2025.11.11 | ₩104,766 | ₩104,780 | ₩102,774 | ₩102,961 | -1.72% | 8만 |
|---|
| 2025.11.10 | ₩104,914 | ₩106,171 | ₩104,686 | ₩105,716 | +0.76% | 5만 |
|---|
| 2025.11.07 | ₩101,504 | ₩102,266 | ₩98,054 | ₩102,266 | +0.75% | 8.2만 |
|---|
| 2025.11.06 | ₩104,085 | ₩105,234 | ₩102,159 | ₩102,894 | -1.14% | 8.8만 |
|---|
| 2025.11.05 | ₩101,330 | ₩105,395 | ₩101,330 | ₩104,165 | +2.80% | 4.1만 |
|---|
| 2025.11.04 | ₩102,199 | ₩103,657 | ₩100,447 | ₩100,568 | -1.60% | 5.5만 |
|---|
| 2025.11.03 | ₩105,743 | ₩105,970 | ₩104,579 | ₩105,288 | -0.43% | 4.7만 |
|---|
| 2025.10.31 | ₩104,686 | ₩105,997 | ₩103,523 | ₩104,218 | -0.45% | 6.7만 |
|---|
| 2025.10.30 | ₩104,539 | ₩105,489 | ₩103,523 | ₩103,523 | -0.97% | 8.5만 |
|---|
| 2025.10.29 | ₩105,261 | ₩106,532 | ₩104,192 | ₩105,087 | -0.17% | 7.6만 |
|---|
| 2025.10.28 | ₩103,242 | ₩104,178 | ₩102,868 | ₩103,617 | +0.36% | 30.1만 |
|---|
| 2025.10.27 | ₩103,483 | ₩104,285 | ₩103,122 | ₩103,670 | +0.18% | 7.1만 |
|---|
| 2025.10.24 | ₩102,106 | ₩102,213 | ₩101,370 | ₩101,370 | -0.72% | 3.8만 |
|---|
| 2025.10.23 | ₩96,302 | ₩100,113 | ₩96,302 | ₩99,966 | +3.80% | 3.6만 |
|---|
| 2025.10.22 | ₩98,963 | ₩99,244 | ₩95,233 | ₩96,971 | -2.01% | 6.7만 |
|---|
| 2025.10.21 | ₩99,993 | ₩100,220 | ₩99,043 | ₩99,779 | -0.21% | 7만 |
|---|
| 2025.10.20 | ₩99,191 | ₩100,862 | ₩99,191 | ₩100,381 | +1.20% | 5.1만 |
|---|
| 2025.10.17 | ₩97,706 | ₩98,549 | ₩96,556 | ₩97,907 | +0.21% | 9만 |
|---|
| 2025.10.16 | ₩99,725 | ₩99,725 | ₩97,680 | ₩98,682 | -1.05% | 4만 |
|---|
| 2025.10.15 | ₩97,639 | ₩98,281 | ₩96,583 | ₩98,281 | +0.66% | 17.2만 |
|---|
| 2025.10.14 | ₩94,390 | ₩96,998 | ₩94,243 | ₩95,313 | +0.98% | 8.3만 |
|---|
| 2025.10.13 | ₩95,099 | ₩96,810 | ₩94,952 | ₩96,556 | +1.53% | 64.9만 |
|---|
| 2025.10.10 | ₩98,562 | ₩98,830 | ₩91,542 | ₩91,542 | -7.12% | 5.4만 |
|---|