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 | ₩204,165 | ₩204,312 | ₩198,283 | ₩199,593 | -2.24% | 18.6만 |
| 2026.10.08 | ₩204,472 | ₩207,373 | ₩197,855 | ₩200,716 | -1.84% | 26.2만 |
| 2026.10.07 | ₩206,584 | ₩208,522 | ₩205,581 | ₩207,880 | +0.63% | 26.8만 |
| 2026.10.06 | ₩216,609 | ₩216,609 | ₩211,850 | ₩212,358 | -1.96% | 55.4만 |
| 2026.10.05 | ₩214,083 | ₩215,139 | ₩210,527 | ₩214,029 | -0.02% | 145.8만 |
| 2026.10.02 | ₩214,871 | ₩217,879 | ₩214,297 | ₩215,125 | +0.12% | 90.6만 |
| 2026.10.01 | ₩204,766 | ₩209,645 | ₩202,855 | ₩208,388 | +1.77% | 26.5만 |
| 2026.09.30 | ₩203,510 | ₩204,552 | ₩201,291 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩203,804 |
| +0.14% |
| 20.5만 |
| 2026.09.29 | ₩202,654 | ₩204,512 | ₩200,743 | ₩201,959 | -0.34% | 11.2만 |
|---|
| 2026.09.28 | ₩199,540 | ₩200,208 | ₩193,511 | ₩198,684 | -0.43% | 22.2만 |
|---|
| 2026.09.25 | ₩198,925 | ₩202,106 | ₩198,484 | ₩201,184 | +1.14% | 39.7만 |
|---|
| 2026.09.24 | ₩193,150 | ₩197,160 | ₩191,693 | ₩197,160 | +2.08% | 21.4만 |
|---|
| 2026.09.23 | ₩197,508 | ₩197,615 | ₩192,469 | ₩197,481 | -0.01% | 21만 |
|---|
| 2026.09.22 | ₩191,065 | ₩198,657 | ₩191,065 | ₩198,631 | +3.96% | 23.9만 |
|---|
| 2026.09.21 | ₩191,413 | ₩194,714 | ₩188,846 | ₩193,658 | +1.17% | 43.7만 |
|---|
| 2026.09.18 | ₩182,149 | ₩186,547 | ₩181,735 | ₩186,320 | +2.29% | 28.6만 |
|---|
| 2026.09.17 | ₩179,316 | ₩180,652 | ₩178,233 | ₩179,449 | +0.07% | 12.5만 |
|---|
| 2026.09.16 | ₩175,479 | ₩177,097 | ₩171,229 | ₩173,555 | -1.10% | 17만 |
|---|
| 2026.09.15 | ₩174,062 | ₩174,530 | ₩170,052 | ₩171,870 | -1.26% | 27.7만 |
|---|
| 2026.09.14 | ₩175,159 | ₩176,669 | ₩171,777 | ₩172,057 | -1.77% | 51만 |
|---|
| 2026.09.11 | ₩184,796 | ₩188,245 | ₩184,435 | ₩186,734 | +1.05% | 29.3만 |
|---|
| 2026.09.10 | ₩181,855 | ₩184,221 | ₩180,372 | ₩181,815 | -0.02% | 15.5만 |
|---|
| 2026.09.09 | ₩185,625 | ₩189,207 | ₩185,117 | ₩187,229 | +0.86% | 19.5만 |
|---|
| 2026.09.08 | ₩185,464 | ₩188,338 | ₩183,820 | ₩187,095 | +0.88% | 59만 |
|---|
| 2026.09.04 | ₩175,974 | ₩182,002 | ₩175,974 | ₩181,788 | +3.30% | 63.6만 |
|---|
| 2026.09.03 | ₩171,456 | ₩173,367 | ₩167,005 | ₩173,367 | +1.11% | 21.7만 |
|---|
| 2026.09.02 | ₩171,255 | ₩173,595 | ₩168,849 | ₩172,712 | +0.85% | 54.1만 |
|---|
| 2026.09.01 | ₩172,485 | ₩172,779 | ₩169,130 | ₩171,001 | -0.86% | 33.5만 |
|---|
| 2026.08.31 | ₩176,923 | ₩178,367 | ₩175,132 | ₩176,201 | -0.41% | 39.8만 |
|---|
| 2026.08.28 | ₩183,767 | ₩183,767 | ₩176,094 | ₩176,188 | -4.12% | 21.5만 |
|---|
| 2026.08.27 | ₩187,509 | ₩187,817 | ₩182,804 | ₩185,210 | -1.23% | 24만 |
|---|
| 2026.08.26 | ₩182,016 | ₩183,406 | ₩180,171 | ₩182,470 | +0.25% | 21.5만 |
|---|
| 2026.08.25 | ₩183,379 | ₩184,422 | ₩179,783 | ₩181,735 | -0.90% | 13.5만 |
|---|
| 2026.08.24 | ₩182,350 | ₩182,350 | ₩176,001 | ₩179,195 | -1.73% | 43.9만 |
|---|
| 2026.08.21 | ₩188,579 | ₩188,579 | ₩182,457 | ₩185,678 | -1.54% | 17.3만 |
|---|
| 2026.08.20 | ₩185,879 | ₩188,071 | ₩183,740 | ₩185,772 | -0.06% | 29.2만 |
|---|
| 2026.08.19 | ₩197,361 | ₩198,043 | ₩184,956 | ₩186,467 | -5.52% | 39만 |
|---|
| 2026.08.18 | ₩200,502 | ₩202,480 | ₩192,749 | ₩195,570 | -2.46% | 38.1만 |
|---|
| 2026.08.17 | ₩207,319 | ₩212,051 | ₩206,998 | ₩210,393 | +1.48% | 46.9만 |
|---|
| 2026.08.14 | ₩201,384 | ₩205,916 | ₩200,743 | ₩204,525 | +1.56% | 32.3만 |
|---|
| 2026.08.13 | ₩200,997 | ₩206,918 | ₩200,609 | ₩202,654 | +0.82% | 31만 |
|---|
| 2026.08.12 | ₩202,694 | ₩204,124 | ₩201,063 | ₩201,799 | -0.44% | 78.4만 |
|---|
| 2026.08.11 | ₩194,300 | ₩195,997 | ₩192,148 | ₩194,032 | -0.14% | 62.4만 |
|---|
| 2026.08.10 | ₩199,700 | ₩200,502 | ₩190,557 | ₩190,557 | -4.58% | 21.3만 |
|---|
| 2026.08.07 | ₩197,481 | ₩200,729 | ₩194,407 | ₩198,390 | +0.46% | 21.2만 |
|---|
| 2026.08.06 | ₩188,632 | ₩197,668 | ₩186,066 | ₩193,351 | +2.50% | 31.5만 |
|---|
| 2026.08.05 | ₩193,725 | ₩198,591 | ₩190,263 | ₩190,878 | -1.47% | 36.5만 |
|---|
| 2026.08.04 | ₩193,097 | ₩197,722 | ₩191,693 | ₩196,492 | +1.76% | 68.3만 |
|---|
| 2026.08.03 | ₩177,364 | ₩187,135 | ₩175,533 | ₩185,905 | +4.82% | 108.7만 |
|---|
| 2026.07.31 | ₩190,998 | ₩193,805 | ₩180,799 | ₩182,377 | -4.51% | 73만 |
|---|
| 2026.07.30 | ₩174,771 | ₩182,016 | ₩173,568 | ₩180,278 | +3.15% | 90.2만 |
|---|
| 2026.07.29 | ₩171,937 | ₩174,691 | ₩161,204 | ₩161,337 | -6.16% | 72.5만 |
|---|
| 2026.07.28 | ₩177,217 | ₩177,230 | ₩168,288 | ₩172,940 | -2.41% | 55.4만 |
|---|
| 2026.07.27 | ₩195,436 | ₩195,436 | ₩179,690 | ₩186,373 | -4.64% | 33.7만 |
|---|
| 2026.07.24 | ₩202,494 | ₩203,469 | ₩191,573 | ₩193,538 | -4.42% | 26만 |
|---|
| 2026.07.23 | ₩202,146 | ₩207,867 | ₩201,972 | ₩204,766 | +1.30% | 21.5만 |
|---|
| 2026.07.22 | ₩200,101 | ₩208,522 | ₩199,566 | ₩205,140 | +2.52% | 25.5만 |
|---|
| 2026.07.21 | ₩202,253 | ₩206,905 | ₩199,406 | ₩206,464 | +2.08% | 32.1만 |
|---|
| 2026.07.20 | ₩195,997 | ₩198,537 | ₩191,145 | ₩191,907 | -2.09% | 25.9만 |
|---|
| 2026.07.17 | ₩185,157 | ₩195,636 | ₩180,773 | ₩191,439 | +3.39% | 62.1만 |
|---|
| 2026.07.16 | ₩199,259 | ₩202,520 | ₩192,482 | ₩194,099 | -2.59% | 41.3만 |
|---|
| 2026.07.15 | ₩214,657 | ₩214,698 | ₩197,468 | ₩205,434 | -4.30% | 36.2만 |
|---|
| 2026.07.14 | ₩215,072 | ₩215,713 | ₩207,012 | ₩211,062 | -1.86% | 19.9만 |
|---|
| 2026.07.13 | ₩206,263 | ₩207,680 | ₩201,197 | ₩202,748 | -1.70% | 30.3만 |
|---|
| 2026.07.10 | ₩208,642 | ₩214,604 | ₩206,410 | ₩213,094 | +2.13% | 22.2만 |
|---|
| 2026.07.09 | ₩214,965 | ₩219,082 | ₩212,679 | ₩213,160 | -0.84% | 35.8만 |
|---|
| 2026.07.08 | ₩195,717 | ₩203,042 | ₩194,888 | ₩202,280 | +3.35% | 27.6만 |
|---|
| 2026.07.07 | ₩200,569 | ₩202,908 | ₩192,816 | ₩198,283 | -1.14% | 62만 |
|---|
| 2026.07.06 | ₩218,053 | ₩222,865 | ₩212,973 | ₩213,294 | -2.18% | 32.6만 |
|---|
| 2026.07.02 | ₩233,224 | ₩233,224 | ₩206,958 | ₩211,209 | -9.44% | 71.2만 |
|---|
| 2026.07.01 | ₩239,052 | ₩241,124 | ₩231,286 | ₩233,130 | -2.48% | 60.2만 |
|---|
| 2026.06.30 | ₩239,466 | ₩252,953 | ₩238,611 | ₩251,055 | +4.84% | 55.6만 |
|---|
| 2026.06.29 | ₩225,511 | ₩237,969 | ₩218,186 | ₩237,902 | +5.49% | 41.2만 |
|---|
| 2026.06.26 | ₩227,757 | ₩228,840 | ₩222,170 | ₩224,803 | -1.30% | 40.3만 |
|---|
| 2026.06.25 | ₩239,038 | ₩239,881 | ₩225,444 | ₩237,033 | -0.84% | 52.8만 |
|---|
| 2026.06.24 | ₩228,572 | ₩229,548 | ₩220,138 | ₩225,565 | -1.32% | 28.6만 |
|---|
| 2026.06.23 | ₩226,808 | ₩232,315 | ₩225,084 | ₩227,824 | +0.45% | 39.8만 |
|---|
| 2026.06.22 | ₩244,385 | ₩246,818 | ₩240,389 | ₩246,551 | +0.89% | 29.6만 |
|---|
| 2026.06.18 | ₩234,841 | ₩239,239 | ₩233,946 | ₩238,236 | +1.45% | 35.1만 |
|---|
| 2026.06.17 | ₩228,960 | ₩232,275 | ₩223,734 | ₩223,867 | -2.22% | 39.6만 |
|---|
| 2026.06.16 | ₩233,505 | ₩236,927 | ₩222,357 | ₩222,878 | -4.55% | 182.7만 |
|---|
| 2026.06.15 | ₩235,737 | ₩237,060 | ₩231,941 | ₩234,721 | -0.43% | 45.4만 |
|---|
| 2026.06.12 | ₩217,839 | ₩226,367 | ₩215,767 | ₩224,415 | +3.02% | 56.2만 |
|---|
| 2026.06.11 | ₩205,301 | ₩217,946 | ₩204,672 | ₩217,879 | +6.13% | 55.6만 |
|---|
| 2026.06.10 | ₩200,515 | ₩210,634 | ₩198,056 | ₩198,898 | -0.81% | 37.6만 |
|---|
| 2026.06.09 | ₩209,244 | ₩214,002 | ₩189,434 | ₩203,095 | -2.94% | 58.6만 |
|---|
| 2026.06.08 | ₩203,630 | ₩207,025 | ₩200,502 | ₩203,857 | +0.11% | 31.9만 |
|---|
| 2026.06.05 | ₩207,947 | ₩207,947 | ₩193,471 | ₩193,859 | -6.78% | 49.7만 |
|---|
| 2026.06.04 | ₩211,062 | ₩219,469 | ₩207,693 | ₩215,887 | +2.29% | 25.9만 |
|---|
| 2026.06.03 | ₩218,013 | ₩220,793 | ₩213,882 | ₩218,948 | +0.43% | 33만 |
|---|
| 2026.06.02 | ₩210,674 | ₩216,034 | ₩209,150 | ₩216,034 | +2.54% | 30만 |
|---|
| 2026.06.01 | ₩205,314 | ₩207,733 | ₩201,705 | ₩205,354 | +0.02% | 52.1만 |
|---|
| 2026.05.29 | ₩214,524 | ₩214,524 | ₩205,261 | ₩207,667 | -3.20% | 38.8만 |
|---|
| 2026.05.28 | ₩213,307 | ₩214,136 | ₩206,918 | ₩211,824 | -0.70% | 39.3만 |
|---|
| 2026.05.27 | ₩219,937 | ₩220,566 | ₩209,872 | ₩214,002 | -2.70% | 63.3만 |
|---|
| 2026.05.26 | ₩213,187 | ₩216,916 | ₩210,099 | ₩216,048 | +1.34% | 58.6만 |
|---|
| 2026.05.22 | ₩203,884 | ₩206,905 | ₩200,997 | ₩205,515 | +0.80% | 29.1만 |
|---|
| 2026.05.21 | ₩197,949 | ₩202,614 | ₩197,829 | ₩201,464 | +1.78% | 38만 |
|---|
| 2026.05.20 | ₩195,115 | ₩199,406 | ₩193,845 | ₩199,312 | +2.15% | 32.8만 |
|---|
| 2026.05.19 | ₩186,868 | ₩194,006 | ₩183,058 | ₩191,199 | +2.32% | 48.7만 |
|---|
| 2026.05.18 | ₩201,758 | ₩201,879 | ₩187,590 | ₩191,078 | -5.29% | 66.4만 |
|---|
| 2026.05.15 | ₩196,933 | ₩201,571 | ₩194,567 | ₩198,256 | +0.67% | 41.9만 |
|---|
| 2026.05.14 | ₩203,149 | ₩205,595 | ₩200,997 | ₩204,392 | +0.61% | 29.6만 |
|---|
| 2026.05.13 | ₩206,330 | ₩207,493 | ₩200,221 | ₩203,189 | -1.52% | 32만 |
|---|
| 2026.05.12 | ₩204,044 | ₩204,044 | ₩191,626 | ₩199,753 | -2.10% | 81.9만 |
|---|
| 2026.05.11 | ₩204,619 | ₩208,749 | ₩203,804 | ₩208,736 | +2.01% | 123.7만 |
|---|
| 2026.05.08 | ₩196,639 | ₩202,881 | ₩196,639 | ₩202,881 | +3.17% | 39.9만 |
|---|
| 2026.05.07 | ₩196,265 | ₩196,599 | ₩189,608 | ₩191,359 | -2.50% | 34.7만 |
|---|
| 2026.05.06 | ₩190,677 | ₩193,324 | ₩187,108 | ₩193,297 | +1.37% | 41.8만 |
|---|
| 2026.05.05 | ₩183,339 | ₩187,924 | ₩182,230 | ₩186,694 | +1.83% | 33.7만 |
|---|
| 2026.05.04 | ₩181,548 | ₩182,965 | ₩178,634 | ₩180,679 | -0.48% | 63.5만 |
|---|
| 2026.05.01 | ₩177,311 | ₩181,281 | ₩175,546 | ₩180,612 | +1.86% | 25.8만 |
|---|
| 2026.04.30 | ₩174,316 | ₩178,768 | ₩172,271 | ₩178,687 | +2.51% | 30.6만 |
|---|
| 2026.04.29 | ₩170,146 | ₩172,699 | ₩168,956 | ₩172,258 | +1.24% | 29만 |
|---|
| 2026.04.28 | ₩168,448 | ₩172,231 | ₩165,294 | ₩167,620 | -0.49% | 49.1만 |
|---|
| 2026.04.27 | ₩180,585 | ₩181,093 | ₩172,940 | ₩174,731 | -3.24% | 72.7만 |
|---|
| 2026.04.24 | ₩178,380 | ₩182,136 | ₩176,402 | ₩180,265 | +1.06% | 45.9만 |
|---|
| 2026.04.23 | ₩167,486 | ₩171,763 | ₩166,778 | ₩169,785 | +1.37% | 36.1만 |
|---|
| 2026.04.22 | ₩166,336 | ₩166,831 | ₩162,995 | ₩165,882 | -0.27% | 30.5만 |
|---|
| 2026.04.21 | ₩163,783 | ₩165,748 | ₩162,286 | ₩163,275 | -0.31% | 32.4만 |
|---|
| 2026.04.20 | ₩160,615 | ₩163,209 | ₩160,134 | ₩162,714 | +1.31% | 21.7만 |
|---|
| 2026.04.17 | ₩158,397 | ₩160,963 | ₩156,873 | ₩160,455 | +1.30% | 26.9만 |
|---|
| 2026.04.16 | ₩152,154 | ₩155,416 | ₩151,125 | ₩155,389 | +2.13% | 18.9만 |
|---|
| 2026.04.15 | ₩151,673 | ₩152,341 | ₩148,385 | ₩152,315 | +0.42% | 28.5만 |
|---|
| 2026.04.14 | ₩152,074 | ₩152,742 | ₩149,722 | ₩152,515 | +0.29% | 27.7만 |
|---|
| 2026.04.13 | ₩146,968 | ₩150,577 | ₩146,915 | ₩150,577 | +2.46% | 18.8만 |
|---|
| 2026.04.10 | ₩146,995 | ₩149,040 | ₩146,661 | ₩147,623 | +0.43% | 32.7만 |
|---|
| 2026.04.09 | ₩142,236 | ₩145,805 | ₩142,236 | ₩145,578 | +2.35% | 24.3만 |
|---|
| 2026.04.08 | ₩141,488 | ₩142,570 | ₩139,068 | ₩142,049 | +0.40% | 21.4만 |
|---|
| 2026.04.07 | ₩131,529 | ₩133,040 | ₩129,498 | ₩133,040 | +1.15% | 11.5만 |
|---|
| 2026.04.06 | ₩131,168 | ₩133,227 | ₩130,193 | ₩132,064 | +0.68% | 10.6만 |
|---|
| 2026.04.02 | ₩124,298 | ₩131,088 | ₩124,031 | ₩130,366 | +4.88% | 14.5만 |
|---|
| 2026.04.01 | ₩128,054 | ₩131,663 | ₩127,533 | ₩129,752 | +1.33% | 36.1만 |
|---|
| 2026.03.31 | ₩120,515 | ₩126,196 | ₩120,274 | ₩126,156 | +4.68% | 23.5만 |
|---|
| 2026.03.30 | ₩126,116 | ₩126,343 | ₩117,294 | ₩118,323 | -6.18% | 42.4만 |
|---|
| 2026.03.27 | ₩125,287 | ₩127,212 | ₩123,790 | ₩124,592 | -0.55% | 26.4만 |
|---|
| 2026.03.26 | ₩131,743 | ₩131,743 | ₩126,517 | ₩126,650 | -3.87% | 21.4만 |
|---|
| 2026.03.25 | ₩135,352 | ₩136,408 | ₩133,401 | ₩134,564 | -0.58% | 34.9만 |
|---|
| 2026.03.24 | ₩128,161 | ₩134,430 | ₩127,653 | ₩133,708 | +4.33% | 17.7만 |
|---|
| 2026.03.23 | ₩129,337 | ₩132,652 | ₩128,829 | ₩129,417 | +0.06% | 38.1만 |
|---|
| 2026.03.20 | ₩130,099 | ₩130,687 | ₩124,766 | ₩126,517 | -2.75% | 19.5만 |
|---|
| 2026.03.19 | ₩123,990 | ₩131,061 | ₩122,854 | ₩129,939 | +4.80% | 8.1만 |
|---|
| 2026.03.18 | ₩128,295 | ₩129,711 | ₩127,386 | ₩127,573 | -0.56% | 12.5만 |
|---|
| 2026.03.17 | ₩127,519 | ₩128,014 | ₩126,263 | ₩127,987 | +0.37% | 7.1만 |
|---|
| 2026.03.16 | ₩126,330 | ₩128,388 | ₩126,330 | ₩126,838 | +0.40% | 10.4만 |
|---|
| 2026.03.13 | ₩124,031 | ₩125,982 | ₩122,694 | ₩123,081 | -0.77% | 5.7만 |
|---|
| 2026.03.12 | ₩124,686 | ₩125,113 | ₩121,544 | ₩122,547 | -1.72% | 11.6만 |
|---|
| 2026.03.11 | ₩126,022 | ₩128,134 | ₩125,969 | ₩126,985 | +0.76% | 16.1만 |
|---|
| 2026.03.10 | ₩124,244 | ₩128,375 | ₩124,244 | ₩125,782 | +1.24% | 23.6만 |
|---|
| 2026.03.09 | ₩117,200 | ₩124,538 | ₩116,198 | ₩124,285 | +6.04% | 18.6만 |
|---|
| 2026.03.06 | ₩121,812 | ₩124,044 | ₩118,523 | ₩119,232 | -2.12% | 25.3만 |
|---|
| 2026.03.05 | ₩128,295 | ₩129,645 | ₩123,603 | ₩126,022 | -1.77% | 28만 |
|---|
| 2026.03.04 | ₩129,858 | ₩130,701 | ₩128,335 | ₩129,417 | -0.34% | 17.4만 |
|---|
| 2026.03.03 | ₩129,578 | ₩129,698 | ₩126,223 | ₩127,493 | -1.61% | 43.4만 |
|---|
| 2026.03.02 | ₩130,046 | ₩134,991 | ₩129,752 | ₩134,737 | +3.61% | 56.4만 |
|---|
| 2026.02.27 | ₩131,088 | ₩133,294 | ₩130,353 | ₩132,331 | +0.95% | 36.6만 |
|---|
| 2026.02.26 | ₩139,229 | ₩139,229 | ₩131,904 | ₩134,550 | -3.36% | 19.5만 |
|---|
| 2026.02.25 | ₩139,242 | ₩141,341 | ₩139,242 | ₩139,991 | +0.54% | 16.6만 |
|---|
| 2026.02.24 | ₩135,125 | ₩138,453 | ₩134,884 | ₩137,357 | +1.65% | 33.4만 |
|---|
| 2026.02.23 | ₩134,136 | ₩134,965 | ₩131,663 | ₩133,628 | -0.38% | 32.4만 |
|---|
| 2026.02.20 | ₩131,636 | ₩135,646 | ₩131,636 | ₩134,831 | +2.43% | 6.8만 |
|---|
| 2026.02.19 | ₩132,117 | ₩132,946 | ₩130,781 | ₩132,799 | +0.52% | 79.7만 |
|---|
| 2026.02.18 | ₩133,615 | ₩135,419 | ₩132,331 | ₩133,521 | -0.07% | 8.5만 |
|---|
| 2026.02.17 | ₩132,505 | ₩135,072 | ₩130,366 | ₩134,176 | +1.26% | 27.5만 |
|---|
| 2026.02.13 | ₩132,973 | ₩135,673 | ₩131,222 | ₩134,443 | +1.11% | 111.4만 |
|---|
| 2026.02.12 | ₩138,239 | ₩139,001 | ₩132,933 | ₩133,361 | -3.53% | 20.6만 |
|---|
| 2026.02.11 | ₩136,288 | ₩138,253 | ₩133,668 | ₩137,197 | +0.67% | 13.9만 |
|---|
| 2026.02.10 | ₩133,788 | ₩134,671 | ₩131,636 | ₩132,839 | -0.71% | 9.4만 |
|---|
| 2026.02.09 | ₩130,393 | ₩133,615 | ₩129,658 | ₩133,026 | +2.02% | 20.4만 |
|---|
| 2026.02.06 | ₩125,688 | ₩131,503 | ₩125,407 | ₩131,262 | +4.43% | 21.5만 |
|---|
| 2026.02.05 | ₩119,633 | ₩123,736 | ₩118,577 | ₩122,988 | +2.80% | 7.5만 |
|---|
| 2026.02.04 | ₩126,290 | ₩127,800 | ₩118,577 | ₩121,330 | -3.93% | 12.3만 |
|---|
| 2026.02.03 | ₩129,150 | ₩130,366 | ₩122,480 | ₩125,488 | -2.84% | 17.5만 |
|---|
| 2026.02.02 | ₩123,081 | ₩128,615 | ₩123,081 | ₩127,412 | +3.52% | 29.2만 |
|---|
| 2026.01.30 | ₩127,640 | ₩129,818 | ₩123,683 | ₩124,338 | -2.59% | 8.2만 |
|---|
| 2026.01.29 | ₩129,324 | ₩130,487 | ₩124,953 | ₩129,925 | +0.47% | 11.2만 |
|---|
| 2026.01.28 | ₩127,773 | ₩129,284 | ₩127,158 | ₩128,776 | +0.78% | 13.1만 |
|---|
| 2026.01.27 | ₩124,726 | ₩126,490 | ₩124,498 | ₩125,782 | +0.85% | 7.4만 |
|---|
| 2026.01.26 | ₩122,881 | ₩123,723 | ₩121,972 | ₩122,680 | -0.16% | 7.4만 |
|---|
| 2026.01.23 | ₩126,089 | ₩126,236 | ₩122,721 | ₩123,335 | -2.18% | 8.8만 |
|---|
| 2026.01.22 | ₩129,872 | ₩129,872 | ₩126,624 | ₩127,252 | -2.02% | 9.3만 |
|---|
| 2026.01.21 | ₩124,111 | ₩128,295 | ₩123,509 | ₩127,386 | +2.64% | 8.8만 |
|---|
| 2026.01.20 | ₩121,076 | ₩124,565 | ₩121,076 | ₩122,360 | +1.06% | 13.2만 |
|---|
| 2026.01.16 | ₩124,525 | ₩125,153 | ₩122,975 | ₩123,696 | -0.67% | 12.3만 |
|---|
| 2026.01.15 | ₩123,830 | ₩124,846 | ₩122,467 | ₩122,600 | -0.99% | 6.1만 |
|---|
| 2026.01.14 | ₩119,045 | ₩119,713 | ₩117,882 | ₩119,700 | +0.55% | 5.2만 |
|---|
| 2026.01.13 | ₩120,234 | ₩121,210 | ₩119,406 | ₩119,847 | -0.32% | 4.5만 |
|---|
| 2026.01.12 | ₩117,427 | ₩119,459 | ₩117,427 | ₩119,098 | +1.42% | 7.1만 |
|---|
| 2026.01.09 | ₩116,104 | ₩119,205 | ₩115,743 | ₩118,791 | +2.31% | 6.2만 |
|---|
| 2026.01.08 | ₩116,238 | ₩116,238 | ₩113,404 | ₩115,008 | -1.06% | 6.1만 |
|---|
| 2026.01.07 | ₩116,465 | ₩116,906 | ₩115,128 | ₩116,906 | +0.38% | 11만 |
|---|
| 2026.01.06 | ₩113,965 | ₩117,681 | ₩113,965 | ₩117,614 | +3.20% | 12.6만 |
|---|
| 2026.01.05 | ₩113,324 | ₩114,353 | ₩112,134 | ₩112,816 | -0.45% | 7.7만 |
|---|
| 2026.01.02 | ₩108,137 | ₩110,985 | ₩108,137 | ₩110,771 | +2.44% | 7.6만 |
|---|
| 2025.12.31 | ₩107,389 | ₩107,389 | ₩105,411 | ₩105,411 | -1.84% | 2.8만 |
|---|
| 2025.12.30 | ₩107,670 | ₩108,311 | ₩107,188 | ₩107,255 | -0.38% | 5.4만 |
|---|
| 2025.12.29 | ₩106,948 | ₩108,057 | ₩106,694 | ₩107,282 | +0.31% | 5만 |
|---|
| 2025.12.26 | ₩108,619 | ₩108,685 | ₩107,509 | ₩108,111 | -0.47% | 7.6만 |
|---|
| 2025.12.24 | ₩107,924 | ₩108,218 | ₩107,736 | ₩108,030 | +0.10% | 2.3만 |
|---|
| 2025.12.23 | ₩107,188 | ₩108,151 | ₩106,854 | ₩108,004 | +0.76% | 3.8만 |
|---|
| 2025.12.22 | ₩108,685 | ₩108,685 | ₩107,389 | ₩107,803 | -0.81% | 3.5만 |
|---|
| 2025.12.19 | ₩104,542 | ₩106,707 | ₩104,542 | ₩106,467 | +1.84% | 4.5만 |
|---|
| 2025.12.18 | ₩104,649 | ₩105,424 | ₩103,472 | ₩103,593 | -1.01% | 3.8만 |
|---|
| 2025.12.17 | ₩105,170 | ₩105,518 | ₩100,839 | ₩101,133 | -3.84% | 7.1만 |
|---|
| 2025.12.16 | ₩105,785 | ₩106,520 | ₩103,847 | ₩104,689 | -1.04% | 4.8만 |
|---|
| 2025.12.15 | ₩108,017 | ₩108,365 | ₩105,892 | ₩106,159 | -1.72% | 7.2만 |
|---|
| 2025.12.12 | ₩111,105 | ₩111,105 | ₩106,039 | ₩106,600 | -4.05% | 13.3만 |
|---|
| 2025.12.11 | ₩111,586 | ₩112,321 | ₩109,608 | ₩112,321 | +0.66% | 13.2만 |
|---|
| 2025.12.10 | ₩110,343 | ₩112,976 | ₩110,223 | ₩112,655 | +2.10% | 8.2만 |
|---|
| 2025.12.09 | ₩108,819 | ₩109,942 | ₩108,365 | ₩109,755 | +0.86% | 7.5만 |
|---|
| 2025.12.08 | ₩109,300 | ₩110,129 | ₩108,752 | ₩109,608 | +0.28% | 7만 |
|---|
| 2025.12.05 | ₩107,723 | ₩109,086 | ₩107,549 | ₩108,124 | +0.37% | 6.8만 |
|---|
| 2025.12.04 | ₩106,373 | ₩107,803 | ₩105,959 | ₩106,934 | +0.53% | 6.3만 |
|---|
| 2025.12.03 | ₩104,355 | ₩107,148 | ₩103,619 | ₩107,148 | +2.68% | 3.5만 |
|---|
| 2025.12.02 | ₩103,633 | ₩105,477 | ₩103,205 | ₩104,248 | +0.59% | 5.9만 |
|---|
| 2025.12.01 | ₩101,040 | ₩103,178 | ₩100,652 | ₩102,189 | +1.14% | 13만 |
|---|
| 2025.11.28 | ₩101,614 | ₩102,938 | ₩101,548 | ₩102,938 | +1.30% | 3.4만 |
|---|
| 2025.11.26 | ₩99,730 | ₩101,868 | ₩99,543 | ₩100,853 | +1.13% | 6.1만 |
|---|
| 2025.11.25 | ₩96,695 | ₩99,329 | ₩94,824 | ₩99,061 | +2.45% | 7만 |
|---|
| 2025.11.24 | ₩95,078 | ₩98,540 | ₩95,078 | ₩98,326 | +3.42% | 7.7만 |
|---|
| 2025.11.21 | ₩92,017 | ₩94,904 | ₩89,464 | ₩93,915 | +2.06% | 4.4만 |
|---|
| 2025.11.20 | ₩99,596 | ₩99,903 | ₩91,643 | ₩91,897 | -7.73% | 7.3만 |
|---|
| 2025.11.19 | ₩95,305 | ₩98,045 | ₩95,305 | ₩96,615 | +1.37% | 3.6만 |
|---|
| 2025.11.18 | ₩95,319 | ₩96,441 | ₩93,795 | ₩95,051 | -0.28% | 5만 |
|---|
| 2025.11.17 | ₩98,112 | ₩100,251 | ₩95,800 | ₩96,762 | -1.38% | 9.6만 |
|---|
| 2025.11.14 | ₩96,468 | ₩100,746 | ₩95,974 | ₩99,008 | +2.63% | 5만 |
|---|
| 2025.11.13 | ₩103,178 | ₩103,178 | ₩98,420 | ₩99,556 | -3.51% | 8.5만 |
|---|
| 2025.11.12 | ₩104,702 | ₩104,956 | ₩103,472 | ₩104,061 | -0.61% | 3.4만 |
|---|
| 2025.11.11 | ₩104,729 | ₩104,742 | ₩102,737 | ₩102,924 | -1.72% | 8만 |
|---|
| 2025.11.10 | ₩104,876 | ₩106,132 | ₩104,649 | ₩105,678 | +0.76% | 5만 |
|---|
| 2025.11.07 | ₩101,467 | ₩102,229 | ₩98,019 | ₩102,229 | +0.75% | 8.2만 |
|---|
| 2025.11.06 | ₩104,047 | ₩105,197 | ₩102,122 | ₩102,858 | -1.14% | 8.8만 |
|---|
| 2025.11.05 | ₩101,294 | ₩105,357 | ₩101,294 | ₩104,127 | +2.80% | 4.1만 |
|---|
| 2025.11.04 | ₩102,162 | ₩103,619 | ₩100,411 | ₩100,532 | -1.60% | 5.5만 |
|---|
| 2025.11.03 | ₩105,705 | ₩105,932 | ₩104,542 | ₩105,250 | -0.43% | 4.7만 |
|---|
| 2025.10.31 | ₩104,649 | ₩105,959 | ₩103,486 | ₩104,181 | -0.45% | 6.7만 |
|---|
| 2025.10.30 | ₩104,502 | ₩105,451 | ₩103,486 | ₩103,486 | -0.97% | 8.5만 |
|---|
| 2025.10.29 | ₩105,223 | ₩106,493 | ₩104,154 | ₩105,050 | -0.17% | 7.6만 |
|---|
| 2025.10.28 | ₩103,205 | ₩104,141 | ₩102,831 | ₩103,579 | +0.36% | 30.1만 |
|---|
| 2025.10.27 | ₩103,446 | ₩104,248 | ₩103,085 | ₩103,633 | +0.18% | 7.1만 |
|---|
| 2025.10.24 | ₩102,069 | ₩102,176 | ₩101,334 | ₩101,334 | -0.72% | 3.8만 |
|---|
| 2025.10.23 | ₩96,268 | ₩100,077 | ₩96,268 | ₩99,930 | +3.80% | 3.6만 |
|---|
| 2025.10.22 | ₩98,928 | ₩99,208 | ₩95,198 | ₩96,936 | -2.01% | 6.7만 |
|---|
| 2025.10.21 | ₩99,957 | ₩100,184 | ₩99,008 | ₩99,743 | -0.21% | 7만 |
|---|
| 2025.10.20 | ₩99,155 | ₩100,826 | ₩99,155 | ₩100,345 | +1.20% | 5.1만 |
|---|
| 2025.10.17 | ₩97,671 | ₩98,513 | ₩96,522 | ₩97,872 | +0.21% | 9만 |
|---|
| 2025.10.16 | ₩99,690 | ₩99,690 | ₩97,644 | ₩98,647 | -1.05% | 4만 |
|---|
| 2025.10.15 | ₩97,604 | ₩98,246 | ₩96,548 | ₩98,246 | +0.66% | 17.2만 |
|---|
| 2025.10.14 | ₩94,356 | ₩96,963 | ₩94,209 | ₩95,279 | +0.98% | 8.3만 |
|---|
| 2025.10.13 | ₩95,065 | ₩96,776 | ₩94,918 | ₩96,522 | +1.53% | 64.9만 |
|---|
| 2025.10.10 | ₩98,527 | ₩98,794 | ₩91,509 | ₩91,509 | -7.12% | 5.4만 |
|---|