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 | ₩203,905 | ₩204,052 | ₩198,031 | ₩199,339 | -2.24% | 18.6만 |
| 2026.10.08 | ₩204,212 | ₩207,109 | ₩197,604 | ₩200,461 | -1.84% | 26.2만 |
| 2026.10.07 | ₩206,321 | ₩208,257 | ₩205,320 | ₩207,616 | +0.63% | 26.8만 |
| 2026.10.06 | ₩216,334 | ₩216,334 | ₩211,581 | ₩212,088 | -1.96% | 55.4만 |
| 2026.10.05 | ₩213,810 | ₩214,865 | ₩210,259 | ₩213,757 | -0.02% | 145.8만 |
| 2026.10.02 | ₩214,598 | ₩217,602 | ₩214,024 | ₩214,852 | +0.12% | 90.6만 |
| 2026.10.01 | ₩204,506 | ₩209,378 | ₩202,597 | ₩208,123 | +1.77% | 26.5만 |
| 2026.09.30 | ₩203,251 | ₩204,292 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩203,544 |
| +0.14% |
| 20.5만 |
| 2026.09.29 | ₩202,396 | ₩204,252 | ₩200,487 | ₩201,702 | -0.34% | 11.2만 |
|---|
| 2026.09.28 | ₩199,286 | ₩199,953 | ₩193,265 | ₩198,431 | -0.43% | 22.2만 |
|---|
| 2026.09.25 | ₩198,672 | ₩201,849 | ₩198,231 | ₩200,928 | +1.14% | 39.7만 |
|---|
| 2026.09.24 | ₩192,905 | ₩196,910 | ₩191,449 | ₩196,910 | +2.08% | 21.4만 |
|---|
| 2026.09.23 | ₩197,257 | ₩197,363 | ₩192,224 | ₩197,230 | -0.01% | 21만 |
|---|
| 2026.09.22 | ₩190,822 | ₩198,405 | ₩190,822 | ₩198,378 | +3.96% | 23.9만 |
|---|
| 2026.09.21 | ₩191,169 | ₩194,467 | ₩188,606 | ₩193,412 | +1.17% | 43.7만 |
|---|
| 2026.09.18 | ₩181,918 | ₩186,310 | ₩181,504 | ₩186,083 | +2.29% | 28.6만 |
|---|
| 2026.09.17 | ₩179,088 | ₩180,423 | ₩178,006 | ₩179,221 | +0.07% | 12.5만 |
|---|
| 2026.09.16 | ₩175,256 | ₩176,872 | ₩171,011 | ₩173,334 | -1.10% | 17만 |
|---|
| 2026.09.15 | ₩173,841 | ₩174,308 | ₩169,836 | ₩171,652 | -1.26% | 27.7만 |
|---|
| 2026.09.14 | ₩174,936 | ₩176,444 | ₩171,558 | ₩171,839 | -1.77% | 51만 |
|---|
| 2026.09.11 | ₩184,561 | ₩188,005 | ₩184,201 | ₩186,497 | +1.05% | 29.3만 |
|---|
| 2026.09.10 | ₩181,624 | ₩183,987 | ₩180,142 | ₩181,584 | -0.02% | 15.5만 |
|---|
| 2026.09.09 | ₩185,389 | ₩188,966 | ₩184,881 | ₩186,991 | +0.86% | 19.5만 |
|---|
| 2026.09.08 | ₩185,228 | ₩188,099 | ₩183,586 | ₩186,857 | +0.88% | 59만 |
|---|
| 2026.09.04 | ₩175,750 | ₩181,771 | ₩175,750 | ₩181,557 | +3.30% | 63.6만 |
|---|
| 2026.09.03 | ₩171,238 | ₩173,147 | ₩166,792 | ₩173,147 | +1.11% | 21.7만 |
|---|
| 2026.09.02 | ₩171,038 | ₩173,374 | ₩168,635 | ₩172,493 | +0.85% | 54.1만 |
|---|
| 2026.09.01 | ₩172,266 | ₩172,560 | ₩168,915 | ₩170,784 | -0.86% | 33.5만 |
|---|
| 2026.08.31 | ₩176,698 | ₩178,140 | ₩174,909 | ₩175,977 | -0.41% | 39.8만 |
|---|
| 2026.08.28 | ₩183,533 | ₩183,533 | ₩175,870 | ₩175,964 | -4.12% | 21.5만 |
|---|
| 2026.08.27 | ₩187,271 | ₩187,578 | ₩182,572 | ₩184,975 | -1.23% | 24만 |
|---|
| 2026.08.26 | ₩181,784 | ₩183,173 | ₩179,942 | ₩182,238 | +0.25% | 21.5만 |
|---|
| 2026.08.25 | ₩183,146 | ₩184,187 | ₩179,555 | ₩181,504 | -0.90% | 13.5만 |
|---|
| 2026.08.24 | ₩182,118 | ₩182,118 | ₩175,777 | ₩178,967 | -1.73% | 43.9만 |
|---|
| 2026.08.21 | ₩188,339 | ₩188,339 | ₩182,225 | ₩185,442 | -1.54% | 17.3만 |
|---|
| 2026.08.20 | ₩185,642 | ₩187,832 | ₩183,506 | ₩185,536 | -0.06% | 29.2만 |
|---|
| 2026.08.19 | ₩197,110 | ₩197,791 | ₩184,721 | ₩186,230 | -5.52% | 39만 |
|---|
| 2026.08.18 | ₩200,247 | ₩202,223 | ₩192,504 | ₩195,321 | -2.46% | 38.1만 |
|---|
| 2026.08.17 | ₩207,055 | ₩211,781 | ₩206,735 | ₩210,126 | +1.48% | 46.9만 |
|---|
| 2026.08.14 | ₩201,128 | ₩205,654 | ₩200,487 | ₩204,265 | +1.56% | 32.3만 |
|---|
| 2026.08.13 | ₩200,741 | ₩206,655 | ₩200,354 | ₩202,396 | +0.82% | 31만 |
|---|
| 2026.08.12 | ₩202,436 | ₩203,865 | ₩200,808 | ₩201,542 | -0.44% | 78.4만 |
|---|
| 2026.08.11 | ₩194,053 | ₩195,748 | ₩191,903 | ₩193,786 | -0.14% | 62.4만 |
|---|
| 2026.08.10 | ₩199,446 | ₩200,247 | ₩190,315 | ₩190,315 | -4.58% | 21.3만 |
|---|
| 2026.08.07 | ₩197,230 | ₩200,474 | ₩194,159 | ₩198,138 | +0.46% | 21.2만 |
|---|
| 2026.08.06 | ₩188,392 | ₩197,417 | ₩185,829 | ₩193,105 | +2.50% | 31.5만 |
|---|
| 2026.08.05 | ₩193,479 | ₩198,338 | ₩190,021 | ₩190,635 | -1.47% | 36.5만 |
|---|
| 2026.08.04 | ₩192,851 | ₩197,470 | ₩191,449 | ₩196,242 | +1.76% | 68.3만 |
|---|
| 2026.08.03 | ₩177,138 | ₩186,897 | ₩175,310 | ₩185,669 | +4.82% | 108.7만 |
|---|
| 2026.07.31 | ₩190,755 | ₩193,559 | ₩180,569 | ₩182,145 | -4.51% | 73만 |
|---|
| 2026.07.30 | ₩174,549 | ₩181,784 | ₩173,347 | ₩180,049 | +3.15% | 90.2만 |
|---|
| 2026.07.29 | ₩171,718 | ₩174,469 | ₩160,999 | ₩161,132 | -6.16% | 72.5만 |
|---|
| 2026.07.28 | ₩176,992 | ₩177,005 | ₩168,074 | ₩172,720 | -2.41% | 55.4만 |
|---|
| 2026.07.27 | ₩195,187 | ₩195,187 | ₩179,461 | ₩186,136 | -4.64% | 33.7만 |
|---|
| 2026.07.24 | ₩202,236 | ₩203,211 | ₩191,329 | ₩193,292 | -4.42% | 26만 |
|---|
| 2026.07.23 | ₩201,889 | ₩207,603 | ₩201,715 | ₩204,506 | +1.30% | 21.5만 |
|---|
| 2026.07.22 | ₩199,847 | ₩208,257 | ₩199,313 | ₩204,879 | +2.52% | 25.5만 |
|---|
| 2026.07.21 | ₩201,996 | ₩206,642 | ₩199,152 | ₩206,201 | +2.08% | 32.1만 |
|---|
| 2026.07.20 | ₩195,748 | ₩198,285 | ₩190,902 | ₩191,663 | -2.09% | 25.9만 |
|---|
| 2026.07.17 | ₩184,921 | ₩195,388 | ₩180,543 | ₩191,196 | +3.39% | 62.1만 |
|---|
| 2026.07.16 | ₩199,005 | ₩202,263 | ₩192,237 | ₩193,852 | -2.59% | 41.3만 |
|---|
| 2026.07.15 | ₩214,384 | ₩214,424 | ₩197,217 | ₩205,173 | -4.30% | 36.2만 |
|---|
| 2026.07.14 | ₩214,798 | ₩215,439 | ₩206,748 | ₩210,793 | -1.86% | 19.9만 |
|---|
| 2026.07.13 | ₩206,001 | ₩207,416 | ₩200,941 | ₩202,490 | -1.70% | 30.3만 |
|---|
| 2026.07.10 | ₩208,377 | ₩214,331 | ₩206,148 | ₩212,823 | +2.13% | 22.2만 |
|---|
| 2026.07.09 | ₩214,691 | ₩218,803 | ₩212,409 | ₩212,889 | -0.84% | 35.8만 |
|---|
| 2026.07.08 | ₩195,468 | ₩202,783 | ₩194,640 | ₩202,023 | +3.35% | 27.6만 |
|---|
| 2026.07.07 | ₩200,314 | ₩202,650 | ₩192,571 | ₩198,031 | -1.14% | 62만 |
|---|
| 2026.07.06 | ₩217,775 | ₩222,581 | ₩212,702 | ₩213,023 | -2.18% | 32.6만 |
|---|
| 2026.07.02 | ₩232,927 | ₩232,927 | ₩206,695 | ₩210,940 | -9.44% | 71.2만 |
|---|
| 2026.07.01 | ₩238,748 | ₩240,817 | ₩230,992 | ₩232,834 | -2.48% | 60.2만 |
|---|
| 2026.06.30 | ₩239,162 | ₩252,632 | ₩238,307 | ₩250,736 | +4.84% | 55.6만 |
|---|
| 2026.06.29 | ₩225,224 | ₩237,666 | ₩217,909 | ₩237,600 | +5.49% | 41.2만 |
|---|
| 2026.06.26 | ₩227,467 | ₩228,549 | ₩221,887 | ₩224,517 | -1.30% | 40.3만 |
|---|
| 2026.06.25 | ₩238,734 | ₩239,576 | ₩225,158 | ₩236,732 | -0.84% | 52.8만 |
|---|
| 2026.06.24 | ₩228,282 | ₩229,256 | ₩219,858 | ₩225,278 | -1.32% | 28.6만 |
|---|
| 2026.06.23 | ₩226,519 | ₩232,020 | ₩224,797 | ₩227,534 | +0.45% | 39.8만 |
|---|
| 2026.06.22 | ₩244,074 | ₩246,504 | ₩240,083 | ₩246,237 | +0.89% | 29.6만 |
|---|
| 2026.06.18 | ₩234,543 | ₩238,935 | ₩233,648 | ₩237,933 | +1.45% | 35.1만 |
|---|
| 2026.06.17 | ₩228,669 | ₩231,979 | ₩223,449 | ₩223,582 | -2.22% | 39.6만 |
|---|
| 2026.06.16 | ₩233,208 | ₩236,625 | ₩222,074 | ₩222,595 | -4.55% | 182.7만 |
|---|
| 2026.06.15 | ₩235,437 | ₩236,759 | ₩231,646 | ₩234,422 | -0.43% | 45.4만 |
|---|
| 2026.06.12 | ₩217,562 | ₩226,079 | ₩215,492 | ₩224,130 | +3.02% | 56.2만 |
|---|
| 2026.06.11 | ₩205,040 | ₩217,668 | ₩204,412 | ₩217,602 | +6.13% | 55.6만 |
|---|
| 2026.06.10 | ₩200,260 | ₩210,366 | ₩197,804 | ₩198,645 | -0.81% | 37.6만 |
|---|
| 2026.06.09 | ₩208,978 | ₩213,730 | ₩189,193 | ₩202,837 | -2.94% | 58.6만 |
|---|
| 2026.06.08 | ₩203,371 | ₩206,762 | ₩200,247 | ₩203,598 | +0.11% | 31.9만 |
|---|
| 2026.06.05 | ₩207,683 | ₩207,683 | ₩193,225 | ₩193,612 | -6.78% | 49.7만 |
|---|
| 2026.06.04 | ₩210,793 | ₩219,190 | ₩207,429 | ₩215,613 | +2.29% | 25.9만 |
|---|
| 2026.06.03 | ₩217,735 | ₩220,512 | ₩213,610 | ₩218,670 | +0.43% | 33만 |
|---|
| 2026.06.02 | ₩210,406 | ₩215,759 | ₩208,884 | ₩215,759 | +2.54% | 30만 |
|---|
| 2026.06.01 | ₩205,053 | ₩207,469 | ₩201,448 | ₩205,093 | +0.02% | 52.1만 |
|---|
| 2026.05.29 | ₩214,251 | ₩214,251 | ₩205,000 | ₩207,402 | -3.20% | 38.8만 |
|---|
| 2026.05.28 | ₩213,036 | ₩213,864 | ₩206,655 | ₩211,554 | -0.70% | 39.3만 |
|---|
| 2026.05.27 | ₩219,658 | ₩220,285 | ₩209,605 | ₩213,730 | -2.70% | 63.3만 |
|---|
| 2026.05.26 | ₩212,916 | ₩216,641 | ₩209,832 | ₩215,773 | +1.34% | 58.6만 |
|---|
| 2026.05.22 | ₩203,624 | ₩206,642 | ₩200,741 | ₩205,253 | +0.80% | 29.1만 |
|---|
| 2026.05.21 | ₩197,697 | ₩202,356 | ₩197,577 | ₩201,208 | +1.78% | 38만 |
|---|
| 2026.05.20 | ₩194,867 | ₩199,152 | ₩193,599 | ₩199,059 | +2.15% | 32.8만 |
|---|
| 2026.05.19 | ₩186,630 | ₩193,759 | ₩182,826 | ₩190,956 | +2.32% | 48.7만 |
|---|
| 2026.05.18 | ₩201,502 | ₩201,622 | ₩187,351 | ₩190,835 | -5.29% | 66.4만 |
|---|
| 2026.05.15 | ₩196,683 | ₩201,315 | ₩194,320 | ₩198,004 | +0.67% | 41.9만 |
|---|
| 2026.05.14 | ₩202,890 | ₩205,333 | ₩200,741 | ₩204,132 | +0.61% | 29.6만 |
|---|
| 2026.05.13 | ₩206,068 | ₩207,229 | ₩199,967 | ₩202,930 | -1.52% | 32만 |
|---|
| 2026.05.12 | ₩203,785 | ₩203,785 | ₩191,383 | ₩199,499 | -2.10% | 81.9만 |
|---|
| 2026.05.11 | ₩204,359 | ₩208,484 | ₩203,544 | ₩208,470 | +2.01% | 123.7만 |
|---|
| 2026.05.08 | ₩196,389 | ₩202,623 | ₩196,389 | ₩202,623 | +3.17% | 39.9만 |
|---|
| 2026.05.07 | ₩196,015 | ₩196,349 | ₩189,367 | ₩191,116 | -2.50% | 34.7만 |
|---|
| 2026.05.06 | ₩190,435 | ₩193,078 | ₩186,870 | ₩193,051 | +1.37% | 41.8만 |
|---|
| 2026.05.05 | ₩183,106 | ₩187,685 | ₩181,998 | ₩186,457 | +1.83% | 33.7만 |
|---|
| 2026.05.04 | ₩181,317 | ₩182,732 | ₩178,407 | ₩180,449 | -0.48% | 63.5만 |
|---|
| 2026.05.01 | ₩177,085 | ₩181,050 | ₩175,323 | ₩180,382 | +1.86% | 25.8만 |
|---|
| 2026.04.30 | ₩174,095 | ₩178,540 | ₩172,052 | ₩178,460 | +2.51% | 30.6만 |
|---|
| 2026.04.29 | ₩169,930 | ₩172,479 | ₩168,741 | ₩172,039 | +1.24% | 29만 |
|---|
| 2026.04.28 | ₩168,234 | ₩172,012 | ₩165,084 | ₩167,406 | -0.49% | 49.1만 |
|---|
| 2026.04.27 | ₩180,356 | ₩180,863 | ₩172,720 | ₩174,509 | -3.24% | 72.7만 |
|---|
| 2026.04.24 | ₩178,153 | ₩181,904 | ₩176,177 | ₩180,035 | +1.06% | 45.9만 |
|---|
| 2026.04.23 | ₩167,273 | ₩171,545 | ₩166,565 | ₩169,569 | +1.37% | 36.1만 |
|---|
| 2026.04.22 | ₩166,125 | ₩166,619 | ₩162,787 | ₩165,671 | -0.27% | 30.5만 |
|---|
| 2026.04.21 | ₩163,575 | ₩165,538 | ₩162,080 | ₩163,068 | -0.31% | 32.4만 |
|---|
| 2026.04.20 | ₩160,411 | ₩163,001 | ₩159,931 | ₩162,507 | +1.31% | 21.7만 |
|---|
| 2026.04.17 | ₩158,195 | ₩160,758 | ₩156,673 | ₩160,251 | +1.30% | 26.9만 |
|---|
| 2026.04.16 | ₩151,961 | ₩155,218 | ₩150,933 | ₩155,191 | +2.13% | 18.9만 |
|---|
| 2026.04.15 | ₩151,480 | ₩152,148 | ₩148,196 | ₩152,121 | +0.42% | 28.5만 |
|---|
| 2026.04.14 | ₩151,881 | ₩152,548 | ₩149,531 | ₩152,321 | +0.29% | 27.7만 |
|---|
| 2026.04.13 | ₩146,781 | ₩150,385 | ₩146,728 | ₩150,385 | +2.46% | 18.8만 |
|---|
| 2026.04.10 | ₩146,808 | ₩148,850 | ₩146,474 | ₩147,435 | +0.43% | 32.7만 |
|---|
| 2026.04.09 | ₩142,055 | ₩145,620 | ₩142,055 | ₩145,393 | +2.35% | 24.3만 |
|---|
| 2026.04.08 | ₩141,308 | ₩142,389 | ₩138,891 | ₩141,868 | +0.40% | 21.4만 |
|---|
| 2026.04.07 | ₩131,362 | ₩132,871 | ₩129,333 | ₩132,871 | +1.15% | 11.5만 |
|---|
| 2026.04.06 | ₩131,002 | ₩133,057 | ₩130,027 | ₩131,896 | +0.68% | 10.6만 |
|---|
| 2026.04.02 | ₩124,140 | ₩130,921 | ₩123,873 | ₩130,201 | +4.88% | 14.5만 |
|---|
| 2026.04.01 | ₩127,891 | ₩131,496 | ₩127,370 | ₩129,587 | +1.33% | 36.1만 |
|---|
| 2026.03.31 | ₩120,362 | ₩126,035 | ₩120,122 | ₩125,995 | +4.68% | 23.5만 |
|---|
| 2026.03.30 | ₩125,955 | ₩126,182 | ₩117,144 | ₩118,172 | -6.18% | 42.4만 |
|---|
| 2026.03.27 | ₩125,128 | ₩127,050 | ₩123,632 | ₩124,433 | -0.55% | 26.4만 |
|---|
| 2026.03.26 | ₩131,576 | ₩131,576 | ₩126,356 | ₩126,489 | -3.87% | 21.4만 |
|---|
| 2026.03.25 | ₩135,180 | ₩136,235 | ₩133,231 | ₩134,392 | -0.58% | 34.9만 |
|---|
| 2026.03.24 | ₩127,998 | ₩134,259 | ₩127,491 | ₩133,538 | +4.33% | 17.7만 |
|---|
| 2026.03.23 | ₩129,173 | ₩132,483 | ₩128,665 | ₩129,253 | +0.06% | 38.1만 |
|---|
| 2026.03.20 | ₩129,934 | ₩130,521 | ₩124,607 | ₩126,356 | -2.75% | 19.5만 |
|---|
| 2026.03.19 | ₩123,833 | ₩130,895 | ₩122,698 | ₩129,773 | +4.80% | 8.1만 |
|---|
| 2026.03.18 | ₩128,131 | ₩129,546 | ₩127,224 | ₩127,410 | -0.56% | 12.5만 |
|---|
| 2026.03.17 | ₩127,357 | ₩127,851 | ₩126,102 | ₩127,824 | +0.37% | 7.1만 |
|---|
| 2026.03.16 | ₩126,169 | ₩128,225 | ₩126,169 | ₩126,676 | +0.40% | 10.4만 |
|---|
| 2026.03.13 | ₩123,873 | ₩125,822 | ₩122,538 | ₩122,925 | -0.77% | 5.7만 |
|---|
| 2026.03.12 | ₩124,527 | ₩124,954 | ₩121,390 | ₩122,391 | -1.72% | 11.6만 |
|---|
| 2026.03.11 | ₩125,862 | ₩127,971 | ₩125,809 | ₩126,823 | +0.76% | 16.1만 |
|---|
| 2026.03.10 | ₩124,086 | ₩128,211 | ₩124,086 | ₩125,622 | +1.24% | 23.6만 |
|---|
| 2026.03.09 | ₩117,051 | ₩124,380 | ₩116,050 | ₩124,126 | +6.04% | 18.6만 |
|---|
| 2026.03.06 | ₩121,657 | ₩123,886 | ₩118,373 | ₩119,080 | -2.12% | 25.3만 |
|---|
| 2026.03.05 | ₩128,131 | ₩129,480 | ₩123,446 | ₩125,862 | -1.77% | 28만 |
|---|
| 2026.03.04 | ₩129,693 | ₩130,534 | ₩128,171 | ₩129,253 | -0.34% | 17.4만 |
|---|
| 2026.03.03 | ₩129,413 | ₩129,533 | ₩126,062 | ₩127,330 | -1.61% | 43.4만 |
|---|
| 2026.03.02 | ₩129,880 | ₩134,820 | ₩129,587 | ₩134,566 | +3.61% | 56.4만 |
|---|
| 2026.02.27 | ₩130,921 | ₩133,124 | ₩130,187 | ₩132,163 | +0.95% | 36.6만 |
|---|
| 2026.02.26 | ₩139,052 | ₩139,052 | ₩131,736 | ₩134,379 | -3.36% | 19.5만 |
|---|
| 2026.02.25 | ₩139,065 | ₩141,161 | ₩139,065 | ₩139,812 | +0.54% | 16.6만 |
|---|
| 2026.02.24 | ₩134,953 | ₩138,277 | ₩134,713 | ₩137,183 | +1.65% | 33.4만 |
|---|
| 2026.02.23 | ₩133,965 | ₩134,793 | ₩131,496 | ₩133,458 | -0.38% | 32.4만 |
|---|
| 2026.02.20 | ₩131,469 | ₩135,474 | ₩131,469 | ₩134,659 | +2.43% | 6.8만 |
|---|
| 2026.02.19 | ₩131,949 | ₩132,777 | ₩130,614 | ₩132,630 | +0.52% | 79.7만 |
|---|
| 2026.02.18 | ₩133,445 | ₩135,247 | ₩132,163 | ₩133,351 | -0.07% | 8.5만 |
|---|
| 2026.02.17 | ₩132,337 | ₩134,900 | ₩130,201 | ₩134,005 | +1.26% | 27.5만 |
|---|
| 2026.02.13 | ₩132,804 | ₩135,500 | ₩131,055 | ₩134,272 | +1.11% | 111.4만 |
|---|
| 2026.02.12 | ₩138,064 | ₩138,825 | ₩132,764 | ₩133,191 | -3.53% | 20.6만 |
|---|
| 2026.02.11 | ₩136,115 | ₩138,077 | ₩133,498 | ₩137,022 | +0.67% | 13.9만 |
|---|
| 2026.02.10 | ₩133,618 | ₩134,499 | ₩131,469 | ₩132,670 | -0.71% | 9.4만 |
|---|
| 2026.02.09 | ₩130,227 | ₩133,445 | ₩129,493 | ₩132,857 | +2.02% | 20.4만 |
|---|
| 2026.02.06 | ₩125,528 | ₩131,335 | ₩125,248 | ₩131,095 | +4.43% | 21.5만 |
|---|
| 2026.02.05 | ₩119,481 | ₩123,579 | ₩118,426 | ₩122,832 | +2.80% | 7.5만 |
|---|
| 2026.02.04 | ₩126,129 | ₩127,637 | ₩118,426 | ₩121,176 | -3.93% | 12.3만 |
|---|
| 2026.02.03 | ₩128,986 | ₩130,201 | ₩122,324 | ₩125,328 | -2.84% | 17.5만 |
|---|
| 2026.02.02 | ₩122,925 | ₩128,452 | ₩122,925 | ₩127,250 | +3.52% | 29.2만 |
|---|
| 2026.01.30 | ₩127,477 | ₩129,653 | ₩123,526 | ₩124,180 | -2.59% | 8.2만 |
|---|
| 2026.01.29 | ₩129,159 | ₩130,321 | ₩124,794 | ₩129,760 | +0.47% | 11.2만 |
|---|
| 2026.01.28 | ₩127,611 | ₩129,119 | ₩126,997 | ₩128,612 | +0.78% | 13.1만 |
|---|
| 2026.01.27 | ₩124,567 | ₩126,329 | ₩124,340 | ₩125,622 | +0.85% | 7.4만 |
|---|
| 2026.01.26 | ₩122,725 | ₩123,566 | ₩121,817 | ₩122,524 | -0.16% | 7.4만 |
|---|
| 2026.01.23 | ₩125,929 | ₩126,076 | ₩122,565 | ₩123,179 | -2.18% | 8.8만 |
|---|
| 2026.01.22 | ₩129,707 | ₩129,707 | ₩126,463 | ₩127,090 | -2.02% | 9.3만 |
|---|
| 2026.01.21 | ₩123,953 | ₩128,131 | ₩123,352 | ₩127,224 | +2.64% | 8.8만 |
|---|
| 2026.01.20 | ₩120,922 | ₩124,407 | ₩120,922 | ₩122,204 | +1.06% | 13.2만 |
|---|
| 2026.01.16 | ₩124,367 | ₩124,994 | ₩122,818 | ₩123,539 | -0.67% | 12.3만 |
|---|
| 2026.01.15 | ₩123,673 | ₩124,687 | ₩122,311 | ₩122,444 | -0.99% | 6.1만 |
|---|
| 2026.01.14 | ₩118,893 | ₩119,561 | ₩117,732 | ₩119,547 | +0.55% | 5.2만 |
|---|
| 2026.01.13 | ₩120,081 | ₩121,056 | ₩119,254 | ₩119,694 | -0.32% | 4.5만 |
|---|
| 2026.01.12 | ₩117,278 | ₩119,307 | ₩117,278 | ₩118,947 | +1.42% | 7.1만 |
|---|
| 2026.01.09 | ₩115,956 | ₩119,054 | ₩115,596 | ₩118,640 | +2.31% | 6.2만 |
|---|
| 2026.01.08 | ₩116,090 | ₩116,090 | ₩113,260 | ₩114,862 | -1.06% | 6.1만 |
|---|
| 2026.01.07 | ₩116,317 | ₩116,757 | ₩114,982 | ₩116,757 | +0.38% | 11만 |
|---|
| 2026.01.06 | ₩113,820 | ₩117,532 | ₩113,820 | ₩117,465 | +3.20% | 12.6만 |
|---|
| 2026.01.05 | ₩113,180 | ₩114,208 | ₩111,991 | ₩112,672 | -0.45% | 7.7만 |
|---|
| 2026.01.02 | ₩108,000 | ₩110,843 | ₩108,000 | ₩110,630 | +2.44% | 7.6만 |
|---|
| 2025.12.31 | ₩107,252 | ₩107,252 | ₩105,277 | ₩105,277 | -1.84% | 2.8만 |
|---|
| 2025.12.30 | ₩107,533 | ₩108,173 | ₩107,052 | ₩107,119 | -0.38% | 5.4만 |
|---|
| 2025.12.29 | ₩106,812 | ₩107,920 | ₩106,558 | ₩107,145 | +0.31% | 5만 |
|---|
| 2025.12.26 | ₩108,480 | ₩108,547 | ₩107,372 | ₩107,973 | -0.47% | 7.6만 |
|---|
| 2025.12.24 | ₩107,786 | ₩108,080 | ₩107,599 | ₩107,893 | +0.10% | 2.3만 |
|---|
| 2025.12.23 | ₩107,052 | ₩108,013 | ₩106,718 | ₩107,866 | +0.76% | 3.8만 |
|---|
| 2025.12.22 | ₩108,547 | ₩108,547 | ₩107,252 | ₩107,666 | -0.81% | 3.5만 |
|---|
| 2025.12.19 | ₩104,409 | ₩106,571 | ₩104,409 | ₩106,331 | +1.84% | 4.5만 |
|---|
| 2025.12.18 | ₩104,516 | ₩105,290 | ₩103,341 | ₩103,461 | -1.01% | 3.8만 |
|---|
| 2025.12.17 | ₩105,036 | ₩105,383 | ₩100,711 | ₩101,005 | -3.84% | 7.1만 |
|---|
| 2025.12.16 | ₩105,650 | ₩106,385 | ₩103,715 | ₩104,556 | -1.04% | 4.8만 |
|---|
| 2025.12.15 | ₩107,880 | ₩108,227 | ₩105,757 | ₩106,024 | -1.72% | 7.2만 |
|---|
| 2025.12.12 | ₩110,964 | ₩110,964 | ₩105,904 | ₩106,465 | -4.05% | 13.3만 |
|---|
| 2025.12.11 | ₩111,444 | ₩112,178 | ₩109,468 | ₩112,178 | +0.66% | 13.2만 |
|---|
| 2025.12.10 | ₩110,203 | ₩112,833 | ₩110,082 | ₩112,512 | +2.10% | 8.2만 |
|---|
| 2025.12.09 | ₩108,681 | ₩109,802 | ₩108,227 | ₩109,615 | +0.86% | 7.5만 |
|---|
| 2025.12.08 | ₩109,161 | ₩109,989 | ₩108,614 | ₩109,468 | +0.28% | 7만 |
|---|
| 2025.12.05 | ₩107,586 | ₩108,948 | ₩107,412 | ₩107,987 | +0.37% | 6.8만 |
|---|
| 2025.12.04 | ₩106,238 | ₩107,666 | ₩105,824 | ₩106,798 | +0.53% | 6.3만 |
|---|
| 2025.12.03 | ₩104,222 | ₩107,012 | ₩103,488 | ₩107,012 | +2.68% | 3.5만 |
|---|
| 2025.12.02 | ₩103,501 | ₩105,343 | ₩103,074 | ₩104,115 | +0.59% | 5.9만 |
|---|
| 2025.12.01 | ₩100,911 | ₩103,047 | ₩100,524 | ₩102,059 | +1.14% | 13만 |
|---|
| 2025.11.28 | ₩101,485 | ₩102,807 | ₩101,418 | ₩102,807 | +1.30% | 3.4만 |
|---|
| 2025.11.26 | ₩99,603 | ₩101,739 | ₩99,416 | ₩100,724 | +1.13% | 6.1만 |
|---|
| 2025.11.25 | ₩96,572 | ₩99,202 | ₩94,703 | ₩98,935 | +2.45% | 7만 |
|---|
| 2025.11.24 | ₩94,957 | ₩98,415 | ₩94,957 | ₩98,201 | +3.42% | 7.7만 |
|---|
| 2025.11.21 | ₩91,900 | ₩94,784 | ₩89,350 | ₩93,796 | +2.06% | 4.4만 |
|---|
| 2025.11.20 | ₩99,469 | ₩99,776 | ₩91,526 | ₩91,780 | -7.73% | 7.3만 |
|---|
| 2025.11.19 | ₩95,184 | ₩97,921 | ₩95,184 | ₩96,492 | +1.37% | 3.6만 |
|---|
| 2025.11.18 | ₩95,197 | ₩96,319 | ₩93,676 | ₩94,930 | -0.28% | 5만 |
|---|
| 2025.11.17 | ₩97,988 | ₩100,124 | ₩95,678 | ₩96,639 | -1.38% | 9.6만 |
|---|
| 2025.11.14 | ₩96,346 | ₩100,617 | ₩95,852 | ₩98,882 | +2.63% | 5만 |
|---|
| 2025.11.13 | ₩103,047 | ₩103,047 | ₩98,295 | ₩99,429 | -3.51% | 8.5만 |
|---|
| 2025.11.12 | ₩104,569 | ₩104,823 | ₩103,341 | ₩103,928 | -0.61% | 3.4만 |
|---|
| 2025.11.11 | ₩104,596 | ₩104,609 | ₩102,607 | ₩102,793 | -1.72% | 8만 |
|---|
| 2025.11.10 | ₩104,743 | ₩105,997 | ₩104,516 | ₩105,544 | +0.76% | 5만 |
|---|
| 2025.11.07 | ₩101,338 | ₩102,099 | ₩97,894 | ₩102,099 | +0.75% | 8.2만 |
|---|
| 2025.11.06 | ₩103,915 | ₩105,063 | ₩101,992 | ₩102,727 | -1.14% | 8.8만 |
|---|
| 2025.11.05 | ₩101,165 | ₩105,223 | ₩101,165 | ₩103,995 | +2.80% | 4.1만 |
|---|
| 2025.11.04 | ₩102,033 | ₩103,488 | ₩100,284 | ₩100,404 | -1.60% | 5.5만 |
|---|
| 2025.11.03 | ₩105,570 | ₩105,797 | ₩104,409 | ₩105,116 | -0.43% | 4.7만 |
|---|
| 2025.10.31 | ₩104,516 | ₩105,824 | ₩103,354 | ₩104,048 | -0.45% | 6.7만 |
|---|
| 2025.10.30 | ₩104,369 | ₩105,317 | ₩103,354 | ₩103,354 | -0.97% | 8.5만 |
|---|
| 2025.10.29 | ₩105,090 | ₩106,358 | ₩104,022 | ₩104,916 | -0.17% | 7.6만 |
|---|
| 2025.10.28 | ₩103,074 | ₩104,008 | ₩102,700 | ₩103,448 | +0.36% | 30.1만 |
|---|
| 2025.10.27 | ₩103,314 | ₩104,115 | ₩102,954 | ₩103,501 | +0.18% | 7.1만 |
|---|
| 2025.10.24 | ₩101,939 | ₩102,046 | ₩101,205 | ₩101,205 | -0.72% | 3.8만 |
|---|
| 2025.10.23 | ₩96,145 | ₩99,950 | ₩96,145 | ₩99,803 | +3.80% | 3.6만 |
|---|
| 2025.10.22 | ₩98,802 | ₩99,082 | ₩95,077 | ₩96,813 | -2.01% | 6.7만 |
|---|
| 2025.10.21 | ₩99,830 | ₩100,057 | ₩98,882 | ₩99,616 | -0.21% | 7만 |
|---|
| 2025.10.20 | ₩99,029 | ₩100,698 | ₩99,029 | ₩100,217 | +1.20% | 5.1만 |
|---|
| 2025.10.17 | ₩97,547 | ₩98,388 | ₩96,399 | ₩97,747 | +0.21% | 9만 |
|---|
| 2025.10.16 | ₩99,563 | ₩99,563 | ₩97,520 | ₩98,522 | -1.05% | 4만 |
|---|
| 2025.10.15 | ₩97,480 | ₩98,121 | ₩96,426 | ₩98,121 | +0.66% | 17.2만 |
|---|
| 2025.10.14 | ₩94,236 | ₩96,839 | ₩94,089 | ₩95,157 | +0.98% | 8.3만 |
|---|
| 2025.10.13 | ₩94,944 | ₩96,653 | ₩94,797 | ₩96,399 | +1.53% | 64.9만 |
|---|
| 2025.10.10 | ₩98,401 | ₩98,668 | ₩91,393 | ₩91,393 | -7.12% | 5.4만 |
|---|