시장 데이터를 불러오는 중
전체 종목
Invesco Global Listed Private Equity ETF 과거 주가
Invesco Global Listed Private Equity ETF · PSP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Global Listed Private Equity ETF · PSP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩74,895 | ₩75,763 | ₩74,882 | ₩75,443 | +0.73% | 2.7만 |
| 2026.10.08 | ₩74,054 | ₩74,762 | ₩73,840 | ₩74,642 | +0.79% | 1.6만 |
| 2026.10.07 | ₩74,441 | ₩74,508 | ₩73,894 | ₩74,415 | -0.04% | 2.4만 |
| 2026.10.06 | ₩75,443 | ₩75,523 | ₩74,909 | ₩75,283 | -0.21% | 2.7만 |
| 2026.10.05 | ₩74,642 | ₩75,069 | ₩74,094 | ₩74,682 | +0.05% | 3.7만 |
| 2026.10.02 | ₩75,964 | ₩76,057 | ₩75,015 | ₩75,122 | -1.11% | 8.9천 |
| 2026.10.01 | ₩75,189 | ₩75,630 | ₩74,228 | ₩74,895 | -0.39% | 4.5만 |
| 2026.09.30 | ₩76,311 | ₩76,311 | ₩75,136 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,162 |
| -1.50% |
| 3.6만 |
| 2026.09.29 | ₩75,870 | ₩75,964 | ₩74,949 | ₩75,616 | -0.33% | 3.2만 |
|---|
| 2026.09.28 | ₩76,284 | ₩76,431 | ₩75,403 | ₩75,696 | -0.77% | 5.1만 |
|---|
| 2026.09.25 | ₩76,311 | ₩76,912 | ₩76,044 | ₩76,805 | +0.65% | 2.1만 |
|---|
| 2026.09.24 | ₩76,231 | ₩76,324 | ₩75,456 | ₩75,790 | -0.58% | 1.9만 |
|---|
| 2026.09.23 | ₩77,753 | ₩77,779 | ₩76,818 | ₩76,818 | -1.20% | 2.6만 |
|---|
| 2026.09.22 | ₩79,061 | ₩79,061 | ₩77,793 | ₩78,434 | -0.79% | 9.8천 |
|---|
| 2026.09.21 | ₩78,607 | ₩78,941 | ₩78,354 | ₩78,474 | -0.17% | 1.5만 |
|---|
| 2026.09.18 | ₩78,647 | ₩78,647 | ₩77,739 | ₩78,207 | -0.56% | 1.3만 |
|---|
| 2026.09.17 | ₩79,035 | ₩79,582 | ₩78,848 | ₩78,888 | -0.19% | 1.2만 |
|---|
| 2026.09.16 | ₩79,475 | ₩79,929 | ₩77,566 | ₩78,260 | -1.53% | 2.2만 |
|---|
| 2026.09.15 | ₩79,422 | ₩79,422 | ₩78,874 | ₩78,995 | -0.54% | 6.5만 |
|---|
| 2026.09.14 | ₩80,276 | ₩80,410 | ₩79,622 | ₩80,116 | -0.20% | 2만 |
|---|
| 2026.09.11 | ₩80,116 | ₩81,024 | ₩80,116 | ₩80,410 | +0.37% | 1.1만 |
|---|
| 2026.09.10 | ₩80,877 | ₩80,877 | ₩79,822 | ₩79,983 | -1.11% | 2만 |
|---|
| 2026.09.09 | ₩82,359 | ₩82,359 | ₩81,331 | ₩81,371 | -1.20% | 1.6만 |
|---|
| 2026.09.08 | ₩83,521 | ₩83,988 | ₩82,613 | ₩82,613 | -1.09% | 1.7만 |
|---|
| 2026.09.04 | ₩83,628 | ₩84,309 | ₩82,947 | ₩83,441 | -0.22% | 3.4만 |
|---|
| 2026.09.03 | ₩83,802 | ₩84,750 | ₩83,401 | ₩83,988 | +0.22% | 3.4만 |
|---|
| 2026.09.02 | ₩82,586 | ₩83,187 | ₩82,586 | ₩82,947 | +0.44% | 1만 |
|---|
| 2026.09.01 | ₩84,002 | ₩84,202 | ₩82,653 | ₩82,693 | -1.56% | 1.9만 |
|---|
| 2026.08.31 | ₩84,843 | ₩85,591 | ₩84,843 | ₩85,511 | +0.79% | 3.1만 |
|---|
| 2026.08.28 | ₩85,831 | ₩86,539 | ₩85,030 | ₩85,057 | -0.90% | 1.1만 |
|---|
| 2026.08.27 | ₩85,190 | ₩86,098 | ₩85,190 | ₩85,911 | +0.85% | 2.5만 |
|---|
| 2026.08.26 | ₩85,230 | ₩85,845 | ₩85,017 | ₩85,150 | -0.09% | 1.1만 |
|---|
| 2026.08.25 | ₩85,230 | ₩85,751 | ₩84,990 | ₩85,658 | +0.50% | 1.2만 |
|---|
| 2026.08.24 | ₩84,723 | ₩85,551 | ₩84,723 | ₩85,057 | +0.39% | 2.5만 |
|---|
| 2026.08.21 | ₩84,776 | ₩85,097 | ₩84,669 | ₩84,883 | +0.13% | 7.5천 |
|---|
| 2026.08.20 | ₩84,843 | ₩84,843 | ₩83,975 | ₩83,975 | -1.02% | 3만 |
|---|
| 2026.08.19 | ₩84,656 | ₩85,965 | ₩84,589 | ₩85,070 | +0.49% | 3.1만 |
|---|
| 2026.08.18 | ₩84,336 | ₩84,389 | ₩83,935 | ₩84,135 | -0.24% | 4.6만 |
|---|
| 2026.08.17 | ₩85,497 | ₩85,497 | ₩84,122 | ₩84,269 | -1.44% | 1.9만 |
|---|
| 2026.08.14 | ₩86,793 | ₩86,793 | ₩85,658 | ₩85,658 | -1.31% | 1.3만 |
|---|
| 2026.08.13 | ₩84,923 | ₩86,766 | ₩84,923 | ₩86,766 | +2.17% | 6.9만 |
|---|
| 2026.08.12 | ₩85,310 | ₩85,310 | ₩84,536 | ₩85,057 | -0.30% | 1.1만 |
|---|
| 2026.08.11 | ₩84,843 | ₩85,497 | ₩84,843 | ₩85,417 | +0.68% | 4.1만 |
|---|
| 2026.08.10 | ₩83,721 | ₩84,296 | ₩83,468 | ₩83,882 | +0.19% | 1.7만 |
|---|
| 2026.08.07 | ₩84,029 | ₩84,977 | ₩84,029 | ₩84,376 | +0.41% | 1.2만 |
|---|
| 2026.08.06 | ₩84,296 | ₩84,296 | ₩83,334 | ₩83,454 | -1.00% | 9.6천 |
|---|
| 2026.08.05 | ₩85,217 | ₩85,217 | ₩83,641 | ₩84,189 | -1.21% | 2.9만 |
|---|
| 2026.08.04 | ₩82,533 | ₩84,496 | ₩82,533 | ₩84,496 | +2.38% | 2.1만 |
|---|
| 2026.08.03 | ₩80,917 | ₩82,493 | ₩80,917 | ₩82,012 | +1.35% | 1.5만 |
|---|
| 2026.07.31 | ₩79,328 | ₩79,916 | ₩79,328 | ₩79,662 | +0.42% | 1.4만 |
|---|
| 2026.07.30 | ₩79,168 | ₩80,009 | ₩78,661 | ₩80,009 | +1.06% | 5.4천 |
|---|
| 2026.07.29 | ₩79,662 | ₩79,689 | ₩78,541 | ₩78,901 | -0.96% | 1.1만 |
|---|
| 2026.07.28 | ₩78,848 | ₩79,889 | ₩78,714 | ₩79,702 | +1.08% | 2만 |
|---|
| 2026.07.27 | ₩79,008 | ₩79,302 | ₩78,581 | ₩78,794 | -0.27% | 1.3만 |
|---|
| 2026.07.24 | ₩77,432 | ₩78,247 | ₩77,139 | ₩78,140 | +0.91% | 2.2만 |
|---|
| 2026.07.23 | ₩76,618 | ₩77,205 | ₩76,257 | ₩76,965 | +0.45% | 1.1만 |
|---|
| 2026.07.22 | ₩77,846 | ₩77,846 | ₩76,992 | ₩77,112 | -0.94% | 1.2만 |
|---|
| 2026.07.21 | ₩77,045 | ₩77,860 | ₩76,925 | ₩77,352 | +0.40% | 7.4만 |
|---|
| 2026.07.20 | ₩77,726 | ₩77,726 | ₩76,685 | ₩76,805 | -1.19% | 2.3만 |
|---|
| 2026.07.17 | ₩78,247 | ₩78,914 | ₩78,020 | ₩78,127 | -0.15% | 1.2만 |
|---|
| 2026.07.16 | ₩78,127 | ₩78,621 | ₩77,886 | ₩78,420 | +0.38% | 1만 |
|---|
| 2026.07.15 | ₩77,806 | ₩79,115 | ₩77,806 | ₩78,714 | +1.17% | 1.5만 |
|---|
| 2026.07.14 | ₩76,591 | ₩77,552 | ₩76,591 | ₩77,285 | +0.91% | 1.2만 |
|---|
| 2026.07.13 | ₩77,272 | ₩77,446 | ₩76,551 | ₩76,845 | -0.55% | 1.3만 |
|---|
| 2026.07.10 | ₩76,885 | ₩77,539 | ₩76,604 | ₩76,992 | +0.14% | 2만 |
|---|
| 2026.07.09 | ₩75,563 | ₩76,671 | ₩75,523 | ₩76,150 | +0.78% | 1.1만 |
|---|
| 2026.07.08 | ₩75,803 | ₩75,870 | ₩74,895 | ₩75,777 | -0.04% | 4.8만 |
|---|
| 2026.07.07 | ₩77,165 | ₩77,379 | ₩76,377 | ₩76,751 | -0.54% | 1.3만 |
|---|
| 2026.07.06 | ₩76,284 | ₩77,699 | ₩76,284 | ₩77,606 | +1.73% | 2.1만 |
|---|
| 2026.07.02 | ₩76,324 | ₩76,938 | ₩75,763 | ₩76,204 | -0.16% | 6.9만 |
|---|
| 2026.07.01 | ₩74,495 | ₩75,670 | ₩74,495 | ₩75,122 | +0.84% | 1.8만 |
|---|
| 2026.06.30 | ₩73,386 | ₩74,695 | ₩73,386 | ₩74,375 | +1.35% | 2만 |
|---|
| 2026.06.29 | ₩73,720 | ₩73,921 | ₩73,026 | ₩73,453 | -0.36% | 2.5만 |
|---|
| 2026.06.26 | ₩72,746 | ₩74,094 | ₩72,746 | ₩73,093 | +0.48% | 3.2만 |
|---|
| 2026.06.25 | ₩73,146 | ₩73,947 | ₩72,732 | ₩73,266 | +0.16% | 17.5만 |
|---|
| 2026.06.24 | ₩73,346 | ₩73,346 | ₩72,265 | ₩72,519 | -1.13% | 15.3만 |
|---|
| 2026.06.23 | ₩74,214 | ₩74,762 | ₩73,200 | ₩73,346 | -1.17% | 37.9만 |
|---|
| 2026.06.22 | ₩75,630 | ₩76,391 | ₩75,149 | ₩75,349 | -0.37% | 3만 |
|---|
| 2026.06.18 | ₩78,060 | ₩78,060 | ₩77,352 | ₩77,753 | -0.39% | 1.9만 |
|---|
| 2026.06.17 | ₩79,916 | ₩80,116 | ₩77,926 | ₩78,340 | -1.97% | 1.4만 |
|---|
| 2026.06.16 | ₩79,756 | ₩80,236 | ₩79,555 | ₩79,582 | -0.22% | 2.1만 |
|---|
| 2026.06.15 | ₩79,582 | ₩80,076 | ₩79,115 | ₩79,115 | -0.59% | 2.5만 |
|---|
| 2026.06.12 | ₩78,367 | ₩79,128 | ₩78,367 | ₩78,901 | +0.68% | 2.6만 |
|---|
| 2026.06.11 | ₩77,486 | ₩78,314 | ₩76,524 | ₩78,113 | +0.81% | 1.7만 |
|---|
| 2026.06.10 | ₩77,713 | ₩78,901 | ₩77,179 | ₩77,219 | -0.64% | 1.2만 |
|---|
| 2026.06.09 | ₩77,432 | ₩78,701 | ₩77,232 | ₩78,207 | +1.00% | 1.3만 |
|---|
| 2026.06.08 | ₩77,953 | ₩77,953 | ₩76,978 | ₩77,058 | -1.15% | 27.5만 |
|---|
| 2026.06.05 | ₩78,781 | ₩78,781 | ₩77,032 | ₩77,259 | -1.93% | 2.1만 |
|---|
| 2026.06.04 | ₩77,820 | ₩79,328 | ₩77,820 | ₩79,035 | +1.56% | 6.5만 |
|---|
| 2026.06.03 | ₩77,926 | ₩77,926 | ₩76,778 | ₩77,259 | -0.86% | 8.7만 |
|---|
| 2026.06.02 | ₩81,118 | ₩81,865 | ₩80,650 | ₩81,118 | 0.00% | 14.8만 |
|---|
| 2026.06.01 | ₩81,024 | ₩82,052 | ₩80,557 | ₩81,038 | +0.02% | 2.2만 |
|---|
| 2026.05.29 | ₩81,011 | ₩82,119 | ₩81,011 | ₩81,425 | +0.51% | 1.5만 |
|---|
| 2026.05.28 | ₩81,078 | ₩81,572 | ₩80,450 | ₩80,837 | -0.30% | 2.2만 |
|---|
| 2026.05.27 | ₩81,638 | ₩82,106 | ₩81,198 | ₩81,492 | -0.18% | 1.6만 |
|---|
| 2026.05.26 | ₩81,558 | ₩82,293 | ₩81,278 | ₩81,719 | +0.20% | 2.6만 |
|---|
| 2026.05.22 | ₩81,318 | ₩81,438 | ₩80,624 | ₩80,917 | -0.49% | 2만 |
|---|
| 2026.05.21 | ₩79,849 | ₩81,198 | ₩79,595 | ₩81,198 | +1.69% | 1.8만 |
|---|
| 2026.05.20 | ₩78,113 | ₩80,503 | ₩78,060 | ₩80,143 | +2.60% | 26.8만 |
|---|
| 2026.05.19 | ₩79,929 | ₩79,929 | ₩78,340 | ₩78,434 | -1.87% | 5.4만 |
|---|
| 2026.05.18 | ₩79,529 | ₩80,156 | ₩79,101 | ₩79,742 | +0.27% | 1.8만 |
|---|
| 2026.05.15 | ₩80,116 | ₩80,196 | ₩79,529 | ₩79,796 | -0.40% | 1.9만 |
|---|
| 2026.05.14 | ₩80,717 | ₩81,224 | ₩80,236 | ₩80,503 | -0.26% | 5.3만 |
|---|
| 2026.05.13 | ₩81,064 | ₩81,171 | ₩80,330 | ₩80,717 | -0.43% | 5.3만 |
|---|
| 2026.05.12 | ₩80,864 | ₩81,385 | ₩80,343 | ₩81,385 | +0.64% | 2.6만 |
|---|
| 2026.05.11 | ₩82,707 | ₩82,707 | ₩81,799 | ₩81,879 | -1.00% | 5.3만 |
|---|
| 2026.05.08 | ₩82,079 | ₩82,987 | ₩81,785 | ₩82,960 | +1.07% | 6.8만 |
|---|
| 2026.05.07 | ₩82,787 | ₩82,787 | ₩81,719 | ₩81,759 | -1.24% | 2.1만 |
|---|
| 2026.05.06 | ₩83,374 | ₩83,441 | ₩82,640 | ₩83,121 | -0.30% | 2.3만 |
|---|
| 2026.05.05 | ₩81,732 | ₩82,733 | ₩81,518 | ₩82,533 | +0.98% | 2.8만 |
|---|
| 2026.05.04 | ₩81,131 | ₩82,506 | ₩81,104 | ₩81,318 | +0.23% | 1.5만 |
|---|
| 2026.05.01 | ₩81,385 | ₩82,306 | ₩81,345 | ₩81,572 | +0.23% | 3.8만 |
|---|
| 2026.04.30 | ₩79,315 | ₩81,558 | ₩79,275 | ₩81,345 | +2.56% | 5.9만 |
|---|
| 2026.04.29 | ₩79,515 | ₩79,515 | ₩78,447 | ₩78,728 | -0.99% | 2.1만 |
|---|
| 2026.04.28 | ₩79,702 | ₩80,183 | ₩79,462 | ₩80,036 | +0.42% | 1.5만 |
|---|
| 2026.04.27 | ₩80,864 | ₩80,971 | ₩80,116 | ₩80,463 | -0.50% | 2.1만 |
|---|
| 2026.04.24 | ₩81,251 | ₩81,492 | ₩80,677 | ₩80,984 | -0.33% | 2.5만 |
|---|
| 2026.04.23 | ₩82,693 | ₩82,693 | ₩80,223 | ₩81,104 | -1.92% | 5.2만 |
|---|
| 2026.04.22 | ₩83,735 | ₩84,269 | ₩83,174 | ₩83,668 | -0.08% | 5.3만 |
|---|
| 2026.04.21 | ₩83,842 | ₩84,603 | ₩82,827 | ₩83,161 | -0.81% | 1.7만 |
|---|
| 2026.04.20 | ₩83,494 | ₩83,935 | ₩83,214 | ₩83,481 | -0.02% | 3.5만 |
|---|
| 2026.04.17 | ₩84,082 | ₩84,683 | ₩83,534 | ₩83,775 | -0.37% | 1.2만 |
|---|
| 2026.04.16 | ₩83,481 | ₩83,481 | ₩81,932 | ₩82,052 | -1.71% | 3만 |
|---|
| 2026.04.15 | ₩81,411 | ₩83,014 | ₩81,411 | ₩82,827 | +1.74% | 5.6만 |
|---|
| 2026.04.14 | ₩79,422 | ₩81,385 | ₩79,422 | ₩80,784 | +1.71% | 6.8만 |
|---|
| 2026.04.13 | ₩76,551 | ₩79,222 | ₩76,551 | ₩78,874 | +3.04% | 13만 |
|---|
| 2026.04.10 | ₩77,526 | ₩77,526 | ₩76,177 | ₩76,992 | -0.69% | 4.5만 |
|---|
| 2026.04.09 | ₩76,578 | ₩77,299 | ₩76,097 | ₩76,805 | +0.30% | 5.1만 |
|---|
| 2026.04.08 | ₩78,340 | ₩79,235 | ₩76,818 | ₩77,299 | -1.33% | 4.9만 |
|---|
| 2026.04.07 | ₩75,403 | ₩75,977 | ₩74,642 | ₩75,790 | +0.51% | 3.1만 |
|---|
| 2026.04.06 | ₩75,897 | ₩76,231 | ₩75,109 | ₩75,843 | -0.07% | 3만 |
|---|
| 2026.04.02 | ₩73,720 | ₩75,950 | ₩73,720 | ₩75,550 | +2.48% | 2.8만 |
|---|
| 2026.04.01 | ₩76,471 | ₩76,618 | ₩75,336 | ₩75,737 | -0.96% | 5.3만 |
|---|
| 2026.03.31 | ₩74,628 | ₩75,857 | ₩74,241 | ₩75,469 | +1.13% | 4.7만 |
|---|
| 2026.03.30 | ₩72,999 | ₩74,535 | ₩72,906 | ₩73,627 | +0.86% | 3.2만 |
|---|
| 2026.03.27 | ₩73,386 | ₩73,734 | ₩72,345 | ₩72,892 | -0.67% | 4만 |
|---|
| 2026.03.26 | ₩74,121 | ₩75,309 | ₩73,814 | ₩73,867 | -0.34% | 5.1만 |
|---|
| 2026.03.25 | ₩75,256 | ₩76,271 | ₩74,775 | ₩75,376 | +0.16% | 11.7만 |
|---|
| 2026.03.24 | ₩73,293 | ₩74,281 | ₩73,293 | ₩73,867 | +0.78% | 10만 |
|---|
| 2026.03.23 | ₩74,855 | ₩75,737 | ₩74,281 | ₩74,455 | -0.54% | 5.1만 |
|---|
| 2026.03.20 | ₩75,096 | ₩75,096 | ₩73,333 | ₩73,627 | -1.96% | 7.1만 |
|---|
| 2026.03.19 | ₩74,775 | ₩76,191 | ₩74,588 | ₩75,803 | +1.38% | 2.6만 |
|---|
| 2026.03.18 | ₩76,311 | ₩77,005 | ₩75,550 | ₩75,857 | -0.59% | 3.9만 |
|---|
| 2026.03.17 | ₩75,469 | ₩76,778 | ₩75,469 | ₩76,391 | +1.22% | 7.7만 |
|---|
| 2026.03.16 | ₩74,909 | ₩75,403 | ₩74,508 | ₩74,975 | +0.09% | 11.3만 |
|---|
| 2026.03.13 | ₩74,922 | ₩75,656 | ₩74,308 | ₩74,588 | -0.45% | 20.4만 |
|---|
| 2026.03.12 | ₩75,176 | ₩75,590 | ₩74,254 | ₩74,334 | -1.12% | 4.4만 |
|---|
| 2026.03.11 | ₩76,631 | ₩76,858 | ₩75,323 | ₩75,870 | -0.99% | 12.3만 |
|---|
| 2026.03.10 | ₩77,873 | ₩78,594 | ₩76,978 | ₩77,312 | -0.72% | 4.7만 |
|---|
| 2026.03.09 | ₩76,484 | ₩78,474 | ₩75,710 | ₩77,860 | +1.80% | 18만 |
|---|
| 2026.03.06 | ₩78,113 | ₩78,728 | ₩77,058 | ₩78,193 | +0.10% | 4.8만 |
|---|
| 2026.03.05 | ₩79,088 | ₩80,664 | ₩78,781 | ₩79,435 | +0.44% | 7만 |
|---|
| 2026.03.04 | ₩78,968 | ₩80,450 | ₩78,821 | ₩80,397 | +1.81% | 4.5만 |
|---|
| 2026.03.03 | ₩77,833 | ₩79,716 | ₩76,645 | ₩78,901 | +1.37% | 12.8만 |
|---|
| 2026.03.02 | ₩79,061 | ₩80,784 | ₩78,821 | ₩80,343 | +1.62% | 23.8만 |
|---|
| 2026.02.27 | ₩81,719 | ₩81,745 | ₩80,463 | ₩80,624 | -1.34% | 4.1만 |
|---|
| 2026.02.26 | ₩82,813 | ₩83,054 | ₩81,919 | ₩82,506 | -0.37% | 14.2만 |
|---|
| 2026.02.25 | ₩81,451 | ₩82,520 | ₩81,104 | ₩82,146 | +0.85% | 7.6만 |
|---|
| 2026.02.24 | ₩80,370 | ₩81,451 | ₩80,370 | ₩80,971 | +0.75% | 5.9만 |
|---|
| 2026.02.23 | ₩82,867 | ₩82,867 | ₩80,170 | ₩80,704 | -2.61% | 12.7만 |
|---|
| 2026.02.20 | ₩82,987 | ₩83,922 | ₩82,653 | ₩83,388 | +0.48% | 18.5만 |
|---|
| 2026.02.19 | ₩84,603 | ₩84,603 | ₩82,707 | ₩83,508 | -1.29% | 13.8만 |
|---|
| 2026.02.18 | ₩85,003 | ₩85,671 | ₩85,003 | ₩85,604 | +0.71% | 9.8천 |
|---|
| 2026.02.17 | ₩84,589 | ₩85,190 | ₩83,601 | ₩85,097 | +0.60% | 12.8만 |
|---|
| 2026.02.13 | ₩84,723 | ₩85,391 | ₩84,509 | ₩84,723 | 0.00% | 2만 |
|---|
| 2026.02.12 | ₩86,552 | ₩86,672 | ₩84,055 | ₩84,723 | -2.11% | 35.9만 |
|---|
| 2026.02.11 | ₩87,260 | ₩87,260 | ₩85,724 | ₩85,845 | -1.62% | 13만 |
|---|
| 2026.02.10 | ₩87,273 | ₩87,941 | ₩87,086 | ₩87,166 | -0.12% | 6.8만 |
|---|
| 2026.02.09 | ₩85,831 | ₩86,993 | ₩85,831 | ₩86,712 | +1.03% | 10.5만 |
|---|
| 2026.02.06 | ₩84,643 | ₩85,804 | ₩84,643 | ₩85,684 | +1.23% | 33.6만 |
|---|
| 2026.02.05 | ₩85,230 | ₩85,230 | ₩83,147 | ₩83,681 | -1.82% | 8.6만 |
|---|
| 2026.02.04 | ₩85,724 | ₩86,552 | ₩85,324 | ₩85,911 | +0.22% | 4만 |
|---|
| 2026.02.03 | ₩88,462 | ₩88,462 | ₩85,003 | ₩85,738 | -3.08% | 6.4만 |
|---|
| 2026.02.02 | ₩89,730 | ₩90,024 | ₩89,183 | ₩89,930 | +0.22% | 2.4만 |
|---|
| 2026.01.30 | ₩90,251 | ₩90,651 | ₩89,623 | ₩90,264 | +0.01% | 5.5만 |
|---|
| 2026.01.29 | ₩91,853 | ₩92,614 | ₩90,785 | ₩91,439 | -0.45% | 5.2만 |
|---|
| 2026.01.28 | ₩91,640 | ₩91,840 | ₩91,092 | ₩91,359 | -0.31% | 3.2만 |
|---|
| 2026.01.27 | ₩91,800 | ₩91,973 | ₩91,332 | ₩91,786 | -0.01% | 1.7만 |
|---|
| 2026.01.26 | ₩91,907 | ₩91,907 | ₩91,065 | ₩91,439 | -0.51% | 4.1만 |
|---|
| 2026.01.23 | ₩92,374 | ₩92,374 | ₩91,746 | ₩92,080 | -0.32% | 1.3만 |
|---|
| 2026.01.22 | ₩93,309 | ₩93,309 | ₩92,347 | ₩92,668 | -0.69% | 1.9만 |
|---|
| 2026.01.21 | ₩90,959 | ₩91,973 | ₩90,678 | ₩91,800 | +0.92% | 3.2만 |
|---|
| 2026.01.20 | ₩91,466 | ₩92,054 | ₩90,398 | ₩90,398 | -1.17% | 4만 |
|---|
| 2026.01.16 | ₩93,910 | ₩94,123 | ₩93,562 | ₩93,883 | -0.03% | 5.4만 |
|---|
| 2026.01.15 | ₩92,908 | ₩93,669 | ₩92,721 | ₩93,415 | +0.55% | 3.5만 |
|---|
| 2026.01.14 | ₩91,212 | ₩91,600 | ₩90,718 | ₩91,359 | +0.16% | 1.5만 |
|---|
| 2026.01.13 | ₩92,427 | ₩92,427 | ₩90,932 | ₩91,266 | -1.26% | 4.4만 |
|---|
| 2026.01.12 | ₩92,000 | ₩92,574 | ₩91,853 | ₩92,548 | +0.60% | 6만 |
|---|
| 2026.01.09 | ₩92,027 | ₩92,387 | ₩91,359 | ₩92,240 | +0.23% | 1.6만 |
|---|
| 2026.01.08 | ₩90,798 | ₩91,693 | ₩90,344 | ₩91,306 | +0.56% | 28.6만 |
|---|
| 2026.01.07 | ₩92,881 | ₩92,881 | ₩91,092 | ₩91,399 | -1.60% | 13.2만 |
|---|
| 2026.01.06 | ₩92,147 | ₩92,881 | ₩92,000 | ₩92,427 | +0.30% | 1.9만 |
|---|
| 2026.01.05 | ₩90,278 | ₩92,534 | ₩90,278 | ₩92,013 | +1.92% | 2.1만 |
|---|
| 2026.01.02 | ₩89,824 | ₩90,411 | ₩89,663 | ₩90,398 | +0.64% | 3.4만 |
|---|
| 2025.12.31 | ₩89,837 | ₩89,997 | ₩89,557 | ₩89,557 | -0.31% | 2.3만 |
|---|
| 2025.12.30 | ₩90,184 | ₩90,518 | ₩89,864 | ₩89,904 | -0.31% | 2.3만 |
|---|
| 2025.12.29 | ₩90,064 | ₩90,545 | ₩89,663 | ₩90,224 | +0.18% | 1.7만 |
|---|
| 2025.12.26 | ₩90,304 | ₩90,491 | ₩89,810 | ₩90,051 | -0.28% | 1.7만 |
|---|
| 2025.12.24 | ₩89,864 | ₩90,304 | ₩89,583 | ₩90,211 | +0.39% | 4.3만 |
|---|
| 2025.12.23 | ₩89,864 | ₩90,157 | ₩89,610 | ₩89,730 | -0.15% | 1.5만 |
|---|
| 2025.12.22 | ₩89,063 | ₩90,251 | ₩89,063 | ₩89,730 | +0.75% | 1.7만 |
|---|
| 2025.12.19 | ₩91,092 | ₩91,199 | ₩90,651 | ₩91,012 | -0.09% | 2.2만 |
|---|
| 2025.12.18 | ₩91,025 | ₩91,680 | ₩90,758 | ₩90,825 | -0.22% | 1.6만 |
|---|
| 2025.12.17 | ₩91,065 | ₩91,306 | ₩89,944 | ₩90,278 | -0.87% | 2.6만 |
|---|
| 2025.12.16 | ₩90,785 | ₩91,186 | ₩90,545 | ₩90,758 | -0.03% | 1.2만 |
|---|
| 2025.12.15 | ₩91,493 | ₩91,493 | ₩90,331 | ₩90,478 | -1.11% | 2.8만 |
|---|
| 2025.12.12 | ₩91,867 | ₩91,867 | ₩90,598 | ₩90,651 | -1.32% | 9.7천 |
|---|
| 2025.12.11 | ₩91,413 | ₩91,800 | ₩91,132 | ₩91,466 | +0.06% | 2.4만 |
|---|
| 2025.12.10 | ₩90,224 | ₩91,893 | ₩90,171 | ₩91,626 | +1.55% | 1.5만 |
|---|
| 2025.12.09 | ₩89,370 | ₩90,772 | ₩89,370 | ₩90,451 | +1.21% | 2.3만 |
|---|
| 2025.12.08 | ₩89,677 | ₩89,784 | ₩89,116 | ₩89,236 | -0.49% | 1.3만 |
|---|
| 2025.12.05 | ₩89,663 | ₩90,478 | ₩89,650 | ₩89,690 | +0.03% | 1.8만 |
|---|
| 2025.12.04 | ₩88,715 | ₩89,410 | ₩88,715 | ₩89,049 | +0.38% | 2.5만 |
|---|
| 2025.12.03 | ₩87,086 | ₩88,742 | ₩87,086 | ₩88,448 | +1.56% | 2만 |
|---|
| 2025.12.02 | ₩87,474 | ₩87,660 | ₩87,020 | ₩87,153 | -0.37% | 1.7만 |
|---|
| 2025.12.01 | ₩87,327 | ₩87,968 | ₩87,140 | ₩87,340 | +0.02% | 2.9만 |
|---|
| 2025.11.28 | ₩87,727 | ₩88,448 | ₩87,727 | ₩88,328 | +0.68% | 1.8만 |
|---|
| 2025.11.26 | ₩86,859 | ₩87,821 | ₩86,859 | ₩87,407 | +0.63% | 1.5만 |
|---|
| 2025.11.25 | ₩85,698 | ₩86,913 | ₩85,471 | ₩86,806 | +1.29% | 5.4만 |
|---|
| 2025.11.24 | ₩85,457 | ₩85,845 | ₩85,217 | ₩85,551 | +0.11% | 3.3만 |
|---|
| 2025.11.21 | ₩84,483 | ₩85,511 | ₩83,868 | ₩85,270 | +0.93% | 4.5만 |
|---|
| 2025.11.20 | ₩85,804 | ₩85,831 | ₩83,615 | ₩83,748 | -2.40% | 1.9만 |
|---|
| 2025.11.19 | ₩84,589 | ₩84,830 | ₩84,149 | ₩84,830 | +0.28% | 9.9만 |
|---|
| 2025.11.18 | ₩84,389 | ₩84,923 | ₩84,069 | ₩84,523 | +0.16% | 32.2만 |
|---|
| 2025.11.17 | ₩86,485 | ₩86,646 | ₩84,763 | ₩84,763 | -1.99% | 5.2만 |
|---|
| 2025.11.14 | ₩86,165 | ₩87,393 | ₩85,724 | ₩86,873 | +0.82% | 3.2만 |
|---|
| 2025.11.13 | ₩88,114 | ₩88,114 | ₩86,859 | ₩86,939 | -1.33% | 5.1만 |
|---|
| 2025.11.12 | ₩88,769 | ₩89,303 | ₩88,582 | ₩88,849 | +0.09% | 4.1만 |
|---|
| 2025.11.11 | ₩88,528 | ₩89,209 | ₩88,528 | ₩88,755 | +0.26% | 1.8만 |
|---|
| 2025.11.10 | ₩88,795 | ₩88,795 | ₩88,088 | ₩88,595 | -0.23% | 2만 |
|---|
| 2025.11.07 | ₩86,793 | ₩87,994 | ₩86,405 | ₩87,914 | +1.29% | 3.9만 |
|---|
| 2025.11.06 | ₩88,168 | ₩88,168 | ₩87,060 | ₩87,647 | -0.59% | 2.1만 |
|---|
| 2025.11.05 | ₩88,208 | ₩88,689 | ₩87,941 | ₩88,448 | +0.27% | 1.8만 |
|---|
| 2025.11.04 | ₩87,994 | ₩89,022 | ₩87,847 | ₩87,994 | 0.00% | 3.6만 |
|---|
| 2025.11.03 | ₩89,103 | ₩89,330 | ₩88,662 | ₩89,303 | +0.22% | 2.6만 |
|---|
| 2025.10.31 | ₩89,223 | ₩89,503 | ₩88,876 | ₩89,249 | +0.03% | 2.2만 |
|---|
| 2025.10.30 | ₩90,318 | ₩90,545 | ₩89,570 | ₩89,784 | -0.59% | 2.4만 |
|---|
| 2025.10.29 | ₩91,266 | ₩91,666 | ₩90,384 | ₩90,758 | -0.56% | 2.1만 |
|---|
| 2025.10.28 | ₩91,653 | ₩91,907 | ₩91,146 | ₩91,146 | -0.55% | 2.8만 |
|---|
| 2025.10.27 | ₩91,773 | ₩92,508 | ₩91,626 | ₩92,040 | +0.29% | 3.1만 |
|---|
| 2025.10.24 | ₩91,613 | ₩91,680 | ₩91,226 | ₩91,479 | -0.15% | 2.3만 |
|---|
| 2025.10.23 | ₩91,319 | ₩91,359 | ₩90,091 | ₩90,491 | -0.91% | 2.6만 |
|---|
| 2025.10.22 | ₩90,852 | ₩91,132 | ₩90,438 | ₩90,865 | +0.01% | 1.7만 |
|---|
| 2025.10.21 | ₩90,278 | ₩90,985 | ₩89,944 | ₩90,665 | +0.43% | 2.7만 |
|---|
| 2025.10.20 | ₩89,864 | ₩90,438 | ₩89,864 | ₩90,238 | +0.42% | 1.4만 |
|---|
| 2025.10.17 | ₩88,675 | ₩89,503 | ₩88,662 | ₩89,503 | +0.93% | 2만 |
|---|
| 2025.10.16 | ₩91,399 | ₩91,453 | ₩89,503 | ₩89,690 | -1.87% | 3.7만 |
|---|
| 2025.10.15 | ₩91,760 | ₩92,040 | ₩90,878 | ₩91,519 | -0.26% | 2만 |
|---|
| 2025.10.14 | ₩89,183 | ₩91,800 | ₩89,183 | ₩91,332 | +2.41% | 2.5만 |
|---|
| 2025.10.13 | ₩89,623 | ₩90,491 | ₩89,330 | ₩90,478 | +0.95% | 3.9만 |
|---|
| 2025.10.10 | ₩91,373 | ₩91,373 | ₩88,862 | ₩89,022 | -2.57% | 4.7만 |
|---|