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 | ₩74,750 | ₩75,616 | ₩74,737 | ₩75,296 | +0.73% | 2.7만 |
| 2026.10.08 | ₩73,910 | ₩74,617 | ₩73,697 | ₩74,497 | +0.79% | 1.6만 |
| 2026.10.07 | ₩74,297 | ₩74,364 | ₩73,751 | ₩74,270 | -0.04% | 2.4만 |
| 2026.10.06 | ₩75,296 | ₩75,376 | ₩74,763 | ₩75,136 | -0.21% | 2.7만 |
| 2026.10.05 | ₩74,497 | ₩74,923 | ₩73,950 | ₩74,537 | +0.05% | 3.7만 |
| 2026.10.02 | ₩75,816 | ₩75,909 | ₩74,870 | ₩74,977 | -1.11% | 8.9천 |
| 2026.10.01 | ₩75,043 | ₩75,483 | ₩74,084 | ₩74,750 | -0.39% | 4.5만 |
| 2026.09.30 | ₩76,163 | ₩76,163 | ₩74,990 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,017 |
| -1.50% |
| 3.6만 |
| 2026.09.29 | ₩75,723 | ₩75,816 | ₩74,803 | ₩75,470 | -0.33% | 3.2만 |
|---|
| 2026.09.28 | ₩76,136 | ₩76,283 | ₩75,256 | ₩75,550 | -0.77% | 5.1만 |
|---|
| 2026.09.25 | ₩76,163 | ₩76,762 | ₩75,896 | ₩76,656 | +0.65% | 2.1만 |
|---|
| 2026.09.24 | ₩76,083 | ₩76,176 | ₩75,310 | ₩75,643 | -0.58% | 1.9만 |
|---|
| 2026.09.23 | ₩77,602 | ₩77,629 | ₩76,669 | ₩76,669 | -1.20% | 2.6만 |
|---|
| 2026.09.22 | ₩78,908 | ₩78,908 | ₩77,642 | ₩78,282 | -0.79% | 9.8천 |
|---|
| 2026.09.21 | ₩78,455 | ₩78,788 | ₩78,202 | ₩78,322 | -0.17% | 1.5만 |
|---|
| 2026.09.18 | ₩78,495 | ₩78,495 | ₩77,589 | ₩78,055 | -0.56% | 1.3만 |
|---|
| 2026.09.17 | ₩78,881 | ₩79,428 | ₩78,695 | ₩78,735 | -0.19% | 1.2만 |
|---|
| 2026.09.16 | ₩79,321 | ₩79,774 | ₩77,415 | ₩78,108 | -1.53% | 2.2만 |
|---|
| 2026.09.15 | ₩79,268 | ₩79,268 | ₩78,721 | ₩78,841 | -0.54% | 6.5만 |
|---|
| 2026.09.14 | ₩80,121 | ₩80,254 | ₩79,468 | ₩79,961 | -0.20% | 2만 |
|---|
| 2026.09.11 | ₩79,961 | ₩80,867 | ₩79,961 | ₩80,254 | +0.37% | 1.1만 |
|---|
| 2026.09.10 | ₩80,720 | ₩80,720 | ₩79,668 | ₩79,828 | -1.11% | 2만 |
|---|
| 2026.09.09 | ₩82,200 | ₩82,200 | ₩81,174 | ₩81,214 | -1.20% | 1.6만 |
|---|
| 2026.09.08 | ₩83,359 | ₩83,826 | ₩82,453 | ₩82,453 | -1.09% | 1.7만 |
|---|
| 2026.09.04 | ₩83,466 | ₩84,145 | ₩82,786 | ₩83,279 | -0.22% | 3.4만 |
|---|
| 2026.09.03 | ₩83,639 | ₩84,585 | ₩83,239 | ₩83,826 | +0.22% | 3.4만 |
|---|
| 2026.09.02 | ₩82,426 | ₩83,026 | ₩82,426 | ₩82,786 | +0.44% | 1만 |
|---|
| 2026.09.01 | ₩83,839 | ₩84,039 | ₩82,493 | ₩82,533 | -1.56% | 1.9만 |
|---|
| 2026.08.31 | ₩84,678 | ₩85,425 | ₩84,678 | ₩85,345 | +0.79% | 3.1만 |
|---|
| 2026.08.28 | ₩85,665 | ₩86,371 | ₩84,865 | ₩84,892 | -0.90% | 1.1만 |
|---|
| 2026.08.27 | ₩85,025 | ₩85,931 | ₩85,025 | ₩85,745 | +0.85% | 2.5만 |
|---|
| 2026.08.26 | ₩85,065 | ₩85,678 | ₩84,852 | ₩84,985 | -0.09% | 1.1만 |
|---|
| 2026.08.25 | ₩85,065 | ₩85,585 | ₩84,825 | ₩85,491 | +0.50% | 1.2만 |
|---|
| 2026.08.24 | ₩84,559 | ₩85,385 | ₩84,559 | ₩84,892 | +0.39% | 2.5만 |
|---|
| 2026.08.21 | ₩84,612 | ₩84,932 | ₩84,505 | ₩84,718 | +0.13% | 7.5천 |
|---|
| 2026.08.20 | ₩84,678 | ₩84,678 | ₩83,812 | ₩83,812 | -1.02% | 3만 |
|---|
| 2026.08.19 | ₩84,492 | ₩85,798 | ₩84,425 | ₩84,905 | +0.49% | 3.1만 |
|---|
| 2026.08.18 | ₩84,172 | ₩84,225 | ₩83,772 | ₩83,972 | -0.24% | 4.6만 |
|---|
| 2026.08.17 | ₩85,331 | ₩85,331 | ₩83,959 | ₩84,105 | -1.44% | 1.9만 |
|---|
| 2026.08.14 | ₩86,624 | ₩86,624 | ₩85,491 | ₩85,491 | -1.31% | 1.3만 |
|---|
| 2026.08.13 | ₩84,758 | ₩86,598 | ₩84,758 | ₩86,598 | +2.17% | 6.9만 |
|---|
| 2026.08.12 | ₩85,145 | ₩85,145 | ₩84,372 | ₩84,892 | -0.30% | 1.1만 |
|---|
| 2026.08.11 | ₩84,678 | ₩85,331 | ₩84,678 | ₩85,252 | +0.68% | 4.1만 |
|---|
| 2026.08.10 | ₩83,559 | ₩84,132 | ₩83,306 | ₩83,719 | +0.19% | 1.7만 |
|---|
| 2026.08.07 | ₩83,866 | ₩84,812 | ₩83,866 | ₩84,212 | +0.41% | 1.2만 |
|---|
| 2026.08.06 | ₩84,132 | ₩84,132 | ₩83,173 | ₩83,293 | -1.00% | 9.6천 |
|---|
| 2026.08.05 | ₩85,052 | ₩85,052 | ₩83,479 | ₩84,025 | -1.21% | 2.9만 |
|---|
| 2026.08.04 | ₩82,373 | ₩84,332 | ₩82,373 | ₩84,332 | +2.38% | 2.1만 |
|---|
| 2026.08.03 | ₩80,760 | ₩82,333 | ₩80,760 | ₩81,853 | +1.35% | 1.5만 |
|---|
| 2026.07.31 | ₩79,175 | ₩79,761 | ₩79,175 | ₩79,508 | +0.42% | 1.4만 |
|---|
| 2026.07.30 | ₩79,015 | ₩79,854 | ₩78,508 | ₩79,854 | +1.06% | 5.4천 |
|---|
| 2026.07.29 | ₩79,508 | ₩79,534 | ₩78,388 | ₩78,748 | -0.96% | 1.1만 |
|---|
| 2026.07.28 | ₩78,695 | ₩79,734 | ₩78,561 | ₩79,548 | +1.08% | 2만 |
|---|
| 2026.07.27 | ₩78,855 | ₩79,148 | ₩78,428 | ₩78,641 | -0.27% | 1.3만 |
|---|
| 2026.07.24 | ₩77,282 | ₩78,095 | ₩76,989 | ₩77,988 | +0.91% | 2.2만 |
|---|
| 2026.07.23 | ₩76,469 | ₩77,056 | ₩76,109 | ₩76,816 | +0.45% | 1.1만 |
|---|
| 2026.07.22 | ₩77,695 | ₩77,695 | ₩76,842 | ₩76,962 | -0.94% | 1.2만 |
|---|
| 2026.07.21 | ₩76,896 | ₩77,709 | ₩76,776 | ₩77,202 | +0.40% | 7.4만 |
|---|
| 2026.07.20 | ₩77,575 | ₩77,575 | ₩76,536 | ₩76,656 | -1.19% | 2.3만 |
|---|
| 2026.07.17 | ₩78,095 | ₩78,761 | ₩77,868 | ₩77,975 | -0.15% | 1.2만 |
|---|
| 2026.07.16 | ₩77,975 | ₩78,468 | ₩77,735 | ₩78,268 | +0.38% | 1만 |
|---|
| 2026.07.15 | ₩77,655 | ₩78,961 | ₩77,655 | ₩78,561 | +1.17% | 1.5만 |
|---|
| 2026.07.14 | ₩76,443 | ₩77,402 | ₩76,443 | ₩77,136 | +0.91% | 1.2만 |
|---|
| 2026.07.13 | ₩77,122 | ₩77,295 | ₩76,403 | ₩76,696 | -0.55% | 1.3만 |
|---|
| 2026.07.10 | ₩76,736 | ₩77,389 | ₩76,456 | ₩76,842 | +0.14% | 2만 |
|---|
| 2026.07.09 | ₩75,416 | ₩76,522 | ₩75,376 | ₩76,003 | +0.78% | 1.1만 |
|---|
| 2026.07.08 | ₩75,656 | ₩75,723 | ₩74,750 | ₩75,630 | -0.04% | 4.8만 |
|---|
| 2026.07.07 | ₩77,016 | ₩77,229 | ₩76,229 | ₩76,602 | -0.54% | 1.3만 |
|---|
| 2026.07.06 | ₩76,136 | ₩77,549 | ₩76,136 | ₩77,455 | +1.73% | 2.1만 |
|---|
| 2026.07.02 | ₩76,176 | ₩76,789 | ₩75,616 | ₩76,056 | -0.16% | 6.9만 |
|---|
| 2026.07.01 | ₩74,350 | ₩75,523 | ₩74,350 | ₩74,977 | +0.84% | 1.8만 |
|---|
| 2026.06.30 | ₩73,244 | ₩74,550 | ₩73,244 | ₩74,230 | +1.35% | 2만 |
|---|
| 2026.06.29 | ₩73,577 | ₩73,777 | ₩72,884 | ₩73,311 | -0.36% | 2.5만 |
|---|
| 2026.06.26 | ₩72,604 | ₩73,950 | ₩72,604 | ₩72,951 | +0.48% | 3.2만 |
|---|
| 2026.06.25 | ₩73,004 | ₩73,804 | ₩72,591 | ₩73,124 | +0.16% | 17.5만 |
|---|
| 2026.06.24 | ₩73,204 | ₩73,204 | ₩72,125 | ₩72,378 | -1.13% | 15.3만 |
|---|
| 2026.06.23 | ₩74,070 | ₩74,617 | ₩73,058 | ₩73,204 | -1.17% | 37.9만 |
|---|
| 2026.06.22 | ₩75,483 | ₩76,243 | ₩75,003 | ₩75,203 | -0.37% | 3만 |
|---|
| 2026.06.18 | ₩77,908 | ₩77,908 | ₩77,202 | ₩77,602 | -0.39% | 1.9만 |
|---|
| 2026.06.17 | ₩79,761 | ₩79,961 | ₩77,775 | ₩78,188 | -1.97% | 1.4만 |
|---|
| 2026.06.16 | ₩79,601 | ₩80,081 | ₩79,401 | ₩79,428 | -0.22% | 2.1만 |
|---|
| 2026.06.15 | ₩79,428 | ₩79,921 | ₩78,961 | ₩78,961 | -0.59% | 2.5만 |
|---|
| 2026.06.12 | ₩78,215 | ₩78,975 | ₩78,215 | ₩78,748 | +0.68% | 2.6만 |
|---|
| 2026.06.11 | ₩77,335 | ₩78,162 | ₩76,376 | ₩77,962 | +0.81% | 1.7만 |
|---|
| 2026.06.10 | ₩77,562 | ₩78,748 | ₩77,029 | ₩77,069 | -0.64% | 1.2만 |
|---|
| 2026.06.09 | ₩77,282 | ₩78,548 | ₩77,082 | ₩78,055 | +1.00% | 1.3만 |
|---|
| 2026.06.08 | ₩77,802 | ₩77,802 | ₩76,829 | ₩76,909 | -1.15% | 27.5만 |
|---|
| 2026.06.05 | ₩78,628 | ₩78,628 | ₩76,882 | ₩77,109 | -1.93% | 2.1만 |
|---|
| 2026.06.04 | ₩77,669 | ₩79,175 | ₩77,669 | ₩78,881 | +1.56% | 6.5만 |
|---|
| 2026.06.03 | ₩77,775 | ₩77,775 | ₩76,629 | ₩77,109 | -0.86% | 8.7만 |
|---|
| 2026.06.02 | ₩80,960 | ₩81,707 | ₩80,494 | ₩80,960 | 0.00% | 14.8만 |
|---|
| 2026.06.01 | ₩80,867 | ₩81,893 | ₩80,401 | ₩80,880 | +0.02% | 2.2만 |
|---|
| 2026.05.29 | ₩80,854 | ₩81,960 | ₩80,854 | ₩81,267 | +0.51% | 1.5만 |
|---|
| 2026.05.28 | ₩80,920 | ₩81,413 | ₩80,294 | ₩80,680 | -0.30% | 2.2만 |
|---|
| 2026.05.27 | ₩81,480 | ₩81,946 | ₩81,040 | ₩81,333 | -0.18% | 1.6만 |
|---|
| 2026.05.26 | ₩81,400 | ₩82,133 | ₩81,120 | ₩81,560 | +0.20% | 2.6만 |
|---|
| 2026.05.22 | ₩81,160 | ₩81,280 | ₩80,467 | ₩80,760 | -0.49% | 2만 |
|---|
| 2026.05.21 | ₩79,694 | ₩81,040 | ₩79,441 | ₩81,040 | +1.69% | 1.8만 |
|---|
| 2026.05.20 | ₩77,962 | ₩80,347 | ₩77,908 | ₩79,987 | +2.60% | 26.8만 |
|---|
| 2026.05.19 | ₩79,774 | ₩79,774 | ₩78,188 | ₩78,282 | -1.87% | 5.4만 |
|---|
| 2026.05.18 | ₩79,374 | ₩80,001 | ₩78,948 | ₩79,588 | +0.27% | 1.8만 |
|---|
| 2026.05.15 | ₩79,961 | ₩80,041 | ₩79,374 | ₩79,641 | -0.40% | 1.9만 |
|---|
| 2026.05.14 | ₩80,561 | ₩81,067 | ₩80,081 | ₩80,347 | -0.26% | 5.3만 |
|---|
| 2026.05.13 | ₩80,907 | ₩81,014 | ₩80,174 | ₩80,561 | -0.43% | 5.3만 |
|---|
| 2026.05.12 | ₩80,707 | ₩81,227 | ₩80,187 | ₩81,227 | +0.64% | 2.6만 |
|---|
| 2026.05.11 | ₩82,546 | ₩82,546 | ₩81,640 | ₩81,720 | -1.00% | 5.3만 |
|---|
| 2026.05.08 | ₩81,920 | ₩82,826 | ₩81,627 | ₩82,799 | +1.07% | 6.8만 |
|---|
| 2026.05.07 | ₩82,626 | ₩82,626 | ₩81,560 | ₩81,600 | -1.24% | 2.1만 |
|---|
| 2026.05.06 | ₩83,213 | ₩83,279 | ₩82,480 | ₩82,959 | -0.30% | 2.3만 |
|---|
| 2026.05.05 | ₩81,573 | ₩82,573 | ₩81,360 | ₩82,373 | +0.98% | 2.8만 |
|---|
| 2026.05.04 | ₩80,974 | ₩82,346 | ₩80,947 | ₩81,160 | +0.23% | 1.5만 |
|---|
| 2026.05.01 | ₩81,227 | ₩82,146 | ₩81,187 | ₩81,413 | +0.23% | 3.8만 |
|---|
| 2026.04.30 | ₩79,161 | ₩81,400 | ₩79,121 | ₩81,187 | +2.56% | 5.9만 |
|---|
| 2026.04.29 | ₩79,361 | ₩79,361 | ₩78,295 | ₩78,575 | -0.99% | 2.1만 |
|---|
| 2026.04.28 | ₩79,548 | ₩80,027 | ₩79,308 | ₩79,881 | +0.42% | 1.5만 |
|---|
| 2026.04.27 | ₩80,707 | ₩80,814 | ₩79,961 | ₩80,307 | -0.50% | 2.1만 |
|---|
| 2026.04.24 | ₩81,094 | ₩81,333 | ₩80,521 | ₩80,827 | -0.33% | 2.5만 |
|---|
| 2026.04.23 | ₩82,533 | ₩82,533 | ₩80,067 | ₩80,947 | -1.92% | 5.2만 |
|---|
| 2026.04.22 | ₩83,572 | ₩84,105 | ₩83,013 | ₩83,506 | -0.08% | 5.3만 |
|---|
| 2026.04.21 | ₩83,679 | ₩84,439 | ₩82,666 | ₩82,999 | -0.81% | 1.7만 |
|---|
| 2026.04.20 | ₩83,332 | ₩83,772 | ₩83,053 | ₩83,319 | -0.02% | 3.5만 |
|---|
| 2026.04.17 | ₩83,919 | ₩84,519 | ₩83,372 | ₩83,612 | -0.37% | 1.2만 |
|---|
| 2026.04.16 | ₩83,319 | ₩83,319 | ₩81,773 | ₩81,893 | -1.71% | 3만 |
|---|
| 2026.04.15 | ₩81,254 | ₩82,853 | ₩81,254 | ₩82,666 | +1.74% | 5.6만 |
|---|
| 2026.04.14 | ₩79,268 | ₩81,227 | ₩79,268 | ₩80,627 | +1.71% | 6.8만 |
|---|
| 2026.04.13 | ₩76,403 | ₩79,068 | ₩76,403 | ₩78,721 | +3.04% | 13만 |
|---|
| 2026.04.10 | ₩77,375 | ₩77,375 | ₩76,029 | ₩76,842 | -0.69% | 4.5만 |
|---|
| 2026.04.09 | ₩76,429 | ₩77,149 | ₩75,949 | ₩76,656 | +0.30% | 5.1만 |
|---|
| 2026.04.08 | ₩78,188 | ₩79,081 | ₩76,669 | ₩77,149 | -1.33% | 4.9만 |
|---|
| 2026.04.07 | ₩75,256 | ₩75,829 | ₩74,497 | ₩75,643 | +0.51% | 3.1만 |
|---|
| 2026.04.06 | ₩75,750 | ₩76,083 | ₩74,963 | ₩75,696 | -0.07% | 3만 |
|---|
| 2026.04.02 | ₩73,577 | ₩75,803 | ₩73,577 | ₩75,403 | +2.48% | 2.8만 |
|---|
| 2026.04.01 | ₩76,323 | ₩76,469 | ₩75,190 | ₩75,590 | -0.96% | 5.3만 |
|---|
| 2026.03.31 | ₩74,483 | ₩75,710 | ₩74,097 | ₩75,323 | +1.13% | 4.7만 |
|---|
| 2026.03.30 | ₩72,858 | ₩74,390 | ₩72,764 | ₩73,484 | +0.86% | 3.2만 |
|---|
| 2026.03.27 | ₩73,244 | ₩73,591 | ₩72,205 | ₩72,751 | -0.67% | 4만 |
|---|
| 2026.03.26 | ₩73,977 | ₩75,163 | ₩73,671 | ₩73,724 | -0.34% | 5.1만 |
|---|
| 2026.03.25 | ₩75,110 | ₩76,123 | ₩74,630 | ₩75,230 | +0.16% | 11.7만 |
|---|
| 2026.03.24 | ₩73,151 | ₩74,137 | ₩73,151 | ₩73,724 | +0.78% | 10만 |
|---|
| 2026.03.23 | ₩74,710 | ₩75,590 | ₩74,137 | ₩74,310 | -0.54% | 5.1만 |
|---|
| 2026.03.20 | ₩74,950 | ₩74,950 | ₩73,191 | ₩73,484 | -1.96% | 7.1만 |
|---|
| 2026.03.19 | ₩74,630 | ₩76,043 | ₩74,444 | ₩75,656 | +1.38% | 2.6만 |
|---|
| 2026.03.18 | ₩76,163 | ₩76,856 | ₩75,403 | ₩75,710 | -0.59% | 3.9만 |
|---|
| 2026.03.17 | ₩75,323 | ₩76,629 | ₩75,323 | ₩76,243 | +1.22% | 7.7만 |
|---|
| 2026.03.16 | ₩74,763 | ₩75,256 | ₩74,364 | ₩74,830 | +0.09% | 11.3만 |
|---|
| 2026.03.13 | ₩74,777 | ₩75,510 | ₩74,164 | ₩74,444 | -0.45% | 20.4만 |
|---|
| 2026.03.12 | ₩75,030 | ₩75,443 | ₩74,110 | ₩74,190 | -1.12% | 4.4만 |
|---|
| 2026.03.11 | ₩76,483 | ₩76,709 | ₩75,176 | ₩75,723 | -0.99% | 12.3만 |
|---|
| 2026.03.10 | ₩77,722 | ₩78,442 | ₩76,829 | ₩77,162 | -0.72% | 4.7만 |
|---|
| 2026.03.09 | ₩76,336 | ₩78,322 | ₩75,563 | ₩77,709 | +1.80% | 18만 |
|---|
| 2026.03.06 | ₩77,962 | ₩78,575 | ₩76,909 | ₩78,042 | +0.10% | 4.8만 |
|---|
| 2026.03.05 | ₩78,935 | ₩80,507 | ₩78,628 | ₩79,281 | +0.44% | 7만 |
|---|
| 2026.03.04 | ₩78,815 | ₩80,294 | ₩78,668 | ₩80,241 | +1.81% | 4.5만 |
|---|
| 2026.03.03 | ₩77,682 | ₩79,561 | ₩76,496 | ₩78,748 | +1.37% | 12.8만 |
|---|
| 2026.03.02 | ₩78,908 | ₩80,627 | ₩78,668 | ₩80,187 | +1.62% | 23.8만 |
|---|
| 2026.02.27 | ₩81,560 | ₩81,587 | ₩80,307 | ₩80,467 | -1.34% | 4.1만 |
|---|
| 2026.02.26 | ₩82,653 | ₩82,893 | ₩81,760 | ₩82,346 | -0.37% | 14.2만 |
|---|
| 2026.02.25 | ₩81,293 | ₩82,360 | ₩80,947 | ₩81,986 | +0.85% | 7.6만 |
|---|
| 2026.02.24 | ₩80,214 | ₩81,293 | ₩80,214 | ₩80,814 | +0.75% | 5.9만 |
|---|
| 2026.02.23 | ₩82,706 | ₩82,706 | ₩80,014 | ₩80,547 | -2.61% | 12.7만 |
|---|
| 2026.02.20 | ₩82,826 | ₩83,759 | ₩82,493 | ₩83,226 | +0.48% | 18.5만 |
|---|
| 2026.02.19 | ₩84,439 | ₩84,439 | ₩82,546 | ₩83,346 | -1.29% | 13.8만 |
|---|
| 2026.02.18 | ₩84,838 | ₩85,505 | ₩84,838 | ₩85,438 | +0.71% | 9.8천 |
|---|
| 2026.02.17 | ₩84,425 | ₩85,025 | ₩83,439 | ₩84,932 | +0.60% | 12.8만 |
|---|
| 2026.02.13 | ₩84,559 | ₩85,225 | ₩84,345 | ₩84,559 | 0.00% | 2만 |
|---|
| 2026.02.12 | ₩86,384 | ₩86,504 | ₩83,892 | ₩84,559 | -2.11% | 35.9만 |
|---|
| 2026.02.11 | ₩87,091 | ₩87,091 | ₩85,558 | ₩85,678 | -1.62% | 13만 |
|---|
| 2026.02.10 | ₩87,104 | ₩87,770 | ₩86,917 | ₩86,997 | -0.12% | 6.8만 |
|---|
| 2026.02.09 | ₩85,665 | ₩86,824 | ₩85,665 | ₩86,544 | +1.03% | 10.5만 |
|---|
| 2026.02.06 | ₩84,479 | ₩85,638 | ₩84,479 | ₩85,518 | +1.23% | 33.6만 |
|---|
| 2026.02.05 | ₩85,065 | ₩85,065 | ₩82,986 | ₩83,519 | -1.82% | 8.6만 |
|---|
| 2026.02.04 | ₩85,558 | ₩86,384 | ₩85,158 | ₩85,745 | +0.22% | 4만 |
|---|
| 2026.02.03 | ₩88,290 | ₩88,290 | ₩84,838 | ₩85,571 | -3.08% | 6.4만 |
|---|
| 2026.02.02 | ₩89,556 | ₩89,849 | ₩89,010 | ₩89,756 | +0.22% | 2.4만 |
|---|
| 2026.01.30 | ₩90,076 | ₩90,476 | ₩89,449 | ₩90,089 | +0.01% | 5.5만 |
|---|
| 2026.01.29 | ₩91,675 | ₩92,435 | ₩90,609 | ₩91,262 | -0.45% | 5.2만 |
|---|
| 2026.01.28 | ₩91,462 | ₩91,662 | ₩90,915 | ₩91,182 | -0.31% | 3.2만 |
|---|
| 2026.01.27 | ₩91,622 | ₩91,795 | ₩91,155 | ₩91,608 | -0.01% | 1.7만 |
|---|
| 2026.01.26 | ₩91,728 | ₩91,728 | ₩90,889 | ₩91,262 | -0.51% | 4.1만 |
|---|
| 2026.01.23 | ₩92,195 | ₩92,195 | ₩91,568 | ₩91,902 | -0.32% | 1.3만 |
|---|
| 2026.01.22 | ₩93,128 | ₩93,128 | ₩92,168 | ₩92,488 | -0.69% | 1.9만 |
|---|
| 2026.01.21 | ₩90,782 | ₩91,795 | ₩90,502 | ₩91,622 | +0.92% | 3.2만 |
|---|
| 2026.01.20 | ₩91,289 | ₩91,875 | ₩90,222 | ₩90,222 | -1.17% | 4만 |
|---|
| 2026.01.16 | ₩93,727 | ₩93,941 | ₩93,381 | ₩93,701 | -0.03% | 5.4만 |
|---|
| 2026.01.15 | ₩92,728 | ₩93,488 | ₩92,541 | ₩93,234 | +0.55% | 3.5만 |
|---|
| 2026.01.14 | ₩91,035 | ₩91,422 | ₩90,542 | ₩91,182 | +0.16% | 1.5만 |
|---|
| 2026.01.13 | ₩92,248 | ₩92,248 | ₩90,756 | ₩91,089 | -1.26% | 4.4만 |
|---|
| 2026.01.12 | ₩91,822 | ₩92,395 | ₩91,675 | ₩92,368 | +0.60% | 6만 |
|---|
| 2026.01.09 | ₩91,848 | ₩92,208 | ₩91,182 | ₩92,062 | +0.23% | 1.6만 |
|---|
| 2026.01.08 | ₩90,622 | ₩91,515 | ₩90,169 | ₩91,129 | +0.56% | 28.6만 |
|---|
| 2026.01.07 | ₩92,701 | ₩92,701 | ₩90,915 | ₩91,222 | -1.60% | 13.2만 |
|---|
| 2026.01.06 | ₩91,968 | ₩92,701 | ₩91,822 | ₩92,248 | +0.30% | 1.9만 |
|---|
| 2026.01.05 | ₩90,102 | ₩92,355 | ₩90,102 | ₩91,835 | +1.92% | 2.1만 |
|---|
| 2026.01.02 | ₩89,649 | ₩90,236 | ₩89,489 | ₩90,222 | +0.64% | 3.4만 |
|---|
| 2025.12.31 | ₩89,663 | ₩89,823 | ₩89,383 | ₩89,383 | -0.31% | 2.3만 |
|---|
| 2025.12.30 | ₩90,009 | ₩90,342 | ₩89,689 | ₩89,729 | -0.31% | 2.3만 |
|---|
| 2025.12.29 | ₩89,889 | ₩90,369 | ₩89,489 | ₩90,049 | +0.18% | 1.7만 |
|---|
| 2025.12.26 | ₩90,129 | ₩90,316 | ₩89,636 | ₩89,876 | -0.28% | 1.7만 |
|---|
| 2025.12.24 | ₩89,689 | ₩90,129 | ₩89,409 | ₩90,036 | +0.39% | 4.3만 |
|---|
| 2025.12.23 | ₩89,689 | ₩89,983 | ₩89,436 | ₩89,556 | -0.15% | 1.5만 |
|---|
| 2025.12.22 | ₩88,890 | ₩90,076 | ₩88,890 | ₩89,556 | +0.75% | 1.7만 |
|---|
| 2025.12.19 | ₩90,915 | ₩91,022 | ₩90,476 | ₩90,835 | -0.09% | 2.2만 |
|---|
| 2025.12.18 | ₩90,849 | ₩91,502 | ₩90,582 | ₩90,649 | -0.22% | 1.6만 |
|---|
| 2025.12.17 | ₩90,889 | ₩91,129 | ₩89,769 | ₩90,102 | -0.87% | 2.6만 |
|---|
| 2025.12.16 | ₩90,609 | ₩91,009 | ₩90,369 | ₩90,582 | -0.03% | 1.2만 |
|---|
| 2025.12.15 | ₩91,315 | ₩91,315 | ₩90,156 | ₩90,302 | -1.11% | 2.8만 |
|---|
| 2025.12.12 | ₩91,688 | ₩91,688 | ₩90,422 | ₩90,476 | -1.32% | 9.7천 |
|---|
| 2025.12.11 | ₩91,235 | ₩91,622 | ₩90,955 | ₩91,289 | +0.06% | 2.4만 |
|---|
| 2025.12.10 | ₩90,049 | ₩91,715 | ₩89,996 | ₩91,449 | +1.55% | 1.5만 |
|---|
| 2025.12.09 | ₩89,196 | ₩90,596 | ₩89,196 | ₩90,276 | +1.21% | 2.3만 |
|---|
| 2025.12.08 | ₩89,503 | ₩89,609 | ₩88,943 | ₩89,063 | -0.49% | 1.3만 |
|---|
| 2025.12.05 | ₩89,489 | ₩90,302 | ₩89,476 | ₩89,516 | +0.03% | 1.8만 |
|---|
| 2025.12.04 | ₩88,543 | ₩89,236 | ₩88,543 | ₩88,876 | +0.38% | 2.5만 |
|---|
| 2025.12.03 | ₩86,917 | ₩88,570 | ₩86,917 | ₩88,277 | +1.56% | 2만 |
|---|
| 2025.12.02 | ₩87,304 | ₩87,490 | ₩86,851 | ₩86,984 | -0.37% | 1.7만 |
|---|
| 2025.12.01 | ₩87,157 | ₩87,797 | ₩86,971 | ₩87,171 | +0.02% | 2.9만 |
|---|
| 2025.11.28 | ₩87,557 | ₩88,277 | ₩87,557 | ₩88,157 | +0.68% | 1.8만 |
|---|
| 2025.11.26 | ₩86,691 | ₩87,650 | ₩86,691 | ₩87,237 | +0.63% | 1.5만 |
|---|
| 2025.11.25 | ₩85,531 | ₩86,744 | ₩85,305 | ₩86,638 | +1.29% | 5.4만 |
|---|
| 2025.11.24 | ₩85,292 | ₩85,678 | ₩85,052 | ₩85,385 | +0.11% | 3.3만 |
|---|
| 2025.11.21 | ₩84,319 | ₩85,345 | ₩83,706 | ₩85,105 | +0.93% | 4.5만 |
|---|
| 2025.11.20 | ₩85,638 | ₩85,665 | ₩83,452 | ₩83,586 | -2.40% | 1.9만 |
|---|
| 2025.11.19 | ₩84,425 | ₩84,665 | ₩83,985 | ₩84,665 | +0.28% | 9.9만 |
|---|
| 2025.11.18 | ₩84,225 | ₩84,758 | ₩83,906 | ₩84,359 | +0.16% | 32.2만 |
|---|
| 2025.11.17 | ₩86,318 | ₩86,478 | ₩84,599 | ₩84,599 | -1.99% | 5.2만 |
|---|
| 2025.11.14 | ₩85,998 | ₩87,224 | ₩85,558 | ₩86,704 | +0.82% | 3.2만 |
|---|
| 2025.11.13 | ₩87,944 | ₩87,944 | ₩86,691 | ₩86,771 | -1.33% | 5.1만 |
|---|
| 2025.11.12 | ₩88,597 | ₩89,130 | ₩88,410 | ₩88,677 | +0.09% | 4.1만 |
|---|
| 2025.11.11 | ₩88,357 | ₩89,036 | ₩88,357 | ₩88,583 | +0.26% | 1.8만 |
|---|
| 2025.11.10 | ₩88,623 | ₩88,623 | ₩87,917 | ₩88,423 | -0.23% | 2만 |
|---|
| 2025.11.07 | ₩86,624 | ₩87,824 | ₩86,238 | ₩87,744 | +1.29% | 3.9만 |
|---|
| 2025.11.06 | ₩87,997 | ₩87,997 | ₩86,891 | ₩87,477 | -0.59% | 2.1만 |
|---|
| 2025.11.05 | ₩88,037 | ₩88,517 | ₩87,770 | ₩88,277 | +0.27% | 1.8만 |
|---|
| 2025.11.04 | ₩87,824 | ₩88,850 | ₩87,677 | ₩87,824 | 0.00% | 3.6만 |
|---|
| 2025.11.03 | ₩88,930 | ₩89,156 | ₩88,490 | ₩89,130 | +0.22% | 2.6만 |
|---|
| 2025.10.31 | ₩89,050 | ₩89,330 | ₩88,703 | ₩89,076 | +0.03% | 2.2만 |
|---|
| 2025.10.30 | ₩90,142 | ₩90,369 | ₩89,396 | ₩89,609 | -0.59% | 2.4만 |
|---|
| 2025.10.29 | ₩91,089 | ₩91,488 | ₩90,209 | ₩90,582 | -0.56% | 2.1만 |
|---|
| 2025.10.28 | ₩91,475 | ₩91,728 | ₩90,969 | ₩90,969 | -0.55% | 2.8만 |
|---|
| 2025.10.27 | ₩91,595 | ₩92,328 | ₩91,449 | ₩91,862 | +0.29% | 3.1만 |
|---|
| 2025.10.24 | ₩91,435 | ₩91,502 | ₩91,049 | ₩91,302 | -0.15% | 2.3만 |
|---|
| 2025.10.23 | ₩91,142 | ₩91,182 | ₩89,916 | ₩90,316 | -0.91% | 2.6만 |
|---|
| 2025.10.22 | ₩90,676 | ₩90,955 | ₩90,262 | ₩90,689 | +0.01% | 1.7만 |
|---|
| 2025.10.21 | ₩90,102 | ₩90,809 | ₩89,769 | ₩90,489 | +0.43% | 2.7만 |
|---|
| 2025.10.20 | ₩89,689 | ₩90,262 | ₩89,689 | ₩90,063 | +0.42% | 1.4만 |
|---|
| 2025.10.17 | ₩88,503 | ₩89,330 | ₩88,490 | ₩89,330 | +0.93% | 2만 |
|---|
| 2025.10.16 | ₩91,222 | ₩91,275 | ₩89,330 | ₩89,516 | -1.87% | 3.7만 |
|---|
| 2025.10.15 | ₩91,582 | ₩91,862 | ₩90,702 | ₩91,342 | -0.26% | 2만 |
|---|
| 2025.10.14 | ₩89,010 | ₩91,622 | ₩89,010 | ₩91,155 | +2.41% | 2.5만 |
|---|
| 2025.10.13 | ₩89,449 | ₩90,316 | ₩89,156 | ₩90,302 | +0.95% | 3.9만 |
|---|
| 2025.10.10 | ₩91,195 | ₩91,195 | ₩88,690 | ₩88,850 | -2.57% | 4.7만 |
|---|