시장 데이터를 불러오는 중
전체 종목
Invesco Solar ETF 과거 주가
Invesco Solar ETF · TAN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Solar ETF · TAN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩58,672 | ₩58,819 | ₩57,988 | ₩58,672 | 0.00% | 28.9만 |
| 2026.10.08 | ₩57,961 | ₩58,497 | ₩57,103 | ₩58,095 | +0.23% | 37.1만 |
| 2026.10.07 | ₩58,229 | ₩58,444 | ₩57,693 | ₩58,377 | +0.25% | 98.3만 |
| 2026.10.06 | ₩58,873 | ₩60,040 | ₩58,846 | ₩59,544 | +1.14% | 73.2만 |
| 2026.10.05 | ₩58,605 | ₩58,819 | ₩57,518 | ₩58,565 | -0.07% | 29.8만 |
| 2026.10.02 | ₩58,994 | ₩59,584 | ₩58,699 | ₩59,074 | +0.14% | 34.5만 |
| 2026.10.01 | ₩57,921 | ₩58,551 | ₩56,942 | ₩57,760 | -0.28% | 81.8만 |
| 2026.09.30 | ₩58,846 | ₩59,624 | ₩58,484 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,967 |
| +0.21% |
| 49.3만 |
| 2026.09.29 | ₩57,961 | ₩58,323 | ₩57,451 | ₩58,243 | +0.49% | 35.2만 |
|---|
| 2026.09.28 | ₩58,457 | ₩58,551 | ₩57,666 | ₩57,666 | -1.35% | 29.9만 |
|---|
| 2026.09.25 | ₩58,699 | ₩59,704 | ₩58,658 | ₩59,088 | +0.66% | 40.4만 |
|---|
| 2026.09.24 | ₩59,114 | ₩59,235 | ₩57,679 | ₩58,296 | -1.38% | 94.8만 |
|---|
| 2026.09.23 | ₩62,092 | ₩62,212 | ₩60,281 | ₩60,415 | -2.70% | 99만 |
|---|
| 2026.09.22 | ₩62,293 | ₩62,615 | ₩62,038 | ₩62,360 | +0.11% | 58.8만 |
|---|
| 2026.09.21 | ₩62,226 | ₩62,775 | ₩61,327 | ₩62,641 | +0.67% | 77.7만 |
|---|
| 2026.09.18 | ₩62,199 | ₩62,413 | ₩60,737 | ₩61,233 | -1.55% | 52.7만 |
|---|
| 2026.09.17 | ₩61,019 | ₩62,574 | ₩61,019 | ₩62,172 | +1.89% | 72.7만 |
|---|
| 2026.09.16 | ₩61,475 | ₩61,475 | ₩59,369 | ₩59,839 | -2.66% | 111.9만 |
|---|
| 2026.09.15 | ₩61,072 | ₩61,649 | ₩60,335 | ₩60,469 | -0.99% | 269만 |
|---|
| 2026.09.14 | ₩61,260 | ₩62,682 | ₩61,099 | ₩61,984 | +1.18% | 52.1만 |
|---|
| 2026.09.11 | ₩63,741 | ₩64,050 | ₩62,990 | ₩63,231 | -0.80% | 44.5만 |
|---|
| 2026.09.10 | ₩62,601 | ₩63,808 | ₩61,810 | ₩63,084 | +0.77% | 82.7만 |
|---|
| 2026.09.09 | ₩65,914 | ₩66,544 | ₩63,889 | ₩64,023 | -2.87% | 73.2만 |
|---|
| 2026.09.08 | ₩64,921 | ₩66,396 | ₩64,801 | ₩65,887 | +1.49% | 72.7만 |
|---|
| 2026.09.04 | ₩64,304 | ₩64,747 | ₩64,103 | ₩64,425 | +0.19% | 29.6만 |
|---|
| 2026.09.03 | ₩63,366 | ₩64,237 | ₩62,910 | ₩63,996 | +0.99% | 46.4만 |
|---|
| 2026.09.02 | ₩62,829 | ₩63,513 | ₩62,360 | ₩63,392 | +0.90% | 60.5만 |
|---|
| 2026.09.01 | ₩62,963 | ₩63,285 | ₩62,561 | ₩62,843 | -0.19% | 71.6만 |
|---|
| 2026.08.31 | ₩64,640 | ₩64,640 | ₩63,594 | ₩63,795 | -1.31% | 115.1만 |
|---|
| 2026.08.28 | ₩66,826 | ₩66,946 | ₩65,096 | ₩65,243 | -2.37% | 63.2만 |
|---|
| 2026.08.27 | ₩66,906 | ₩66,906 | ₩65,940 | ₩66,705 | -0.30% | 37.2만 |
|---|
| 2026.08.26 | ₩65,189 | ₩65,766 | ₩64,653 | ₩65,417 | +0.35% | 52.7만 |
|---|
| 2026.08.25 | ₩66,088 | ₩66,128 | ₩65,149 | ₩65,511 | -0.87% | 47.4만 |
|---|
| 2026.08.24 | ₩65,712 | ₩65,712 | ₩64,693 | ₩64,801 | -1.39% | 91.6만 |
|---|
| 2026.08.21 | ₩67,174 | ₩67,577 | ₩65,458 | ₩66,142 | -1.54% | 493만 |
|---|
| 2026.08.20 | ₩67,724 | ₩68,395 | ₩66,517 | ₩66,691 | -1.52% | 38.4만 |
|---|
| 2026.08.19 | ₩67,509 | ₩67,805 | ₩66,530 | ₩67,684 | +0.26% | 36.8만 |
|---|
| 2026.08.18 | ₩67,737 | ₩68,193 | ₩66,611 | ₩66,879 | -1.27% | 78만 |
|---|
| 2026.08.17 | ₩69,843 | ₩69,843 | ₩67,992 | ₩68,287 | -2.23% | 133.8만 |
|---|
| 2026.08.14 | ₩69,789 | ₩70,983 | ₩69,467 | ₩69,695 | -0.13% | 50.4만 |
|---|
| 2026.08.13 | ₩70,487 | ₩70,983 | ₩69,803 | ₩70,366 | -0.17% | 40.5만 |
|---|
| 2026.08.12 | ₩72,378 | ₩72,431 | ₩70,057 | ₩70,178 | -3.04% | 60.2만 |
|---|
| 2026.08.11 | ₩70,849 | ₩71,385 | ₩70,299 | ₩70,674 | -0.25% | 53.2만 |
|---|
| 2026.08.10 | ₩70,728 | ₩70,889 | ₩69,374 | ₩69,548 | -1.67% | 58.5만 |
|---|
| 2026.08.07 | ₩70,688 | ₩71,881 | ₩69,736 | ₩70,741 | +0.08% | 86.5만 |
|---|
| 2026.08.06 | ₩68,140 | ₩70,044 | ₩67,201 | ₩68,730 | +0.87% | 145.4만 |
|---|
| 2026.08.05 | ₩69,897 | ₩70,433 | ₩68,126 | ₩68,757 | -1.63% | 243.1만 |
|---|
| 2026.08.04 | ₩70,071 | ₩72,015 | ₩69,534 | ₩71,573 | +2.14% | 141.8만 |
|---|
| 2026.08.03 | ₩66,544 | ₩69,052 | ₩66,249 | ₩68,716 | +3.26% | 243만 |
|---|
| 2026.07.31 | ₩67,523 | ₩68,032 | ₩65,417 | ₩66,155 | -2.03% | 201.9만 |
|---|
| 2026.07.30 | ₩65,565 | ₩66,960 | ₩65,565 | ₩66,839 | +1.94% | 150.2만 |
|---|
| 2026.07.29 | ₩65,779 | ₩66,021 | ₩63,379 | ₩63,942 | -2.79% | 127.6만 |
|---|
| 2026.07.28 | ₩67,054 | ₩67,067 | ₩65,042 | ₩65,847 | -1.80% | 369.5만 |
|---|
| 2026.07.27 | ₩69,400 | ₩69,400 | ₩67,349 | ₩69,146 | -0.37% | 238.4만 |
|---|
| 2026.07.24 | ₩70,701 | ₩71,036 | ₩68,328 | ₩68,770 | -2.73% | 72.7만 |
|---|
| 2026.07.23 | ₩71,332 | ₩72,096 | ₩70,272 | ₩70,876 | -0.64% | 38만 |
|---|
| 2026.07.22 | ₩72,069 | ₩73,129 | ₩71,962 | ₩72,042 | -0.04% | 45.2만 |
|---|
| 2026.07.21 | ₩71,935 | ₩72,485 | ₩71,238 | ₩72,069 | +0.19% | 41.2만 |
|---|
| 2026.07.20 | ₩72,498 | ₩72,498 | ₩70,540 | ₩70,661 | -2.53% | 44.6만 |
|---|
| 2026.07.17 | ₩71,372 | ₩73,450 | ₩70,996 | ₩72,284 | +1.28% | 60.8만 |
|---|
| 2026.07.16 | ₩74,027 | ₩74,054 | ₩72,176 | ₩72,659 | -1.85% | 51.7만 |
|---|
| 2026.07.15 | ₩74,926 | ₩76,414 | ₩73,343 | ₩74,832 | -0.13% | 74.8만 |
|---|
| 2026.07.14 | ₩73,222 | ₩74,483 | ₩73,169 | ₩73,933 | +0.97% | 62.3만 |
|---|
| 2026.07.13 | ₩72,766 | ₩73,222 | ₩70,822 | ₩71,238 | -2.10% | 52.7만 |
|---|
| 2026.07.10 | ₩73,598 | ₩74,496 | ₩73,021 | ₩73,705 | +0.15% | 51.1만 |
|---|
| 2026.07.09 | ₩73,316 | ₩74,201 | ₩73,209 | ₩73,692 | +0.51% | 39.7만 |
|---|
| 2026.07.08 | ₩72,096 | ₩72,927 | ₩70,835 | ₩72,606 | +0.71% | 93.6만 |
|---|
| 2026.07.07 | ₩75,167 | ₩75,650 | ₩72,646 | ₩73,504 | -2.21% | 79.6만 |
|---|
| 2026.07.06 | ₩75,770 | ₩78,359 | ₩75,516 | ₩77,165 | +1.84% | 43.4만 |
|---|
| 2026.07.02 | ₩77,728 | ₩79,686 | ₩74,376 | ₩75,529 | -2.83% | 118.5만 |
|---|
| 2026.07.01 | ₩77,903 | ₩79,981 | ₩77,447 | ₩77,514 | -0.50% | 93.4만 |
|---|
| 2026.06.30 | ₩79,525 | ₩80,183 | ₩78,117 | ₩79,324 | -0.25% | 175.6만 |
|---|
| 2026.06.29 | ₩77,232 | ₩78,184 | ₩74,818 | ₩77,246 | +0.02% | 127.3만 |
|---|
| 2026.06.26 | ₩76,374 | ₩77,179 | ₩75,797 | ₩76,240 | -0.18% | 123.9만 |
|---|
| 2026.06.25 | ₩79,485 | ₩79,955 | ₩75,851 | ₩77,608 | -2.36% | 114만 |
|---|
| 2026.06.24 | ₩79,284 | ₩80,384 | ₩77,487 | ₩77,997 | -1.62% | 86.4만 |
|---|
| 2026.06.23 | ₩79,110 | ₩80,585 | ₩78,493 | ₩78,533 | -0.73% | 129.8만 |
|---|
| 2026.06.22 | ₩81,322 | ₩82,985 | ₩81,282 | ₩81,953 | +0.78% | 91.1만 |
|---|
| 2026.06.18 | ₩79,888 | ₩81,537 | ₩78,439 | ₩81,242 | +1.70% | 161.9만 |
|---|
| 2026.06.17 | ₩80,987 | ₩81,416 | ₩78,158 | ₩78,386 | -3.21% | 130.8만 |
|---|
| 2026.06.16 | ₩83,267 | ₩84,139 | ₩81,014 | ₩81,242 | -2.43% | 256.5만 |
|---|
| 2026.06.15 | ₩85,882 | ₩85,882 | ₩83,093 | ₩84,085 | -2.09% | 217.8만 |
|---|
| 2026.06.12 | ₩83,951 | ₩85,681 | ₩83,415 | ₩84,528 | +0.69% | 262.7만 |
|---|
| 2026.06.11 | ₩80,142 | ₩83,763 | ₩79,847 | ₩83,549 | +4.25% | 138.6만 |
|---|
| 2026.06.10 | ₩81,711 | ₩82,288 | ₩79,284 | ₩79,338 | -2.90% | 298.6만 |
|---|
| 2026.06.09 | ₩86,915 | ₩86,982 | ₩79,794 | ₩82,918 | -4.60% | 152.2만 |
|---|
| 2026.06.08 | ₩87,921 | ₩88,323 | ₩85,104 | ₩85,265 | -3.02% | 162.5만 |
|---|
| 2026.06.05 | ₩92,266 | ₩92,373 | ₩85,359 | ₩85,896 | -6.90% | 218.5만 |
|---|
| 2026.06.04 | ₩92,950 | ₩95,176 | ₩91,743 | ₩94,465 | +1.63% | 99.1만 |
|---|
| 2026.06.03 | ₩95,551 | ₩96,302 | ₩93,513 | ₩94,264 | -1.35% | 102.8만 |
|---|
| 2026.06.02 | ₩94,438 | ₩97,308 | ₩93,191 | ₩96,919 | +2.63% | 102.3만 |
|---|
| 2026.06.01 | ₩96,705 | ₩96,839 | ₩93,057 | ₩95,390 | -1.36% | 207.9만 |
|---|
| 2026.05.29 | ₩99,548 | ₩101,385 | ₩98,072 | ₩99,145 | -0.40% | 380.8만 |
|---|
| 2026.05.28 | ₩94,572 | ₩97,228 | ₩94,344 | ₩96,463 | +2.00% | 113.2만 |
|---|
| 2026.05.27 | ₩93,137 | ₩95,632 | ₩92,453 | ₩94,559 | +1.53% | 264.1만 |
|---|
| 2026.05.26 | ₩91,193 | ₩93,888 | ₩90,442 | ₩92,480 | +1.41% | 177.3만 |
|---|
| 2026.05.22 | ₩86,834 | ₩88,752 | ₩85,212 | ₩88,444 | +1.85% | 166만 |
|---|
| 2026.05.21 | ₩83,374 | ₩87,572 | ₩83,361 | ₩86,982 | +4.33% | 169.3만 |
|---|
| 2026.05.20 | ₩82,342 | ₩84,890 | ₩81,215 | ₩84,380 | +2.48% | 194.7만 |
|---|
| 2026.05.19 | ₩82,985 | ₩83,012 | ₩80,156 | ₩81,765 | -1.47% | 128.1만 |
|---|
| 2026.05.18 | ₩86,995 | ₩86,995 | ₩82,811 | ₩83,964 | -3.48% | 297.1만 |
|---|
| 2026.05.15 | ₩83,844 | ₩87,840 | ₩82,892 | ₩87,116 | +3.90% | 232.8만 |
|---|
| 2026.05.14 | ₩84,849 | ₩87,330 | ₩83,280 | ₩87,102 | +2.66% | 195.9만 |
|---|
| 2026.05.13 | ₩84,715 | ₩86,566 | ₩83,388 | ₩85,574 | +1.01% | 197.8만 |
|---|
| 2026.05.12 | ₩83,549 | ₩83,991 | ₩81,121 | ₩82,677 | -1.04% | 111.9만 |
|---|
| 2026.05.11 | ₩82,838 | ₩86,016 | ₩82,838 | ₩84,554 | +2.07% | 156.3만 |
|---|
| 2026.05.08 | ₩81,644 | ₩83,294 | ₩81,416 | ₩83,066 | +1.74% | 74.9만 |
|---|
| 2026.05.07 | ₩82,382 | ₩83,160 | ₩79,646 | ₩80,142 | -2.72% | 137만 |
|---|
| 2026.05.06 | ₩81,108 | ₩81,403 | ₩79,727 | ₩81,095 | -0.02% | 122.2만 |
|---|
| 2026.05.05 | ₩80,330 | ₩81,671 | ₩79,378 | ₩81,416 | +1.35% | 139.4만 |
|---|
| 2026.05.04 | ₩79,351 | ₩79,727 | ₩77,514 | ₩78,292 | -1.34% | 92.9만 |
|---|
| 2026.05.01 | ₩78,251 | ₩80,397 | ₩78,251 | ₩79,485 | +1.58% | 131만 |
|---|
| 2026.04.30 | ₩75,985 | ₩78,748 | ₩75,811 | ₩78,332 | +3.09% | 103.1만 |
|---|
| 2026.04.29 | ₩77,353 | ₩77,353 | ₩74,362 | ₩75,261 | -2.70% | 185.9만 |
|---|
| 2026.04.28 | ₩77,688 | ₩78,131 | ₩76,870 | ₩77,272 | -0.54% | 150.8만 |
|---|
| 2026.04.27 | ₩78,453 | ₩79,204 | ₩77,407 | ₩78,707 | +0.32% | 79만 |
|---|
| 2026.04.24 | ₩79,257 | ₩79,257 | ₩77,286 | ₩78,211 | -1.32% | 90.4만 |
|---|
| 2026.04.23 | ₩76,776 | ₩78,868 | ₩76,736 | ₩78,587 | +2.36% | 213.9만 |
|---|
| 2026.04.22 | ₩74,470 | ₩76,857 | ₩74,470 | ₩76,481 | +2.70% | 245.1만 |
|---|
| 2026.04.21 | ₩74,765 | ₩75,408 | ₩72,994 | ₩73,330 | -1.92% | 87.3만 |
|---|
| 2026.04.20 | ₩74,094 | ₩74,859 | ₩73,477 | ₩74,496 | +0.54% | 142.2만 |
|---|
| 2026.04.17 | ₩73,920 | ₩74,148 | ₩72,968 | ₩73,933 | +0.02% | 209.7만 |
|---|
| 2026.04.16 | ₩73,705 | ₩74,000 | ₩72,096 | ₩73,075 | -0.86% | 150.3만 |
|---|
| 2026.04.15 | ₩75,529 | ₩76,213 | ₩73,812 | ₩74,188 | -1.78% | 112.8만 |
|---|
| 2026.04.14 | ₩73,625 | ₩74,443 | ₩73,316 | ₩74,067 | +0.60% | 75.9만 |
|---|
| 2026.04.13 | ₩74,014 | ₩74,403 | ₩73,263 | ₩73,625 | -0.53% | 67.8만 |
|---|
| 2026.04.10 | ₩73,759 | ₩74,751 | ₩73,236 | ₩74,067 | +0.42% | 72.2만 |
|---|
| 2026.04.09 | ₩73,772 | ₩74,617 | ₩73,061 | ₩73,383 | -0.53% | 99.8만 |
|---|
| 2026.04.08 | ₩74,403 | ₩74,993 | ₩73,652 | ₩74,403 | 0.00% | 93.1만 |
|---|
| 2026.04.07 | ₩72,029 | ₩72,069 | ₩70,259 | ₩71,707 | -0.45% | 84.9만 |
|---|
| 2026.04.06 | ₩73,759 | ₩73,987 | ₩71,948 | ₩72,632 | -1.53% | 136.9만 |
|---|
| 2026.04.02 | ₩73,625 | ₩75,583 | ₩73,437 | ₩73,558 | -0.09% | 63.3만 |
|---|
| 2026.04.01 | ₩75,207 | ₩76,535 | ₩75,087 | ₩75,462 | +0.34% | 171만 |
|---|
| 2026.03.31 | ₩71,264 | ₩74,791 | ₩71,211 | ₩74,711 | +4.84% | 86.4만 |
|---|
| 2026.03.30 | ₩73,705 | ₩73,920 | ₩70,433 | ₩70,929 | -3.77% | 67.6만 |
|---|
| 2026.03.27 | ₩72,820 | ₩74,188 | ₩72,471 | ₩73,115 | +0.41% | 55만 |
|---|
| 2026.03.26 | ₩75,435 | ₩76,428 | ₩73,987 | ₩74,067 | -1.81% | 110.8만 |
|---|
| 2026.03.25 | ₩75,502 | ₩76,977 | ₩75,100 | ₩76,428 | +1.23% | 122.9만 |
|---|
| 2026.03.24 | ₩72,619 | ₩74,845 | ₩72,485 | ₩74,336 | +2.36% | 89만 |
|---|
| 2026.03.23 | ₩74,456 | ₩75,247 | ₩73,088 | ₩73,745 | -0.95% | 94.8만 |
|---|
| 2026.03.20 | ₩75,864 | ₩76,387 | ₩73,209 | ₩73,960 | -2.51% | 211.2만 |
|---|
| 2026.03.19 | ₩74,161 | ₩76,629 | ₩73,236 | ₩76,374 | +2.98% | 107.4만 |
|---|
| 2026.03.18 | ₩76,723 | ₩77,246 | ₩75,838 | ₩75,878 | -1.10% | 94.2만 |
|---|
| 2026.03.17 | ₩76,629 | ₩77,487 | ₩76,441 | ₩77,433 | +1.05% | 111.7만 |
|---|
| 2026.03.16 | ₩75,502 | ₩76,749 | ₩75,408 | ₩76,106 | +0.80% | 105.8만 |
|---|
| 2026.03.13 | ₩74,563 | ₩75,864 | ₩73,719 | ₩74,268 | -0.40% | 60.6만 |
|---|
| 2026.03.12 | ₩73,719 | ₩73,973 | ₩73,008 | ₩73,424 | -0.40% | 70.3만 |
|---|
| 2026.03.11 | ₩74,349 | ₩75,690 | ₩73,893 | ₩74,738 | +0.52% | 111.9만 |
|---|
| 2026.03.10 | ₩72,485 | ₩74,067 | ₩72,404 | ₩73,625 | +1.57% | 196.5만 |
|---|
| 2026.03.09 | ₩70,151 | ₩72,726 | ₩69,467 | ₩72,552 | +3.42% | 212.1만 |
|---|
| 2026.03.06 | ₩71,372 | ₩72,324 | ₩71,305 | ₩71,452 | +0.11% | 156.8만 |
|---|
| 2026.03.05 | ₩73,424 | ₩74,134 | ₩71,667 | ₩72,538 | -1.21% | 114.3만 |
|---|
| 2026.03.04 | ₩73,102 | ₩73,880 | ₩72,753 | ₩73,585 | +0.66% | 142.8만 |
|---|
| 2026.03.03 | ₩72,753 | ₩73,343 | ₩71,358 | ₩73,048 | +0.41% | 167.5만 |
|---|
| 2026.03.02 | ₩73,397 | ₩75,824 | ₩73,397 | ₩75,583 | +2.98% | 161.6만 |
|---|
| 2026.02.27 | ₩75,958 | ₩76,267 | ₩72,686 | ₩73,759 | -2.90% | 345.8만 |
|---|
| 2026.02.26 | ₩78,158 | ₩78,386 | ₩75,985 | ₩77,219 | -1.20% | 242.7만 |
|---|
| 2026.02.25 | ₩79,861 | ₩81,054 | ₩79,432 | ₩79,539 | -0.40% | 129.6만 |
|---|
| 2026.02.24 | ₩79,914 | ₩81,738 | ₩78,882 | ₩81,175 | +1.58% | 334.3만 |
|---|
| 2026.02.23 | ₩80,156 | ₩80,853 | ₩79,458 | ₩80,585 | +0.54% | 112.5만 |
|---|
| 2026.02.20 | ₩78,265 | ₩80,773 | ₩78,144 | ₩80,156 | +2.42% | 68.1만 |
|---|
| 2026.02.19 | ₩79,338 | ₩79,566 | ₩78,010 | ₩78,479 | -1.08% | 86.6만 |
|---|
| 2026.02.18 | ₩81,618 | ₩81,846 | ₩80,196 | ₩81,041 | -0.71% | 122.4만 |
|---|
| 2026.02.17 | ₩78,533 | ₩80,679 | ₩77,836 | ₩80,290 | +2.24% | 105만 |
|---|
| 2026.02.13 | ₩76,816 | ₩78,251 | ₩75,797 | ₩77,675 | +1.12% | 105만 |
|---|
| 2026.02.12 | ₩79,043 | ₩79,043 | ₩75,663 | ₩76,253 | -3.53% | 116.9만 |
|---|
| 2026.02.11 | ₩79,834 | ₩79,861 | ₩76,361 | ₩78,292 | -1.93% | 115.7만 |
|---|
| 2026.02.10 | ₩78,815 | ₩79,727 | ₩77,380 | ₩78,573 | -0.31% | 124.3만 |
|---|
| 2026.02.09 | ₩77,728 | ₩79,150 | ₩77,071 | ₩78,748 | +1.31% | 119.1만 |
|---|
| 2026.02.06 | ₩76,401 | ₩77,514 | ₩75,462 | ₩77,433 | +1.35% | 102.1만 |
|---|
| 2026.02.05 | ₩75,797 | ₩77,044 | ₩74,765 | ₩74,872 | -1.22% | 113.7만 |
|---|
| 2026.02.04 | ₩77,795 | ₩79,660 | ₩75,650 | ₩77,916 | +0.16% | 354.6만 |
|---|
| 2026.02.03 | ₩73,303 | ₩75,462 | ₩72,632 | ₩74,550 | +1.70% | 119만 |
|---|
| 2026.02.02 | ₩71,787 | ₩72,579 | ₩70,822 | ₩72,002 | +0.30% | 107.2만 |
|---|
| 2026.01.30 | ₩73,517 | ₩74,671 | ₩71,761 | ₩72,217 | -1.77% | 133.7만 |
|---|
| 2026.01.29 | ₩76,696 | ₩76,696 | ₩72,310 | ₩74,765 | -2.52% | 259.8만 |
|---|
| 2026.01.28 | ₩76,468 | ₩77,688 | ₩75,542 | ₩76,924 | +0.60% | 252.6만 |
|---|
| 2026.01.27 | ₩74,537 | ₩75,744 | ₩73,866 | ₩75,180 | +0.86% | 119.2만 |
|---|
| 2026.01.26 | ₩73,652 | ₩75,247 | ₩73,021 | ₩73,906 | +0.35% | 184.1만 |
|---|
| 2026.01.23 | ₩74,081 | ₩74,979 | ₩73,477 | ₩74,067 | -0.02% | 245.9만 |
|---|
| 2026.01.22 | ₩70,996 | ₩73,491 | ₩70,996 | ₩72,445 | +2.04% | 246.4만 |
|---|
| 2026.01.21 | ₩69,132 | ₩70,151 | ₩68,408 | ₩70,071 | +1.36% | 80.3만 |
|---|
| 2026.01.20 | ₩68,623 | ₩69,695 | ₩68,006 | ₩69,052 | +0.63% | 92.4만 |
|---|
| 2026.01.16 | ₩70,084 | ₩70,446 | ₩69,172 | ₩69,575 | -0.73% | 82.1만 |
|---|
| 2026.01.15 | ₩69,695 | ₩70,513 | ₩69,347 | ₩69,695 | 0.00% | 53.3만 |
|---|
| 2026.01.14 | ₩69,990 | ₩70,487 | ₩68,944 | ₩69,052 | -1.34% | 71.1만 |
|---|
| 2026.01.13 | ₩70,339 | ₩70,822 | ₩69,481 | ₩69,990 | -0.50% | 79.9만 |
|---|
| 2026.01.12 | ₩67,349 | ₩70,460 | ₩67,295 | ₩69,923 | +3.82% | 113.4만 |
|---|
| 2026.01.09 | ₩67,469 | ₩67,898 | ₩66,799 | ₩67,456 | -0.02% | 48.7만 |
|---|
| 2026.01.08 | ₩67,054 | ₩68,421 | ₩66,678 | ₩67,590 | +0.80% | 54.9만 |
|---|
| 2026.01.07 | ₩69,065 | ₩69,065 | ₩67,255 | ₩67,684 | -2.00% | 103.8만 |
|---|
| 2026.01.06 | ₩68,918 | ₩69,602 | ₩68,341 | ₩69,079 | +0.23% | 194.2만 |
|---|
| 2026.01.05 | ₩69,736 | ₩69,950 | ₩67,094 | ₩68,555 | -1.69% | 136.4만 |
|---|
| 2026.01.02 | ₩67,523 | ₩69,387 | ₩67,523 | ₩69,199 | +2.48% | 111.8만 |
|---|
| 2025.12.31 | ₩66,155 | ₩66,571 | ₩65,726 | ₩65,873 | -0.43% | 83.7만 |
|---|
| 2025.12.30 | ₩67,577 | ₩67,912 | ₩66,383 | ₩66,423 | -1.71% | 95.2만 |
|---|
| 2025.12.29 | ₩67,563 | ₩68,502 | ₩67,121 | ₩67,228 | -0.50% | 92.5만 |
|---|
| 2025.12.26 | ₩68,502 | ₩68,502 | ₩67,308 | ₩68,167 | -0.49% | 46.1만 |
|---|
| 2025.12.24 | ₩67,563 | ₩68,448 | ₩67,201 | ₩68,207 | +0.95% | 67.8만 |
|---|
| 2025.12.23 | ₩68,690 | ₩68,690 | ₩66,879 | ₩67,590 | -1.60% | 95.6만 |
|---|
| 2025.12.22 | ₩66,785 | ₩69,441 | ₩66,678 | ₩68,931 | +3.21% | 254만 |
|---|
| 2025.12.19 | ₩65,404 | ₩66,182 | ₩65,055 | ₩65,699 | +0.45% | 99.7만 |
|---|
| 2025.12.18 | ₩64,559 | ₩66,235 | ₩64,559 | ₩64,814 | +0.39% | 82.9만 |
|---|
| 2025.12.17 | ₩64,318 | ₩65,297 | ₩63,205 | ₩63,366 | -1.48% | 43.1만 |
|---|
| 2025.12.16 | ₩63,433 | ₩64,613 | ₩63,218 | ₩64,090 | +1.04% | 61.6만 |
|---|
| 2025.12.15 | ₩64,693 | ₩64,693 | ₩63,352 | ₩63,795 | -1.39% | 52.2만 |
|---|
| 2025.12.12 | ₩66,879 | ₩66,893 | ₩63,205 | ₩64,157 | -4.07% | 136.8만 |
|---|
| 2025.12.11 | ₩64,412 | ₩66,262 | ₩63,473 | ₩66,034 | +2.52% | 193.2만 |
|---|
| 2025.12.10 | ₩63,459 | ₩66,088 | ₩63,245 | ₩65,417 | +3.09% | 125.5만 |
|---|
| 2025.12.09 | ₩63,661 | ₩64,908 | ₩63,459 | ₩63,661 | 0.00% | 64.6만 |
|---|
| 2025.12.08 | ₩64,170 | ₩64,532 | ₩63,178 | ₩63,822 | -0.54% | 31.9만 |
|---|
| 2025.12.05 | ₩64,371 | ₩64,733 | ₩63,754 | ₩63,956 | -0.65% | 31.2만 |
|---|
| 2025.12.04 | ₩63,446 | ₩64,653 | ₩63,285 | ₩64,425 | +1.54% | 43.4만 |
|---|
| 2025.12.03 | ₩64,103 | ₩64,103 | ₩62,655 | ₩63,540 | -0.88% | 35.1만 |
|---|
| 2025.12.02 | ₩64,733 | ₩64,733 | ₩63,312 | ₩63,875 | -1.33% | 24.1만 |
|---|
| 2025.12.01 | ₩64,975 | ₩64,975 | ₩63,795 | ₩63,889 | -1.67% | 47.1만 |
|---|
| 2025.11.28 | ₩65,189 | ₩65,753 | ₩64,666 | ₩65,592 | +0.62% | 57.4만 |
|---|
| 2025.11.26 | ₩63,459 | ₩64,599 | ₩62,923 | ₩64,237 | +1.23% | 71.9만 |
|---|
| 2025.11.25 | ₩62,199 | ₩63,446 | ₩61,032 | ₩63,138 | +1.51% | 38.6만 |
|---|
| 2025.11.24 | ₩61,354 | ₩62,695 | ₩61,046 | ₩62,306 | +1.55% | 44.1만 |
|---|
| 2025.11.21 | ₩60,616 | ₩62,132 | ₩59,611 | ₩61,609 | +1.64% | 133.2만 |
|---|
| 2025.11.20 | ₩64,854 | ₩65,283 | ₩61,139 | ₩61,233 | -5.58% | 138.1만 |
|---|
| 2025.11.19 | ₩64,157 | ₩65,149 | ₩63,701 | ₩63,862 | -0.46% | 52.4만 |
|---|
| 2025.11.18 | ₩64,117 | ₩65,726 | ₩63,379 | ₩64,666 | +0.86% | 114.4만 |
|---|
| 2025.11.17 | ₩66,075 | ₩66,691 | ₩64,894 | ₩65,391 | -1.04% | 120.7만 |
|---|
| 2025.11.14 | ₩63,151 | ₩66,986 | ₩62,856 | ₩66,396 | +5.14% | 173.7만 |
|---|
| 2025.11.13 | ₩67,778 | ₩67,952 | ₩64,693 | ₩65,015 | -4.08% | 83만 |
|---|
| 2025.11.12 | ₩69,682 | ₩69,843 | ₩67,134 | ₩67,818 | -2.68% | 107.4만 |
|---|
| 2025.11.11 | ₩69,990 | ₩70,299 | ₩68,636 | ₩69,534 | -0.65% | 90.3만 |
|---|
| 2025.11.10 | ₩69,682 | ₩71,989 | ₩69,132 | ₩70,889 | +1.73% | 215.5만 |
|---|
| 2025.11.07 | ₩66,638 | ₩67,684 | ₩64,841 | ₩67,577 | +1.41% | 179.1만 |
|---|
| 2025.11.06 | ₩69,199 | ₩69,454 | ₩67,094 | ₩67,375 | -2.64% | 128.3만 |
|---|
| 2025.11.05 | ₩65,136 | ₩69,374 | ₩64,814 | ₩68,770 | +5.58% | 199.9만 |
|---|
| 2025.11.04 | ₩63,915 | ₩65,297 | ₩63,366 | ₩64,277 | +0.57% | 66.6만 |
|---|
| 2025.11.03 | ₩66,986 | ₩66,986 | ₩65,672 | ₩65,900 | -1.62% | 95만 |
|---|
| 2025.10.31 | ₩64,398 | ₩66,155 | ₩64,398 | ₩65,873 | +2.29% | 68.4만 |
|---|
| 2025.10.30 | ₩65,082 | ₩65,082 | ₩63,982 | ₩64,009 | -1.65% | 31.4만 |
|---|
| 2025.10.29 | ₩65,069 | ₩66,812 | ₩64,827 | ₩65,176 | +0.16% | 98만 |
|---|
| 2025.10.28 | ₩66,168 | ₩66,168 | ₩64,747 | ₩64,975 | -1.80% | 56만 |
|---|
| 2025.10.27 | ₩65,914 | ₩65,927 | ₩64,868 | ₩65,592 | -0.49% | 80.8만 |
|---|
| 2025.10.24 | ₩64,304 | ₩65,203 | ₩64,117 | ₩64,505 | +0.31% | 58.4만 |
|---|
| 2025.10.23 | ₩61,501 | ₩62,708 | ₩61,247 | ₩62,400 | +1.46% | 25.4만 |
|---|
| 2025.10.22 | ₩62,239 | ₩62,574 | ₩60,388 | ₩61,622 | -0.99% | 67만 |
|---|
| 2025.10.21 | ₩63,969 | ₩63,969 | ₩62,333 | ₩62,775 | -1.87% | 38.6만 |
|---|
| 2025.10.20 | ₩63,044 | ₩63,741 | ₩62,923 | ₩63,352 | +0.49% | 56.3만 |
|---|
| 2025.10.17 | ₩62,977 | ₩63,446 | ₩62,065 | ₩62,440 | -0.85% | 127.8만 |
|---|
| 2025.10.16 | ₩66,383 | ₩66,517 | ₩64,103 | ₩64,412 | -2.97% | 136.4만 |
|---|
| 2025.10.15 | ₩64,720 | ₩66,142 | ₩63,714 | ₩65,619 | +1.39% | 216.6만 |
|---|
| 2025.10.14 | ₩61,434 | ₩63,848 | ₩60,844 | ₩62,883 | +2.36% | 90.6만 |
|---|
| 2025.10.13 | ₩61,622 | ₩63,030 | ₩61,528 | ₩62,118 | +0.81% | 88.3만 |
|---|
| 2025.10.10 | ₩63,902 | ₩63,929 | ₩59,839 | ₩60,281 | -5.67% | 187.6만 |
|---|