시장 데이터를 불러오는 중
전체 종목
Invesco BuyBack Achievers ETF 과거 주가
Invesco BuyBack Achievers ETF · PKW · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco BuyBack Achievers ETF · PKW · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩197,305 | ₩197,934 | ₩197,305 | ₩197,519 | +0.11% | 3만 |
| 2026.10.08 | ₩193,445 | ₩197,077 | ₩193,445 | ₩196,996 | +1.84% | 9.7천 |
| 2026.10.07 | ₩194,062 | ₩194,142 | ₩193,258 | ₩193,887 | -0.09% | 8.4천 |
| 2026.10.06 | ₩195,871 | ₩195,911 | ₩195,107 | ₩195,268 | -0.31% | 2.3만 |
| 2026.10.05 | ₩193,606 | ₩195,482 | ₩193,512 | ₩195,348 | +0.90% | 1.2만 |
| 2026.10.02 | ₩193,981 | ₩194,410 | ₩192,762 | ₩193,727 | -0.13% | 7.9만 |
| 2026.10.01 | ₩192,011 | ₩194,035 | ₩191,087 | ₩193,887 | +0.98% | 2.7만 |
| 2026.09.30 | ₩193,137 | ₩193,365 | ₩191,690 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩191,730 |
| -0.73% |
| 3.8만 |
| 2026.09.29 | ₩193,150 | ₩193,150 | ₩191,623 | ₩192,588 | -0.29% | 4.2만 |
|---|
| 2026.09.28 | ₩193,820 | ₩194,196 | ₩192,842 | ₩193,057 | -0.39% | 4.3만 |
|---|
| 2026.09.25 | ₩194,356 | ₩195,402 | ₩193,432 | ₩195,134 | +0.40% | 16.2만 |
|---|
| 2026.09.24 | ₩194,638 | ₩194,826 | ₩193,955 | ₩194,021 | -0.32% | 2.1만 |
|---|
| 2026.09.23 | ₩195,281 | ₩196,139 | ₩194,558 | ₩194,558 | -0.37% | 2.7만 |
|---|
| 2026.09.22 | ₩199,274 | ₩199,274 | ₩195,509 | ₩195,509 | -1.89% | 1.8만 |
|---|
| 2026.09.21 | ₩199,609 | ₩199,609 | ₩198,470 | ₩198,470 | -0.57% | 2.2만 |
|---|
| 2026.09.18 | ₩199,891 | ₩199,891 | ₩198,819 | ₩198,980 | -0.46% | 2.3만 |
|---|
| 2026.09.17 | ₩200,882 | ₩201,030 | ₩199,663 | ₩200,494 | -0.19% | 1.2만 |
|---|
| 2026.09.16 | ₩202,450 | ₩202,450 | ₩198,712 | ₩200,199 | -1.11% | 1.1만 |
|---|
| 2026.09.15 | ₩202,624 | ₩203,241 | ₩202,008 | ₩202,611 | -0.01% | 6.3만 |
|---|
| 2026.09.14 | ₩203,201 | ₩203,589 | ₩202,142 | ₩203,201 | 0.00% | 3.8만 |
|---|
| 2026.09.11 | ₩201,204 | ₩202,839 | ₩201,204 | ₩202,584 | +0.69% | 1.8만 |
|---|
| 2026.09.10 | ₩201,311 | ₩201,365 | ₩200,427 | ₩200,815 | -0.25% | 6.6만 |
|---|
| 2026.09.09 | ₩201,311 | ₩202,062 | ₩200,400 | ₩201,298 | -0.01% | 2.3만 |
|---|
| 2026.09.08 | ₩204,366 | ₩204,701 | ₩201,847 | ₩201,874 | -1.22% | 2만 |
|---|
| 2026.09.04 | ₩205,639 | ₩206,162 | ₩204,956 | ₩205,733 | +0.05% | 2.6만 |
|---|
| 2026.09.03 | ₩205,505 | ₩207,328 | ₩205,505 | ₩207,127 | +0.79% | 2.1만 |
|---|
| 2026.09.02 | ₩203,187 | ₩205,398 | ₩203,187 | ₩204,474 | +0.63% | 3.2만 |
|---|
| 2026.09.01 | ₩203,174 | ₩204,876 | ₩202,839 | ₩203,120 | -0.03% | 1.4만 |
|---|
| 2026.08.31 | ₩204,500 | ₩204,500 | ₩203,871 | ₩204,005 | -0.24% | 1.1만 |
|---|
| 2026.08.28 | ₩203,737 | ₩205,505 | ₩203,737 | ₩204,822 | +0.53% | 4.2만 |
|---|
| 2026.08.27 | ₩203,053 | ₩204,407 | ₩203,053 | ₩204,058 | +0.49% | 1.6만 |
|---|
| 2026.08.26 | ₩201,338 | ₩202,959 | ₩201,338 | ₩202,691 | +0.67% | 9.4만 |
|---|
| 2026.08.25 | ₩202,892 | ₩202,892 | ₩202,182 | ₩202,571 | -0.16% | 8.3천 |
|---|
| 2026.08.24 | ₩202,705 | ₩204,072 | ₩202,705 | ₩203,415 | +0.35% | 2.5만 |
|---|
| 2026.08.21 | ₩201,794 | ₩202,758 | ₩201,646 | ₩202,410 | +0.31% | 3만 |
|---|
| 2026.08.20 | ₩201,767 | ₩202,263 | ₩200,467 | ₩200,507 | -0.62% | 5.4만 |
|---|
| 2026.08.19 | ₩202,973 | ₩204,005 | ₩201,901 | ₩201,901 | -0.53% | 1.4만 |
|---|
| 2026.08.18 | ₩201,928 | ₩203,067 | ₩201,928 | ₩202,062 | +0.07% | 1.7만 |
|---|
| 2026.08.17 | ₩202,772 | ₩203,080 | ₩201,405 | ₩201,405 | -0.67% | 4만 |
|---|
| 2026.08.14 | ₩203,777 | ₩203,777 | ₩203,348 | ₩203,603 | -0.09% | 1.2만 |
|---|
| 2026.08.13 | ₩201,794 | ₩203,723 | ₩201,150 | ₩203,683 | +0.94% | 3.6만 |
|---|
| 2026.08.12 | ₩200,775 | ₩201,552 | ₩200,186 | ₩201,392 | +0.31% | 1.6만 |
|---|
| 2026.08.11 | ₩201,083 | ₩201,713 | ₩201,083 | ₩201,150 | +0.03% | 1.4만 |
|---|
| 2026.08.10 | ₩199,422 | ₩200,896 | ₩199,422 | ₩200,762 | +0.67% | 2.3만 |
|---|
| 2026.08.07 | ₩200,159 | ₩200,279 | ₩199,221 | ₩200,038 | -0.06% | 2.6만 |
|---|
| 2026.08.06 | ₩200,534 | ₩200,534 | ₩198,939 | ₩199,368 | -0.58% | 2.8만 |
|---|
| 2026.08.05 | ₩201,070 | ₩202,008 | ₩200,400 | ₩200,574 | -0.25% | 3.3만 |
|---|
| 2026.08.04 | ₩197,921 | ₩200,869 | ₩197,881 | ₩200,695 | +1.40% | 4.2만 |
|---|
| 2026.08.03 | ₩198,269 | ₩199,221 | ₩197,733 | ₩198,189 | -0.04% | 2.5만 |
|---|
| 2026.07.31 | ₩196,755 | ₩197,211 | ₩195,723 | ₩196,956 | +0.10% | 3만 |
|---|
| 2026.07.30 | ₩196,956 | ₩196,956 | ₩194,745 | ₩196,742 | -0.11% | 5.7만 |
|---|
| 2026.07.29 | ₩198,430 | ₩198,939 | ₩196,849 | ₩196,956 | -0.74% | 13.2만 |
|---|
| 2026.07.28 | ₩196,420 | ₩198,712 | ₩196,420 | ₩198,537 | +1.08% | 12.5만 |
|---|
| 2026.07.27 | ₩195,174 | ₩196,125 | ₩195,174 | ₩195,991 | +0.42% | 3.6만 |
|---|
| 2026.07.24 | ₩192,132 | ₩194,745 | ₩192,132 | ₩193,713 | +0.82% | 1.3만 |
|---|
| 2026.07.23 | ₩192,145 | ₩192,521 | ₩191,047 | ₩191,891 | -0.13% | 1만 |
|---|
| 2026.07.22 | ₩193,512 | ₩194,290 | ₩192,521 | ₩192,641 | -0.45% | 1만 |
|---|
| 2026.07.21 | ₩192,561 | ₩193,298 | ₩192,279 | ₩193,124 | +0.29% | 2.2만 |
|---|
| 2026.07.20 | ₩194,129 | ₩194,129 | ₩192,279 | ₩192,373 | -0.90% | 1.3만 |
|---|
| 2026.07.17 | ₩193,097 | ₩194,933 | ₩192,976 | ₩193,351 | +0.13% | 5만 |
|---|
| 2026.07.16 | ₩192,172 | ₩194,276 | ₩192,172 | ₩194,249 | +1.08% | 9.5천 |
|---|
| 2026.07.15 | ₩192,105 | ₩192,815 | ₩191,770 | ₩192,346 | +0.13% | 1.3만 |
|---|
| 2026.07.14 | ₩191,596 | ₩192,789 | ₩190,109 | ₩190,698 | -0.47% | 1.3만 |
|---|
| 2026.07.13 | ₩192,588 | ₩193,981 | ₩192,507 | ₩192,695 | +0.06% | 1.2만 |
|---|
| 2026.07.10 | ₩192,588 | ₩192,789 | ₩192,159 | ₩192,454 | -0.07% | 2.4만 |
|---|
| 2026.07.09 | ₩190,631 | ₩191,730 | ₩190,631 | ₩191,529 | +0.47% | 9.8천 |
|---|
| 2026.07.08 | ₩190,966 | ₩190,966 | ₩188,862 | ₩189,693 | -0.67% | 1.5만 |
|---|
| 2026.07.07 | ₩193,606 | ₩194,062 | ₩191,904 | ₩192,065 | -0.80% | 2.2만 |
|---|
| 2026.07.06 | ₩191,690 | ₩192,829 | ₩191,449 | ₩192,789 | +0.57% | 2.2만 |
|---|
| 2026.07.02 | ₩191,864 | ₩192,641 | ₩190,604 | ₩191,663 | -0.10% | 2만 |
|---|
| 2026.07.01 | ₩190,176 | ₩192,092 | ₩190,176 | ₩190,631 | +0.24% | 2.8만 |
|---|
| 2026.06.30 | ₩190,899 | ₩190,899 | ₩189,774 | ₩189,827 | -0.56% | 3만 |
|---|
| 2026.06.29 | ₩190,216 | ₩190,899 | ₩190,135 | ₩190,618 | +0.21% | 2.2만 |
|---|
| 2026.06.26 | ₩188,822 | ₩190,176 | ₩188,822 | ₩189,559 | +0.39% | 2만 |
|---|
| 2026.06.25 | ₩188,460 | ₩190,846 | ₩188,460 | ₩188,688 | +0.12% | 2.1만 |
|---|
| 2026.06.24 | ₩186,759 | ₩189,104 | ₩186,290 | ₩187,978 | +0.65% | 3.2만 |
|---|
| 2026.06.23 | ₩185,419 | ₩186,517 | ₩185,218 | ₩186,182 | +0.41% | 4.9만 |
|---|
| 2026.06.22 | ₩185,204 | ₩186,102 | ₩185,204 | ₩185,767 | +0.30% | 2.4만 |
|---|
| 2026.06.18 | ₩186,410 | ₩186,638 | ₩185,043 | ₩185,043 | -0.73% | 1.3만 |
|---|
| 2026.06.17 | ₩188,487 | ₩189,104 | ₩185,043 | ₩185,070 | -1.81% | 1.5만 |
|---|
| 2026.06.16 | ₩187,375 | ₩189,117 | ₩187,375 | ₩188,166 | +0.42% | 7.5천 |
|---|
| 2026.06.15 | ₩188,822 | ₩189,465 | ₩187,362 | ₩187,362 | -0.77% | 2.6만 |
|---|
| 2026.06.12 | ₩186,450 | ₩187,844 | ₩186,182 | ₩187,549 | +0.59% | 2.2만 |
|---|
| 2026.06.11 | ₩184,909 | ₩186,584 | ₩184,038 | ₩186,383 | +0.80% | 1.9만 |
|---|
| 2026.06.10 | ₩186,290 | ₩186,812 | ₩183,878 | ₩183,985 | -1.24% | 1.2만 |
|---|
| 2026.06.09 | ₩184,775 | ₩187,120 | ₩183,931 | ₩186,370 | +0.86% | 9.9천 |
|---|
| 2026.06.08 | ₩184,762 | ₩185,392 | ₩184,320 | ₩184,360 | -0.22% | 1.9만 |
|---|
| 2026.06.05 | ₩186,115 | ₩186,169 | ₩184,266 | ₩184,802 | -0.71% | 2만 |
|---|
| 2026.06.04 | ₩184,923 | ₩186,558 | ₩184,923 | ₩186,169 | +0.67% | 1.5만 |
|---|
| 2026.06.03 | ₩183,904 | ₩184,548 | ₩183,770 | ₩184,052 | +0.08% | 1.6만 |
|---|
| 2026.06.02 | ₩183,650 | ₩185,352 | ₩183,650 | ₩184,762 | +0.61% | 1.9만 |
|---|
| 2026.06.01 | ₩182,846 | ₩184,507 | ₩181,908 | ₩184,347 | +0.82% | 1.7만 |
|---|
| 2026.05.29 | ₩183,248 | ₩183,985 | ₩182,792 | ₩183,181 | -0.04% | 5.7만 |
|---|
| 2026.05.28 | ₩182,725 | ₩183,435 | ₩182,377 | ₩183,288 | +0.31% | 2.4만 |
|---|
| 2026.05.27 | ₩183,328 | ₩184,548 | ₩182,859 | ₩183,007 | -0.18% | 1.8만 |
|---|
| 2026.05.26 | ₩182,980 | ₩184,079 | ₩182,980 | ₩183,422 | +0.24% | 2.2만 |
|---|
| 2026.05.22 | ₩182,779 | ₩183,033 | ₩182,176 | ₩182,739 | -0.02% | 1.7만 |
|---|
| 2026.05.21 | ₩181,144 | ₩182,283 | ₩179,482 | ₩181,881 | +0.41% | 2만 |
|---|
| 2026.05.20 | ₩179,268 | ₩182,363 | ₩178,986 | ₩182,350 | +1.72% | 1.4만 |
|---|
| 2026.05.19 | ₩180,246 | ₩180,246 | ₩178,826 | ₩179,067 | -0.65% | 3.8만 |
|---|
| 2026.05.18 | ₩179,831 | ₩181,961 | ₩179,764 | ₩180,876 | +0.58% | 9.9만 |
|---|
| 2026.05.15 | ₩181,050 | ₩181,171 | ₩179,844 | ₩180,032 | -0.56% | 1.3만 |
|---|
| 2026.05.14 | ₩181,157 | ₩182,122 | ₩180,595 | ₩181,171 | +0.01% | 9.5만 |
|---|
| 2026.05.13 | ₩180,782 | ₩180,782 | ₩179,576 | ₩180,072 | -0.39% | 3만 |
|---|
| 2026.05.12 | ₩181,385 | ₩181,841 | ₩179,898 | ₩181,452 | +0.04% | 2.4만 |
|---|
| 2026.05.11 | ₩183,476 | ₩183,476 | ₩181,667 | ₩181,680 | -0.98% | 2.8만 |
|---|
| 2026.05.08 | ₩184,842 | ₩184,842 | ₩183,409 | ₩183,476 | -0.74% | 1.9만 |
|---|
| 2026.05.07 | ₩186,008 | ₩186,008 | ₩183,998 | ₩183,998 | -1.08% | 2.1만 |
|---|
| 2026.05.06 | ₩185,378 | ₩186,812 | ₩185,378 | ₩185,968 | +0.32% | 5.1만 |
|---|
| 2026.05.05 | ₩183,784 | ₩185,526 | ₩183,784 | ₩184,963 | +0.64% | 2.4만 |
|---|
| 2026.05.04 | ₩184,829 | ₩185,740 | ₩183,744 | ₩184,132 | -0.38% | 2.1만 |
|---|
| 2026.05.01 | ₩186,638 | ₩186,638 | ₩185,204 | ₩185,204 | -0.77% | 2만 |
|---|
| 2026.04.30 | ₩182,899 | ₩185,995 | ₩182,899 | ₩185,995 | +1.69% | 3.9만 |
|---|
| 2026.04.29 | ₩184,146 | ₩184,146 | ₩182,913 | ₩183,422 | -0.39% | 1.3만 |
|---|
| 2026.04.28 | ₩185,298 | ₩185,539 | ₩183,502 | ₩183,837 | -0.79% | 2.8만 |
|---|
| 2026.04.27 | ₩183,851 | ₩184,722 | ₩183,851 | ₩184,494 | +0.35% | 1.2만 |
|---|
| 2026.04.24 | ₩184,521 | ₩184,521 | ₩183,476 | ₩183,690 | -0.45% | 2.5만 |
|---|
| 2026.04.23 | ₩185,767 | ₩186,035 | ₩183,583 | ₩185,512 | -0.14% | 6.2만 |
|---|
| 2026.04.22 | ₩188,487 | ₩188,487 | ₩186,343 | ₩186,651 | -0.97% | 9천 |
|---|
| 2026.04.21 | ₩188,474 | ₩189,465 | ₩187,120 | ₩187,134 | -0.71% | 2.3만 |
|---|
| 2026.04.20 | ₩187,027 | ₩188,340 | ₩187,027 | ₩188,099 | +0.57% | 5.9만 |
|---|
| 2026.04.17 | ₩186,075 | ₩188,903 | ₩185,459 | ₩187,375 | +0.70% | 2.2만 |
|---|
| 2026.04.16 | ₩184,199 | ₩185,151 | ₩184,199 | ₩184,695 | +0.27% | 1.3만 |
|---|
| 2026.04.15 | ₩184,494 | ₩184,883 | ₩183,851 | ₩184,119 | -0.20% | 1.3만 |
|---|
| 2026.04.14 | ₩184,038 | ₩185,137 | ₩183,837 | ₩184,427 | +0.21% | 3.8만 |
|---|
| 2026.04.13 | ₩180,809 | ₩184,065 | ₩180,688 | ₩183,998 | +1.76% | 3.8만 |
|---|
| 2026.04.10 | ₩183,181 | ₩183,181 | ₩181,184 | ₩181,291 | -1.03% | 3.1만 |
|---|
| 2026.04.09 | ₩181,626 | ₩183,181 | ₩181,613 | ₩182,752 | +0.62% | 2만 |
|---|
| 2026.04.08 | ₩182,042 | ₩183,154 | ₩181,894 | ₩182,417 | +0.21% | 1.4만 |
|---|
| 2026.04.07 | ₩177,861 | ₩178,960 | ₩177,378 | ₩178,129 | +0.15% | 3.2만 |
|---|
| 2026.04.06 | ₩176,909 | ₩178,732 | ₩176,909 | ₩178,692 | +1.01% | 2.5만 |
|---|
| 2026.04.02 | ₩174,806 | ₩177,955 | ₩174,806 | ₩177,258 | +1.40% | 1.7만 |
|---|
| 2026.04.01 | ₩176,842 | ₩177,646 | ₩175,931 | ₩176,976 | +0.08% | 2.7만 |
|---|
| 2026.03.31 | ₩173,707 | ₩176,521 | ₩173,050 | ₩175,878 | +1.25% | 4만 |
|---|
| 2026.03.30 | ₩174,323 | ₩174,323 | ₩171,925 | ₩172,085 | -1.28% | 1.9만 |
|---|
| 2026.03.27 | ₩175,181 | ₩175,181 | ₩172,447 | ₩172,675 | -1.43% | 6.7만 |
|---|
| 2026.03.26 | ₩176,105 | ₩177,995 | ₩175,556 | ₩175,690 | -0.24% | 1.7만 |
|---|
| 2026.03.25 | ₩177,660 | ₩178,785 | ₩176,588 | ₩177,164 | -0.28% | 1.4만 |
|---|
| 2026.03.24 | ₩174,511 | ₩177,405 | ₩174,511 | ₩176,373 | +1.07% | 1.5만 |
|---|
| 2026.03.23 | ₩175,770 | ₩177,914 | ₩175,368 | ₩175,904 | +0.08% | 2.6만 |
|---|
| 2026.03.20 | ₩175,154 | ₩175,234 | ₩172,702 | ₩173,559 | -0.91% | 4.3만 |
|---|
| 2026.03.19 | ₩174,203 | ₩175,971 | ₩173,988 | ₩175,476 | +0.73% | 1.7만 |
|---|
| 2026.03.18 | ₩176,186 | ₩176,708 | ₩175,047 | ₩175,087 | -0.62% | 1.3만 |
|---|
| 2026.03.17 | ₩176,427 | ₩178,450 | ₩176,427 | ₩176,976 | +0.31% | 2.3만 |
|---|
| 2026.03.16 | ₩176,038 | ₩176,883 | ₩175,543 | ₩175,690 | -0.20% | 2.5만 |
|---|
| 2026.03.13 | ₩176,172 | ₩176,655 | ₩174,631 | ₩174,672 | -0.85% | 5.5만 |
|---|
| 2026.03.12 | ₩176,856 | ₩177,847 | ₩175,583 | ₩175,583 | -0.72% | 1.8만 |
|---|
| 2026.03.11 | ₩178,558 | ₩179,469 | ₩177,633 | ₩178,638 | +0.05% | 2.5만 |
|---|
| 2026.03.10 | ₩179,630 | ₩181,144 | ₩178,759 | ₩178,866 | -0.43% | 2만 |
|---|
| 2026.03.09 | ₩178,236 | ₩180,380 | ₩175,543 | ₩180,206 | +1.11% | 2.4만 |
|---|
| 2026.03.06 | ₩181,399 | ₩181,399 | ₩178,638 | ₩180,380 | -0.56% | 3.3만 |
|---|
| 2026.03.05 | ₩183,730 | ₩185,231 | ₩182,216 | ₩183,154 | -0.31% | 2.6만 |
|---|
| 2026.03.04 | ₩184,454 | ₩185,151 | ₩183,569 | ₩184,923 | +0.25% | 1.4만 |
|---|
| 2026.03.03 | ₩181,184 | ₩184,226 | ₩179,884 | ₩183,583 | +1.32% | 2.2만 |
|---|
| 2026.03.02 | ₩182,471 | ₩185,298 | ₩182,471 | ₩184,655 | +1.20% | 1.1만 |
|---|
| 2026.02.27 | ₩185,218 | ₩185,218 | ₩183,275 | ₩184,641 | -0.31% | 2.2만 |
|---|
| 2026.02.26 | ₩186,048 | ₩186,625 | ₩185,124 | ₩186,383 | +0.18% | 1.7만 |
|---|
| 2026.02.25 | ₩185,244 | ₩185,700 | ₩183,958 | ₩185,593 | +0.19% | 2.5만 |
|---|
| 2026.02.24 | ₩182,953 | ₩184,802 | ₩182,953 | ₩184,628 | +0.92% | 1만 |
|---|
| 2026.02.23 | ₩186,142 | ₩186,584 | ₩182,015 | ₩182,926 | -1.73% | 1.9만 |
|---|
| 2026.02.20 | ₩185,553 | ₩186,839 | ₩185,204 | ₩186,812 | +0.68% | 1.4만 |
|---|
| 2026.02.19 | ₩186,182 | ₩186,531 | ₩184,789 | ₩185,754 | -0.23% | 6.2만 |
|---|
| 2026.02.18 | ₩185,767 | ₩187,455 | ₩185,767 | ₩187,080 | +0.71% | 1.5만 |
|---|
| 2026.02.17 | ₩184,775 | ₩186,290 | ₩184,079 | ₩185,620 | +0.46% | 3.1만 |
|---|
| 2026.02.13 | ₩183,583 | ₩185,231 | ₩183,047 | ₩184,735 | +0.63% | 4.1만 |
|---|
| 2026.02.12 | ₩186,504 | ₩187,616 | ₩182,658 | ₩183,315 | -1.71% | 3.9만 |
|---|
| 2026.02.11 | ₩187,509 | ₩187,737 | ₩185,928 | ₩186,236 | -0.68% | 2만 |
|---|
| 2026.02.10 | ₩186,638 | ₩187,496 | ₩186,303 | ₩186,772 | +0.07% | 1.4만 |
|---|
| 2026.02.09 | ₩186,839 | ₩187,402 | ₩186,584 | ₩186,785 | -0.03% | 2.3만 |
|---|
| 2026.02.06 | ₩184,735 | ₩187,174 | ₩184,735 | ₩187,067 | +1.26% | 2.9만 |
|---|
| 2026.02.05 | ₩183,342 | ₩184,079 | ₩182,739 | ₩183,422 | +0.04% | 1.8만 |
|---|
| 2026.02.04 | ₩182,618 | ₩185,151 | ₩182,618 | ₩184,414 | +0.98% | 3.9만 |
|---|
| 2026.02.03 | ₩182,015 | ₩183,690 | ₩180,527 | ₩181,868 | -0.08% | 3.6만 |
|---|
| 2026.02.02 | ₩181,479 | ₩183,610 | ₩181,479 | ₩183,516 | +1.12% | 3.7만 |
|---|
| 2026.01.30 | ₩181,935 | ₩181,935 | ₩180,541 | ₩181,626 | -0.17% | 1.8만 |
|---|
| 2026.01.29 | ₩182,564 | ₩182,564 | ₩180,997 | ₩182,095 | -0.26% | 3.5만 |
|---|
| 2026.01.28 | ₩182,484 | ₩182,792 | ₩181,492 | ₩182,042 | -0.24% | 2.4만 |
|---|
| 2026.01.27 | ₩183,462 | ₩183,476 | ₩182,323 | ₩182,859 | -0.33% | 3.8만 |
|---|
| 2026.01.26 | ₩182,645 | ₩183,422 | ₩182,390 | ₩182,444 | -0.11% | 1.9만 |
|---|
| 2026.01.23 | ₩183,355 | ₩183,462 | ₩181,667 | ₩182,404 | -0.52% | 4.2만 |
|---|
| 2026.01.22 | ₩184,226 | ₩184,695 | ₩183,650 | ₩183,998 | -0.12% | 6.9만 |
|---|
| 2026.01.21 | ₩181,961 | ₩184,119 | ₩181,961 | ₩183,342 | +0.76% | 2.5만 |
|---|
| 2026.01.20 | ₩181,452 | ₩182,551 | ₩180,635 | ₩180,997 | -0.25% | 10.4만 |
|---|
| 2026.01.16 | ₩185,043 | ₩185,043 | ₩183,449 | ₩183,543 | -0.81% | 3.4만 |
|---|
| 2026.01.15 | ₩183,730 | ₩185,499 | ₩183,730 | ₩185,003 | +0.69% | 10.1만 |
|---|
| 2026.01.14 | ₩183,797 | ₩184,025 | ₩183,234 | ₩183,730 | -0.04% | 4만 |
|---|
| 2026.01.13 | ₩184,869 | ₩185,070 | ₩183,797 | ₩184,012 | -0.46% | 7만 |
|---|
| 2026.01.12 | ₩183,757 | ₩184,950 | ₩183,757 | ₩184,829 | +0.58% | 12.8만 |
|---|
| 2026.01.09 | ₩185,177 | ₩185,593 | ₩184,199 | ₩185,124 | -0.03% | 2.7만 |
|---|
| 2026.01.08 | ₩182,055 | ₩184,909 | ₩182,055 | ₩184,574 | +1.38% | 4.5만 |
|---|
| 2026.01.07 | ₩184,990 | ₩184,990 | ₩182,216 | ₩182,337 | -1.43% | 2.7만 |
|---|
| 2026.01.06 | ₩184,306 | ₩185,084 | ₩183,583 | ₩184,829 | +0.28% | 3.3만 |
|---|
| 2026.01.05 | ₩182,578 | ₩185,325 | ₩182,578 | ₩184,615 | +1.12% | 4.8만 |
|---|
| 2026.01.02 | ₩180,970 | ₩181,988 | ₩179,589 | ₩181,640 | +0.37% | 2.5만 |
|---|
| 2025.12.31 | ₩181,492 | ₩181,492 | ₩179,965 | ₩179,991 | -0.83% | 2.2만 |
|---|
| 2025.12.30 | ₩182,203 | ₩182,203 | ₩181,265 | ₩181,305 | -0.49% | 2.5만 |
|---|
| 2025.12.29 | ₩182,404 | ₩182,873 | ₩181,586 | ₩181,734 | -0.37% | 3만 |
|---|
| 2025.12.26 | ₩182,966 | ₩182,966 | ₩182,229 | ₩182,752 | -0.12% | 4.4만 |
|---|
| 2025.12.24 | ₩182,015 | ₩183,020 | ₩182,015 | ₩182,926 | +0.50% | 9.1천 |
|---|
| 2025.12.23 | ₩181,948 | ₩182,404 | ₩181,760 | ₩181,881 | -0.04% | 3.3만 |
|---|
| 2025.12.22 | ₩181,399 | ₩182,645 | ₩181,399 | ₩182,310 | +0.50% | 4.2만 |
|---|
| 2025.12.19 | ₩180,581 | ₩181,935 | ₩180,581 | ₩181,613 | +0.57% | 2.3만 |
|---|
| 2025.12.18 | ₩181,023 | ₩182,015 | ₩180,474 | ₩180,568 | -0.25% | 2.4만 |
|---|
| 2025.12.17 | ₩180,889 | ₩181,600 | ₩180,233 | ₩180,313 | -0.32% | 1.9만 |
|---|
| 2025.12.16 | ₩182,430 | ₩182,430 | ₩180,179 | ₩180,795 | -0.90% | 2.1만 |
|---|
| 2025.12.15 | ₩182,765 | ₩182,765 | ₩181,519 | ₩182,042 | -0.40% | 1.9만 |
|---|
| 2025.12.12 | ₩183,422 | ₩183,422 | ₩181,760 | ₩182,162 | -0.69% | 3.1만 |
|---|
| 2025.12.11 | ₩180,072 | ₩182,913 | ₩180,072 | ₩182,631 | +1.42% | 3만 |
|---|
| 2025.12.10 | ₩178,357 | ₩180,635 | ₩178,196 | ₩180,327 | +1.10% | 2.6만 |
|---|
| 2025.12.09 | ₩177,901 | ₩179,228 | ₩177,901 | ₩178,169 | +0.15% | 2.4만 |
|---|
| 2025.12.08 | ₩179,214 | ₩179,214 | ₩177,928 | ₩178,156 | -0.59% | 1.9만 |
|---|
| 2025.12.05 | ₩178,544 | ₩179,362 | ₩178,397 | ₩178,397 | -0.08% | 2.4만 |
|---|
| 2025.12.04 | ₩178,209 | ₩178,893 | ₩178,008 | ₩178,330 | +0.07% | 1.4만 |
|---|
| 2025.12.03 | ₩177,566 | ₩178,665 | ₩177,566 | ₩178,638 | +0.60% | 1.7만 |
|---|
| 2025.12.02 | ₩177,767 | ₩177,767 | ₩176,695 | ₩177,151 | -0.35% | 2.1만 |
|---|
| 2025.12.01 | ₩177,084 | ₩178,584 | ₩177,084 | ₩177,352 | +0.15% | 2.6만 |
|---|
| 2025.11.28 | ₩177,687 | ₩178,316 | ₩177,620 | ₩177,727 | +0.02% | 4.3천 |
|---|
| 2025.11.26 | ₩176,105 | ₩177,914 | ₩175,904 | ₩177,191 | +0.62% | 2.1만 |
|---|
| 2025.11.25 | ₩172,930 | ₩175,918 | ₩172,930 | ₩175,677 | +1.59% | 1.9만 |
|---|
| 2025.11.24 | ₩172,367 | ₩172,970 | ₩171,536 | ₩172,688 | +0.19% | 1.4만 |
|---|
| 2025.11.21 | ₩168,856 | ₩172,340 | ₩168,843 | ₩171,482 | +1.56% | 2.9만 |
|---|
| 2025.11.20 | ₩172,206 | ₩172,662 | ₩168,132 | ₩168,213 | -2.32% | 1.8만 |
|---|
| 2025.11.19 | ₩170,759 | ₩171,322 | ₩169,888 | ₩170,531 | -0.13% | 5.2만 |
|---|
| 2025.11.18 | ₩169,848 | ₩171,697 | ₩169,566 | ₩170,960 | +0.65% | 1.6만 |
|---|
| 2025.11.17 | ₩172,407 | ₩172,903 | ₩169,727 | ₩170,263 | -1.24% | 1.7만 |
|---|
| 2025.11.14 | ₩172,970 | ₩173,868 | ₩172,367 | ₩172,782 | -0.11% | 2.6만 |
|---|
| 2025.11.13 | ₩175,087 | ₩175,998 | ₩173,680 | ₩173,841 | -0.71% | 3.6만 |
|---|
| 2025.11.12 | ₩175,261 | ₩176,548 | ₩175,261 | ₩175,797 | +0.31% | 3.6만 |
|---|
| 2025.11.11 | ₩174,404 | ₩175,489 | ₩174,243 | ₩174,765 | +0.21% | 1.6만 |
|---|
| 2025.11.10 | ₩173,894 | ₩174,363 | ₩172,997 | ₩173,868 | -0.02% | 2.6만 |
|---|
| 2025.11.07 | ₩171,482 | ₩173,667 | ₩171,482 | ₩173,613 | +1.24% | 3.8만 |
|---|
| 2025.11.06 | ₩173,546 | ₩173,747 | ₩171,523 | ₩171,657 | -1.09% | 1.3만 |
|---|
| 2025.11.05 | ₩172,688 | ₩174,122 | ₩172,487 | ₩173,305 | +0.36% | 1.7만 |
|---|
| 2025.11.04 | ₩171,670 | ₩172,930 | ₩171,509 | ₩172,487 | +0.48% | 1.5만 |
|---|
| 2025.11.03 | ₩173,921 | ₩173,921 | ₩171,549 | ₩173,439 | -0.28% | 3.5만 |
|---|
| 2025.10.31 | ₩173,077 | ₩174,229 | ₩172,313 | ₩173,814 | +0.43% | 3.2만 |
|---|
| 2025.10.30 | ₩174,136 | ₩175,020 | ₩172,635 | ₩172,635 | -0.86% | 3.7만 |
|---|
| 2025.10.29 | ₩177,017 | ₩177,633 | ₩175,221 | ₩175,596 | -0.80% | 7.5만 |
|---|
| 2025.10.28 | ₩180,662 | ₩180,836 | ₩179,536 | ₩179,616 | -0.58% | 3.4만 |
|---|
| 2025.10.27 | ₩180,300 | ₩180,541 | ₩179,938 | ₩180,460 | +0.09% | 4.5만 |
|---|
| 2025.10.24 | ₩178,718 | ₩179,924 | ₩178,718 | ₩179,214 | +0.28% | 2.6만 |
|---|
| 2025.10.23 | ₩176,708 | ₩178,156 | ₩176,708 | ₩177,673 | +0.55% | 2.1만 |
|---|
| 2025.10.22 | ₩177,285 | ₩177,405 | ₩175,931 | ₩176,655 | -0.36% | 1.4만 |
|---|
| 2025.10.21 | ₩176,574 | ₩177,968 | ₩176,320 | ₩177,338 | +0.43% | 1.9만 |
|---|
| 2025.10.20 | ₩175,690 | ₩176,601 | ₩175,449 | ₩176,253 | +0.32% | 1.7만 |
|---|
| 2025.10.17 | ₩173,720 | ₩174,899 | ₩173,667 | ₩174,591 | +0.50% | 1.7만 |
|---|
| 2025.10.16 | ₩176,400 | ₩176,400 | ₩173,104 | ₩173,546 | -1.62% | 2.5만 |
|---|
| 2025.10.15 | ₩177,780 | ₩177,901 | ₩175,703 | ₩176,132 | -0.93% | 2.4만 |
|---|
| 2025.10.14 | ₩172,889 | ₩177,633 | ₩172,889 | ₩176,749 | +2.23% | 3.2만 |
|---|
| 2025.10.13 | ₩174,444 | ₩174,618 | ₩173,559 | ₩174,283 | -0.09% | 4.4만 |
|---|
| 2025.10.10 | ₩177,392 | ₩177,526 | ₩172,702 | ₩172,702 | -2.64% | 7.4만 |
|---|