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 | ₩196,427 | ₩197,054 | ₩196,427 | ₩196,640 | +0.11% | 3만 |
| 2026.10.08 | ₩192,585 | ₩196,200 | ₩192,585 | ₩196,120 | +1.84% | 9.7천 |
| 2026.10.07 | ₩193,199 | ₩193,279 | ₩192,398 | ₩193,025 | -0.09% | 8.4천 |
| 2026.10.06 | ₩195,000 | ₩195,040 | ₩194,239 | ₩194,399 | -0.31% | 2.3만 |
| 2026.10.05 | ₩192,745 | ₩194,613 | ₩192,652 | ₩194,479 | +0.90% | 1.2만 |
| 2026.10.02 | ₩193,119 | ₩193,545 | ₩191,905 | ₩192,865 | -0.13% | 7.9만 |
| 2026.10.01 | ₩191,157 | ₩193,172 | ₩190,237 | ₩193,025 | +0.98% | 2.7만 |
| 2026.09.30 | ₩192,278 | ₩192,505 | ₩190,837 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩190,877 |
| -0.73% |
| 3.8만 |
| 2026.09.29 | ₩192,291 | ₩192,291 | ₩190,771 | ₩191,731 | -0.29% | 4.2만 |
|---|
| 2026.09.28 | ₩192,958 | ₩193,332 | ₩191,985 | ₩192,198 | -0.39% | 4.3만 |
|---|
| 2026.09.25 | ₩193,492 | ₩194,533 | ₩192,572 | ₩194,266 | +0.40% | 16.2만 |
|---|
| 2026.09.24 | ₩193,772 | ₩193,959 | ₩193,092 | ₩193,159 | -0.32% | 2.1만 |
|---|
| 2026.09.23 | ₩194,413 | ₩195,266 | ₩193,692 | ₩193,692 | -0.37% | 2.7만 |
|---|
| 2026.09.22 | ₩198,388 | ₩198,388 | ₩194,639 | ₩194,639 | -1.89% | 1.8만 |
|---|
| 2026.09.21 | ₩198,722 | ₩198,722 | ₩197,588 | ₩197,588 | -0.57% | 2.2만 |
|---|
| 2026.09.18 | ₩199,002 | ₩199,002 | ₩197,934 | ₩198,095 | -0.46% | 2.3만 |
|---|
| 2026.09.17 | ₩199,989 | ₩200,136 | ₩198,775 | ₩199,602 | -0.19% | 1.2만 |
|---|
| 2026.09.16 | ₩201,550 | ₩201,550 | ₩197,828 | ₩199,309 | -1.11% | 1.1만 |
|---|
| 2026.09.15 | ₩201,723 | ₩202,337 | ₩201,110 | ₩201,710 | -0.01% | 6.3만 |
|---|
| 2026.09.14 | ₩202,297 | ₩202,684 | ₩201,243 | ₩202,297 | 0.00% | 3.8만 |
|---|
| 2026.09.11 | ₩200,309 | ₩201,937 | ₩200,309 | ₩201,683 | +0.69% | 1.8만 |
|---|
| 2026.09.10 | ₩200,416 | ₩200,469 | ₩199,535 | ₩199,922 | -0.25% | 6.6만 |
|---|
| 2026.09.09 | ₩200,416 | ₩201,163 | ₩199,509 | ₩200,402 | -0.01% | 2.3만 |
|---|
| 2026.09.08 | ₩203,457 | ₩203,791 | ₩200,949 | ₩200,976 | -1.22% | 2만 |
|---|
| 2026.09.04 | ₩204,725 | ₩205,245 | ₩204,044 | ₩204,818 | +0.05% | 2.6만 |
|---|
| 2026.09.03 | ₩204,591 | ₩206,406 | ₩204,591 | ₩206,206 | +0.79% | 2.1만 |
|---|
| 2026.09.02 | ₩202,284 | ₩204,485 | ₩202,284 | ₩203,564 | +0.63% | 3.2만 |
|---|
| 2026.09.01 | ₩202,270 | ₩203,964 | ₩201,937 | ₩202,217 | -0.03% | 1.4만 |
|---|
| 2026.08.31 | ₩203,591 | ₩203,591 | ₩202,964 | ₩203,097 | -0.24% | 1.1만 |
|---|
| 2026.08.28 | ₩202,830 | ₩204,591 | ₩202,830 | ₩203,911 | +0.53% | 4.2만 |
|---|
| 2026.08.27 | ₩202,150 | ₩203,498 | ₩202,150 | ₩203,151 | +0.49% | 1.6만 |
|---|
| 2026.08.26 | ₩200,443 | ₩202,057 | ₩200,443 | ₩201,790 | +0.67% | 9.4만 |
|---|
| 2026.08.25 | ₩201,990 | ₩201,990 | ₩201,283 | ₩201,670 | -0.16% | 8.3천 |
|---|
| 2026.08.24 | ₩201,803 | ₩203,164 | ₩201,803 | ₩202,510 | +0.35% | 2.5만 |
|---|
| 2026.08.21 | ₩200,896 | ₩201,857 | ₩200,749 | ₩201,510 | +0.31% | 3만 |
|---|
| 2026.08.20 | ₩200,869 | ₩201,363 | ₩199,575 | ₩199,615 | -0.62% | 5.4만 |
|---|
| 2026.08.19 | ₩202,070 | ₩203,097 | ₩201,003 | ₩201,003 | -0.53% | 1.4만 |
|---|
| 2026.08.18 | ₩201,030 | ₩202,163 | ₩201,030 | ₩201,163 | +0.07% | 1.7만 |
|---|
| 2026.08.17 | ₩201,870 | ₩202,177 | ₩200,509 | ₩200,509 | -0.67% | 4만 |
|---|
| 2026.08.14 | ₩202,871 | ₩202,871 | ₩202,444 | ₩202,697 | -0.09% | 1.2만 |
|---|
| 2026.08.13 | ₩200,896 | ₩202,817 | ₩200,256 | ₩202,777 | +0.94% | 3.6만 |
|---|
| 2026.08.12 | ₩199,882 | ₩200,656 | ₩199,295 | ₩200,496 | +0.31% | 1.6만 |
|---|
| 2026.08.11 | ₩200,189 | ₩200,816 | ₩200,189 | ₩200,256 | +0.03% | 1.4만 |
|---|
| 2026.08.10 | ₩198,535 | ₩200,002 | ₩198,535 | ₩199,869 | +0.67% | 2.3만 |
|---|
| 2026.08.07 | ₩199,269 | ₩199,389 | ₩198,335 | ₩199,148 | -0.06% | 2.6만 |
|---|
| 2026.08.06 | ₩199,642 | ₩199,642 | ₩198,055 | ₩198,481 | -0.58% | 2.8만 |
|---|
| 2026.08.05 | ₩200,176 | ₩201,110 | ₩199,509 | ₩199,682 | -0.25% | 3.3만 |
|---|
| 2026.08.04 | ₩197,041 | ₩199,976 | ₩197,001 | ₩199,802 | +1.40% | 4.2만 |
|---|
| 2026.08.03 | ₩197,388 | ₩198,335 | ₩196,854 | ₩197,307 | -0.04% | 2.5만 |
|---|
| 2026.07.31 | ₩195,880 | ₩196,334 | ₩194,853 | ₩196,080 | +0.10% | 3만 |
|---|
| 2026.07.30 | ₩196,080 | ₩196,080 | ₩193,879 | ₩195,867 | -0.11% | 5.7만 |
|---|
| 2026.07.29 | ₩197,548 | ₩198,055 | ₩195,973 | ₩196,080 | -0.74% | 13.2만 |
|---|
| 2026.07.28 | ₩195,547 | ₩197,828 | ₩195,547 | ₩197,654 | +1.08% | 12.5만 |
|---|
| 2026.07.27 | ₩194,306 | ₩195,253 | ₩194,306 | ₩195,120 | +0.42% | 3.6만 |
|---|
| 2026.07.24 | ₩191,278 | ₩193,879 | ₩191,278 | ₩192,852 | +0.82% | 1.3만 |
|---|
| 2026.07.23 | ₩191,291 | ₩191,664 | ₩190,197 | ₩191,037 | -0.13% | 1만 |
|---|
| 2026.07.22 | ₩192,652 | ₩193,425 | ₩191,664 | ₩191,784 | -0.45% | 1만 |
|---|
| 2026.07.21 | ₩191,704 | ₩192,438 | ₩191,424 | ₩192,265 | +0.29% | 2.2만 |
|---|
| 2026.07.20 | ₩193,265 | ₩193,265 | ₩191,424 | ₩191,518 | -0.90% | 1.3만 |
|---|
| 2026.07.17 | ₩192,238 | ₩194,066 | ₩192,118 | ₩192,492 | +0.13% | 5만 |
|---|
| 2026.07.16 | ₩191,318 | ₩193,412 | ₩191,318 | ₩193,385 | +1.08% | 9.5천 |
|---|
| 2026.07.15 | ₩191,251 | ₩191,958 | ₩190,917 | ₩191,491 | +0.13% | 1.3만 |
|---|
| 2026.07.14 | ₩190,744 | ₩191,931 | ₩189,263 | ₩189,850 | -0.47% | 1.3만 |
|---|
| 2026.07.13 | ₩191,731 | ₩193,119 | ₩191,651 | ₩191,838 | +0.06% | 1.2만 |
|---|
| 2026.07.10 | ₩191,731 | ₩191,931 | ₩191,304 | ₩191,598 | -0.07% | 2.4만 |
|---|
| 2026.07.09 | ₩189,783 | ₩190,877 | ₩189,783 | ₩190,677 | +0.47% | 9.8천 |
|---|
| 2026.07.08 | ₩190,117 | ₩190,117 | ₩188,022 | ₩188,850 | -0.67% | 1.5만 |
|---|
| 2026.07.07 | ₩192,745 | ₩193,199 | ₩191,051 | ₩191,211 | -0.80% | 2.2만 |
|---|
| 2026.07.06 | ₩190,837 | ₩191,971 | ₩190,597 | ₩191,931 | +0.57% | 2.2만 |
|---|
| 2026.07.02 | ₩191,011 | ₩191,784 | ₩189,757 | ₩190,811 | -0.10% | 2만 |
|---|
| 2026.07.01 | ₩189,330 | ₩191,238 | ₩189,330 | ₩189,783 | +0.24% | 2.8만 |
|---|
| 2026.06.30 | ₩190,050 | ₩190,050 | ₩188,930 | ₩188,983 | -0.56% | 3만 |
|---|
| 2026.06.29 | ₩189,370 | ₩190,050 | ₩189,290 | ₩189,770 | +0.21% | 2.2만 |
|---|
| 2026.06.26 | ₩187,982 | ₩189,330 | ₩187,982 | ₩188,716 | +0.39% | 2만 |
|---|
| 2026.06.25 | ₩187,622 | ₩189,997 | ₩187,622 | ₩187,849 | +0.12% | 2.1만 |
|---|
| 2026.06.24 | ₩185,928 | ₩188,263 | ₩185,461 | ₩187,142 | +0.65% | 3.2만 |
|---|
| 2026.06.23 | ₩184,594 | ₩185,688 | ₩184,394 | ₩185,354 | +0.41% | 4.9만 |
|---|
| 2026.06.22 | ₩184,380 | ₩185,274 | ₩184,380 | ₩184,941 | +0.30% | 2.4만 |
|---|
| 2026.06.18 | ₩185,581 | ₩185,808 | ₩184,220 | ₩184,220 | -0.73% | 1.3만 |
|---|
| 2026.06.17 | ₩187,649 | ₩188,263 | ₩184,220 | ₩184,247 | -1.81% | 1.5만 |
|---|
| 2026.06.16 | ₩186,542 | ₩188,276 | ₩186,542 | ₩187,329 | +0.42% | 7.5천 |
|---|
| 2026.06.15 | ₩187,982 | ₩188,623 | ₩186,528 | ₩186,528 | -0.77% | 2.6만 |
|---|
| 2026.06.12 | ₩185,621 | ₩187,009 | ₩185,354 | ₩186,715 | +0.59% | 2.2만 |
|---|
| 2026.06.11 | ₩184,087 | ₩185,755 | ₩183,220 | ₩185,554 | +0.80% | 1.9만 |
|---|
| 2026.06.10 | ₩185,461 | ₩185,981 | ₩183,060 | ₩183,166 | -1.24% | 1.2만 |
|---|
| 2026.06.09 | ₩183,954 | ₩186,288 | ₩183,113 | ₩185,541 | +0.86% | 9.9천 |
|---|
| 2026.06.08 | ₩183,940 | ₩184,567 | ₩183,500 | ₩183,540 | -0.22% | 1.9만 |
|---|
| 2026.06.05 | ₩185,288 | ₩185,341 | ₩183,447 | ₩183,980 | -0.71% | 2만 |
|---|
| 2026.06.04 | ₩184,100 | ₩185,728 | ₩184,100 | ₩185,341 | +0.67% | 1.5만 |
|---|
| 2026.06.03 | ₩183,086 | ₩183,727 | ₩182,953 | ₩183,233 | +0.08% | 1.6만 |
|---|
| 2026.06.02 | ₩182,833 | ₩184,527 | ₩182,833 | ₩183,940 | +0.61% | 1.9만 |
|---|
| 2026.06.01 | ₩182,032 | ₩183,687 | ₩181,099 | ₩183,527 | +0.82% | 1.7만 |
|---|
| 2026.05.29 | ₩182,433 | ₩183,166 | ₩181,979 | ₩182,366 | -0.04% | 5.7만 |
|---|
| 2026.05.28 | ₩181,912 | ₩182,619 | ₩181,566 | ₩182,473 | +0.31% | 2.4만 |
|---|
| 2026.05.27 | ₩182,513 | ₩183,727 | ₩182,046 | ₩182,193 | -0.18% | 1.8만 |
|---|
| 2026.05.26 | ₩182,166 | ₩183,260 | ₩182,166 | ₩182,606 | +0.24% | 2.2만 |
|---|
| 2026.05.22 | ₩181,966 | ₩182,219 | ₩181,365 | ₩181,926 | -0.02% | 1.7만 |
|---|
| 2026.05.21 | ₩180,338 | ₩181,472 | ₩178,684 | ₩181,072 | +0.41% | 2만 |
|---|
| 2026.05.20 | ₩178,471 | ₩181,552 | ₩178,190 | ₩181,539 | +1.72% | 1.4만 |
|---|
| 2026.05.19 | ₩179,444 | ₩179,444 | ₩178,030 | ₩178,270 | -0.65% | 3.8만 |
|---|
| 2026.05.18 | ₩179,031 | ₩181,152 | ₩178,964 | ₩180,071 | +0.58% | 9.9만 |
|---|
| 2026.05.15 | ₩180,245 | ₩180,365 | ₩179,044 | ₩179,231 | -0.56% | 1.3만 |
|---|
| 2026.05.14 | ₩180,352 | ₩181,312 | ₩179,791 | ₩180,365 | +0.01% | 9.5만 |
|---|
| 2026.05.13 | ₩179,978 | ₩179,978 | ₩178,777 | ₩179,271 | -0.39% | 3만 |
|---|
| 2026.05.12 | ₩180,578 | ₩181,032 | ₩179,098 | ₩180,645 | +0.04% | 2.4만 |
|---|
| 2026.05.11 | ₩182,659 | ₩182,659 | ₩180,859 | ₩180,872 | -0.98% | 2.8만 |
|---|
| 2026.05.08 | ₩184,020 | ₩184,020 | ₩182,593 | ₩182,659 | -0.74% | 1.9만 |
|---|
| 2026.05.07 | ₩185,181 | ₩185,181 | ₩183,180 | ₩183,180 | -1.08% | 2.1만 |
|---|
| 2026.05.06 | ₩184,554 | ₩185,981 | ₩184,554 | ₩185,141 | +0.32% | 5.1만 |
|---|
| 2026.05.05 | ₩182,966 | ₩184,701 | ₩182,966 | ₩184,140 | +0.64% | 2.4만 |
|---|
| 2026.05.04 | ₩184,007 | ₩184,914 | ₩182,926 | ₩183,313 | -0.38% | 2.1만 |
|---|
| 2026.05.01 | ₩185,808 | ₩185,808 | ₩184,380 | ₩184,380 | -0.77% | 2만 |
|---|
| 2026.04.30 | ₩182,086 | ₩185,168 | ₩182,086 | ₩185,168 | +1.69% | 3.9만 |
|---|
| 2026.04.29 | ₩183,327 | ₩183,327 | ₩182,099 | ₩182,606 | -0.39% | 1.3만 |
|---|
| 2026.04.28 | ₩184,474 | ₩184,714 | ₩182,686 | ₩183,020 | -0.79% | 2.8만 |
|---|
| 2026.04.27 | ₩183,033 | ₩183,900 | ₩183,033 | ₩183,673 | +0.35% | 1.2만 |
|---|
| 2026.04.24 | ₩183,700 | ₩183,700 | ₩182,659 | ₩182,873 | -0.45% | 2.5만 |
|---|
| 2026.04.23 | ₩184,941 | ₩185,208 | ₩182,766 | ₩184,687 | -0.14% | 6.2만 |
|---|
| 2026.04.22 | ₩187,649 | ₩187,649 | ₩185,514 | ₩185,821 | -0.97% | 9천 |
|---|
| 2026.04.21 | ₩187,636 | ₩188,623 | ₩186,288 | ₩186,301 | -0.71% | 2.3만 |
|---|
| 2026.04.20 | ₩186,195 | ₩187,502 | ₩186,195 | ₩187,262 | +0.57% | 5.9만 |
|---|
| 2026.04.17 | ₩185,248 | ₩188,062 | ₩184,634 | ₩186,542 | +0.70% | 2.2만 |
|---|
| 2026.04.16 | ₩183,380 | ₩184,327 | ₩183,380 | ₩183,873 | +0.27% | 1.3만 |
|---|
| 2026.04.15 | ₩183,673 | ₩184,060 | ₩183,033 | ₩183,300 | -0.20% | 1.3만 |
|---|
| 2026.04.14 | ₩183,220 | ₩184,314 | ₩183,020 | ₩183,607 | +0.21% | 3.8만 |
|---|
| 2026.04.13 | ₩180,005 | ₩183,246 | ₩179,885 | ₩183,180 | +1.76% | 3.8만 |
|---|
| 2026.04.10 | ₩182,366 | ₩182,366 | ₩180,378 | ₩180,485 | -1.03% | 3.1만 |
|---|
| 2026.04.09 | ₩180,818 | ₩182,366 | ₩180,805 | ₩181,939 | +0.62% | 2만 |
|---|
| 2026.04.08 | ₩181,232 | ₩182,339 | ₩181,085 | ₩181,606 | +0.21% | 1.4만 |
|---|
| 2026.04.07 | ₩177,070 | ₩178,164 | ₩176,590 | ₩177,337 | +0.15% | 3.2만 |
|---|
| 2026.04.06 | ₩176,123 | ₩177,937 | ₩176,123 | ₩177,897 | +1.01% | 2.5만 |
|---|
| 2026.04.02 | ₩174,028 | ₩177,163 | ₩174,028 | ₩176,469 | +1.40% | 1.7만 |
|---|
| 2026.04.01 | ₩176,056 | ₩176,856 | ₩175,149 | ₩176,189 | +0.08% | 2.7만 |
|---|
| 2026.03.31 | ₩172,934 | ₩175,736 | ₩172,281 | ₩175,095 | +1.25% | 4만 |
|---|
| 2026.03.30 | ₩173,548 | ₩173,548 | ₩171,160 | ₩171,320 | -1.28% | 1.9만 |
|---|
| 2026.03.27 | ₩174,402 | ₩174,402 | ₩171,680 | ₩171,907 | -1.43% | 6.7만 |
|---|
| 2026.03.26 | ₩175,322 | ₩177,203 | ₩174,775 | ₩174,909 | -0.24% | 1.7만 |
|---|
| 2026.03.25 | ₩176,870 | ₩177,990 | ₩175,802 | ₩176,376 | -0.28% | 1.4만 |
|---|
| 2026.03.24 | ₩173,735 | ₩176,616 | ₩173,735 | ₩175,589 | +1.07% | 1.5만 |
|---|
| 2026.03.23 | ₩174,989 | ₩177,123 | ₩174,588 | ₩175,122 | +0.08% | 2.6만 |
|---|
| 2026.03.20 | ₩174,375 | ₩174,455 | ₩171,934 | ₩172,787 | -0.91% | 4.3만 |
|---|
| 2026.03.19 | ₩173,428 | ₩175,189 | ₩173,214 | ₩174,695 | +0.73% | 1.7만 |
|---|
| 2026.03.18 | ₩175,402 | ₩175,922 | ₩174,268 | ₩174,308 | -0.62% | 1.3만 |
|---|
| 2026.03.17 | ₩175,642 | ₩177,657 | ₩175,642 | ₩176,189 | +0.31% | 2.3만 |
|---|
| 2026.03.16 | ₩175,255 | ₩176,096 | ₩174,762 | ₩174,909 | -0.20% | 2.5만 |
|---|
| 2026.03.13 | ₩175,389 | ₩175,869 | ₩173,855 | ₩173,895 | -0.85% | 5.5만 |
|---|
| 2026.03.12 | ₩176,069 | ₩177,056 | ₩174,802 | ₩174,802 | -0.72% | 1.8만 |
|---|
| 2026.03.11 | ₩177,763 | ₩178,671 | ₩176,843 | ₩177,844 | +0.05% | 2.5만 |
|---|
| 2026.03.10 | ₩178,831 | ₩180,338 | ₩177,964 | ₩178,070 | -0.43% | 2만 |
|---|
| 2026.03.09 | ₩177,443 | ₩179,578 | ₩174,762 | ₩179,404 | +1.11% | 2.4만 |
|---|
| 2026.03.06 | ₩180,592 | ₩180,592 | ₩177,844 | ₩179,578 | -0.56% | 3.3만 |
|---|
| 2026.03.05 | ₩182,913 | ₩184,407 | ₩181,405 | ₩182,339 | -0.31% | 2.6만 |
|---|
| 2026.03.04 | ₩183,633 | ₩184,327 | ₩182,753 | ₩184,100 | +0.25% | 1.4만 |
|---|
| 2026.03.03 | ₩180,378 | ₩183,407 | ₩179,084 | ₩182,766 | +1.32% | 2.2만 |
|---|
| 2026.03.02 | ₩181,659 | ₩184,474 | ₩181,659 | ₩183,833 | +1.20% | 1.1만 |
|---|
| 2026.02.27 | ₩184,394 | ₩184,394 | ₩182,459 | ₩183,820 | -0.31% | 2.2만 |
|---|
| 2026.02.26 | ₩185,221 | ₩185,795 | ₩184,300 | ₩185,554 | +0.18% | 1.7만 |
|---|
| 2026.02.25 | ₩184,420 | ₩184,874 | ₩183,140 | ₩184,767 | +0.19% | 2.5만 |
|---|
| 2026.02.24 | ₩182,139 | ₩183,980 | ₩182,139 | ₩183,807 | +0.92% | 1만 |
|---|
| 2026.02.23 | ₩185,314 | ₩185,755 | ₩181,205 | ₩182,113 | -1.73% | 1.9만 |
|---|
| 2026.02.20 | ₩184,727 | ₩186,008 | ₩184,380 | ₩185,981 | +0.68% | 1.4만 |
|---|
| 2026.02.19 | ₩185,354 | ₩185,701 | ₩183,967 | ₩184,927 | -0.23% | 6.2만 |
|---|
| 2026.02.18 | ₩184,941 | ₩186,622 | ₩184,941 | ₩186,248 | +0.71% | 1.5만 |
|---|
| 2026.02.17 | ₩183,954 | ₩185,461 | ₩183,260 | ₩184,794 | +0.46% | 3.1만 |
|---|
| 2026.02.13 | ₩182,766 | ₩184,407 | ₩182,233 | ₩183,914 | +0.63% | 4.1만 |
|---|
| 2026.02.12 | ₩185,674 | ₩186,782 | ₩181,846 | ₩182,499 | -1.71% | 3.9만 |
|---|
| 2026.02.11 | ₩186,675 | ₩186,902 | ₩185,101 | ₩185,408 | -0.68% | 2만 |
|---|
| 2026.02.10 | ₩185,808 | ₩186,662 | ₩185,474 | ₩185,941 | +0.07% | 1.4만 |
|---|
| 2026.02.09 | ₩186,008 | ₩186,568 | ₩185,755 | ₩185,955 | -0.03% | 2.3만 |
|---|
| 2026.02.06 | ₩183,914 | ₩186,341 | ₩183,914 | ₩186,235 | +1.26% | 2.9만 |
|---|
| 2026.02.05 | ₩182,526 | ₩183,260 | ₩181,926 | ₩182,606 | +0.04% | 1.8만 |
|---|
| 2026.02.04 | ₩181,806 | ₩184,327 | ₩181,806 | ₩183,593 | +0.98% | 3.9만 |
|---|
| 2026.02.03 | ₩181,205 | ₩182,873 | ₩179,725 | ₩181,059 | -0.08% | 3.6만 |
|---|
| 2026.02.02 | ₩180,672 | ₩182,793 | ₩180,672 | ₩182,700 | +1.12% | 3.7만 |
|---|
| 2026.01.30 | ₩181,125 | ₩181,125 | ₩179,738 | ₩180,818 | -0.17% | 1.8만 |
|---|
| 2026.01.29 | ₩181,752 | ₩181,752 | ₩180,191 | ₩181,285 | -0.26% | 3.5만 |
|---|
| 2026.01.28 | ₩181,672 | ₩181,979 | ₩180,685 | ₩181,232 | -0.24% | 2.4만 |
|---|
| 2026.01.27 | ₩182,646 | ₩182,659 | ₩181,512 | ₩182,046 | -0.33% | 3.8만 |
|---|
| 2026.01.26 | ₩181,832 | ₩182,606 | ₩181,579 | ₩181,632 | -0.11% | 1.9만 |
|---|
| 2026.01.23 | ₩182,539 | ₩182,646 | ₩180,859 | ₩181,592 | -0.52% | 4.2만 |
|---|
| 2026.01.22 | ₩183,407 | ₩183,873 | ₩182,833 | ₩183,180 | -0.12% | 6.9만 |
|---|
| 2026.01.21 | ₩181,152 | ₩183,300 | ₩181,152 | ₩182,526 | +0.76% | 2.5만 |
|---|
| 2026.01.20 | ₩180,645 | ₩181,739 | ₩179,831 | ₩180,191 | -0.25% | 10.4만 |
|---|
| 2026.01.16 | ₩184,220 | ₩184,220 | ₩182,633 | ₩182,726 | -0.81% | 3.4만 |
|---|
| 2026.01.15 | ₩182,913 | ₩184,674 | ₩182,913 | ₩184,180 | +0.69% | 10.1만 |
|---|
| 2026.01.14 | ₩182,980 | ₩183,206 | ₩182,419 | ₩182,913 | -0.04% | 4만 |
|---|
| 2026.01.13 | ₩184,047 | ₩184,247 | ₩182,980 | ₩183,193 | -0.46% | 7만 |
|---|
| 2026.01.12 | ₩182,940 | ₩184,127 | ₩182,940 | ₩184,007 | +0.58% | 12.8만 |
|---|
| 2026.01.09 | ₩184,354 | ₩184,767 | ₩183,380 | ₩184,300 | -0.03% | 2.7만 |
|---|
| 2026.01.08 | ₩181,245 | ₩184,087 | ₩181,245 | ₩183,753 | +1.38% | 4.5만 |
|---|
| 2026.01.07 | ₩184,167 | ₩184,167 | ₩181,405 | ₩181,526 | -1.43% | 2.7만 |
|---|
| 2026.01.06 | ₩183,487 | ₩184,260 | ₩182,766 | ₩184,007 | +0.28% | 3.3만 |
|---|
| 2026.01.05 | ₩181,766 | ₩184,501 | ₩181,766 | ₩183,793 | +1.12% | 4.8만 |
|---|
| 2026.01.02 | ₩180,165 | ₩181,179 | ₩178,791 | ₩180,832 | +0.37% | 2.5만 |
|---|
| 2025.12.31 | ₩180,685 | ₩180,685 | ₩179,164 | ₩179,191 | -0.83% | 2.2만 |
|---|
| 2025.12.30 | ₩181,392 | ₩181,392 | ₩180,458 | ₩180,498 | -0.49% | 2.5만 |
|---|
| 2025.12.29 | ₩181,592 | ₩182,059 | ₩180,778 | ₩180,925 | -0.37% | 3만 |
|---|
| 2025.12.26 | ₩182,153 | ₩182,153 | ₩181,419 | ₩181,939 | -0.12% | 4.4만 |
|---|
| 2025.12.24 | ₩181,205 | ₩182,206 | ₩181,205 | ₩182,113 | +0.50% | 9.1천 |
|---|
| 2025.12.23 | ₩181,139 | ₩181,592 | ₩180,952 | ₩181,072 | -0.04% | 3.3만 |
|---|
| 2025.12.22 | ₩180,592 | ₩181,832 | ₩180,592 | ₩181,499 | +0.50% | 4.2만 |
|---|
| 2025.12.19 | ₩179,778 | ₩181,125 | ₩179,778 | ₩180,805 | +0.57% | 2.3만 |
|---|
| 2025.12.18 | ₩180,218 | ₩181,205 | ₩179,671 | ₩179,765 | -0.25% | 2.4만 |
|---|
| 2025.12.17 | ₩180,085 | ₩180,792 | ₩179,431 | ₩179,511 | -0.32% | 1.9만 |
|---|
| 2025.12.16 | ₩181,619 | ₩181,619 | ₩179,378 | ₩179,991 | -0.90% | 2.1만 |
|---|
| 2025.12.15 | ₩181,952 | ₩181,952 | ₩180,712 | ₩181,232 | -0.40% | 1.9만 |
|---|
| 2025.12.12 | ₩182,606 | ₩182,606 | ₩180,952 | ₩181,352 | -0.69% | 3.1만 |
|---|
| 2025.12.11 | ₩179,271 | ₩182,099 | ₩179,271 | ₩181,819 | +1.42% | 3만 |
|---|
| 2025.12.10 | ₩177,563 | ₩179,831 | ₩177,403 | ₩179,524 | +1.10% | 2.6만 |
|---|
| 2025.12.09 | ₩177,110 | ₩178,431 | ₩177,110 | ₩177,377 | +0.15% | 2.4만 |
|---|
| 2025.12.08 | ₩178,417 | ₩178,417 | ₩177,136 | ₩177,363 | -0.59% | 1.9만 |
|---|
| 2025.12.05 | ₩177,750 | ₩178,564 | ₩177,603 | ₩177,603 | -0.08% | 2.4만 |
|---|
| 2025.12.04 | ₩177,417 | ₩178,097 | ₩177,217 | ₩177,537 | +0.07% | 1.4만 |
|---|
| 2025.12.03 | ₩176,776 | ₩177,870 | ₩176,776 | ₩177,844 | +0.60% | 1.7만 |
|---|
| 2025.12.02 | ₩176,976 | ₩176,976 | ₩175,909 | ₩176,363 | -0.35% | 2.1만 |
|---|
| 2025.12.01 | ₩176,296 | ₩177,790 | ₩176,296 | ₩176,563 | +0.15% | 2.6만 |
|---|
| 2025.11.28 | ₩176,896 | ₩177,523 | ₩176,830 | ₩176,936 | +0.02% | 4.3천 |
|---|
| 2025.11.26 | ₩175,322 | ₩177,123 | ₩175,122 | ₩176,403 | +0.62% | 2.1만 |
|---|
| 2025.11.25 | ₩172,160 | ₩175,135 | ₩172,160 | ₩174,895 | +1.59% | 1.9만 |
|---|
| 2025.11.24 | ₩171,600 | ₩172,200 | ₩170,773 | ₩171,920 | +0.19% | 1.4만 |
|---|
| 2025.11.21 | ₩168,105 | ₩171,573 | ₩168,092 | ₩170,720 | +1.56% | 2.9만 |
|---|
| 2025.11.20 | ₩171,440 | ₩171,894 | ₩167,385 | ₩167,465 | -2.32% | 1.8만 |
|---|
| 2025.11.19 | ₩169,999 | ₩170,560 | ₩169,132 | ₩169,772 | -0.13% | 5.2만 |
|---|
| 2025.11.18 | ₩169,092 | ₩170,933 | ₩168,812 | ₩170,199 | +0.65% | 1.6만 |
|---|
| 2025.11.17 | ₩171,640 | ₩172,134 | ₩168,972 | ₩169,506 | -1.24% | 1.7만 |
|---|
| 2025.11.14 | ₩172,200 | ₩173,094 | ₩171,600 | ₩172,014 | -0.11% | 2.6만 |
|---|
| 2025.11.13 | ₩174,308 | ₩175,215 | ₩172,908 | ₩173,068 | -0.71% | 3.6만 |
|---|
| 2025.11.12 | ₩174,482 | ₩175,762 | ₩174,482 | ₩175,015 | +0.31% | 3.6만 |
|---|
| 2025.11.11 | ₩173,628 | ₩174,709 | ₩173,468 | ₩173,988 | +0.21% | 1.6만 |
|---|
| 2025.11.10 | ₩173,121 | ₩173,588 | ₩172,227 | ₩173,094 | -0.02% | 2.6만 |
|---|
| 2025.11.07 | ₩170,720 | ₩172,894 | ₩170,720 | ₩172,841 | +1.24% | 3.8만 |
|---|
| 2025.11.06 | ₩172,774 | ₩172,974 | ₩170,760 | ₩170,893 | -1.09% | 1.3만 |
|---|
| 2025.11.05 | ₩171,920 | ₩173,348 | ₩171,720 | ₩172,534 | +0.36% | 1.7만 |
|---|
| 2025.11.04 | ₩170,906 | ₩172,160 | ₩170,746 | ₩171,720 | +0.48% | 1.5만 |
|---|
| 2025.11.03 | ₩173,148 | ₩173,148 | ₩170,786 | ₩172,667 | -0.28% | 3.5만 |
|---|
| 2025.10.31 | ₩172,307 | ₩173,454 | ₩171,547 | ₩173,041 | +0.43% | 3.2만 |
|---|
| 2025.10.30 | ₩173,361 | ₩174,242 | ₩171,867 | ₩171,867 | -0.86% | 3.7만 |
|---|
| 2025.10.29 | ₩176,229 | ₩176,843 | ₩174,442 | ₩174,815 | -0.80% | 7.5만 |
|---|
| 2025.10.28 | ₩179,858 | ₩180,031 | ₩178,737 | ₩178,817 | -0.58% | 3.4만 |
|---|
| 2025.10.27 | ₩179,498 | ₩179,738 | ₩179,138 | ₩179,658 | +0.09% | 4.5만 |
|---|
| 2025.10.24 | ₩177,924 | ₩179,124 | ₩177,924 | ₩178,417 | +0.28% | 2.6만 |
|---|
| 2025.10.23 | ₩175,922 | ₩177,363 | ₩175,922 | ₩176,883 | +0.55% | 2.1만 |
|---|
| 2025.10.22 | ₩176,496 | ₩176,616 | ₩175,149 | ₩175,869 | -0.36% | 1.4만 |
|---|
| 2025.10.21 | ₩175,789 | ₩177,177 | ₩175,536 | ₩176,549 | +0.43% | 1.9만 |
|---|
| 2025.10.20 | ₩174,909 | ₩175,816 | ₩174,668 | ₩175,469 | +0.32% | 1.7만 |
|---|
| 2025.10.17 | ₩172,948 | ₩174,122 | ₩172,894 | ₩173,815 | +0.50% | 1.7만 |
|---|
| 2025.10.16 | ₩175,616 | ₩175,616 | ₩172,334 | ₩172,774 | -1.62% | 2.5만 |
|---|
| 2025.10.15 | ₩176,990 | ₩177,110 | ₩174,922 | ₩175,349 | -0.93% | 2.4만 |
|---|
| 2025.10.14 | ₩172,120 | ₩176,843 | ₩172,120 | ₩175,963 | +2.23% | 3.2만 |
|---|
| 2025.10.13 | ₩173,668 | ₩173,841 | ₩172,787 | ₩173,508 | -0.09% | 4.4만 |
|---|
| 2025.10.10 | ₩176,603 | ₩176,736 | ₩171,934 | ₩171,934 | -2.64% | 7.4만 |
|---|