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 | ₩196,724 | ₩197,352 | ₩196,724 | ₩196,938 | +0.11% | 3만 |
| 2026.10.08 | ₩192,877 | ₩196,497 | ₩192,877 | ₩196,417 | +1.84% | 9.7천 |
| 2026.10.07 | ₩193,491 | ₩193,571 | ₩192,689 | ₩193,317 | -0.09% | 8.4천 |
| 2026.10.06 | ₩195,295 | ₩195,335 | ₩194,533 | ₩194,694 | -0.31% | 2.3만 |
| 2026.10.05 | ₩193,037 | ₩194,907 | ₩192,943 | ₩194,774 | +0.90% | 1.2만 |
| 2026.10.02 | ₩193,411 | ₩193,838 | ₩192,195 | ₩193,157 | -0.13% | 7.9만 |
| 2026.10.01 | ₩191,447 | ₩193,464 | ₩190,525 | ₩193,317 | +0.98% | 2.7만 |
| 2026.09.30 | ₩192,569 | ₩192,796 | ₩191,126 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩191,166 |
| -0.73% |
| 3.8만 |
| 2026.09.29 | ₩192,583 | ₩192,583 | ₩191,059 | ₩192,021 | -0.29% | 4.2만 |
|---|
| 2026.09.28 | ₩193,251 | ₩193,625 | ₩192,275 | ₩192,489 | -0.39% | 4.3만 |
|---|
| 2026.09.25 | ₩193,785 | ₩194,827 | ₩192,863 | ₩194,560 | +0.40% | 16.2만 |
|---|
| 2026.09.24 | ₩194,066 | ₩194,253 | ₩193,384 | ₩193,451 | -0.32% | 2.1만 |
|---|
| 2026.09.23 | ₩194,707 | ₩195,562 | ₩193,985 | ₩193,985 | -0.37% | 2.7만 |
|---|
| 2026.09.22 | ₩198,688 | ₩198,688 | ₩194,934 | ₩194,934 | -1.89% | 1.8만 |
|---|
| 2026.09.21 | ₩199,022 | ₩199,022 | ₩197,887 | ₩197,887 | -0.57% | 2.2만 |
|---|
| 2026.09.18 | ₩199,303 | ₩199,303 | ₩198,234 | ₩198,395 | -0.46% | 2.3만 |
|---|
| 2026.09.17 | ₩200,292 | ₩200,439 | ₩199,076 | ₩199,904 | -0.19% | 1.2만 |
|---|
| 2026.09.16 | ₩201,855 | ₩201,855 | ₩198,127 | ₩199,610 | -1.11% | 1.1만 |
|---|
| 2026.09.15 | ₩202,029 | ₩202,643 | ₩201,414 | ₩202,015 | -0.01% | 6.3만 |
|---|
| 2026.09.14 | ₩202,603 | ₩202,991 | ₩201,548 | ₩202,603 | 0.00% | 3.8만 |
|---|
| 2026.09.11 | ₩200,612 | ₩202,242 | ₩200,612 | ₩201,989 | +0.69% | 1.8만 |
|---|
| 2026.09.10 | ₩200,719 | ₩200,773 | ₩199,837 | ₩200,225 | -0.25% | 6.6만 |
|---|
| 2026.09.09 | ₩200,719 | ₩201,467 | ₩199,811 | ₩200,706 | -0.01% | 2.3만 |
|---|
| 2026.09.08 | ₩203,766 | ₩204,100 | ₩201,254 | ₩201,280 | -1.22% | 2만 |
|---|
| 2026.09.04 | ₩205,035 | ₩205,556 | ₩204,353 | ₩205,128 | +0.05% | 2.6만 |
|---|
| 2026.09.03 | ₩204,901 | ₩206,718 | ₩204,901 | ₩206,518 | +0.79% | 2.1만 |
|---|
| 2026.09.02 | ₩202,590 | ₩204,794 | ₩202,590 | ₩203,872 | +0.63% | 3.2만 |
|---|
| 2026.09.01 | ₩202,576 | ₩204,273 | ₩202,242 | ₩202,523 | -0.03% | 1.4만 |
|---|
| 2026.08.31 | ₩203,899 | ₩203,899 | ₩203,271 | ₩203,405 | -0.24% | 1.1만 |
|---|
| 2026.08.28 | ₩203,138 | ₩204,901 | ₩203,138 | ₩204,220 | +0.53% | 4.2만 |
|---|
| 2026.08.27 | ₩202,456 | ₩203,806 | ₩202,456 | ₩203,458 | +0.49% | 1.6만 |
|---|
| 2026.08.26 | ₩200,746 | ₩202,363 | ₩200,746 | ₩202,095 | +0.67% | 9.4만 |
|---|
| 2026.08.25 | ₩202,296 | ₩202,296 | ₩201,588 | ₩201,975 | -0.16% | 8.3천 |
|---|
| 2026.08.24 | ₩202,109 | ₩203,472 | ₩202,109 | ₩202,817 | +0.35% | 2.5만 |
|---|
| 2026.08.21 | ₩201,200 | ₩202,162 | ₩201,053 | ₩201,815 | +0.31% | 3만 |
|---|
| 2026.08.20 | ₩201,174 | ₩201,668 | ₩199,878 | ₩199,918 | -0.62% | 5.4만 |
|---|
| 2026.08.19 | ₩202,376 | ₩203,405 | ₩201,307 | ₩201,307 | -0.53% | 1.4만 |
|---|
| 2026.08.18 | ₩201,334 | ₩202,470 | ₩201,334 | ₩201,467 | +0.07% | 1.7만 |
|---|
| 2026.08.17 | ₩202,176 | ₩202,483 | ₩200,813 | ₩200,813 | -0.67% | 4만 |
|---|
| 2026.08.14 | ₩203,178 | ₩203,178 | ₩202,750 | ₩203,004 | -0.09% | 1.2만 |
|---|
| 2026.08.13 | ₩201,200 | ₩203,124 | ₩200,559 | ₩203,084 | +0.94% | 3.6만 |
|---|
| 2026.08.12 | ₩200,185 | ₩200,960 | ₩199,597 | ₩200,799 | +0.31% | 1.6만 |
|---|
| 2026.08.11 | ₩200,492 | ₩201,120 | ₩200,492 | ₩200,559 | +0.03% | 1.4만 |
|---|
| 2026.08.10 | ₩198,835 | ₩200,305 | ₩198,835 | ₩200,172 | +0.67% | 2.3만 |
|---|
| 2026.08.07 | ₩199,570 | ₩199,691 | ₩198,635 | ₩199,450 | -0.06% | 2.6만 |
|---|
| 2026.08.06 | ₩199,944 | ₩199,944 | ₩198,354 | ₩198,782 | -0.58% | 2.8만 |
|---|
| 2026.08.05 | ₩200,479 | ₩201,414 | ₩199,811 | ₩199,984 | -0.25% | 3.3만 |
|---|
| 2026.08.04 | ₩197,339 | ₩200,278 | ₩197,299 | ₩200,105 | +1.40% | 4.2만 |
|---|
| 2026.08.03 | ₩197,686 | ₩198,635 | ₩197,152 | ₩197,606 | -0.04% | 2.5만 |
|---|
| 2026.07.31 | ₩196,177 | ₩196,631 | ₩195,148 | ₩196,377 | +0.10% | 3만 |
|---|
| 2026.07.30 | ₩196,377 | ₩196,377 | ₩194,173 | ₩196,163 | -0.11% | 5.7만 |
|---|
| 2026.07.29 | ₩197,847 | ₩198,354 | ₩196,270 | ₩196,377 | -0.74% | 13.2만 |
|---|
| 2026.07.28 | ₩195,843 | ₩198,127 | ₩195,843 | ₩197,954 | +1.08% | 12.5만 |
|---|
| 2026.07.27 | ₩194,600 | ₩195,549 | ₩194,600 | ₩195,415 | +0.42% | 3.6만 |
|---|
| 2026.07.24 | ₩191,567 | ₩194,173 | ₩191,567 | ₩193,144 | +0.82% | 1.3만 |
|---|
| 2026.07.23 | ₩191,581 | ₩191,955 | ₩190,485 | ₩191,327 | -0.13% | 1만 |
|---|
| 2026.07.22 | ₩192,943 | ₩193,718 | ₩191,955 | ₩192,075 | -0.45% | 1만 |
|---|
| 2026.07.21 | ₩191,995 | ₩192,730 | ₩191,714 | ₩192,556 | +0.29% | 2.2만 |
|---|
| 2026.07.20 | ₩193,558 | ₩193,558 | ₩191,714 | ₩191,808 | -0.90% | 1.3만 |
|---|
| 2026.07.17 | ₩192,529 | ₩194,360 | ₩192,409 | ₩192,783 | +0.13% | 5만 |
|---|
| 2026.07.16 | ₩191,607 | ₩193,705 | ₩191,607 | ₩193,678 | +1.08% | 9.5천 |
|---|
| 2026.07.15 | ₩191,540 | ₩192,249 | ₩191,206 | ₩191,781 | +0.13% | 1.3만 |
|---|
| 2026.07.14 | ₩191,033 | ₩192,222 | ₩189,550 | ₩190,138 | -0.47% | 1.3만 |
|---|
| 2026.07.13 | ₩192,021 | ₩193,411 | ₩191,941 | ₩192,128 | +0.06% | 1.2만 |
|---|
| 2026.07.10 | ₩192,021 | ₩192,222 | ₩191,594 | ₩191,888 | -0.07% | 2.4만 |
|---|
| 2026.07.09 | ₩190,071 | ₩191,166 | ₩190,071 | ₩190,966 | +0.47% | 9.8천 |
|---|
| 2026.07.08 | ₩190,405 | ₩190,405 | ₩188,307 | ₩189,135 | -0.67% | 1.5만 |
|---|
| 2026.07.07 | ₩193,037 | ₩193,491 | ₩191,340 | ₩191,500 | -0.80% | 2.2만 |
|---|
| 2026.07.06 | ₩191,126 | ₩192,262 | ₩190,886 | ₩192,222 | +0.57% | 2.2만 |
|---|
| 2026.07.02 | ₩191,300 | ₩192,075 | ₩190,044 | ₩191,100 | -0.10% | 2만 |
|---|
| 2026.07.01 | ₩189,616 | ₩191,527 | ₩189,616 | ₩190,071 | +0.24% | 2.8만 |
|---|
| 2026.06.30 | ₩190,338 | ₩190,338 | ₩189,216 | ₩189,269 | -0.56% | 3만 |
|---|
| 2026.06.29 | ₩189,657 | ₩190,338 | ₩189,576 | ₩190,057 | +0.21% | 2.2만 |
|---|
| 2026.06.26 | ₩188,267 | ₩189,616 | ₩188,267 | ₩189,002 | +0.39% | 2만 |
|---|
| 2026.06.25 | ₩187,906 | ₩190,285 | ₩187,906 | ₩188,133 | +0.12% | 2.1만 |
|---|
| 2026.06.24 | ₩186,209 | ₩188,548 | ₩185,742 | ₩187,425 | +0.65% | 3.2만 |
|---|
| 2026.06.23 | ₩184,873 | ₩185,969 | ₩184,673 | ₩185,635 | +0.41% | 4.9만 |
|---|
| 2026.06.22 | ₩184,660 | ₩185,555 | ₩184,660 | ₩185,221 | +0.30% | 2.4만 |
|---|
| 2026.06.18 | ₩185,862 | ₩186,089 | ₩184,499 | ₩184,499 | -0.73% | 1.3만 |
|---|
| 2026.06.17 | ₩187,933 | ₩188,548 | ₩184,499 | ₩184,526 | -1.81% | 1.5만 |
|---|
| 2026.06.16 | ₩186,824 | ₩188,561 | ₩186,824 | ₩187,612 | +0.42% | 7.5천 |
|---|
| 2026.06.15 | ₩188,267 | ₩188,908 | ₩186,811 | ₩186,811 | -0.77% | 2.6만 |
|---|
| 2026.06.12 | ₩185,902 | ₩187,292 | ₩185,635 | ₩186,998 | +0.59% | 2.2만 |
|---|
| 2026.06.11 | ₩184,366 | ₩186,036 | ₩183,497 | ₩185,835 | +0.80% | 1.9만 |
|---|
| 2026.06.10 | ₩185,742 | ₩186,263 | ₩183,337 | ₩183,444 | -1.24% | 1.2만 |
|---|
| 2026.06.09 | ₩184,232 | ₩186,570 | ₩183,390 | ₩185,822 | +0.86% | 9.9천 |
|---|
| 2026.06.08 | ₩184,219 | ₩184,847 | ₩183,778 | ₩183,818 | -0.22% | 1.9만 |
|---|
| 2026.06.05 | ₩185,568 | ₩185,622 | ₩183,724 | ₩184,259 | -0.71% | 2만 |
|---|
| 2026.06.04 | ₩184,379 | ₩186,009 | ₩184,379 | ₩185,622 | +0.67% | 1.5만 |
|---|
| 2026.06.03 | ₩183,364 | ₩184,005 | ₩183,230 | ₩183,511 | +0.08% | 1.6만 |
|---|
| 2026.06.02 | ₩183,110 | ₩184,807 | ₩183,110 | ₩184,219 | +0.61% | 1.9만 |
|---|
| 2026.06.01 | ₩182,308 | ₩183,965 | ₩181,373 | ₩183,805 | +0.82% | 1.7만 |
|---|
| 2026.05.29 | ₩182,709 | ₩183,444 | ₩182,255 | ₩182,642 | -0.04% | 5.7만 |
|---|
| 2026.05.28 | ₩182,188 | ₩182,896 | ₩181,840 | ₩182,749 | +0.31% | 2.4만 |
|---|
| 2026.05.27 | ₩182,789 | ₩184,005 | ₩182,321 | ₩182,468 | -0.18% | 1.8만 |
|---|
| 2026.05.26 | ₩182,442 | ₩183,537 | ₩182,442 | ₩182,883 | +0.24% | 2.2만 |
|---|
| 2026.05.22 | ₩182,241 | ₩182,495 | ₩181,640 | ₩182,201 | -0.02% | 1.7만 |
|---|
| 2026.05.21 | ₩180,611 | ₩181,747 | ₩178,955 | ₩181,346 | +0.41% | 2만 |
|---|
| 2026.05.20 | ₩178,741 | ₩181,827 | ₩178,460 | ₩181,814 | +1.72% | 1.4만 |
|---|
| 2026.05.19 | ₩179,716 | ₩179,716 | ₩178,300 | ₩178,540 | -0.65% | 3.8만 |
|---|
| 2026.05.18 | ₩179,302 | ₩181,426 | ₩179,235 | ₩180,344 | +0.58% | 9.9만 |
|---|
| 2026.05.15 | ₩180,518 | ₩180,638 | ₩179,315 | ₩179,502 | -0.56% | 1.3만 |
|---|
| 2026.05.14 | ₩180,625 | ₩181,587 | ₩180,064 | ₩180,638 | +0.01% | 9.5만 |
|---|
| 2026.05.13 | ₩180,251 | ₩180,251 | ₩179,048 | ₩179,542 | -0.39% | 3만 |
|---|
| 2026.05.12 | ₩180,852 | ₩181,306 | ₩179,369 | ₩180,919 | +0.04% | 2.4만 |
|---|
| 2026.05.11 | ₩182,936 | ₩182,936 | ₩181,132 | ₩181,146 | -0.98% | 2.8만 |
|---|
| 2026.05.08 | ₩184,299 | ₩184,299 | ₩182,869 | ₩182,936 | -0.74% | 1.9만 |
|---|
| 2026.05.07 | ₩185,461 | ₩185,461 | ₩183,457 | ₩183,457 | -1.08% | 2.1만 |
|---|
| 2026.05.06 | ₩184,833 | ₩186,263 | ₩184,833 | ₩185,421 | +0.32% | 5.1만 |
|---|
| 2026.05.05 | ₩183,243 | ₩184,980 | ₩183,243 | ₩184,419 | +0.64% | 2.4만 |
|---|
| 2026.05.04 | ₩184,286 | ₩185,194 | ₩183,203 | ₩183,591 | -0.38% | 2.1만 |
|---|
| 2026.05.01 | ₩186,089 | ₩186,089 | ₩184,660 | ₩184,660 | -0.77% | 2만 |
|---|
| 2026.04.30 | ₩182,362 | ₩185,448 | ₩182,362 | ₩185,448 | +1.69% | 3.9만 |
|---|
| 2026.04.29 | ₩183,604 | ₩183,604 | ₩182,375 | ₩182,883 | -0.39% | 1.3만 |
|---|
| 2026.04.28 | ₩184,753 | ₩184,994 | ₩182,963 | ₩183,297 | -0.79% | 2.8만 |
|---|
| 2026.04.27 | ₩183,310 | ₩184,179 | ₩183,310 | ₩183,951 | +0.35% | 1.2만 |
|---|
| 2026.04.24 | ₩183,978 | ₩183,978 | ₩182,936 | ₩183,150 | -0.45% | 2.5만 |
|---|
| 2026.04.23 | ₩185,221 | ₩185,488 | ₩183,043 | ₩184,967 | -0.14% | 6.2만 |
|---|
| 2026.04.22 | ₩187,933 | ₩187,933 | ₩185,795 | ₩186,103 | -0.97% | 9천 |
|---|
| 2026.04.21 | ₩187,920 | ₩188,908 | ₩186,570 | ₩186,584 | -0.71% | 2.3만 |
|---|
| 2026.04.20 | ₩186,477 | ₩187,786 | ₩186,477 | ₩187,546 | +0.57% | 5.9만 |
|---|
| 2026.04.17 | ₩185,528 | ₩188,347 | ₩184,913 | ₩186,824 | +0.70% | 2.2만 |
|---|
| 2026.04.16 | ₩183,658 | ₩184,606 | ₩183,658 | ₩184,152 | +0.27% | 1.3만 |
|---|
| 2026.04.15 | ₩183,951 | ₩184,339 | ₩183,310 | ₩183,577 | -0.20% | 1.3만 |
|---|
| 2026.04.14 | ₩183,497 | ₩184,593 | ₩183,297 | ₩183,885 | +0.21% | 3.8만 |
|---|
| 2026.04.13 | ₩180,277 | ₩183,524 | ₩180,157 | ₩183,457 | +1.76% | 3.8만 |
|---|
| 2026.04.10 | ₩182,642 | ₩182,642 | ₩180,651 | ₩180,758 | -1.03% | 3.1만 |
|---|
| 2026.04.09 | ₩181,092 | ₩182,642 | ₩181,079 | ₩182,215 | +0.62% | 2만 |
|---|
| 2026.04.08 | ₩181,506 | ₩182,615 | ₩181,360 | ₩181,881 | +0.21% | 1.4만 |
|---|
| 2026.04.07 | ₩177,338 | ₩178,433 | ₩176,857 | ₩177,605 | +0.15% | 3.2만 |
|---|
| 2026.04.06 | ₩176,389 | ₩178,206 | ₩176,389 | ₩178,166 | +1.01% | 2.5만 |
|---|
| 2026.04.02 | ₩174,292 | ₩177,431 | ₩174,292 | ₩176,737 | +1.40% | 1.7만 |
|---|
| 2026.04.01 | ₩176,322 | ₩177,124 | ₩175,414 | ₩176,456 | +0.08% | 2.7만 |
|---|
| 2026.03.31 | ₩173,196 | ₩176,002 | ₩172,541 | ₩175,361 | +1.25% | 4만 |
|---|
| 2026.03.30 | ₩173,811 | ₩173,811 | ₩171,419 | ₩171,579 | -1.28% | 1.9만 |
|---|
| 2026.03.27 | ₩174,666 | ₩174,666 | ₩171,940 | ₩172,167 | -1.43% | 6.7만 |
|---|
| 2026.03.26 | ₩175,588 | ₩177,472 | ₩175,040 | ₩175,173 | -0.24% | 1.7만 |
|---|
| 2026.03.25 | ₩177,137 | ₩178,260 | ₩176,069 | ₩176,643 | -0.28% | 1.4만 |
|---|
| 2026.03.24 | ₩173,998 | ₩176,884 | ₩173,998 | ₩175,855 | +1.07% | 1.5만 |
|---|
| 2026.03.23 | ₩175,254 | ₩177,391 | ₩174,853 | ₩175,387 | +0.08% | 2.6만 |
|---|
| 2026.03.20 | ₩174,639 | ₩174,719 | ₩172,194 | ₩173,049 | -0.91% | 4.3만 |
|---|
| 2026.03.19 | ₩173,690 | ₩175,454 | ₩173,477 | ₩174,960 | +0.73% | 1.7만 |
|---|
| 2026.03.18 | ₩175,668 | ₩176,189 | ₩174,532 | ₩174,572 | -0.62% | 1.3만 |
|---|
| 2026.03.17 | ₩175,908 | ₩177,926 | ₩175,908 | ₩176,456 | +0.31% | 2.3만 |
|---|
| 2026.03.16 | ₩175,521 | ₩176,363 | ₩175,026 | ₩175,173 | -0.20% | 2.5만 |
|---|
| 2026.03.13 | ₩175,654 | ₩176,135 | ₩174,118 | ₩174,158 | -0.85% | 5.5만 |
|---|
| 2026.03.12 | ₩176,336 | ₩177,325 | ₩175,067 | ₩175,067 | -0.72% | 1.8만 |
|---|
| 2026.03.11 | ₩178,033 | ₩178,941 | ₩177,111 | ₩178,113 | +0.05% | 2.5만 |
|---|
| 2026.03.10 | ₩179,102 | ₩180,611 | ₩178,233 | ₩178,340 | -0.43% | 2만 |
|---|
| 2026.03.09 | ₩177,712 | ₩179,850 | ₩175,026 | ₩179,676 | +1.11% | 2.4만 |
|---|
| 2026.03.06 | ₩180,865 | ₩180,865 | ₩178,113 | ₩179,850 | -0.56% | 3.3만 |
|---|
| 2026.03.05 | ₩183,190 | ₩184,686 | ₩181,680 | ₩182,615 | -0.31% | 2.6만 |
|---|
| 2026.03.04 | ₩183,911 | ₩184,606 | ₩183,030 | ₩184,379 | +0.25% | 1.4만 |
|---|
| 2026.03.03 | ₩180,651 | ₩183,684 | ₩179,355 | ₩183,043 | +1.32% | 2.2만 |
|---|
| 2026.03.02 | ₩181,934 | ₩184,753 | ₩181,934 | ₩184,112 | +1.20% | 1.1만 |
|---|
| 2026.02.27 | ₩184,673 | ₩184,673 | ₩182,736 | ₩184,098 | -0.31% | 2.2만 |
|---|
| 2026.02.26 | ₩185,501 | ₩186,076 | ₩184,579 | ₩185,835 | +0.18% | 1.7만 |
|---|
| 2026.02.25 | ₩184,700 | ₩185,154 | ₩183,417 | ₩185,047 | +0.19% | 2.5만 |
|---|
| 2026.02.24 | ₩182,415 | ₩184,259 | ₩182,415 | ₩184,085 | +0.92% | 1만 |
|---|
| 2026.02.23 | ₩185,595 | ₩186,036 | ₩181,480 | ₩182,388 | -1.73% | 1.9만 |
|---|
| 2026.02.20 | ₩185,007 | ₩186,290 | ₩184,660 | ₩186,263 | +0.68% | 1.4만 |
|---|
| 2026.02.19 | ₩185,635 | ₩185,982 | ₩184,245 | ₩185,207 | -0.23% | 6.2만 |
|---|
| 2026.02.18 | ₩185,221 | ₩186,904 | ₩185,221 | ₩186,530 | +0.71% | 1.5만 |
|---|
| 2026.02.17 | ₩184,232 | ₩185,742 | ₩183,537 | ₩185,074 | +0.46% | 3.1만 |
|---|
| 2026.02.13 | ₩183,043 | ₩184,686 | ₩182,509 | ₩184,192 | +0.63% | 4.1만 |
|---|
| 2026.02.12 | ₩185,956 | ₩187,065 | ₩182,121 | ₩182,776 | -1.71% | 3.9만 |
|---|
| 2026.02.11 | ₩186,958 | ₩187,185 | ₩185,381 | ₩185,688 | -0.68% | 2만 |
|---|
| 2026.02.10 | ₩186,089 | ₩186,944 | ₩185,755 | ₩186,223 | +0.07% | 1.4만 |
|---|
| 2026.02.09 | ₩186,290 | ₩186,851 | ₩186,036 | ₩186,236 | -0.03% | 2.3만 |
|---|
| 2026.02.06 | ₩184,192 | ₩186,624 | ₩184,192 | ₩186,517 | +1.26% | 2.9만 |
|---|
| 2026.02.05 | ₩182,802 | ₩183,537 | ₩182,201 | ₩182,883 | +0.04% | 1.8만 |
|---|
| 2026.02.04 | ₩182,081 | ₩184,606 | ₩182,081 | ₩183,871 | +0.98% | 3.9만 |
|---|
| 2026.02.03 | ₩181,480 | ₩183,150 | ₩179,997 | ₩181,333 | -0.08% | 3.6만 |
|---|
| 2026.02.02 | ₩180,945 | ₩183,070 | ₩180,945 | ₩182,976 | +1.12% | 3.7만 |
|---|
| 2026.01.30 | ₩181,400 | ₩181,400 | ₩180,010 | ₩181,092 | -0.17% | 1.8만 |
|---|
| 2026.01.29 | ₩182,028 | ₩182,028 | ₩180,464 | ₩181,560 | -0.26% | 3.5만 |
|---|
| 2026.01.28 | ₩181,947 | ₩182,255 | ₩180,959 | ₩181,506 | -0.24% | 2.4만 |
|---|
| 2026.01.27 | ₩182,923 | ₩182,936 | ₩181,787 | ₩182,321 | -0.33% | 3.8만 |
|---|
| 2026.01.26 | ₩182,108 | ₩182,883 | ₩181,854 | ₩181,907 | -0.11% | 1.9만 |
|---|
| 2026.01.23 | ₩182,816 | ₩182,923 | ₩181,132 | ₩181,867 | -0.52% | 4.2만 |
|---|
| 2026.01.22 | ₩183,684 | ₩184,152 | ₩183,110 | ₩183,457 | -0.12% | 6.9만 |
|---|
| 2026.01.21 | ₩181,426 | ₩183,577 | ₩181,426 | ₩182,802 | +0.76% | 2.5만 |
|---|
| 2026.01.20 | ₩180,919 | ₩182,014 | ₩180,104 | ₩180,464 | -0.25% | 10.4만 |
|---|
| 2026.01.16 | ₩184,499 | ₩184,499 | ₩182,909 | ₩183,003 | -0.81% | 3.4만 |
|---|
| 2026.01.15 | ₩183,190 | ₩184,954 | ₩183,190 | ₩184,459 | +0.69% | 10.1만 |
|---|
| 2026.01.14 | ₩183,257 | ₩183,484 | ₩182,696 | ₩183,190 | -0.04% | 4만 |
|---|
| 2026.01.13 | ₩184,326 | ₩184,526 | ₩183,257 | ₩183,471 | -0.46% | 7만 |
|---|
| 2026.01.12 | ₩183,217 | ₩184,406 | ₩183,217 | ₩184,286 | +0.58% | 12.8만 |
|---|
| 2026.01.09 | ₩184,633 | ₩185,047 | ₩183,658 | ₩184,579 | -0.03% | 2.7만 |
|---|
| 2026.01.08 | ₩181,520 | ₩184,366 | ₩181,520 | ₩184,032 | +1.38% | 4.5만 |
|---|
| 2026.01.07 | ₩184,446 | ₩184,446 | ₩181,680 | ₩181,800 | -1.43% | 2.7만 |
|---|
| 2026.01.06 | ₩183,764 | ₩184,539 | ₩183,043 | ₩184,286 | +0.28% | 3.3만 |
|---|
| 2026.01.05 | ₩182,041 | ₩184,780 | ₩182,041 | ₩184,072 | +1.12% | 4.8만 |
|---|
| 2026.01.02 | ₩180,438 | ₩181,453 | ₩179,061 | ₩181,106 | +0.37% | 2.5만 |
|---|
| 2025.12.31 | ₩180,959 | ₩180,959 | ₩179,436 | ₩179,462 | -0.83% | 2.2만 |
|---|
| 2025.12.30 | ₩181,667 | ₩181,667 | ₩180,732 | ₩180,772 | -0.49% | 2.5만 |
|---|
| 2025.12.29 | ₩181,867 | ₩182,335 | ₩181,052 | ₩181,199 | -0.37% | 3만 |
|---|
| 2025.12.26 | ₩182,428 | ₩182,428 | ₩181,694 | ₩182,215 | -0.12% | 4.4만 |
|---|
| 2025.12.24 | ₩181,480 | ₩182,482 | ₩181,480 | ₩182,388 | +0.50% | 9.1천 |
|---|
| 2025.12.23 | ₩181,413 | ₩181,867 | ₩181,226 | ₩181,346 | -0.04% | 3.3만 |
|---|
| 2025.12.22 | ₩180,865 | ₩182,108 | ₩180,865 | ₩181,774 | +0.50% | 4.2만 |
|---|
| 2025.12.19 | ₩180,050 | ₩181,400 | ₩180,050 | ₩181,079 | +0.57% | 2.3만 |
|---|
| 2025.12.18 | ₩180,491 | ₩181,480 | ₩179,943 | ₩180,037 | -0.25% | 2.4만 |
|---|
| 2025.12.17 | ₩180,357 | ₩181,066 | ₩179,703 | ₩179,783 | -0.32% | 1.9만 |
|---|
| 2025.12.16 | ₩181,894 | ₩181,894 | ₩179,649 | ₩180,264 | -0.90% | 2.1만 |
|---|
| 2025.12.15 | ₩182,228 | ₩182,228 | ₩180,985 | ₩181,506 | -0.40% | 1.9만 |
|---|
| 2025.12.12 | ₩182,883 | ₩182,883 | ₩181,226 | ₩181,627 | -0.69% | 3.1만 |
|---|
| 2025.12.11 | ₩179,542 | ₩182,375 | ₩179,542 | ₩182,094 | +1.42% | 3만 |
|---|
| 2025.12.10 | ₩177,832 | ₩180,104 | ₩177,672 | ₩179,796 | +1.10% | 2.6만 |
|---|
| 2025.12.09 | ₩177,378 | ₩178,701 | ₩177,378 | ₩177,645 | +0.15% | 2.4만 |
|---|
| 2025.12.08 | ₩178,687 | ₩178,687 | ₩177,405 | ₩177,632 | -0.59% | 1.9만 |
|---|
| 2025.12.05 | ₩178,019 | ₩178,834 | ₩177,872 | ₩177,872 | -0.08% | 2.4만 |
|---|
| 2025.12.04 | ₩177,685 | ₩178,367 | ₩177,485 | ₩177,806 | +0.07% | 1.4만 |
|---|
| 2025.12.03 | ₩177,044 | ₩178,140 | ₩177,044 | ₩178,113 | +0.60% | 1.7만 |
|---|
| 2025.12.02 | ₩177,244 | ₩177,244 | ₩176,176 | ₩176,630 | -0.35% | 2.1만 |
|---|
| 2025.12.01 | ₩176,563 | ₩178,059 | ₩176,563 | ₩176,830 | +0.15% | 2.6만 |
|---|
| 2025.11.28 | ₩177,164 | ₩177,792 | ₩177,097 | ₩177,204 | +0.02% | 4.3천 |
|---|
| 2025.11.26 | ₩175,588 | ₩177,391 | ₩175,387 | ₩176,670 | +0.62% | 2.1만 |
|---|
| 2025.11.25 | ₩172,421 | ₩175,401 | ₩172,421 | ₩175,160 | +1.59% | 1.9만 |
|---|
| 2025.11.24 | ₩171,860 | ₩172,461 | ₩171,032 | ₩172,181 | +0.19% | 1.4만 |
|---|
| 2025.11.21 | ₩168,359 | ₩171,833 | ₩168,346 | ₩170,978 | +1.56% | 2.9만 |
|---|
| 2025.11.20 | ₩171,700 | ₩172,154 | ₩167,638 | ₩167,718 | -2.32% | 1.8만 |
|---|
| 2025.11.19 | ₩170,257 | ₩170,818 | ₩169,388 | ₩170,030 | -0.13% | 5.2만 |
|---|
| 2025.11.18 | ₩169,348 | ₩171,192 | ₩169,068 | ₩170,457 | +0.65% | 1.6만 |
|---|
| 2025.11.17 | ₩171,900 | ₩172,394 | ₩169,228 | ₩169,762 | -1.24% | 1.7만 |
|---|
| 2025.11.14 | ₩172,461 | ₩173,356 | ₩171,860 | ₩172,274 | -0.11% | 2.6만 |
|---|
| 2025.11.13 | ₩174,572 | ₩175,481 | ₩173,169 | ₩173,330 | -0.71% | 3.6만 |
|---|
| 2025.11.12 | ₩174,746 | ₩176,029 | ₩174,746 | ₩175,280 | +0.31% | 3.6만 |
|---|
| 2025.11.11 | ₩173,891 | ₩174,973 | ₩173,730 | ₩174,252 | +0.21% | 1.6만 |
|---|
| 2025.11.10 | ₩173,383 | ₩173,851 | ₩172,488 | ₩173,356 | -0.02% | 2.6만 |
|---|
| 2025.11.07 | ₩170,978 | ₩173,156 | ₩170,978 | ₩173,103 | +1.24% | 3.8만 |
|---|
| 2025.11.06 | ₩173,036 | ₩173,236 | ₩171,018 | ₩171,152 | -1.09% | 1.3만 |
|---|
| 2025.11.05 | ₩172,181 | ₩173,610 | ₩171,980 | ₩172,795 | +0.36% | 1.7만 |
|---|
| 2025.11.04 | ₩171,165 | ₩172,421 | ₩171,005 | ₩171,980 | +0.48% | 1.5만 |
|---|
| 2025.11.03 | ₩173,410 | ₩173,410 | ₩171,045 | ₩172,929 | -0.28% | 3.5만 |
|---|
| 2025.10.31 | ₩172,568 | ₩173,717 | ₩171,807 | ₩173,303 | +0.43% | 3.2만 |
|---|
| 2025.10.30 | ₩173,624 | ₩174,505 | ₩172,127 | ₩172,127 | -0.86% | 3.7만 |
|---|
| 2025.10.29 | ₩176,496 | ₩177,111 | ₩174,706 | ₩175,080 | -0.80% | 7.5만 |
|---|
| 2025.10.28 | ₩180,130 | ₩180,304 | ₩179,008 | ₩179,088 | -0.58% | 3.4만 |
|---|
| 2025.10.27 | ₩179,770 | ₩180,010 | ₩179,409 | ₩179,930 | +0.09% | 4.5만 |
|---|
| 2025.10.24 | ₩178,193 | ₩179,395 | ₩178,193 | ₩178,687 | +0.28% | 2.6만 |
|---|
| 2025.10.23 | ₩176,189 | ₩177,632 | ₩176,189 | ₩177,151 | +0.55% | 2.1만 |
|---|
| 2025.10.22 | ₩176,763 | ₩176,884 | ₩175,414 | ₩176,135 | -0.36% | 1.4만 |
|---|
| 2025.10.21 | ₩176,055 | ₩177,445 | ₩175,801 | ₩176,817 | +0.43% | 1.9만 |
|---|
| 2025.10.20 | ₩175,173 | ₩176,082 | ₩174,933 | ₩175,735 | +0.32% | 1.7만 |
|---|
| 2025.10.17 | ₩173,209 | ₩174,385 | ₩173,156 | ₩174,078 | +0.50% | 1.7만 |
|---|
| 2025.10.16 | ₩175,882 | ₩175,882 | ₩172,595 | ₩173,036 | -1.62% | 2.5만 |
|---|
| 2025.10.15 | ₩177,258 | ₩177,378 | ₩175,187 | ₩175,614 | -0.93% | 2.4만 |
|---|
| 2025.10.14 | ₩172,381 | ₩177,111 | ₩172,381 | ₩176,229 | +2.23% | 3.2만 |
|---|
| 2025.10.13 | ₩173,931 | ₩174,105 | ₩173,049 | ₩173,771 | -0.09% | 4.4만 |
|---|
| 2025.10.10 | ₩176,870 | ₩177,004 | ₩172,194 | ₩172,194 | -2.64% | 7.4만 |
|---|