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 | ₩196,917 | ₩197,546 | ₩196,917 | ₩197,131 | +0.11% | 3만 |
| 2026.10.08 | ₩193,066 | ₩196,690 | ₩193,066 | ₩196,610 | +1.84% | 9.7천 |
| 2026.10.07 | ₩193,681 | ₩193,761 | ₩192,878 | ₩193,507 | -0.09% | 8.4천 |
| 2026.10.06 | ₩195,486 | ₩195,526 | ₩194,724 | ₩194,884 | -0.31% | 2.3만 |
| 2026.10.05 | ₩193,226 | ₩195,098 | ₩193,132 | ₩194,965 | +0.90% | 1.2만 |
| 2026.10.02 | ₩193,601 | ₩194,029 | ₩192,384 | ₩193,346 | -0.13% | 7.9만 |
| 2026.10.01 | ₩191,635 | ₩193,654 | ₩190,712 | ₩193,507 | +0.98% | 2.7만 |
| 2026.09.30 | ₩192,758 | ₩192,985 | ₩191,314 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩191,354 |
| -0.73% |
| 3.8만 |
| 2026.09.29 | ₩192,771 | ₩192,771 | ₩191,247 | ₩192,210 | -0.29% | 4.2만 |
|---|
| 2026.09.28 | ₩193,440 | ₩193,815 | ₩192,464 | ₩192,678 | -0.39% | 4.3만 |
|---|
| 2026.09.25 | ₩193,975 | ₩195,018 | ₩193,052 | ₩194,751 | +0.40% | 16.2만 |
|---|
| 2026.09.24 | ₩194,256 | ₩194,443 | ₩193,574 | ₩193,641 | -0.32% | 2.1만 |
|---|
| 2026.09.23 | ₩194,898 | ₩195,754 | ₩194,176 | ₩194,176 | -0.37% | 2.7만 |
|---|
| 2026.09.22 | ₩198,883 | ₩198,883 | ₩195,125 | ₩195,125 | -1.89% | 1.8만 |
|---|
| 2026.09.21 | ₩199,218 | ₩199,218 | ₩198,081 | ₩198,081 | -0.57% | 2.2만 |
|---|
| 2026.09.18 | ₩199,498 | ₩199,498 | ₩198,429 | ₩198,589 | -0.46% | 2.3만 |
|---|
| 2026.09.17 | ₩200,488 | ₩200,635 | ₩199,271 | ₩200,100 | -0.19% | 1.2만 |
|---|
| 2026.09.16 | ₩202,053 | ₩202,053 | ₩198,322 | ₩199,806 | -1.11% | 1.1만 |
|---|
| 2026.09.15 | ₩202,227 | ₩202,842 | ₩201,612 | ₩202,213 | -0.01% | 6.3만 |
|---|
| 2026.09.14 | ₩202,802 | ₩203,190 | ₩201,745 | ₩202,802 | 0.00% | 3.8만 |
|---|
| 2026.09.11 | ₩200,809 | ₩202,441 | ₩200,809 | ₩202,187 | +0.69% | 1.8만 |
|---|
| 2026.09.10 | ₩200,916 | ₩200,970 | ₩200,033 | ₩200,421 | -0.25% | 6.6만 |
|---|
| 2026.09.09 | ₩200,916 | ₩201,665 | ₩200,007 | ₩200,903 | -0.01% | 2.3만 |
|---|
| 2026.09.08 | ₩203,965 | ₩204,300 | ₩201,451 | ₩201,478 | -1.22% | 2만 |
|---|
| 2026.09.04 | ₩205,236 | ₩205,757 | ₩204,554 | ₩205,329 | +0.05% | 2.6만 |
|---|
| 2026.09.03 | ₩205,102 | ₩206,921 | ₩205,102 | ₩206,720 | +0.79% | 2.1만 |
|---|
| 2026.09.02 | ₩202,788 | ₩204,995 | ₩202,788 | ₩204,072 | +0.63% | 3.2만 |
|---|
| 2026.09.01 | ₩202,775 | ₩204,474 | ₩202,441 | ₩202,722 | -0.03% | 1.4만 |
|---|
| 2026.08.31 | ₩204,099 | ₩204,099 | ₩203,471 | ₩203,604 | -0.24% | 1.1만 |
|---|
| 2026.08.28 | ₩203,337 | ₩205,102 | ₩203,337 | ₩204,420 | +0.53% | 4.2만 |
|---|
| 2026.08.27 | ₩202,655 | ₩204,005 | ₩202,655 | ₩203,658 | +0.49% | 1.6만 |
|---|
| 2026.08.26 | ₩200,943 | ₩202,561 | ₩200,943 | ₩202,294 | +0.67% | 9.4만 |
|---|
| 2026.08.25 | ₩202,494 | ₩202,494 | ₩201,785 | ₩202,173 | -0.16% | 8.3천 |
|---|
| 2026.08.24 | ₩202,307 | ₩203,671 | ₩202,307 | ₩203,016 | +0.35% | 2.5만 |
|---|
| 2026.08.21 | ₩201,398 | ₩202,360 | ₩201,250 | ₩202,013 | +0.31% | 3만 |
|---|
| 2026.08.20 | ₩201,371 | ₩201,866 | ₩200,074 | ₩200,114 | -0.62% | 5.4만 |
|---|
| 2026.08.19 | ₩202,574 | ₩203,604 | ₩201,505 | ₩201,505 | -0.53% | 1.4만 |
|---|
| 2026.08.18 | ₩201,531 | ₩202,668 | ₩201,531 | ₩201,665 | +0.07% | 1.7만 |
|---|
| 2026.08.17 | ₩202,374 | ₩202,681 | ₩201,010 | ₩201,010 | -0.67% | 4만 |
|---|
| 2026.08.14 | ₩203,377 | ₩203,377 | ₩202,949 | ₩203,203 | -0.09% | 1.2만 |
|---|
| 2026.08.13 | ₩201,398 | ₩203,323 | ₩200,756 | ₩203,283 | +0.94% | 3.6만 |
|---|
| 2026.08.12 | ₩200,381 | ₩201,157 | ₩199,793 | ₩200,996 | +0.31% | 1.6만 |
|---|
| 2026.08.11 | ₩200,689 | ₩201,317 | ₩200,689 | ₩200,756 | +0.03% | 1.4만 |
|---|
| 2026.08.10 | ₩199,030 | ₩200,502 | ₩199,030 | ₩200,368 | +0.67% | 2.3만 |
|---|
| 2026.08.07 | ₩199,766 | ₩199,886 | ₩198,830 | ₩199,646 | -0.06% | 2.6만 |
|---|
| 2026.08.06 | ₩200,140 | ₩200,140 | ₩198,549 | ₩198,977 | -0.58% | 2.8만 |
|---|
| 2026.08.05 | ₩200,675 | ₩201,612 | ₩200,007 | ₩200,181 | -0.25% | 3.3만 |
|---|
| 2026.08.04 | ₩197,532 | ₩200,475 | ₩197,492 | ₩200,301 | +1.40% | 4.2만 |
|---|
| 2026.08.03 | ₩197,880 | ₩198,830 | ₩197,345 | ₩197,800 | -0.04% | 2.5만 |
|---|
| 2026.07.31 | ₩196,369 | ₩196,824 | ₩195,339 | ₩196,570 | +0.10% | 3만 |
|---|
| 2026.07.30 | ₩196,570 | ₩196,570 | ₩194,363 | ₩196,356 | -0.11% | 5.7만 |
|---|
| 2026.07.29 | ₩198,041 | ₩198,549 | ₩196,463 | ₩196,570 | -0.74% | 13.2만 |
|---|
| 2026.07.28 | ₩196,035 | ₩198,322 | ₩196,035 | ₩198,148 | +1.08% | 12.5만 |
|---|
| 2026.07.27 | ₩194,791 | ₩195,740 | ₩194,791 | ₩195,607 | +0.42% | 3.6만 |
|---|
| 2026.07.24 | ₩191,755 | ₩194,363 | ₩191,755 | ₩193,333 | +0.82% | 1.3만 |
|---|
| 2026.07.23 | ₩191,768 | ₩192,143 | ₩190,672 | ₩191,514 | -0.13% | 1만 |
|---|
| 2026.07.22 | ₩193,132 | ₩193,908 | ₩192,143 | ₩192,263 | -0.45% | 1만 |
|---|
| 2026.07.21 | ₩192,183 | ₩192,919 | ₩191,902 | ₩192,745 | +0.29% | 2.2만 |
|---|
| 2026.07.20 | ₩193,748 | ₩193,748 | ₩191,902 | ₩191,996 | -0.90% | 1.3만 |
|---|
| 2026.07.17 | ₩192,718 | ₩194,550 | ₩192,598 | ₩192,972 | +0.13% | 5만 |
|---|
| 2026.07.16 | ₩191,795 | ₩193,895 | ₩191,795 | ₩193,868 | +1.08% | 9.5천 |
|---|
| 2026.07.15 | ₩191,728 | ₩192,437 | ₩191,394 | ₩191,969 | +0.13% | 1.3만 |
|---|
| 2026.07.14 | ₩191,220 | ₩192,410 | ₩189,736 | ₩190,324 | -0.47% | 1.3만 |
|---|
| 2026.07.13 | ₩192,210 | ₩193,601 | ₩192,129 | ₩192,317 | +0.06% | 1.2만 |
|---|
| 2026.07.10 | ₩192,210 | ₩192,410 | ₩191,782 | ₩192,076 | -0.07% | 2.4만 |
|---|
| 2026.07.09 | ₩190,257 | ₩191,354 | ₩190,257 | ₩191,153 | +0.47% | 9.8천 |
|---|
| 2026.07.08 | ₩190,591 | ₩190,591 | ₩188,492 | ₩189,321 | -0.67% | 1.5만 |
|---|
| 2026.07.07 | ₩193,226 | ₩193,681 | ₩191,528 | ₩191,688 | -0.80% | 2.2만 |
|---|
| 2026.07.06 | ₩191,314 | ₩192,450 | ₩191,073 | ₩192,410 | +0.57% | 2.2만 |
|---|
| 2026.07.02 | ₩191,487 | ₩192,263 | ₩190,230 | ₩191,287 | -0.10% | 2만 |
|---|
| 2026.07.01 | ₩189,802 | ₩191,715 | ₩189,802 | ₩190,257 | +0.24% | 2.8만 |
|---|
| 2026.06.30 | ₩190,525 | ₩190,525 | ₩189,401 | ₩189,455 | -0.56% | 3만 |
|---|
| 2026.06.29 | ₩189,843 | ₩190,525 | ₩189,762 | ₩190,244 | +0.21% | 2.2만 |
|---|
| 2026.06.26 | ₩188,452 | ₩189,802 | ₩188,452 | ₩189,187 | +0.39% | 2만 |
|---|
| 2026.06.25 | ₩188,091 | ₩190,471 | ₩188,091 | ₩188,318 | +0.12% | 2.1만 |
|---|
| 2026.06.24 | ₩186,392 | ₩188,732 | ₩185,924 | ₩187,609 | +0.65% | 3.2만 |
|---|
| 2026.06.23 | ₩185,055 | ₩186,151 | ₩184,854 | ₩185,817 | +0.41% | 4.9만 |
|---|
| 2026.06.22 | ₩184,841 | ₩185,737 | ₩184,841 | ₩185,402 | +0.30% | 2.4만 |
|---|
| 2026.06.18 | ₩186,044 | ₩186,272 | ₩184,680 | ₩184,680 | -0.73% | 1.3만 |
|---|
| 2026.06.17 | ₩188,117 | ₩188,732 | ₩184,680 | ₩184,707 | -1.81% | 1.5만 |
|---|
| 2026.06.16 | ₩187,007 | ₩188,746 | ₩187,007 | ₩187,796 | +0.42% | 7.5천 |
|---|
| 2026.06.15 | ₩188,452 | ₩189,094 | ₩186,994 | ₩186,994 | -0.77% | 2.6만 |
|---|
| 2026.06.12 | ₩186,084 | ₩187,475 | ₩185,817 | ₩187,181 | +0.59% | 2.2만 |
|---|
| 2026.06.11 | ₩184,546 | ₩186,218 | ₩183,677 | ₩186,018 | +0.80% | 1.9만 |
|---|
| 2026.06.10 | ₩185,924 | ₩186,446 | ₩183,517 | ₩183,624 | -1.24% | 1.2만 |
|---|
| 2026.06.09 | ₩184,413 | ₩186,753 | ₩183,570 | ₩186,004 | +0.86% | 9.9천 |
|---|
| 2026.06.08 | ₩184,399 | ₩185,028 | ₩183,958 | ₩183,998 | -0.22% | 1.9만 |
|---|
| 2026.06.05 | ₩185,750 | ₩185,804 | ₩183,904 | ₩184,439 | -0.71% | 2만 |
|---|
| 2026.06.04 | ₩184,560 | ₩186,191 | ₩184,560 | ₩185,804 | +0.67% | 1.5만 |
|---|
| 2026.06.03 | ₩183,543 | ₩184,185 | ₩183,410 | ₩183,691 | +0.08% | 1.6만 |
|---|
| 2026.06.02 | ₩183,289 | ₩184,988 | ₩183,289 | ₩184,399 | +0.61% | 1.9만 |
|---|
| 2026.06.01 | ₩182,487 | ₩184,145 | ₩181,551 | ₩183,985 | +0.82% | 1.7만 |
|---|
| 2026.05.29 | ₩182,888 | ₩183,624 | ₩182,433 | ₩182,821 | -0.04% | 5.7만 |
|---|
| 2026.05.28 | ₩182,367 | ₩183,075 | ₩182,019 | ₩182,928 | +0.31% | 2.4만 |
|---|
| 2026.05.27 | ₩182,968 | ₩184,185 | ₩182,500 | ₩182,647 | -0.18% | 1.8만 |
|---|
| 2026.05.26 | ₩182,621 | ₩183,717 | ₩182,621 | ₩183,062 | +0.24% | 2.2만 |
|---|
| 2026.05.22 | ₩182,420 | ₩182,674 | ₩181,818 | ₩182,380 | -0.02% | 1.7만 |
|---|
| 2026.05.21 | ₩180,788 | ₩181,925 | ₩179,130 | ₩181,524 | +0.41% | 2만 |
|---|
| 2026.05.20 | ₩178,916 | ₩182,005 | ₩178,635 | ₩181,992 | +1.72% | 1.4만 |
|---|
| 2026.05.19 | ₩179,892 | ₩179,892 | ₩178,475 | ₩178,715 | -0.65% | 3.8만 |
|---|
| 2026.05.18 | ₩179,478 | ₩181,604 | ₩179,411 | ₩180,521 | +0.58% | 9.9만 |
|---|
| 2026.05.15 | ₩180,695 | ₩180,815 | ₩179,491 | ₩179,678 | -0.56% | 1.3만 |
|---|
| 2026.05.14 | ₩180,802 | ₩181,765 | ₩180,240 | ₩180,815 | +0.01% | 9.5만 |
|---|
| 2026.05.13 | ₩180,427 | ₩180,427 | ₩179,224 | ₩179,718 | -0.39% | 3만 |
|---|
| 2026.05.12 | ₩181,029 | ₩181,484 | ₩179,545 | ₩181,096 | +0.04% | 2.4만 |
|---|
| 2026.05.11 | ₩183,115 | ₩183,115 | ₩181,310 | ₩181,323 | -0.98% | 2.8만 |
|---|
| 2026.05.08 | ₩184,480 | ₩184,480 | ₩183,049 | ₩183,115 | -0.74% | 1.9만 |
|---|
| 2026.05.07 | ₩185,643 | ₩185,643 | ₩183,637 | ₩183,637 | -1.08% | 2.1만 |
|---|
| 2026.05.06 | ₩185,015 | ₩186,446 | ₩185,015 | ₩185,603 | +0.32% | 5.1만 |
|---|
| 2026.05.05 | ₩183,423 | ₩185,162 | ₩183,423 | ₩184,600 | +0.64% | 2.4만 |
|---|
| 2026.05.04 | ₩184,466 | ₩185,376 | ₩183,383 | ₩183,771 | -0.38% | 2.1만 |
|---|
| 2026.05.01 | ₩186,272 | ₩186,272 | ₩184,841 | ₩184,841 | -0.77% | 2만 |
|---|
| 2026.04.30 | ₩182,540 | ₩185,630 | ₩182,540 | ₩185,630 | +1.69% | 3.9만 |
|---|
| 2026.04.29 | ₩183,784 | ₩183,784 | ₩182,554 | ₩183,062 | -0.39% | 1.3만 |
|---|
| 2026.04.28 | ₩184,934 | ₩185,175 | ₩183,142 | ₩183,477 | -0.79% | 2.8만 |
|---|
| 2026.04.27 | ₩183,490 | ₩184,359 | ₩183,490 | ₩184,132 | +0.35% | 1.2만 |
|---|
| 2026.04.24 | ₩184,159 | ₩184,159 | ₩183,115 | ₩183,329 | -0.45% | 2.5만 |
|---|
| 2026.04.23 | ₩185,402 | ₩185,670 | ₩183,222 | ₩185,148 | -0.14% | 6.2만 |
|---|
| 2026.04.22 | ₩188,117 | ₩188,117 | ₩185,977 | ₩186,285 | -0.97% | 9천 |
|---|
| 2026.04.21 | ₩188,104 | ₩189,094 | ₩186,753 | ₩186,767 | -0.71% | 2.3만 |
|---|
| 2026.04.20 | ₩186,660 | ₩187,970 | ₩186,660 | ₩187,729 | +0.57% | 5.9만 |
|---|
| 2026.04.17 | ₩185,710 | ₩188,532 | ₩185,095 | ₩187,007 | +0.70% | 2.2만 |
|---|
| 2026.04.16 | ₩183,838 | ₩184,787 | ₩183,838 | ₩184,332 | +0.27% | 1.3만 |
|---|
| 2026.04.15 | ₩184,132 | ₩184,520 | ₩183,490 | ₩183,757 | -0.20% | 1.3만 |
|---|
| 2026.04.14 | ₩183,677 | ₩184,774 | ₩183,477 | ₩184,065 | +0.21% | 3.8만 |
|---|
| 2026.04.13 | ₩180,454 | ₩183,704 | ₩180,334 | ₩183,637 | +1.76% | 3.8만 |
|---|
| 2026.04.10 | ₩182,821 | ₩182,821 | ₩180,829 | ₩180,935 | -1.03% | 3.1만 |
|---|
| 2026.04.09 | ₩181,270 | ₩182,821 | ₩181,256 | ₩182,393 | +0.62% | 2만 |
|---|
| 2026.04.08 | ₩181,684 | ₩182,794 | ₩181,537 | ₩182,059 | +0.21% | 1.4만 |
|---|
| 2026.04.07 | ₩177,512 | ₩178,608 | ₩177,030 | ₩177,779 | +0.15% | 3.2만 |
|---|
| 2026.04.06 | ₩176,562 | ₩178,381 | ₩176,562 | ₩178,341 | +1.01% | 2.5만 |
|---|
| 2026.04.02 | ₩174,463 | ₩177,605 | ₩174,463 | ₩176,910 | +1.40% | 1.7만 |
|---|
| 2026.04.01 | ₩176,495 | ₩177,298 | ₩175,586 | ₩176,629 | +0.08% | 2.7만 |
|---|
| 2026.03.31 | ₩173,366 | ₩176,174 | ₩172,711 | ₩175,532 | +1.25% | 4만 |
|---|
| 2026.03.30 | ₩173,981 | ₩173,981 | ₩171,587 | ₩171,748 | -1.28% | 1.9만 |
|---|
| 2026.03.27 | ₩174,837 | ₩174,837 | ₩172,109 | ₩172,336 | -1.43% | 6.7만 |
|---|
| 2026.03.26 | ₩175,760 | ₩177,646 | ₩175,211 | ₩175,345 | -0.24% | 1.7만 |
|---|
| 2026.03.25 | ₩177,311 | ₩178,435 | ₩176,241 | ₩176,816 | -0.28% | 1.4만 |
|---|
| 2026.03.24 | ₩174,168 | ₩177,057 | ₩174,168 | ₩176,027 | +1.07% | 1.5만 |
|---|
| 2026.03.23 | ₩175,425 | ₩177,565 | ₩175,024 | ₩175,559 | +0.08% | 2.6만 |
|---|
| 2026.03.20 | ₩174,810 | ₩174,890 | ₩172,363 | ₩173,219 | -0.91% | 4.3만 |
|---|
| 2026.03.19 | ₩173,861 | ₩175,626 | ₩173,647 | ₩175,131 | +0.73% | 1.7만 |
|---|
| 2026.03.18 | ₩175,840 | ₩176,362 | ₩174,703 | ₩174,743 | -0.62% | 1.3만 |
|---|
| 2026.03.17 | ₩176,081 | ₩178,100 | ₩176,081 | ₩176,629 | +0.31% | 2.3만 |
|---|
| 2026.03.16 | ₩175,693 | ₩176,535 | ₩175,198 | ₩175,345 | -0.20% | 2.5만 |
|---|
| 2026.03.13 | ₩175,827 | ₩176,308 | ₩174,289 | ₩174,329 | -0.85% | 5.5만 |
|---|
| 2026.03.12 | ₩176,509 | ₩177,498 | ₩175,238 | ₩175,238 | -0.72% | 1.8만 |
|---|
| 2026.03.11 | ₩178,207 | ₩179,117 | ₩177,284 | ₩178,287 | +0.05% | 2.5만 |
|---|
| 2026.03.10 | ₩179,277 | ₩180,788 | ₩178,408 | ₩178,515 | -0.43% | 2만 |
|---|
| 2026.03.09 | ₩177,886 | ₩180,026 | ₩175,198 | ₩179,852 | +1.11% | 2.4만 |
|---|
| 2026.03.06 | ₩181,042 | ₩181,042 | ₩178,287 | ₩180,026 | -0.56% | 3.3만 |
|---|
| 2026.03.05 | ₩183,370 | ₩184,867 | ₩181,858 | ₩182,794 | -0.31% | 2.6만 |
|---|
| 2026.03.04 | ₩184,092 | ₩184,787 | ₩183,209 | ₩184,560 | +0.25% | 1.4만 |
|---|
| 2026.03.03 | ₩180,829 | ₩183,864 | ₩179,531 | ₩183,222 | +1.32% | 2.2만 |
|---|
| 2026.03.02 | ₩182,112 | ₩184,934 | ₩182,112 | ₩184,292 | +1.20% | 1.1만 |
|---|
| 2026.02.27 | ₩184,854 | ₩184,854 | ₩182,915 | ₩184,279 | -0.31% | 2.2만 |
|---|
| 2026.02.26 | ₩185,683 | ₩186,258 | ₩184,760 | ₩186,018 | +0.18% | 1.7만 |
|---|
| 2026.02.25 | ₩184,881 | ₩185,336 | ₩183,597 | ₩185,229 | +0.19% | 2.5만 |
|---|
| 2026.02.24 | ₩182,594 | ₩184,439 | ₩182,594 | ₩184,266 | +0.92% | 1만 |
|---|
| 2026.02.23 | ₩185,777 | ₩186,218 | ₩181,658 | ₩182,567 | -1.73% | 1.9만 |
|---|
| 2026.02.20 | ₩185,188 | ₩186,472 | ₩184,841 | ₩186,446 | +0.68% | 1.4만 |
|---|
| 2026.02.19 | ₩185,817 | ₩186,165 | ₩184,426 | ₩185,389 | -0.23% | 6.2만 |
|---|
| 2026.02.18 | ₩185,402 | ₩187,087 | ₩185,402 | ₩186,713 | +0.71% | 1.5만 |
|---|
| 2026.02.17 | ₩184,413 | ₩185,924 | ₩183,717 | ₩185,255 | +0.46% | 3.1만 |
|---|
| 2026.02.13 | ₩183,222 | ₩184,867 | ₩182,687 | ₩184,373 | +0.63% | 4.1만 |
|---|
| 2026.02.12 | ₩186,138 | ₩187,248 | ₩182,300 | ₩182,955 | -1.71% | 3.9만 |
|---|
| 2026.02.11 | ₩187,141 | ₩187,368 | ₩185,563 | ₩185,870 | -0.68% | 2만 |
|---|
| 2026.02.10 | ₩186,272 | ₩187,128 | ₩185,937 | ₩186,405 | +0.07% | 1.4만 |
|---|
| 2026.02.09 | ₩186,472 | ₩187,034 | ₩186,218 | ₩186,419 | -0.03% | 2.3만 |
|---|
| 2026.02.06 | ₩184,373 | ₩186,807 | ₩184,373 | ₩186,700 | +1.26% | 2.9만 |
|---|
| 2026.02.05 | ₩182,982 | ₩183,717 | ₩182,380 | ₩183,062 | +0.04% | 1.8만 |
|---|
| 2026.02.04 | ₩182,260 | ₩184,787 | ₩182,260 | ₩184,052 | +0.98% | 3.9만 |
|---|
| 2026.02.03 | ₩181,658 | ₩183,329 | ₩180,173 | ₩181,511 | -0.08% | 3.6만 |
|---|
| 2026.02.02 | ₩181,123 | ₩183,249 | ₩181,123 | ₩183,156 | +1.12% | 3.7만 |
|---|
| 2026.01.30 | ₩181,577 | ₩181,577 | ₩180,187 | ₩181,270 | -0.17% | 1.8만 |
|---|
| 2026.01.29 | ₩182,206 | ₩182,206 | ₩180,641 | ₩181,738 | -0.26% | 3.5만 |
|---|
| 2026.01.28 | ₩182,126 | ₩182,433 | ₩181,136 | ₩181,684 | -0.24% | 2.4만 |
|---|
| 2026.01.27 | ₩183,102 | ₩183,115 | ₩181,965 | ₩182,500 | -0.33% | 3.8만 |
|---|
| 2026.01.26 | ₩182,286 | ₩183,062 | ₩182,032 | ₩182,086 | -0.11% | 1.9만 |
|---|
| 2026.01.23 | ₩182,995 | ₩183,102 | ₩181,310 | ₩182,046 | -0.52% | 4.2만 |
|---|
| 2026.01.22 | ₩183,864 | ₩184,332 | ₩183,289 | ₩183,637 | -0.12% | 6.9만 |
|---|
| 2026.01.21 | ₩181,604 | ₩183,757 | ₩181,604 | ₩182,982 | +0.76% | 2.5만 |
|---|
| 2026.01.20 | ₩181,096 | ₩182,193 | ₩180,280 | ₩180,641 | -0.25% | 10.4만 |
|---|
| 2026.01.16 | ₩184,680 | ₩184,680 | ₩183,089 | ₩183,182 | -0.81% | 3.4만 |
|---|
| 2026.01.15 | ₩183,370 | ₩185,135 | ₩183,370 | ₩184,640 | +0.69% | 10.1만 |
|---|
| 2026.01.14 | ₩183,436 | ₩183,664 | ₩182,875 | ₩183,370 | -0.04% | 4만 |
|---|
| 2026.01.13 | ₩184,506 | ₩184,707 | ₩183,436 | ₩183,650 | -0.46% | 7만 |
|---|
| 2026.01.12 | ₩183,396 | ₩184,587 | ₩183,396 | ₩184,466 | +0.58% | 12.8만 |
|---|
| 2026.01.09 | ₩184,814 | ₩185,229 | ₩183,838 | ₩184,760 | -0.03% | 2.7만 |
|---|
| 2026.01.08 | ₩181,698 | ₩184,546 | ₩181,698 | ₩184,212 | +1.38% | 4.5만 |
|---|
| 2026.01.07 | ₩184,627 | ₩184,627 | ₩181,858 | ₩181,979 | -1.43% | 2.7만 |
|---|
| 2026.01.06 | ₩183,945 | ₩184,720 | ₩183,222 | ₩184,466 | +0.28% | 3.3만 |
|---|
| 2026.01.05 | ₩182,219 | ₩184,961 | ₩182,219 | ₩184,252 | +1.12% | 4.8만 |
|---|
| 2026.01.02 | ₩180,615 | ₩181,631 | ₩179,237 | ₩181,283 | +0.37% | 2.5만 |
|---|
| 2025.12.31 | ₩181,136 | ₩181,136 | ₩179,611 | ₩179,638 | -0.83% | 2.2만 |
|---|
| 2025.12.30 | ₩181,845 | ₩181,845 | ₩180,909 | ₩180,949 | -0.49% | 2.5만 |
|---|
| 2025.12.29 | ₩182,046 | ₩182,514 | ₩181,230 | ₩181,377 | -0.37% | 3만 |
|---|
| 2025.12.26 | ₩182,607 | ₩182,607 | ₩181,872 | ₩182,393 | -0.12% | 4.4만 |
|---|
| 2025.12.24 | ₩181,658 | ₩182,661 | ₩181,658 | ₩182,567 | +0.50% | 9.1천 |
|---|
| 2025.12.23 | ₩181,591 | ₩182,046 | ₩181,404 | ₩181,524 | -0.04% | 3.3만 |
|---|
| 2025.12.22 | ₩181,042 | ₩182,286 | ₩181,042 | ₩181,952 | +0.50% | 4.2만 |
|---|
| 2025.12.19 | ₩180,227 | ₩181,577 | ₩180,227 | ₩181,256 | +0.57% | 2.3만 |
|---|
| 2025.12.18 | ₩180,668 | ₩181,658 | ₩180,120 | ₩180,213 | -0.25% | 2.4만 |
|---|
| 2025.12.17 | ₩180,534 | ₩181,243 | ₩179,879 | ₩179,959 | -0.32% | 1.9만 |
|---|
| 2025.12.16 | ₩182,072 | ₩182,072 | ₩179,825 | ₩180,441 | -0.90% | 2.1만 |
|---|
| 2025.12.15 | ₩182,407 | ₩182,407 | ₩181,163 | ₩181,684 | -0.40% | 1.9만 |
|---|
| 2025.12.12 | ₩183,062 | ₩183,062 | ₩181,404 | ₩181,805 | -0.69% | 3.1만 |
|---|
| 2025.12.11 | ₩179,718 | ₩182,554 | ₩179,718 | ₩182,273 | +1.42% | 3만 |
|---|
| 2025.12.10 | ₩178,007 | ₩180,280 | ₩177,846 | ₩179,973 | +1.10% | 2.6만 |
|---|
| 2025.12.09 | ₩177,552 | ₩178,876 | ₩177,552 | ₩177,819 | +0.15% | 2.4만 |
|---|
| 2025.12.08 | ₩178,863 | ₩178,863 | ₩177,579 | ₩177,806 | -0.59% | 1.9만 |
|---|
| 2025.12.05 | ₩178,194 | ₩179,010 | ₩178,047 | ₩178,047 | -0.08% | 2.4만 |
|---|
| 2025.12.04 | ₩177,860 | ₩178,542 | ₩177,659 | ₩177,980 | +0.07% | 1.4만 |
|---|
| 2025.12.03 | ₩177,218 | ₩178,314 | ₩177,218 | ₩178,287 | +0.60% | 1.7만 |
|---|
| 2025.12.02 | ₩177,418 | ₩177,418 | ₩176,348 | ₩176,803 | -0.35% | 2.1만 |
|---|
| 2025.12.01 | ₩176,736 | ₩178,234 | ₩176,736 | ₩177,004 | +0.15% | 2.6만 |
|---|
| 2025.11.28 | ₩177,338 | ₩177,966 | ₩177,271 | ₩177,378 | +0.02% | 4.3천 |
|---|
| 2025.11.26 | ₩175,760 | ₩177,565 | ₩175,559 | ₩176,843 | +0.62% | 2.1만 |
|---|
| 2025.11.25 | ₩172,590 | ₩175,573 | ₩172,590 | ₩175,332 | +1.59% | 1.9만 |
|---|
| 2025.11.24 | ₩172,028 | ₩172,630 | ₩171,199 | ₩172,349 | +0.19% | 1.4만 |
|---|
| 2025.11.21 | ₩168,525 | ₩172,002 | ₩168,511 | ₩171,146 | +1.56% | 2.9만 |
|---|
| 2025.11.20 | ₩171,868 | ₩172,323 | ₩167,802 | ₩167,883 | -2.32% | 1.8만 |
|---|
| 2025.11.19 | ₩170,424 | ₩170,985 | ₩169,554 | ₩170,196 | -0.13% | 5.2만 |
|---|
| 2025.11.18 | ₩169,514 | ₩171,360 | ₩169,233 | ₩170,624 | +0.65% | 1.6만 |
|---|
| 2025.11.17 | ₩172,069 | ₩172,563 | ₩169,394 | ₩169,929 | -1.24% | 1.7만 |
|---|
| 2025.11.14 | ₩172,630 | ₩173,526 | ₩172,028 | ₩172,443 | -0.11% | 2.6만 |
|---|
| 2025.11.13 | ₩174,743 | ₩175,653 | ₩173,339 | ₩173,500 | -0.71% | 3.6만 |
|---|
| 2025.11.12 | ₩174,917 | ₩176,201 | ₩174,917 | ₩175,452 | +0.31% | 3.6만 |
|---|
| 2025.11.11 | ₩174,061 | ₩175,145 | ₩173,901 | ₩174,422 | +0.21% | 1.6만 |
|---|
| 2025.11.10 | ₩173,553 | ₩174,021 | ₩172,657 | ₩173,526 | -0.02% | 2.6만 |
|---|
| 2025.11.07 | ₩171,146 | ₩173,326 | ₩171,146 | ₩173,272 | +1.24% | 3.8만 |
|---|
| 2025.11.06 | ₩173,205 | ₩173,406 | ₩171,186 | ₩171,320 | -1.09% | 1.3만 |
|---|
| 2025.11.05 | ₩172,349 | ₩173,780 | ₩172,149 | ₩172,965 | +0.36% | 1.7만 |
|---|
| 2025.11.04 | ₩171,333 | ₩172,590 | ₩171,173 | ₩172,149 | +0.48% | 1.5만 |
|---|
| 2025.11.03 | ₩173,580 | ₩173,580 | ₩171,213 | ₩173,098 | -0.28% | 3.5만 |
|---|
| 2025.10.31 | ₩172,737 | ₩173,887 | ₩171,975 | ₩173,473 | +0.43% | 3.2만 |
|---|
| 2025.10.30 | ₩173,794 | ₩174,677 | ₩172,296 | ₩172,296 | -0.86% | 3.7만 |
|---|
| 2025.10.29 | ₩176,669 | ₩177,284 | ₩174,877 | ₩175,252 | -0.80% | 7.5만 |
|---|
| 2025.10.28 | ₩180,307 | ₩180,481 | ₩179,184 | ₩179,264 | -0.58% | 3.4만 |
|---|
| 2025.10.27 | ₩179,946 | ₩180,187 | ₩179,585 | ₩180,106 | +0.09% | 4.5만 |
|---|
| 2025.10.24 | ₩178,368 | ₩179,571 | ₩178,368 | ₩178,863 | +0.28% | 2.6만 |
|---|
| 2025.10.23 | ₩176,362 | ₩177,806 | ₩176,362 | ₩177,325 | +0.55% | 2.1만 |
|---|
| 2025.10.22 | ₩176,937 | ₩177,057 | ₩175,586 | ₩176,308 | -0.36% | 1.4만 |
|---|
| 2025.10.21 | ₩176,228 | ₩177,619 | ₩175,974 | ₩176,990 | +0.43% | 1.9만 |
|---|
| 2025.10.20 | ₩175,345 | ₩176,255 | ₩175,104 | ₩175,907 | +0.32% | 1.7만 |
|---|
| 2025.10.17 | ₩173,379 | ₩174,556 | ₩173,326 | ₩174,249 | +0.50% | 1.7만 |
|---|
| 2025.10.16 | ₩176,054 | ₩176,054 | ₩172,764 | ₩173,205 | -1.62% | 2.5만 |
|---|
| 2025.10.15 | ₩177,432 | ₩177,552 | ₩175,359 | ₩175,787 | -0.93% | 2.4만 |
|---|
| 2025.10.14 | ₩172,550 | ₩177,284 | ₩172,550 | ₩176,402 | +2.23% | 3.2만 |
|---|
| 2025.10.13 | ₩174,101 | ₩174,275 | ₩173,219 | ₩173,941 | -0.09% | 4.4만 |
|---|
| 2025.10.10 | ₩177,044 | ₩177,177 | ₩172,363 | ₩172,363 | -2.64% | 7.4만 |
|---|