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 | ₩196,711 | ₩197,339 | ₩196,711 | ₩196,925 | +0.11% | 3만 |
| 2026.10.08 | ₩192,864 | ₩196,484 | ₩192,864 | ₩196,404 | +1.84% | 9.7천 |
| 2026.10.07 | ₩193,478 | ₩193,558 | ₩192,676 | ₩193,304 | -0.09% | 8.4천 |
| 2026.10.06 | ₩195,282 | ₩195,322 | ₩194,520 | ₩194,680 | -0.31% | 2.3만 |
| 2026.10.05 | ₩193,024 | ₩194,894 | ₩192,930 | ₩194,761 | +0.90% | 1.2만 |
| 2026.10.02 | ₩193,398 | ₩193,825 | ₩192,182 | ₩193,144 | -0.13% | 7.9만 |
| 2026.10.01 | ₩191,434 | ₩193,451 | ₩190,512 | ₩193,304 | +0.98% | 2.7만 |
| 2026.09.30 | ₩192,556 | ₩192,783 | ₩191,113 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩191,153 |
| -0.73% |
| 3.8만 |
| 2026.09.29 | ₩192,570 | ₩192,570 | ₩191,047 | ₩192,008 | -0.29% | 4.2만 |
|---|
| 2026.09.28 | ₩193,238 | ₩193,612 | ₩192,262 | ₩192,476 | -0.39% | 4.3만 |
|---|
| 2026.09.25 | ₩193,772 | ₩194,814 | ₩192,850 | ₩194,547 | +0.40% | 16.2만 |
|---|
| 2026.09.24 | ₩194,053 | ₩194,240 | ₩193,371 | ₩193,438 | -0.32% | 2.1만 |
|---|
| 2026.09.23 | ₩194,694 | ₩195,549 | ₩193,972 | ₩193,972 | -0.37% | 2.7만 |
|---|
| 2026.09.22 | ₩198,675 | ₩198,675 | ₩194,921 | ₩194,921 | -1.89% | 1.8만 |
|---|
| 2026.09.21 | ₩199,009 | ₩199,009 | ₩197,873 | ₩197,873 | -0.57% | 2.2만 |
|---|
| 2026.09.18 | ₩199,290 | ₩199,290 | ₩198,221 | ₩198,381 | -0.46% | 2.3만 |
|---|
| 2026.09.17 | ₩200,278 | ₩200,425 | ₩199,063 | ₩199,891 | -0.19% | 1.2만 |
|---|
| 2026.09.16 | ₩201,841 | ₩201,841 | ₩198,114 | ₩199,597 | -1.11% | 1.1만 |
|---|
| 2026.09.15 | ₩202,015 | ₩202,630 | ₩201,400 | ₩202,002 | -0.01% | 6.3만 |
|---|
| 2026.09.14 | ₩202,590 | ₩202,977 | ₩201,534 | ₩202,590 | 0.00% | 3.8만 |
|---|
| 2026.09.11 | ₩200,599 | ₩202,229 | ₩200,599 | ₩201,975 | +0.69% | 1.8만 |
|---|
| 2026.09.10 | ₩200,706 | ₩200,759 | ₩199,824 | ₩200,211 | -0.25% | 6.6만 |
|---|
| 2026.09.09 | ₩200,706 | ₩201,454 | ₩199,797 | ₩200,692 | -0.01% | 2.3만 |
|---|
| 2026.09.08 | ₩203,752 | ₩204,086 | ₩201,240 | ₩201,267 | -1.22% | 2만 |
|---|
| 2026.09.04 | ₩205,021 | ₩205,542 | ₩204,340 | ₩205,115 | +0.05% | 2.6만 |
|---|
| 2026.09.03 | ₩204,887 | ₩206,704 | ₩204,887 | ₩206,504 | +0.79% | 2.1만 |
|---|
| 2026.09.02 | ₩202,576 | ₩204,781 | ₩202,576 | ₩203,859 | +0.63% | 3.2만 |
|---|
| 2026.09.01 | ₩202,563 | ₩204,260 | ₩202,229 | ₩202,509 | -0.03% | 1.4만 |
|---|
| 2026.08.31 | ₩203,885 | ₩203,885 | ₩203,258 | ₩203,391 | -0.24% | 1.1만 |
|---|
| 2026.08.28 | ₩203,124 | ₩204,887 | ₩203,124 | ₩204,206 | +0.53% | 4.2만 |
|---|
| 2026.08.27 | ₩202,443 | ₩203,792 | ₩202,443 | ₩203,445 | +0.49% | 1.6만 |
|---|
| 2026.08.26 | ₩200,732 | ₩202,349 | ₩200,732 | ₩202,082 | +0.67% | 9.4만 |
|---|
| 2026.08.25 | ₩202,282 | ₩202,282 | ₩201,574 | ₩201,962 | -0.16% | 8.3천 |
|---|
| 2026.08.24 | ₩202,095 | ₩203,458 | ₩202,095 | ₩202,803 | +0.35% | 2.5만 |
|---|
| 2026.08.21 | ₩201,187 | ₩202,149 | ₩201,040 | ₩201,801 | +0.31% | 3만 |
|---|
| 2026.08.20 | ₩201,160 | ₩201,654 | ₩199,864 | ₩199,904 | -0.62% | 5.4만 |
|---|
| 2026.08.19 | ₩202,362 | ₩203,391 | ₩201,294 | ₩201,294 | -0.53% | 1.4만 |
|---|
| 2026.08.18 | ₩201,320 | ₩202,456 | ₩201,320 | ₩201,454 | +0.07% | 1.7만 |
|---|
| 2026.08.17 | ₩202,162 | ₩202,469 | ₩200,799 | ₩200,799 | -0.67% | 4만 |
|---|
| 2026.08.14 | ₩203,164 | ₩203,164 | ₩202,736 | ₩202,990 | -0.09% | 1.2만 |
|---|
| 2026.08.13 | ₩201,187 | ₩203,111 | ₩200,545 | ₩203,070 | +0.94% | 3.6만 |
|---|
| 2026.08.12 | ₩200,171 | ₩200,946 | ₩199,584 | ₩200,786 | +0.31% | 1.6만 |
|---|
| 2026.08.11 | ₩200,479 | ₩201,107 | ₩200,479 | ₩200,545 | +0.03% | 1.4만 |
|---|
| 2026.08.10 | ₩198,822 | ₩200,292 | ₩198,822 | ₩200,158 | +0.67% | 2.3만 |
|---|
| 2026.08.07 | ₩199,557 | ₩199,677 | ₩198,622 | ₩199,437 | -0.06% | 2.6만 |
|---|
| 2026.08.06 | ₩199,931 | ₩199,931 | ₩198,341 | ₩198,769 | -0.58% | 2.8만 |
|---|
| 2026.08.05 | ₩200,465 | ₩201,400 | ₩199,797 | ₩199,971 | -0.25% | 3.3만 |
|---|
| 2026.08.04 | ₩197,326 | ₩200,265 | ₩197,286 | ₩200,091 | +1.40% | 4.2만 |
|---|
| 2026.08.03 | ₩197,673 | ₩198,622 | ₩197,139 | ₩197,593 | -0.04% | 2.5만 |
|---|
| 2026.07.31 | ₩196,163 | ₩196,618 | ₩195,135 | ₩196,364 | +0.10% | 3만 |
|---|
| 2026.07.30 | ₩196,364 | ₩196,364 | ₩194,159 | ₩196,150 | -0.11% | 5.7만 |
|---|
| 2026.07.29 | ₩197,833 | ₩198,341 | ₩196,257 | ₩196,364 | -0.74% | 13.2만 |
|---|
| 2026.07.28 | ₩195,829 | ₩198,114 | ₩195,829 | ₩197,940 | +1.08% | 12.5만 |
|---|
| 2026.07.27 | ₩194,587 | ₩195,535 | ₩194,587 | ₩195,402 | +0.42% | 3.6만 |
|---|
| 2026.07.24 | ₩191,554 | ₩194,159 | ₩191,554 | ₩193,131 | +0.82% | 1.3만 |
|---|
| 2026.07.23 | ₩191,568 | ₩191,942 | ₩190,472 | ₩191,314 | -0.13% | 1만 |
|---|
| 2026.07.22 | ₩192,930 | ₩193,705 | ₩191,942 | ₩192,062 | -0.45% | 1만 |
|---|
| 2026.07.21 | ₩191,982 | ₩192,717 | ₩191,701 | ₩192,543 | +0.29% | 2.2만 |
|---|
| 2026.07.20 | ₩193,545 | ₩193,545 | ₩191,701 | ₩191,795 | -0.90% | 1.3만 |
|---|
| 2026.07.17 | ₩192,516 | ₩194,346 | ₩192,396 | ₩192,770 | +0.13% | 5만 |
|---|
| 2026.07.16 | ₩191,594 | ₩193,692 | ₩191,594 | ₩193,665 | +1.08% | 9.5천 |
|---|
| 2026.07.15 | ₩191,528 | ₩192,236 | ₩191,194 | ₩191,768 | +0.13% | 1.3만 |
|---|
| 2026.07.14 | ₩191,020 | ₩192,209 | ₩189,537 | ₩190,125 | -0.47% | 1.3만 |
|---|
| 2026.07.13 | ₩192,008 | ₩193,398 | ₩191,928 | ₩192,115 | +0.06% | 1.2만 |
|---|
| 2026.07.10 | ₩192,008 | ₩192,209 | ₩191,581 | ₩191,875 | -0.07% | 2.4만 |
|---|
| 2026.07.09 | ₩190,058 | ₩191,153 | ₩190,058 | ₩190,953 | +0.47% | 9.8천 |
|---|
| 2026.07.08 | ₩190,392 | ₩190,392 | ₩188,294 | ₩189,123 | -0.67% | 1.5만 |
|---|
| 2026.07.07 | ₩193,024 | ₩193,478 | ₩191,327 | ₩191,487 | -0.80% | 2.2만 |
|---|
| 2026.07.06 | ₩191,113 | ₩192,249 | ₩190,873 | ₩192,209 | +0.57% | 2.2만 |
|---|
| 2026.07.02 | ₩191,287 | ₩192,062 | ₩190,031 | ₩191,087 | -0.10% | 2만 |
|---|
| 2026.07.01 | ₩189,604 | ₩191,514 | ₩189,604 | ₩190,058 | +0.24% | 2.8만 |
|---|
| 2026.06.30 | ₩190,325 | ₩190,325 | ₩189,203 | ₩189,256 | -0.56% | 3만 |
|---|
| 2026.06.29 | ₩189,644 | ₩190,325 | ₩189,564 | ₩190,045 | +0.21% | 2.2만 |
|---|
| 2026.06.26 | ₩188,254 | ₩189,604 | ₩188,254 | ₩188,989 | +0.39% | 2만 |
|---|
| 2026.06.25 | ₩187,894 | ₩190,272 | ₩187,894 | ₩188,121 | +0.12% | 2.1만 |
|---|
| 2026.06.24 | ₩186,197 | ₩188,535 | ₩185,729 | ₩187,413 | +0.65% | 3.2만 |
|---|
| 2026.06.23 | ₩184,861 | ₩185,956 | ₩184,661 | ₩185,622 | +0.41% | 4.9만 |
|---|
| 2026.06.22 | ₩184,647 | ₩185,542 | ₩184,647 | ₩185,208 | +0.30% | 2.4만 |
|---|
| 2026.06.18 | ₩185,850 | ₩186,077 | ₩184,487 | ₩184,487 | -0.73% | 1.3만 |
|---|
| 2026.06.17 | ₩187,920 | ₩188,535 | ₩184,487 | ₩184,514 | -1.81% | 1.5만 |
|---|
| 2026.06.16 | ₩186,811 | ₩188,548 | ₩186,811 | ₩187,600 | +0.42% | 7.5천 |
|---|
| 2026.06.15 | ₩188,254 | ₩188,896 | ₩186,798 | ₩186,798 | -0.77% | 2.6만 |
|---|
| 2026.06.12 | ₩185,890 | ₩187,279 | ₩185,622 | ₩186,985 | +0.59% | 2.2만 |
|---|
| 2026.06.11 | ₩184,353 | ₩186,023 | ₩183,485 | ₩185,823 | +0.80% | 1.9만 |
|---|
| 2026.06.10 | ₩185,729 | ₩186,250 | ₩183,325 | ₩183,431 | -1.24% | 1.2만 |
|---|
| 2026.06.09 | ₩184,220 | ₩186,558 | ₩183,378 | ₩185,809 | +0.86% | 9.9천 |
|---|
| 2026.06.08 | ₩184,206 | ₩184,834 | ₩183,765 | ₩183,806 | -0.22% | 1.9만 |
|---|
| 2026.06.05 | ₩185,556 | ₩185,609 | ₩183,712 | ₩184,246 | -0.71% | 2만 |
|---|
| 2026.06.04 | ₩184,367 | ₩185,997 | ₩184,367 | ₩185,609 | +0.67% | 1.5만 |
|---|
| 2026.06.03 | ₩183,351 | ₩183,993 | ₩183,218 | ₩183,498 | +0.08% | 1.6만 |
|---|
| 2026.06.02 | ₩183,097 | ₩184,794 | ₩183,097 | ₩184,206 | +0.61% | 1.9만 |
|---|
| 2026.06.01 | ₩182,296 | ₩183,952 | ₩181,361 | ₩183,792 | +0.82% | 1.7만 |
|---|
| 2026.05.29 | ₩182,697 | ₩183,431 | ₩182,242 | ₩182,630 | -0.04% | 5.7만 |
|---|
| 2026.05.28 | ₩182,176 | ₩182,884 | ₩181,828 | ₩182,737 | +0.31% | 2.4만 |
|---|
| 2026.05.27 | ₩182,777 | ₩183,993 | ₩182,309 | ₩182,456 | -0.18% | 1.8만 |
|---|
| 2026.05.26 | ₩182,429 | ₩183,525 | ₩182,429 | ₩182,870 | +0.24% | 2.2만 |
|---|
| 2026.05.22 | ₩182,229 | ₩182,483 | ₩181,628 | ₩182,189 | -0.02% | 1.7만 |
|---|
| 2026.05.21 | ₩180,599 | ₩181,735 | ₩178,943 | ₩181,334 | +0.41% | 2만 |
|---|
| 2026.05.20 | ₩178,729 | ₩181,815 | ₩178,448 | ₩181,802 | +1.72% | 1.4만 |
|---|
| 2026.05.19 | ₩179,704 | ₩179,704 | ₩178,288 | ₩178,528 | -0.65% | 3.8만 |
|---|
| 2026.05.18 | ₩179,290 | ₩181,414 | ₩179,223 | ₩180,332 | +0.58% | 9.9만 |
|---|
| 2026.05.15 | ₩180,506 | ₩180,626 | ₩179,303 | ₩179,490 | -0.56% | 1.3만 |
|---|
| 2026.05.14 | ₩180,612 | ₩181,574 | ₩180,051 | ₩180,626 | +0.01% | 9.5만 |
|---|
| 2026.05.13 | ₩180,238 | ₩180,238 | ₩179,036 | ₩179,530 | -0.39% | 3만 |
|---|
| 2026.05.12 | ₩180,840 | ₩181,294 | ₩179,357 | ₩180,906 | +0.04% | 2.4만 |
|---|
| 2026.05.11 | ₩182,924 | ₩182,924 | ₩181,120 | ₩181,134 | -0.98% | 2.8만 |
|---|
| 2026.05.08 | ₩184,286 | ₩184,286 | ₩182,857 | ₩182,924 | -0.74% | 1.9만 |
|---|
| 2026.05.07 | ₩185,449 | ₩185,449 | ₩183,445 | ₩183,445 | -1.08% | 2.1만 |
|---|
| 2026.05.06 | ₩184,821 | ₩186,250 | ₩184,821 | ₩185,409 | +0.32% | 5.1만 |
|---|
| 2026.05.05 | ₩183,231 | ₩184,968 | ₩183,231 | ₩184,407 | +0.64% | 2.4만 |
|---|
| 2026.05.04 | ₩184,273 | ₩185,182 | ₩183,191 | ₩183,578 | -0.38% | 2.1만 |
|---|
| 2026.05.01 | ₩186,077 | ₩186,077 | ₩184,647 | ₩184,647 | -0.77% | 2만 |
|---|
| 2026.04.30 | ₩182,349 | ₩185,435 | ₩182,349 | ₩185,435 | +1.69% | 3.9만 |
|---|
| 2026.04.29 | ₩183,592 | ₩183,592 | ₩182,363 | ₩182,870 | -0.39% | 1.3만 |
|---|
| 2026.04.28 | ₩184,741 | ₩184,981 | ₩182,950 | ₩183,284 | -0.79% | 2.8만 |
|---|
| 2026.04.27 | ₩183,298 | ₩184,166 | ₩183,298 | ₩183,939 | +0.35% | 1.2만 |
|---|
| 2026.04.24 | ₩183,966 | ₩183,966 | ₩182,924 | ₩183,138 | -0.45% | 2.5만 |
|---|
| 2026.04.23 | ₩185,208 | ₩185,475 | ₩183,031 | ₩184,954 | -0.14% | 6.2만 |
|---|
| 2026.04.22 | ₩187,920 | ₩187,920 | ₩185,783 | ₩186,090 | -0.97% | 9천 |
|---|
| 2026.04.21 | ₩187,907 | ₩188,896 | ₩186,558 | ₩186,571 | -0.71% | 2.3만 |
|---|
| 2026.04.20 | ₩186,464 | ₩187,773 | ₩186,464 | ₩187,533 | +0.57% | 5.9만 |
|---|
| 2026.04.17 | ₩185,516 | ₩188,335 | ₩184,901 | ₩186,811 | +0.70% | 2.2만 |
|---|
| 2026.04.16 | ₩183,645 | ₩184,594 | ₩183,645 | ₩184,140 | +0.27% | 1.3만 |
|---|
| 2026.04.15 | ₩183,939 | ₩184,327 | ₩183,298 | ₩183,565 | -0.20% | 1.3만 |
|---|
| 2026.04.14 | ₩183,485 | ₩184,580 | ₩183,284 | ₩183,872 | +0.21% | 3.8만 |
|---|
| 2026.04.13 | ₩180,265 | ₩183,512 | ₩180,145 | ₩183,445 | +1.76% | 3.8만 |
|---|
| 2026.04.10 | ₩182,630 | ₩182,630 | ₩180,639 | ₩180,746 | -1.03% | 3.1만 |
|---|
| 2026.04.09 | ₩181,080 | ₩182,630 | ₩181,067 | ₩182,202 | +0.62% | 2만 |
|---|
| 2026.04.08 | ₩181,494 | ₩182,603 | ₩181,347 | ₩181,868 | +0.21% | 1.4만 |
|---|
| 2026.04.07 | ₩177,326 | ₩178,421 | ₩176,845 | ₩177,593 | +0.15% | 3.2만 |
|---|
| 2026.04.06 | ₩176,377 | ₩178,194 | ₩176,377 | ₩178,154 | +1.01% | 2.5만 |
|---|
| 2026.04.02 | ₩174,280 | ₩177,419 | ₩174,280 | ₩176,725 | +1.40% | 1.7만 |
|---|
| 2026.04.01 | ₩176,311 | ₩177,112 | ₩175,402 | ₩176,444 | +0.08% | 2.7만 |
|---|
| 2026.03.31 | ₩173,184 | ₩175,990 | ₩172,530 | ₩175,349 | +1.25% | 4만 |
|---|
| 2026.03.30 | ₩173,799 | ₩173,799 | ₩171,408 | ₩171,568 | -1.28% | 1.9만 |
|---|
| 2026.03.27 | ₩174,654 | ₩174,654 | ₩171,929 | ₩172,156 | -1.43% | 6.7만 |
|---|
| 2026.03.26 | ₩175,576 | ₩177,460 | ₩175,028 | ₩175,162 | -0.24% | 1.7만 |
|---|
| 2026.03.25 | ₩177,126 | ₩178,248 | ₩176,057 | ₩176,631 | -0.28% | 1.4만 |
|---|
| 2026.03.24 | ₩173,986 | ₩176,872 | ₩173,986 | ₩175,843 | +1.07% | 1.5만 |
|---|
| 2026.03.23 | ₩175,242 | ₩177,379 | ₩174,841 | ₩175,375 | +0.08% | 2.6만 |
|---|
| 2026.03.20 | ₩174,627 | ₩174,707 | ₩172,182 | ₩173,037 | -0.91% | 4.3만 |
|---|
| 2026.03.19 | ₩173,679 | ₩175,442 | ₩173,465 | ₩174,948 | +0.73% | 1.7만 |
|---|
| 2026.03.18 | ₩175,656 | ₩176,177 | ₩174,520 | ₩174,560 | -0.62% | 1.3만 |
|---|
| 2026.03.17 | ₩175,896 | ₩177,914 | ₩175,896 | ₩176,444 | +0.31% | 2.3만 |
|---|
| 2026.03.16 | ₩175,509 | ₩176,351 | ₩175,015 | ₩175,162 | -0.20% | 2.5만 |
|---|
| 2026.03.13 | ₩175,643 | ₩176,124 | ₩174,106 | ₩174,146 | -0.85% | 5.5만 |
|---|
| 2026.03.12 | ₩176,324 | ₩177,313 | ₩175,055 | ₩175,055 | -0.72% | 1.8만 |
|---|
| 2026.03.11 | ₩178,021 | ₩178,929 | ₩177,099 | ₩178,101 | +0.05% | 2.5만 |
|---|
| 2026.03.10 | ₩179,089 | ₩180,599 | ₩178,221 | ₩178,328 | -0.43% | 2만 |
|---|
| 2026.03.09 | ₩177,700 | ₩179,838 | ₩175,015 | ₩179,664 | +1.11% | 2.4만 |
|---|
| 2026.03.06 | ₩180,853 | ₩180,853 | ₩178,101 | ₩179,838 | -0.56% | 3.3만 |
|---|
| 2026.03.05 | ₩183,178 | ₩184,674 | ₩181,668 | ₩182,603 | -0.31% | 2.6만 |
|---|
| 2026.03.04 | ₩183,899 | ₩184,594 | ₩183,017 | ₩184,367 | +0.25% | 1.4만 |
|---|
| 2026.03.03 | ₩180,639 | ₩183,672 | ₩179,343 | ₩183,031 | +1.32% | 2.2만 |
|---|
| 2026.03.02 | ₩181,922 | ₩184,741 | ₩181,922 | ₩184,099 | +1.20% | 1.1만 |
|---|
| 2026.02.27 | ₩184,661 | ₩184,661 | ₩182,723 | ₩184,086 | -0.31% | 2.2만 |
|---|
| 2026.02.26 | ₩185,489 | ₩186,063 | ₩184,567 | ₩185,823 | +0.18% | 1.7만 |
|---|
| 2026.02.25 | ₩184,687 | ₩185,141 | ₩183,405 | ₩185,035 | +0.19% | 2.5만 |
|---|
| 2026.02.24 | ₩182,403 | ₩184,246 | ₩182,403 | ₩184,073 | +0.92% | 1만 |
|---|
| 2026.02.23 | ₩185,582 | ₩186,023 | ₩181,468 | ₩182,376 | -1.73% | 1.9만 |
|---|
| 2026.02.20 | ₩184,995 | ₩186,277 | ₩184,647 | ₩186,250 | +0.68% | 1.4만 |
|---|
| 2026.02.19 | ₩185,622 | ₩185,970 | ₩184,233 | ₩185,195 | -0.23% | 6.2만 |
|---|
| 2026.02.18 | ₩185,208 | ₩186,892 | ₩185,208 | ₩186,518 | +0.71% | 1.5만 |
|---|
| 2026.02.17 | ₩184,220 | ₩185,729 | ₩183,525 | ₩185,061 | +0.46% | 3.1만 |
|---|
| 2026.02.13 | ₩183,031 | ₩184,674 | ₩182,496 | ₩184,180 | +0.63% | 4.1만 |
|---|
| 2026.02.12 | ₩185,943 | ₩187,052 | ₩182,109 | ₩182,763 | -1.71% | 3.9만 |
|---|
| 2026.02.11 | ₩186,945 | ₩187,172 | ₩185,369 | ₩185,676 | -0.68% | 2만 |
|---|
| 2026.02.10 | ₩186,077 | ₩186,932 | ₩185,743 | ₩186,210 | +0.07% | 1.4만 |
|---|
| 2026.02.09 | ₩186,277 | ₩186,838 | ₩186,023 | ₩186,224 | -0.03% | 2.3만 |
|---|
| 2026.02.06 | ₩184,180 | ₩186,611 | ₩184,180 | ₩186,504 | +1.26% | 2.9만 |
|---|
| 2026.02.05 | ₩182,790 | ₩183,525 | ₩182,189 | ₩182,870 | +0.04% | 1.8만 |
|---|
| 2026.02.04 | ₩182,069 | ₩184,594 | ₩182,069 | ₩183,859 | +0.98% | 3.9만 |
|---|
| 2026.02.03 | ₩181,468 | ₩183,138 | ₩179,985 | ₩181,321 | -0.08% | 3.6만 |
|---|
| 2026.02.02 | ₩180,933 | ₩183,057 | ₩180,933 | ₩182,964 | +1.12% | 3.7만 |
|---|
| 2026.01.30 | ₩181,387 | ₩181,387 | ₩179,998 | ₩181,080 | -0.17% | 1.8만 |
|---|
| 2026.01.29 | ₩182,015 | ₩182,015 | ₩180,452 | ₩181,548 | -0.26% | 3.5만 |
|---|
| 2026.01.28 | ₩181,935 | ₩182,242 | ₩180,946 | ₩181,494 | -0.24% | 2.4만 |
|---|
| 2026.01.27 | ₩182,910 | ₩182,924 | ₩181,775 | ₩182,309 | -0.33% | 3.8만 |
|---|
| 2026.01.26 | ₩182,095 | ₩182,870 | ₩181,842 | ₩181,895 | -0.11% | 1.9만 |
|---|
| 2026.01.23 | ₩182,804 | ₩182,910 | ₩181,120 | ₩181,855 | -0.52% | 4.2만 |
|---|
| 2026.01.22 | ₩183,672 | ₩184,140 | ₩183,097 | ₩183,445 | -0.12% | 6.9만 |
|---|
| 2026.01.21 | ₩181,414 | ₩183,565 | ₩181,414 | ₩182,790 | +0.76% | 2.5만 |
|---|
| 2026.01.20 | ₩180,906 | ₩182,002 | ₩180,091 | ₩180,452 | -0.25% | 10.4만 |
|---|
| 2026.01.16 | ₩184,487 | ₩184,487 | ₩182,897 | ₩182,991 | -0.81% | 3.4만 |
|---|
| 2026.01.15 | ₩183,178 | ₩184,941 | ₩183,178 | ₩184,447 | +0.69% | 10.1만 |
|---|
| 2026.01.14 | ₩183,244 | ₩183,472 | ₩182,683 | ₩183,178 | -0.04% | 4만 |
|---|
| 2026.01.13 | ₩184,313 | ₩184,514 | ₩183,244 | ₩183,458 | -0.46% | 7만 |
|---|
| 2026.01.12 | ₩183,204 | ₩184,393 | ₩183,204 | ₩184,273 | +0.58% | 12.8만 |
|---|
| 2026.01.09 | ₩184,620 | ₩185,035 | ₩183,645 | ₩184,567 | -0.03% | 2.7만 |
|---|
| 2026.01.08 | ₩181,508 | ₩184,353 | ₩181,508 | ₩184,019 | +1.38% | 4.5만 |
|---|
| 2026.01.07 | ₩184,433 | ₩184,433 | ₩181,668 | ₩181,788 | -1.43% | 2.7만 |
|---|
| 2026.01.06 | ₩183,752 | ₩184,527 | ₩183,031 | ₩184,273 | +0.28% | 3.3만 |
|---|
| 2026.01.05 | ₩182,029 | ₩184,767 | ₩182,029 | ₩184,059 | +1.12% | 4.8만 |
|---|
| 2026.01.02 | ₩180,425 | ₩181,441 | ₩179,049 | ₩181,093 | +0.37% | 2.5만 |
|---|
| 2025.12.31 | ₩180,946 | ₩180,946 | ₩179,423 | ₩179,450 | -0.83% | 2.2만 |
|---|
| 2025.12.30 | ₩181,655 | ₩181,655 | ₩180,719 | ₩180,759 | -0.49% | 2.5만 |
|---|
| 2025.12.29 | ₩181,855 | ₩182,323 | ₩181,040 | ₩181,187 | -0.37% | 3만 |
|---|
| 2025.12.26 | ₩182,416 | ₩182,416 | ₩181,681 | ₩182,202 | -0.12% | 4.4만 |
|---|
| 2025.12.24 | ₩181,468 | ₩182,470 | ₩181,468 | ₩182,376 | +0.50% | 9.1천 |
|---|
| 2025.12.23 | ₩181,401 | ₩181,855 | ₩181,214 | ₩181,334 | -0.04% | 3.3만 |
|---|
| 2025.12.22 | ₩180,853 | ₩182,095 | ₩180,853 | ₩181,761 | +0.50% | 4.2만 |
|---|
| 2025.12.19 | ₩180,038 | ₩181,387 | ₩180,038 | ₩181,067 | +0.57% | 2.3만 |
|---|
| 2025.12.18 | ₩180,479 | ₩181,468 | ₩179,931 | ₩180,025 | -0.25% | 2.4만 |
|---|
| 2025.12.17 | ₩180,345 | ₩181,053 | ₩179,691 | ₩179,771 | -0.32% | 1.9만 |
|---|
| 2025.12.16 | ₩181,882 | ₩181,882 | ₩179,637 | ₩180,252 | -0.90% | 2.1만 |
|---|
| 2025.12.15 | ₩182,216 | ₩182,216 | ₩180,973 | ₩181,494 | -0.40% | 1.9만 |
|---|
| 2025.12.12 | ₩182,870 | ₩182,870 | ₩181,214 | ₩181,614 | -0.69% | 3.1만 |
|---|
| 2025.12.11 | ₩179,530 | ₩182,363 | ₩179,530 | ₩182,082 | +1.42% | 3만 |
|---|
| 2025.12.10 | ₩177,820 | ₩180,091 | ₩177,660 | ₩179,784 | +1.10% | 2.6만 |
|---|
| 2025.12.09 | ₩177,366 | ₩178,689 | ₩177,366 | ₩177,633 | +0.15% | 2.4만 |
|---|
| 2025.12.08 | ₩178,675 | ₩178,675 | ₩177,393 | ₩177,620 | -0.59% | 1.9만 |
|---|
| 2025.12.05 | ₩178,007 | ₩178,822 | ₩177,860 | ₩177,860 | -0.08% | 2.4만 |
|---|
| 2025.12.04 | ₩177,673 | ₩178,355 | ₩177,473 | ₩177,794 | +0.07% | 1.4만 |
|---|
| 2025.12.03 | ₩177,032 | ₩178,128 | ₩177,032 | ₩178,101 | +0.60% | 1.7만 |
|---|
| 2025.12.02 | ₩177,232 | ₩177,232 | ₩176,164 | ₩176,618 | -0.35% | 2.1만 |
|---|
| 2025.12.01 | ₩176,551 | ₩178,047 | ₩176,551 | ₩176,818 | +0.15% | 2.6만 |
|---|
| 2025.11.28 | ₩177,152 | ₩177,780 | ₩177,085 | ₩177,192 | +0.02% | 4.3천 |
|---|
| 2025.11.26 | ₩175,576 | ₩177,379 | ₩175,375 | ₩176,658 | +0.62% | 2.1만 |
|---|
| 2025.11.25 | ₩172,410 | ₩175,389 | ₩172,410 | ₩175,148 | +1.59% | 1.9만 |
|---|
| 2025.11.24 | ₩171,848 | ₩172,450 | ₩171,020 | ₩172,169 | +0.19% | 1.4만 |
|---|
| 2025.11.21 | ₩168,348 | ₩171,822 | ₩168,335 | ₩170,967 | +1.56% | 2.9만 |
|---|
| 2025.11.20 | ₩171,688 | ₩172,142 | ₩167,627 | ₩167,707 | -2.32% | 1.8만 |
|---|
| 2025.11.19 | ₩170,245 | ₩170,806 | ₩169,377 | ₩170,018 | -0.13% | 5.2만 |
|---|
| 2025.11.18 | ₩169,337 | ₩171,180 | ₩169,056 | ₩170,446 | +0.65% | 1.6만 |
|---|
| 2025.11.17 | ₩171,888 | ₩172,383 | ₩169,216 | ₩169,751 | -1.24% | 1.7만 |
|---|
| 2025.11.14 | ₩172,450 | ₩173,345 | ₩171,848 | ₩172,263 | -0.11% | 2.6만 |
|---|
| 2025.11.13 | ₩174,560 | ₩175,469 | ₩173,158 | ₩173,318 | -0.71% | 3.6만 |
|---|
| 2025.11.12 | ₩174,734 | ₩176,017 | ₩174,734 | ₩175,269 | +0.31% | 3.6만 |
|---|
| 2025.11.11 | ₩173,879 | ₩174,961 | ₩173,719 | ₩174,240 | +0.21% | 1.6만 |
|---|
| 2025.11.10 | ₩173,371 | ₩173,839 | ₩172,476 | ₩173,345 | -0.02% | 2.6만 |
|---|
| 2025.11.07 | ₩170,967 | ₩173,144 | ₩170,967 | ₩173,091 | +1.24% | 3.8만 |
|---|
| 2025.11.06 | ₩173,024 | ₩173,224 | ₩171,007 | ₩171,140 | -1.09% | 1.3만 |
|---|
| 2025.11.05 | ₩172,169 | ₩173,599 | ₩171,969 | ₩172,784 | +0.36% | 1.7만 |
|---|
| 2025.11.04 | ₩171,154 | ₩172,410 | ₩170,993 | ₩171,969 | +0.48% | 1.5만 |
|---|
| 2025.11.03 | ₩173,398 | ₩173,398 | ₩171,033 | ₩172,917 | -0.28% | 3.5만 |
|---|
| 2025.10.31 | ₩172,556 | ₩173,705 | ₩171,795 | ₩173,291 | +0.43% | 3.2만 |
|---|
| 2025.10.30 | ₩173,612 | ₩174,494 | ₩172,116 | ₩172,116 | -0.86% | 3.7만 |
|---|
| 2025.10.29 | ₩176,484 | ₩177,099 | ₩174,694 | ₩175,068 | -0.80% | 7.5만 |
|---|
| 2025.10.28 | ₩180,118 | ₩180,292 | ₩178,996 | ₩179,076 | -0.58% | 3.4만 |
|---|
| 2025.10.27 | ₩179,757 | ₩179,998 | ₩179,397 | ₩179,918 | +0.09% | 4.5만 |
|---|
| 2025.10.24 | ₩178,181 | ₩179,383 | ₩178,181 | ₩178,675 | +0.28% | 2.6만 |
|---|
| 2025.10.23 | ₩176,177 | ₩177,620 | ₩176,177 | ₩177,139 | +0.55% | 2.1만 |
|---|
| 2025.10.22 | ₩176,751 | ₩176,872 | ₩175,402 | ₩176,124 | -0.36% | 1.4만 |
|---|
| 2025.10.21 | ₩176,043 | ₩177,433 | ₩175,790 | ₩176,805 | +0.43% | 1.9만 |
|---|
| 2025.10.20 | ₩175,162 | ₩176,070 | ₩174,921 | ₩175,723 | +0.32% | 1.7만 |
|---|
| 2025.10.17 | ₩173,198 | ₩174,373 | ₩173,144 | ₩174,066 | +0.50% | 1.7만 |
|---|
| 2025.10.16 | ₩175,870 | ₩175,870 | ₩172,583 | ₩173,024 | -1.62% | 2.5만 |
|---|
| 2025.10.15 | ₩177,246 | ₩177,366 | ₩175,175 | ₩175,603 | -0.93% | 2.4만 |
|---|
| 2025.10.14 | ₩172,369 | ₩177,099 | ₩172,369 | ₩176,217 | +2.23% | 3.2만 |
|---|
| 2025.10.13 | ₩173,919 | ₩174,093 | ₩173,037 | ₩173,759 | -0.09% | 4.4만 |
|---|
| 2025.10.10 | ₩176,858 | ₩176,992 | ₩172,182 | ₩172,182 | -2.64% | 7.4만 |
|---|