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 | ₩196,652 | ₩197,280 | ₩196,652 | ₩196,866 | +0.11% | 3만 |
| 2026.10.08 | ₩192,806 | ₩196,425 | ₩192,806 | ₩196,345 | +1.84% | 9.7천 |
| 2026.10.07 | ₩193,420 | ₩193,500 | ₩192,619 | ₩193,247 | -0.09% | 8.4천 |
| 2026.10.06 | ₩195,223 | ₩195,263 | ₩194,462 | ₩194,622 | -0.31% | 2.3만 |
| 2026.10.05 | ₩192,966 | ₩194,836 | ₩192,873 | ₩194,702 | +0.90% | 1.2만 |
| 2026.10.02 | ₩193,340 | ₩193,767 | ₩192,125 | ₩193,086 | -0.13% | 7.9만 |
| 2026.10.01 | ₩191,377 | ₩193,393 | ₩190,455 | ₩193,247 | +0.98% | 2.7만 |
| 2026.09.30 | ₩192,499 | ₩192,726 | ₩191,056 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩191,096 |
| -0.73% |
| 3.8만 |
| 2026.09.29 | ₩192,512 | ₩192,512 | ₩190,989 | ₩191,951 | -0.29% | 4.2만 |
|---|
| 2026.09.28 | ₩193,180 | ₩193,554 | ₩192,205 | ₩192,418 | -0.39% | 4.3만 |
|---|
| 2026.09.25 | ₩193,714 | ₩194,756 | ₩192,792 | ₩194,489 | +0.40% | 16.2만 |
|---|
| 2026.09.24 | ₩193,994 | ₩194,181 | ₩193,313 | ₩193,380 | -0.32% | 2.1만 |
|---|
| 2026.09.23 | ₩194,636 | ₩195,490 | ₩193,914 | ₩193,914 | -0.37% | 2.7만 |
|---|
| 2026.09.22 | ₩198,616 | ₩198,616 | ₩194,863 | ₩194,863 | -1.89% | 1.8만 |
|---|
| 2026.09.21 | ₩198,949 | ₩198,949 | ₩197,814 | ₩197,814 | -0.57% | 2.2만 |
|---|
| 2026.09.18 | ₩199,230 | ₩199,230 | ₩198,161 | ₩198,322 | -0.46% | 2.3만 |
|---|
| 2026.09.17 | ₩200,218 | ₩200,365 | ₩199,003 | ₩199,831 | -0.19% | 1.2만 |
|---|
| 2026.09.16 | ₩201,781 | ₩201,781 | ₩198,055 | ₩199,537 | -1.11% | 1.1만 |
|---|
| 2026.09.15 | ₩201,955 | ₩202,569 | ₩201,340 | ₩201,941 | -0.01% | 6.3만 |
|---|
| 2026.09.14 | ₩202,529 | ₩202,916 | ₩201,474 | ₩202,529 | 0.00% | 3.8만 |
|---|
| 2026.09.11 | ₩200,539 | ₩202,168 | ₩200,539 | ₩201,914 | +0.69% | 1.8만 |
|---|
| 2026.09.10 | ₩200,646 | ₩200,699 | ₩199,764 | ₩200,152 | -0.25% | 6.6만 |
|---|
| 2026.09.09 | ₩200,646 | ₩201,394 | ₩199,737 | ₩200,632 | -0.01% | 2.3만 |
|---|
| 2026.09.08 | ₩203,691 | ₩204,025 | ₩201,180 | ₩201,207 | -1.22% | 2만 |
|---|
| 2026.09.04 | ₩204,960 | ₩205,481 | ₩204,278 | ₩205,053 | +0.05% | 2.6만 |
|---|
| 2026.09.03 | ₩204,826 | ₩206,642 | ₩204,826 | ₩206,442 | +0.79% | 2.1만 |
|---|
| 2026.09.02 | ₩202,516 | ₩204,719 | ₩202,516 | ₩203,798 | +0.63% | 3.2만 |
|---|
| 2026.09.01 | ₩202,502 | ₩204,198 | ₩202,168 | ₩202,449 | -0.03% | 1.4만 |
|---|
| 2026.08.31 | ₩203,824 | ₩203,824 | ₩203,197 | ₩203,330 | -0.24% | 1.1만 |
|---|
| 2026.08.28 | ₩203,063 | ₩204,826 | ₩203,063 | ₩204,145 | +0.53% | 4.2만 |
|---|
| 2026.08.27 | ₩202,382 | ₩203,731 | ₩202,382 | ₩203,384 | +0.49% | 1.6만 |
|---|
| 2026.08.26 | ₩200,672 | ₩202,288 | ₩200,672 | ₩202,021 | +0.67% | 9.4만 |
|---|
| 2026.08.25 | ₩202,222 | ₩202,222 | ₩201,514 | ₩201,901 | -0.16% | 8.3천 |
|---|
| 2026.08.24 | ₩202,035 | ₩203,397 | ₩202,035 | ₩202,743 | +0.35% | 2.5만 |
|---|
| 2026.08.21 | ₩201,126 | ₩202,088 | ₩200,980 | ₩201,741 | +0.31% | 3만 |
|---|
| 2026.08.20 | ₩201,100 | ₩201,594 | ₩199,804 | ₩199,844 | -0.62% | 5.4만 |
|---|
| 2026.08.19 | ₩202,302 | ₩203,330 | ₩201,233 | ₩201,233 | -0.53% | 1.4만 |
|---|
| 2026.08.18 | ₩201,260 | ₩202,395 | ₩201,260 | ₩201,394 | +0.07% | 1.7만 |
|---|
| 2026.08.17 | ₩202,101 | ₩202,409 | ₩200,739 | ₩200,739 | -0.67% | 4만 |
|---|
| 2026.08.14 | ₩203,103 | ₩203,103 | ₩202,676 | ₩202,930 | -0.09% | 1.2만 |
|---|
| 2026.08.13 | ₩201,126 | ₩203,050 | ₩200,485 | ₩203,010 | +0.94% | 3.6만 |
|---|
| 2026.08.12 | ₩200,111 | ₩200,886 | ₩199,524 | ₩200,726 | +0.31% | 1.6만 |
|---|
| 2026.08.11 | ₩200,419 | ₩201,046 | ₩200,419 | ₩200,485 | +0.03% | 1.4만 |
|---|
| 2026.08.10 | ₩198,763 | ₩200,232 | ₩198,763 | ₩200,098 | +0.67% | 2.3만 |
|---|
| 2026.08.07 | ₩199,497 | ₩199,617 | ₩198,562 | ₩199,377 | -0.06% | 2.6만 |
|---|
| 2026.08.06 | ₩199,871 | ₩199,871 | ₩198,282 | ₩198,709 | -0.58% | 2.8만 |
|---|
| 2026.08.05 | ₩200,405 | ₩201,340 | ₩199,737 | ₩199,911 | -0.25% | 3.3만 |
|---|
| 2026.08.04 | ₩197,267 | ₩200,205 | ₩197,227 | ₩200,031 | +1.40% | 4.2만 |
|---|
| 2026.08.03 | ₩197,614 | ₩198,562 | ₩197,080 | ₩197,534 | -0.04% | 2.5만 |
|---|
| 2026.07.31 | ₩196,105 | ₩196,559 | ₩195,076 | ₩196,305 | +0.10% | 3만 |
|---|
| 2026.07.30 | ₩196,305 | ₩196,305 | ₩194,101 | ₩196,091 | -0.11% | 5.7만 |
|---|
| 2026.07.29 | ₩197,774 | ₩198,282 | ₩196,198 | ₩196,305 | -0.74% | 13.2만 |
|---|
| 2026.07.28 | ₩195,771 | ₩198,055 | ₩195,771 | ₩197,881 | +1.08% | 12.5만 |
|---|
| 2026.07.27 | ₩194,529 | ₩195,477 | ₩194,529 | ₩195,343 | +0.42% | 3.6만 |
|---|
| 2026.07.24 | ₩191,497 | ₩194,101 | ₩191,497 | ₩193,073 | +0.82% | 1.3만 |
|---|
| 2026.07.23 | ₩191,510 | ₩191,884 | ₩190,415 | ₩191,256 | -0.13% | 1만 |
|---|
| 2026.07.22 | ₩192,873 | ₩193,647 | ₩191,884 | ₩192,004 | -0.45% | 1만 |
|---|
| 2026.07.21 | ₩191,924 | ₩192,659 | ₩191,644 | ₩192,485 | +0.29% | 2.2만 |
|---|
| 2026.07.20 | ₩193,487 | ₩193,487 | ₩191,644 | ₩191,737 | -0.90% | 1.3만 |
|---|
| 2026.07.17 | ₩192,459 | ₩194,288 | ₩192,338 | ₩192,712 | +0.13% | 5만 |
|---|
| 2026.07.16 | ₩191,537 | ₩193,634 | ₩191,537 | ₩193,607 | +1.08% | 9.5천 |
|---|
| 2026.07.15 | ₩191,470 | ₩192,178 | ₩191,136 | ₩191,711 | +0.13% | 1.3만 |
|---|
| 2026.07.14 | ₩190,963 | ₩192,151 | ₩189,480 | ₩190,068 | -0.47% | 1.3만 |
|---|
| 2026.07.13 | ₩191,951 | ₩193,340 | ₩191,871 | ₩192,058 | +0.06% | 1.2만 |
|---|
| 2026.07.10 | ₩191,951 | ₩192,151 | ₩191,524 | ₩191,817 | -0.07% | 2.4만 |
|---|
| 2026.07.09 | ₩190,001 | ₩191,096 | ₩190,001 | ₩190,896 | +0.47% | 9.8천 |
|---|
| 2026.07.08 | ₩190,335 | ₩190,335 | ₩188,238 | ₩189,066 | -0.67% | 1.5만 |
|---|
| 2026.07.07 | ₩192,966 | ₩193,420 | ₩191,270 | ₩191,430 | -0.80% | 2.2만 |
|---|
| 2026.07.06 | ₩191,056 | ₩192,191 | ₩190,816 | ₩192,151 | +0.57% | 2.2만 |
|---|
| 2026.07.02 | ₩191,230 | ₩192,004 | ₩189,974 | ₩191,029 | -0.10% | 2만 |
|---|
| 2026.07.01 | ₩189,547 | ₩191,457 | ₩189,547 | ₩190,001 | +0.24% | 2.8만 |
|---|
| 2026.06.30 | ₩190,268 | ₩190,268 | ₩189,146 | ₩189,200 | -0.56% | 3만 |
|---|
| 2026.06.29 | ₩189,587 | ₩190,268 | ₩189,507 | ₩189,988 | +0.21% | 2.2만 |
|---|
| 2026.06.26 | ₩188,198 | ₩189,547 | ₩188,198 | ₩188,933 | +0.39% | 2만 |
|---|
| 2026.06.25 | ₩187,837 | ₩190,215 | ₩187,837 | ₩188,064 | +0.12% | 2.1만 |
|---|
| 2026.06.24 | ₩186,141 | ₩188,478 | ₩185,674 | ₩187,357 | +0.65% | 3.2만 |
|---|
| 2026.06.23 | ₩184,806 | ₩185,901 | ₩184,605 | ₩185,567 | +0.41% | 4.9만 |
|---|
| 2026.06.22 | ₩184,592 | ₩185,487 | ₩184,592 | ₩185,153 | +0.30% | 2.4만 |
|---|
| 2026.06.18 | ₩185,794 | ₩186,021 | ₩184,432 | ₩184,432 | -0.73% | 1.3만 |
|---|
| 2026.06.17 | ₩187,864 | ₩188,478 | ₩184,432 | ₩184,458 | -1.81% | 1.5만 |
|---|
| 2026.06.16 | ₩186,756 | ₩188,492 | ₩186,756 | ₩187,544 | +0.42% | 7.5천 |
|---|
| 2026.06.15 | ₩188,198 | ₩188,839 | ₩186,742 | ₩186,742 | -0.77% | 2.6만 |
|---|
| 2026.06.12 | ₩185,834 | ₩187,223 | ₩185,567 | ₩186,929 | +0.59% | 2.2만 |
|---|
| 2026.06.11 | ₩184,298 | ₩185,968 | ₩183,430 | ₩185,767 | +0.80% | 1.9만 |
|---|
| 2026.06.10 | ₩185,674 | ₩186,195 | ₩183,270 | ₩183,377 | -1.24% | 1.2만 |
|---|
| 2026.06.09 | ₩184,165 | ₩186,502 | ₩183,323 | ₩185,754 | +0.86% | 9.9천 |
|---|
| 2026.06.08 | ₩184,151 | ₩184,779 | ₩183,710 | ₩183,750 | -0.22% | 1.9만 |
|---|
| 2026.06.05 | ₩185,500 | ₩185,554 | ₩183,657 | ₩184,191 | -0.71% | 2만 |
|---|
| 2026.06.04 | ₩184,311 | ₩185,941 | ₩184,311 | ₩185,554 | +0.67% | 1.5만 |
|---|
| 2026.06.03 | ₩183,296 | ₩183,937 | ₩183,163 | ₩183,443 | +0.08% | 1.6만 |
|---|
| 2026.06.02 | ₩183,043 | ₩184,739 | ₩183,043 | ₩184,151 | +0.61% | 1.9만 |
|---|
| 2026.06.01 | ₩182,241 | ₩183,897 | ₩181,306 | ₩183,737 | +0.82% | 1.7만 |
|---|
| 2026.05.29 | ₩182,642 | ₩183,377 | ₩182,188 | ₩182,575 | -0.04% | 5.7만 |
|---|
| 2026.05.28 | ₩182,121 | ₩182,829 | ₩181,774 | ₩182,682 | +0.31% | 2.4만 |
|---|
| 2026.05.27 | ₩182,722 | ₩183,937 | ₩182,255 | ₩182,402 | -0.18% | 1.8만 |
|---|
| 2026.05.26 | ₩182,375 | ₩183,470 | ₩182,375 | ₩182,816 | +0.24% | 2.2만 |
|---|
| 2026.05.22 | ₩182,174 | ₩182,428 | ₩181,573 | ₩182,134 | -0.02% | 1.7만 |
|---|
| 2026.05.21 | ₩180,545 | ₩181,680 | ₩178,889 | ₩181,280 | +0.41% | 2만 |
|---|
| 2026.05.20 | ₩178,675 | ₩181,760 | ₩178,395 | ₩181,747 | +1.72% | 1.4만 |
|---|
| 2026.05.19 | ₩179,650 | ₩179,650 | ₩178,234 | ₩178,475 | -0.65% | 3.8만 |
|---|
| 2026.05.18 | ₩179,236 | ₩181,360 | ₩179,169 | ₩180,278 | +0.58% | 9.9만 |
|---|
| 2026.05.15 | ₩180,452 | ₩180,572 | ₩179,250 | ₩179,437 | -0.56% | 1.3만 |
|---|
| 2026.05.14 | ₩180,558 | ₩181,520 | ₩179,997 | ₩180,572 | +0.01% | 9.5만 |
|---|
| 2026.05.13 | ₩180,184 | ₩180,184 | ₩178,982 | ₩179,477 | -0.39% | 3만 |
|---|
| 2026.05.12 | ₩180,785 | ₩181,240 | ₩179,303 | ₩180,852 | +0.04% | 2.4만 |
|---|
| 2026.05.11 | ₩182,869 | ₩182,869 | ₩181,066 | ₩181,079 | -0.98% | 2.8만 |
|---|
| 2026.05.08 | ₩184,231 | ₩184,231 | ₩182,802 | ₩182,869 | -0.74% | 1.9만 |
|---|
| 2026.05.07 | ₩185,393 | ₩185,393 | ₩183,390 | ₩183,390 | -1.08% | 2.1만 |
|---|
| 2026.05.06 | ₩184,766 | ₩186,195 | ₩184,766 | ₩185,353 | +0.32% | 5.1만 |
|---|
| 2026.05.05 | ₩183,176 | ₩184,912 | ₩183,176 | ₩184,351 | +0.64% | 2.4만 |
|---|
| 2026.05.04 | ₩184,218 | ₩185,126 | ₩183,136 | ₩183,523 | -0.38% | 2.1만 |
|---|
| 2026.05.01 | ₩186,021 | ₩186,021 | ₩184,592 | ₩184,592 | -0.77% | 2만 |
|---|
| 2026.04.30 | ₩182,295 | ₩185,380 | ₩182,295 | ₩185,380 | +1.69% | 3.9만 |
|---|
| 2026.04.29 | ₩183,537 | ₩183,537 | ₩182,308 | ₩182,816 | -0.39% | 1.3만 |
|---|
| 2026.04.28 | ₩184,685 | ₩184,926 | ₩182,896 | ₩183,230 | -0.79% | 2.8만 |
|---|
| 2026.04.27 | ₩183,243 | ₩184,111 | ₩183,243 | ₩183,884 | +0.35% | 1.2만 |
|---|
| 2026.04.24 | ₩183,911 | ₩183,911 | ₩182,869 | ₩183,083 | -0.45% | 2.5만 |
|---|
| 2026.04.23 | ₩185,153 | ₩185,420 | ₩182,976 | ₩184,899 | -0.14% | 6.2만 |
|---|
| 2026.04.22 | ₩187,864 | ₩187,864 | ₩185,727 | ₩186,034 | -0.97% | 9천 |
|---|
| 2026.04.21 | ₩187,851 | ₩188,839 | ₩186,502 | ₩186,515 | -0.71% | 2.3만 |
|---|
| 2026.04.20 | ₩186,408 | ₩187,717 | ₩186,408 | ₩187,477 | +0.57% | 5.9만 |
|---|
| 2026.04.17 | ₩185,460 | ₩188,278 | ₩184,846 | ₩186,756 | +0.70% | 2.2만 |
|---|
| 2026.04.16 | ₩183,590 | ₩184,538 | ₩183,590 | ₩184,084 | +0.27% | 1.3만 |
|---|
| 2026.04.15 | ₩183,884 | ₩184,271 | ₩183,243 | ₩183,510 | -0.20% | 1.3만 |
|---|
| 2026.04.14 | ₩183,430 | ₩184,525 | ₩183,230 | ₩183,817 | +0.21% | 3.8만 |
|---|
| 2026.04.13 | ₩180,211 | ₩183,457 | ₩180,091 | ₩183,390 | +1.76% | 3.8만 |
|---|
| 2026.04.10 | ₩182,575 | ₩182,575 | ₩180,585 | ₩180,692 | -1.03% | 3.1만 |
|---|
| 2026.04.09 | ₩181,026 | ₩182,575 | ₩181,013 | ₩182,148 | +0.62% | 2만 |
|---|
| 2026.04.08 | ₩181,440 | ₩182,548 | ₩181,293 | ₩181,814 | +0.21% | 1.4만 |
|---|
| 2026.04.07 | ₩177,273 | ₩178,368 | ₩176,792 | ₩177,540 | +0.15% | 3.2만 |
|---|
| 2026.04.06 | ₩176,325 | ₩178,141 | ₩176,325 | ₩178,101 | +1.01% | 2.5만 |
|---|
| 2026.04.02 | ₩174,228 | ₩177,366 | ₩174,228 | ₩176,672 | +1.40% | 1.7만 |
|---|
| 2026.04.01 | ₩176,258 | ₩177,059 | ₩175,350 | ₩176,391 | +0.08% | 2.7만 |
|---|
| 2026.03.31 | ₩173,133 | ₩175,937 | ₩172,478 | ₩175,296 | +1.25% | 4만 |
|---|
| 2026.03.30 | ₩173,747 | ₩173,747 | ₩171,356 | ₩171,516 | -1.28% | 1.9만 |
|---|
| 2026.03.27 | ₩174,602 | ₩174,602 | ₩171,877 | ₩172,104 | -1.43% | 6.7만 |
|---|
| 2026.03.26 | ₩175,523 | ₩177,406 | ₩174,976 | ₩175,109 | -0.24% | 1.7만 |
|---|
| 2026.03.25 | ₩177,073 | ₩178,194 | ₩176,004 | ₩176,578 | -0.28% | 1.4만 |
|---|
| 2026.03.24 | ₩173,934 | ₩176,819 | ₩173,934 | ₩175,790 | +1.07% | 1.5만 |
|---|
| 2026.03.23 | ₩175,189 | ₩177,326 | ₩174,789 | ₩175,323 | +0.08% | 2.6만 |
|---|
| 2026.03.20 | ₩174,575 | ₩174,655 | ₩172,131 | ₩172,986 | -0.91% | 4.3만 |
|---|
| 2026.03.19 | ₩173,627 | ₩175,390 | ₩173,413 | ₩174,896 | +0.73% | 1.7만 |
|---|
| 2026.03.18 | ₩175,603 | ₩176,124 | ₩174,468 | ₩174,508 | -0.62% | 1.3만 |
|---|
| 2026.03.17 | ₩175,844 | ₩177,861 | ₩175,844 | ₩176,391 | +0.31% | 2.3만 |
|---|
| 2026.03.16 | ₩175,456 | ₩176,298 | ₩174,962 | ₩175,109 | -0.20% | 2.5만 |
|---|
| 2026.03.13 | ₩175,590 | ₩176,071 | ₩174,054 | ₩174,094 | -0.85% | 5.5만 |
|---|
| 2026.03.12 | ₩176,271 | ₩177,260 | ₩175,002 | ₩175,002 | -0.72% | 1.8만 |
|---|
| 2026.03.11 | ₩177,967 | ₩178,876 | ₩177,046 | ₩178,047 | +0.05% | 2.5만 |
|---|
| 2026.03.10 | ₩179,036 | ₩180,545 | ₩178,168 | ₩178,275 | -0.43% | 2만 |
|---|
| 2026.03.09 | ₩177,647 | ₩179,784 | ₩174,962 | ₩179,610 | +1.11% | 2.4만 |
|---|
| 2026.03.06 | ₩180,799 | ₩180,799 | ₩178,047 | ₩179,784 | -0.56% | 3.3만 |
|---|
| 2026.03.05 | ₩183,123 | ₩184,619 | ₩181,614 | ₩182,548 | -0.31% | 2.6만 |
|---|
| 2026.03.04 | ₩183,844 | ₩184,538 | ₩182,962 | ₩184,311 | +0.25% | 1.4만 |
|---|
| 2026.03.03 | ₩180,585 | ₩183,617 | ₩179,290 | ₩182,976 | +1.32% | 2.2만 |
|---|
| 2026.03.02 | ₩181,867 | ₩184,685 | ₩181,867 | ₩184,044 | +1.20% | 1.1만 |
|---|
| 2026.02.27 | ₩184,605 | ₩184,605 | ₩182,669 | ₩184,031 | -0.31% | 2.2만 |
|---|
| 2026.02.26 | ₩185,433 | ₩186,008 | ₩184,512 | ₩185,767 | +0.18% | 1.7만 |
|---|
| 2026.02.25 | ₩184,632 | ₩185,086 | ₩183,350 | ₩184,979 | +0.19% | 2.5만 |
|---|
| 2026.02.24 | ₩182,348 | ₩184,191 | ₩182,348 | ₩184,018 | +0.92% | 1만 |
|---|
| 2026.02.23 | ₩185,527 | ₩185,968 | ₩181,413 | ₩182,321 | -1.73% | 1.9만 |
|---|
| 2026.02.20 | ₩184,939 | ₩186,221 | ₩184,592 | ₩186,195 | +0.68% | 1.4만 |
|---|
| 2026.02.19 | ₩185,567 | ₩185,914 | ₩184,178 | ₩185,139 | -0.23% | 6.2만 |
|---|
| 2026.02.18 | ₩185,153 | ₩186,836 | ₩185,153 | ₩186,462 | +0.71% | 1.5만 |
|---|
| 2026.02.17 | ₩184,165 | ₩185,674 | ₩183,470 | ₩185,006 | +0.46% | 3.1만 |
|---|
| 2026.02.13 | ₩182,976 | ₩184,619 | ₩182,442 | ₩184,124 | +0.63% | 4.1만 |
|---|
| 2026.02.12 | ₩185,887 | ₩186,996 | ₩182,054 | ₩182,709 | -1.71% | 3.9만 |
|---|
| 2026.02.11 | ₩186,889 | ₩187,116 | ₩185,313 | ₩185,620 | -0.68% | 2만 |
|---|
| 2026.02.10 | ₩186,021 | ₩186,876 | ₩185,687 | ₩186,155 | +0.07% | 1.4만 |
|---|
| 2026.02.09 | ₩186,221 | ₩186,782 | ₩185,968 | ₩186,168 | -0.03% | 2.3만 |
|---|
| 2026.02.06 | ₩184,124 | ₩186,555 | ₩184,124 | ₩186,448 | +1.26% | 2.9만 |
|---|
| 2026.02.05 | ₩182,735 | ₩183,470 | ₩182,134 | ₩182,816 | +0.04% | 1.8만 |
|---|
| 2026.02.04 | ₩182,014 | ₩184,538 | ₩182,014 | ₩183,804 | +0.98% | 3.9만 |
|---|
| 2026.02.03 | ₩181,413 | ₩183,083 | ₩179,931 | ₩181,266 | -0.08% | 3.6만 |
|---|
| 2026.02.02 | ₩180,879 | ₩183,003 | ₩180,879 | ₩182,909 | +1.12% | 3.7만 |
|---|
| 2026.01.30 | ₩181,333 | ₩181,333 | ₩179,944 | ₩181,026 | -0.17% | 1.8만 |
|---|
| 2026.01.29 | ₩181,961 | ₩181,961 | ₩180,398 | ₩181,493 | -0.26% | 3.5만 |
|---|
| 2026.01.28 | ₩181,881 | ₩182,188 | ₩180,892 | ₩181,440 | -0.24% | 2.4만 |
|---|
| 2026.01.27 | ₩182,856 | ₩182,869 | ₩181,720 | ₩182,255 | -0.33% | 3.8만 |
|---|
| 2026.01.26 | ₩182,041 | ₩182,816 | ₩181,787 | ₩181,841 | -0.11% | 1.9만 |
|---|
| 2026.01.23 | ₩182,749 | ₩182,856 | ₩181,066 | ₩181,801 | -0.52% | 4.2만 |
|---|
| 2026.01.22 | ₩183,617 | ₩184,084 | ₩183,043 | ₩183,390 | -0.12% | 6.9만 |
|---|
| 2026.01.21 | ₩181,360 | ₩183,510 | ₩181,360 | ₩182,735 | +0.76% | 2.5만 |
|---|
| 2026.01.20 | ₩180,852 | ₩181,947 | ₩180,038 | ₩180,398 | -0.25% | 10.4만 |
|---|
| 2026.01.16 | ₩184,432 | ₩184,432 | ₩182,842 | ₩182,936 | -0.81% | 3.4만 |
|---|
| 2026.01.15 | ₩183,123 | ₩184,886 | ₩183,123 | ₩184,392 | +0.69% | 10.1만 |
|---|
| 2026.01.14 | ₩183,190 | ₩183,417 | ₩182,629 | ₩183,123 | -0.04% | 4만 |
|---|
| 2026.01.13 | ₩184,258 | ₩184,458 | ₩183,190 | ₩183,403 | -0.46% | 7만 |
|---|
| 2026.01.12 | ₩183,149 | ₩184,338 | ₩183,149 | ₩184,218 | +0.58% | 12.8만 |
|---|
| 2026.01.09 | ₩184,565 | ₩184,979 | ₩183,590 | ₩184,512 | -0.03% | 2.7만 |
|---|
| 2026.01.08 | ₩181,453 | ₩184,298 | ₩181,453 | ₩183,964 | +1.38% | 4.5만 |
|---|
| 2026.01.07 | ₩184,378 | ₩184,378 | ₩181,614 | ₩181,734 | -1.43% | 2.7만 |
|---|
| 2026.01.06 | ₩183,697 | ₩184,472 | ₩182,976 | ₩184,218 | +0.28% | 3.3만 |
|---|
| 2026.01.05 | ₩181,974 | ₩184,712 | ₩181,974 | ₩184,004 | +1.12% | 4.8만 |
|---|
| 2026.01.02 | ₩180,371 | ₩181,386 | ₩178,996 | ₩181,039 | +0.37% | 2.5만 |
|---|
| 2025.12.31 | ₩180,892 | ₩180,892 | ₩179,370 | ₩179,396 | -0.83% | 2.2만 |
|---|
| 2025.12.30 | ₩181,600 | ₩181,600 | ₩180,665 | ₩180,705 | -0.49% | 2.5만 |
|---|
| 2025.12.29 | ₩181,801 | ₩182,268 | ₩180,986 | ₩181,133 | -0.37% | 3만 |
|---|
| 2025.12.26 | ₩182,361 | ₩182,361 | ₩181,627 | ₩182,148 | -0.12% | 4.4만 |
|---|
| 2025.12.24 | ₩181,413 | ₩182,415 | ₩181,413 | ₩182,321 | +0.50% | 9.1천 |
|---|
| 2025.12.23 | ₩181,346 | ₩181,801 | ₩181,159 | ₩181,280 | -0.04% | 3.3만 |
|---|
| 2025.12.22 | ₩180,799 | ₩182,041 | ₩180,799 | ₩181,707 | +0.50% | 4.2만 |
|---|
| 2025.12.19 | ₩179,984 | ₩181,333 | ₩179,984 | ₩181,013 | +0.57% | 2.3만 |
|---|
| 2025.12.18 | ₩180,425 | ₩181,413 | ₩179,877 | ₩179,971 | -0.25% | 2.4만 |
|---|
| 2025.12.17 | ₩180,291 | ₩180,999 | ₩179,637 | ₩179,717 | -0.32% | 1.9만 |
|---|
| 2025.12.16 | ₩181,827 | ₩181,827 | ₩179,583 | ₩180,198 | -0.90% | 2.1만 |
|---|
| 2025.12.15 | ₩182,161 | ₩182,161 | ₩180,919 | ₩181,440 | -0.40% | 1.9만 |
|---|
| 2025.12.12 | ₩182,816 | ₩182,816 | ₩181,159 | ₩181,560 | -0.69% | 3.1만 |
|---|
| 2025.12.11 | ₩179,477 | ₩182,308 | ₩179,477 | ₩182,028 | +1.42% | 3만 |
|---|
| 2025.12.10 | ₩177,767 | ₩180,038 | ₩177,607 | ₩179,730 | +1.10% | 2.6만 |
|---|
| 2025.12.09 | ₩177,313 | ₩178,635 | ₩177,313 | ₩177,580 | +0.15% | 2.4만 |
|---|
| 2025.12.08 | ₩178,622 | ₩178,622 | ₩177,340 | ₩177,567 | -0.59% | 1.9만 |
|---|
| 2025.12.05 | ₩177,954 | ₩178,769 | ₩177,807 | ₩177,807 | -0.08% | 2.4만 |
|---|
| 2025.12.04 | ₩177,620 | ₩178,301 | ₩177,420 | ₩177,740 | +0.07% | 1.4만 |
|---|
| 2025.12.03 | ₩176,979 | ₩178,074 | ₩176,979 | ₩178,047 | +0.60% | 1.7만 |
|---|
| 2025.12.02 | ₩177,179 | ₩177,179 | ₩176,111 | ₩176,565 | -0.35% | 2.1만 |
|---|
| 2025.12.01 | ₩176,498 | ₩177,994 | ₩176,498 | ₩176,765 | +0.15% | 2.6만 |
|---|
| 2025.11.28 | ₩177,099 | ₩177,727 | ₩177,032 | ₩177,139 | +0.02% | 4.3천 |
|---|
| 2025.11.26 | ₩175,523 | ₩177,326 | ₩175,323 | ₩176,605 | +0.62% | 2.1만 |
|---|
| 2025.11.25 | ₩172,358 | ₩175,336 | ₩172,358 | ₩175,096 | +1.59% | 1.9만 |
|---|
| 2025.11.24 | ₩171,797 | ₩172,398 | ₩170,969 | ₩172,117 | +0.19% | 1.4만 |
|---|
| 2025.11.21 | ₩168,298 | ₩171,770 | ₩168,284 | ₩170,915 | +1.56% | 2.9만 |
|---|
| 2025.11.20 | ₩171,637 | ₩172,091 | ₩167,576 | ₩167,657 | -2.32% | 1.8만 |
|---|
| 2025.11.19 | ₩170,194 | ₩170,755 | ₩169,326 | ₩169,967 | -0.13% | 5.2만 |
|---|
| 2025.11.18 | ₩169,286 | ₩171,129 | ₩169,006 | ₩170,395 | +0.65% | 1.6만 |
|---|
| 2025.11.17 | ₩171,837 | ₩172,331 | ₩169,166 | ₩169,700 | -1.24% | 1.7만 |
|---|
| 2025.11.14 | ₩172,398 | ₩173,293 | ₩171,797 | ₩172,211 | -0.11% | 2.6만 |
|---|
| 2025.11.13 | ₩174,508 | ₩175,416 | ₩173,106 | ₩173,266 | -0.71% | 3.6만 |
|---|
| 2025.11.12 | ₩174,682 | ₩175,964 | ₩174,682 | ₩175,216 | +0.31% | 3.6만 |
|---|
| 2025.11.11 | ₩173,827 | ₩174,909 | ₩173,667 | ₩174,188 | +0.21% | 1.6만 |
|---|
| 2025.11.10 | ₩173,320 | ₩173,787 | ₩172,425 | ₩173,293 | -0.02% | 2.6만 |
|---|
| 2025.11.07 | ₩170,915 | ₩173,092 | ₩170,915 | ₩173,039 | +1.24% | 3.8만 |
|---|
| 2025.11.06 | ₩172,972 | ₩173,173 | ₩170,956 | ₩171,089 | -1.09% | 1.3만 |
|---|
| 2025.11.05 | ₩172,117 | ₩173,547 | ₩171,917 | ₩172,732 | +0.36% | 1.7만 |
|---|
| 2025.11.04 | ₩171,102 | ₩172,358 | ₩170,942 | ₩171,917 | +0.48% | 1.5만 |
|---|
| 2025.11.03 | ₩173,346 | ₩173,346 | ₩170,982 | ₩172,865 | -0.28% | 3.5만 |
|---|
| 2025.10.31 | ₩172,505 | ₩173,653 | ₩171,744 | ₩173,239 | +0.43% | 3.2만 |
|---|
| 2025.10.30 | ₩173,560 | ₩174,441 | ₩172,064 | ₩172,064 | -0.86% | 3.7만 |
|---|
| 2025.10.29 | ₩176,431 | ₩177,046 | ₩174,642 | ₩175,016 | -0.80% | 7.5만 |
|---|
| 2025.10.28 | ₩180,064 | ₩180,238 | ₩178,942 | ₩179,022 | -0.58% | 3.4만 |
|---|
| 2025.10.27 | ₩179,704 | ₩179,944 | ₩179,343 | ₩179,864 | +0.09% | 4.5만 |
|---|
| 2025.10.24 | ₩178,128 | ₩179,330 | ₩178,128 | ₩178,622 | +0.28% | 2.6만 |
|---|
| 2025.10.23 | ₩176,124 | ₩177,567 | ₩176,124 | ₩177,086 | +0.55% | 2.1만 |
|---|
| 2025.10.22 | ₩176,699 | ₩176,819 | ₩175,350 | ₩176,071 | -0.36% | 1.4만 |
|---|
| 2025.10.21 | ₩175,991 | ₩177,380 | ₩175,737 | ₩176,752 | +0.43% | 1.9만 |
|---|
| 2025.10.20 | ₩175,109 | ₩176,017 | ₩174,869 | ₩175,670 | +0.32% | 1.7만 |
|---|
| 2025.10.17 | ₩173,146 | ₩174,321 | ₩173,092 | ₩174,014 | +0.50% | 1.7만 |
|---|
| 2025.10.16 | ₩175,817 | ₩175,817 | ₩172,532 | ₩172,972 | -1.62% | 2.5만 |
|---|
| 2025.10.15 | ₩177,193 | ₩177,313 | ₩175,123 | ₩175,550 | -0.93% | 2.4만 |
|---|
| 2025.10.14 | ₩172,318 | ₩177,046 | ₩172,318 | ₩176,164 | +2.23% | 3.2만 |
|---|
| 2025.10.13 | ₩173,867 | ₩174,041 | ₩172,986 | ₩173,707 | -0.09% | 4.4만 |
|---|
| 2025.10.10 | ₩176,805 | ₩176,939 | ₩172,131 | ₩172,131 | -2.64% | 7.4만 |
|---|