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 | ₩196,705 | ₩197,333 | ₩196,705 | ₩196,919 | +0.11% | 3만 |
| 2026.10.08 | ₩192,858 | ₩196,478 | ₩192,858 | ₩196,398 | +1.84% | 9.7천 |
| 2026.10.07 | ₩193,472 | ₩193,552 | ₩192,671 | ₩193,299 | -0.09% | 8.4천 |
| 2026.10.06 | ₩195,276 | ₩195,316 | ₩194,514 | ₩194,675 | -0.31% | 2.3만 |
| 2026.10.05 | ₩193,018 | ₩194,888 | ₩192,925 | ₩194,755 | +0.90% | 1.2만 |
| 2026.10.02 | ₩193,392 | ₩193,820 | ₩192,176 | ₩193,138 | -0.13% | 7.9만 |
| 2026.10.01 | ₩191,428 | ₩193,446 | ₩190,506 | ₩193,299 | +0.98% | 2.7만 |
| 2026.09.30 | ₩192,550 | ₩192,778 | ₩191,108 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩191,148 |
| -0.73% |
| 3.8만 |
| 2026.09.29 | ₩192,564 | ₩192,564 | ₩191,041 | ₩192,003 | -0.29% | 4.2만 |
|---|
| 2026.09.28 | ₩193,232 | ₩193,606 | ₩192,257 | ₩192,470 | -0.39% | 4.3만 |
|---|
| 2026.09.25 | ₩193,766 | ₩194,808 | ₩192,844 | ₩194,541 | +0.40% | 16.2만 |
|---|
| 2026.09.24 | ₩194,047 | ₩194,234 | ₩193,365 | ₩193,432 | -0.32% | 2.1만 |
|---|
| 2026.09.23 | ₩194,688 | ₩195,543 | ₩193,967 | ₩193,967 | -0.37% | 2.7만 |
|---|
| 2026.09.22 | ₩198,669 | ₩198,669 | ₩194,915 | ₩194,915 | -1.89% | 1.8만 |
|---|
| 2026.09.21 | ₩199,003 | ₩199,003 | ₩197,868 | ₩197,868 | -0.57% | 2.2만 |
|---|
| 2026.09.18 | ₩199,284 | ₩199,284 | ₩198,215 | ₩198,375 | -0.46% | 2.3만 |
|---|
| 2026.09.17 | ₩200,272 | ₩200,419 | ₩199,057 | ₩199,885 | -0.19% | 1.2만 |
|---|
| 2026.09.16 | ₩201,835 | ₩201,835 | ₩198,108 | ₩199,591 | -1.11% | 1.1만 |
|---|
| 2026.09.15 | ₩202,009 | ₩202,624 | ₩201,394 | ₩201,996 | -0.01% | 6.3만 |
|---|
| 2026.09.14 | ₩202,583 | ₩202,971 | ₩201,528 | ₩202,583 | 0.00% | 3.8만 |
|---|
| 2026.09.11 | ₩200,593 | ₩202,223 | ₩200,593 | ₩201,969 | +0.69% | 1.8만 |
|---|
| 2026.09.10 | ₩200,700 | ₩200,753 | ₩199,818 | ₩200,205 | -0.25% | 6.6만 |
|---|
| 2026.09.09 | ₩200,700 | ₩201,448 | ₩199,791 | ₩200,686 | -0.01% | 2.3만 |
|---|
| 2026.09.08 | ₩203,746 | ₩204,080 | ₩201,234 | ₩201,261 | -1.22% | 2만 |
|---|
| 2026.09.04 | ₩205,015 | ₩205,536 | ₩204,334 | ₩205,108 | +0.05% | 2.6만 |
|---|
| 2026.09.03 | ₩204,881 | ₩206,698 | ₩204,881 | ₩206,498 | +0.79% | 2.1만 |
|---|
| 2026.09.02 | ₩202,570 | ₩204,774 | ₩202,570 | ₩203,853 | +0.63% | 3.2만 |
|---|
| 2026.09.01 | ₩202,557 | ₩204,253 | ₩202,223 | ₩202,503 | -0.03% | 1.4만 |
|---|
| 2026.08.31 | ₩203,879 | ₩203,879 | ₩203,251 | ₩203,385 | -0.24% | 1.1만 |
|---|
| 2026.08.28 | ₩203,118 | ₩204,881 | ₩203,118 | ₩204,200 | +0.53% | 4.2만 |
|---|
| 2026.08.27 | ₩202,437 | ₩203,786 | ₩202,437 | ₩203,438 | +0.49% | 1.6만 |
|---|
| 2026.08.26 | ₩200,726 | ₩202,343 | ₩200,726 | ₩202,076 | +0.67% | 9.4만 |
|---|
| 2026.08.25 | ₩202,276 | ₩202,276 | ₩201,568 | ₩201,956 | -0.16% | 8.3천 |
|---|
| 2026.08.24 | ₩202,089 | ₩203,452 | ₩202,089 | ₩202,797 | +0.35% | 2.5만 |
|---|
| 2026.08.21 | ₩201,181 | ₩202,143 | ₩201,034 | ₩201,795 | +0.31% | 3만 |
|---|
| 2026.08.20 | ₩201,154 | ₩201,648 | ₩199,858 | ₩199,898 | -0.62% | 5.4만 |
|---|
| 2026.08.19 | ₩202,356 | ₩203,385 | ₩201,288 | ₩201,288 | -0.53% | 1.4만 |
|---|
| 2026.08.18 | ₩201,314 | ₩202,450 | ₩201,314 | ₩201,448 | +0.07% | 1.7만 |
|---|
| 2026.08.17 | ₩202,156 | ₩202,463 | ₩200,793 | ₩200,793 | -0.67% | 4만 |
|---|
| 2026.08.14 | ₩203,158 | ₩203,158 | ₩202,730 | ₩202,984 | -0.09% | 1.2만 |
|---|
| 2026.08.13 | ₩201,181 | ₩203,104 | ₩200,539 | ₩203,064 | +0.94% | 3.6만 |
|---|
| 2026.08.12 | ₩200,165 | ₩200,940 | ₩199,578 | ₩200,780 | +0.31% | 1.6만 |
|---|
| 2026.08.11 | ₩200,473 | ₩201,101 | ₩200,473 | ₩200,539 | +0.03% | 1.4만 |
|---|
| 2026.08.10 | ₩198,816 | ₩200,286 | ₩198,816 | ₩200,152 | +0.67% | 2.3만 |
|---|
| 2026.08.07 | ₩199,551 | ₩199,671 | ₩198,616 | ₩199,431 | -0.06% | 2.6만 |
|---|
| 2026.08.06 | ₩199,925 | ₩199,925 | ₩198,335 | ₩198,763 | -0.58% | 2.8만 |
|---|
| 2026.08.05 | ₩200,459 | ₩201,394 | ₩199,791 | ₩199,965 | -0.25% | 3.3만 |
|---|
| 2026.08.04 | ₩197,320 | ₩200,259 | ₩197,280 | ₩200,085 | +1.40% | 4.2만 |
|---|
| 2026.08.03 | ₩197,667 | ₩198,616 | ₩197,133 | ₩197,587 | -0.04% | 2.5만 |
|---|
| 2026.07.31 | ₩196,158 | ₩196,612 | ₩195,129 | ₩196,358 | +0.10% | 3만 |
|---|
| 2026.07.30 | ₩196,358 | ₩196,358 | ₩194,154 | ₩196,144 | -0.11% | 5.7만 |
|---|
| 2026.07.29 | ₩197,827 | ₩198,335 | ₩196,251 | ₩196,358 | -0.74% | 13.2만 |
|---|
| 2026.07.28 | ₩195,824 | ₩198,108 | ₩195,824 | ₩197,934 | +1.08% | 12.5만 |
|---|
| 2026.07.27 | ₩194,581 | ₩195,530 | ₩194,581 | ₩195,396 | +0.42% | 3.6만 |
|---|
| 2026.07.24 | ₩191,549 | ₩194,154 | ₩191,549 | ₩193,125 | +0.82% | 1.3만 |
|---|
| 2026.07.23 | ₩191,562 | ₩191,936 | ₩190,466 | ₩191,308 | -0.13% | 1만 |
|---|
| 2026.07.22 | ₩192,925 | ₩193,699 | ₩191,936 | ₩192,056 | -0.45% | 1만 |
|---|
| 2026.07.21 | ₩191,976 | ₩192,711 | ₩191,695 | ₩192,537 | +0.29% | 2.2만 |
|---|
| 2026.07.20 | ₩193,539 | ₩193,539 | ₩191,695 | ₩191,789 | -0.90% | 1.3만 |
|---|
| 2026.07.17 | ₩192,510 | ₩194,341 | ₩192,390 | ₩192,764 | +0.13% | 5만 |
|---|
| 2026.07.16 | ₩191,589 | ₩193,686 | ₩191,589 | ₩193,659 | +1.08% | 9.5천 |
|---|
| 2026.07.15 | ₩191,522 | ₩192,230 | ₩191,188 | ₩191,762 | +0.13% | 1.3만 |
|---|
| 2026.07.14 | ₩191,014 | ₩192,203 | ₩189,531 | ₩190,119 | -0.47% | 1.3만 |
|---|
| 2026.07.13 | ₩192,003 | ₩193,392 | ₩191,923 | ₩192,110 | +0.06% | 1.2만 |
|---|
| 2026.07.10 | ₩192,003 | ₩192,203 | ₩191,575 | ₩191,869 | -0.07% | 2.4만 |
|---|
| 2026.07.09 | ₩190,052 | ₩191,148 | ₩190,052 | ₩190,947 | +0.47% | 9.8천 |
|---|
| 2026.07.08 | ₩190,386 | ₩190,386 | ₩188,289 | ₩189,117 | -0.67% | 1.5만 |
|---|
| 2026.07.07 | ₩193,018 | ₩193,472 | ₩191,321 | ₩191,482 | -0.80% | 2.2만 |
|---|
| 2026.07.06 | ₩191,108 | ₩192,243 | ₩190,867 | ₩192,203 | +0.57% | 2.2만 |
|---|
| 2026.07.02 | ₩191,281 | ₩192,056 | ₩190,026 | ₩191,081 | -0.10% | 2만 |
|---|
| 2026.07.01 | ₩189,598 | ₩191,508 | ₩189,598 | ₩190,052 | +0.24% | 2.8만 |
|---|
| 2026.06.30 | ₩190,319 | ₩190,319 | ₩189,197 | ₩189,251 | -0.56% | 3만 |
|---|
| 2026.06.29 | ₩189,638 | ₩190,319 | ₩189,558 | ₩190,039 | +0.21% | 2.2만 |
|---|
| 2026.06.26 | ₩188,249 | ₩189,598 | ₩188,249 | ₩188,983 | +0.39% | 2만 |
|---|
| 2026.06.25 | ₩187,888 | ₩190,266 | ₩187,888 | ₩188,115 | +0.12% | 2.1만 |
|---|
| 2026.06.24 | ₩186,191 | ₩188,529 | ₩185,724 | ₩187,407 | +0.65% | 3.2만 |
|---|
| 2026.06.23 | ₩184,855 | ₩185,951 | ₩184,655 | ₩185,617 | +0.41% | 4.9만 |
|---|
| 2026.06.22 | ₩184,642 | ₩185,537 | ₩184,642 | ₩185,203 | +0.30% | 2.4만 |
|---|
| 2026.06.18 | ₩185,844 | ₩186,071 | ₩184,481 | ₩184,481 | -0.73% | 1.3만 |
|---|
| 2026.06.17 | ₩187,915 | ₩188,529 | ₩184,481 | ₩184,508 | -1.81% | 1.5만 |
|---|
| 2026.06.16 | ₩186,806 | ₩188,543 | ₩186,806 | ₩187,594 | +0.42% | 7.5천 |
|---|
| 2026.06.15 | ₩188,249 | ₩188,890 | ₩186,793 | ₩186,793 | -0.77% | 2.6만 |
|---|
| 2026.06.12 | ₩185,884 | ₩187,273 | ₩185,617 | ₩186,980 | +0.59% | 2.2만 |
|---|
| 2026.06.11 | ₩184,348 | ₩186,018 | ₩183,479 | ₩185,817 | +0.80% | 1.9만 |
|---|
| 2026.06.10 | ₩185,724 | ₩186,245 | ₩183,319 | ₩183,426 | -1.24% | 1.2만 |
|---|
| 2026.06.09 | ₩184,214 | ₩186,552 | ₩183,372 | ₩185,804 | +0.86% | 9.9천 |
|---|
| 2026.06.08 | ₩184,201 | ₩184,829 | ₩183,760 | ₩183,800 | -0.22% | 1.9만 |
|---|
| 2026.06.05 | ₩185,550 | ₩185,604 | ₩183,706 | ₩184,241 | -0.71% | 2만 |
|---|
| 2026.06.04 | ₩184,361 | ₩185,991 | ₩184,361 | ₩185,604 | +0.67% | 1.5만 |
|---|
| 2026.06.03 | ₩183,346 | ₩183,987 | ₩183,212 | ₩183,493 | +0.08% | 1.6만 |
|---|
| 2026.06.02 | ₩183,092 | ₩184,789 | ₩183,092 | ₩184,201 | +0.61% | 1.9만 |
|---|
| 2026.06.01 | ₩182,290 | ₩183,947 | ₩181,355 | ₩183,787 | +0.82% | 1.7만 |
|---|
| 2026.05.29 | ₩182,691 | ₩183,426 | ₩182,237 | ₩182,624 | -0.04% | 5.7만 |
|---|
| 2026.05.28 | ₩182,170 | ₩182,878 | ₩181,823 | ₩182,731 | +0.31% | 2.4만 |
|---|
| 2026.05.27 | ₩182,771 | ₩183,987 | ₩182,304 | ₩182,451 | -0.18% | 1.8만 |
|---|
| 2026.05.26 | ₩182,424 | ₩183,519 | ₩182,424 | ₩182,865 | +0.24% | 2.2만 |
|---|
| 2026.05.22 | ₩182,224 | ₩182,477 | ₩181,622 | ₩182,183 | -0.02% | 1.7만 |
|---|
| 2026.05.21 | ₩180,594 | ₩181,729 | ₩178,937 | ₩181,328 | +0.41% | 2만 |
|---|
| 2026.05.20 | ₩178,723 | ₩181,809 | ₩178,443 | ₩181,796 | +1.72% | 1.4만 |
|---|
| 2026.05.19 | ₩179,699 | ₩179,699 | ₩178,283 | ₩178,523 | -0.65% | 3.8만 |
|---|
| 2026.05.18 | ₩179,284 | ₩181,409 | ₩179,218 | ₩180,327 | +0.58% | 9.9만 |
|---|
| 2026.05.15 | ₩180,500 | ₩180,620 | ₩179,298 | ₩179,485 | -0.56% | 1.3만 |
|---|
| 2026.05.14 | ₩180,607 | ₩181,569 | ₩180,046 | ₩180,620 | +0.01% | 9.5만 |
|---|
| 2026.05.13 | ₩180,233 | ₩180,233 | ₩179,031 | ₩179,525 | -0.39% | 3만 |
|---|
| 2026.05.12 | ₩180,834 | ₩181,288 | ₩179,351 | ₩180,901 | +0.04% | 2.4만 |
|---|
| 2026.05.11 | ₩182,918 | ₩182,918 | ₩181,115 | ₩181,128 | -0.98% | 2.8만 |
|---|
| 2026.05.08 | ₩184,281 | ₩184,281 | ₩182,851 | ₩182,918 | -0.74% | 1.9만 |
|---|
| 2026.05.07 | ₩185,443 | ₩185,443 | ₩183,439 | ₩183,439 | -1.08% | 2.1만 |
|---|
| 2026.05.06 | ₩184,815 | ₩186,245 | ₩184,815 | ₩185,403 | +0.32% | 5.1만 |
|---|
| 2026.05.05 | ₩183,226 | ₩184,962 | ₩183,226 | ₩184,401 | +0.64% | 2.4만 |
|---|
| 2026.05.04 | ₩184,268 | ₩185,176 | ₩183,185 | ₩183,573 | -0.38% | 2.1만 |
|---|
| 2026.05.01 | ₩186,071 | ₩186,071 | ₩184,642 | ₩184,642 | -0.77% | 2만 |
|---|
| 2026.04.30 | ₩182,344 | ₩185,430 | ₩182,344 | ₩185,430 | +1.69% | 3.9만 |
|---|
| 2026.04.29 | ₩183,586 | ₩183,586 | ₩182,357 | ₩182,865 | -0.39% | 1.3만 |
|---|
| 2026.04.28 | ₩184,735 | ₩184,976 | ₩182,945 | ₩183,279 | -0.79% | 2.8만 |
|---|
| 2026.04.27 | ₩183,292 | ₩184,161 | ₩183,292 | ₩183,934 | +0.35% | 1.2만 |
|---|
| 2026.04.24 | ₩183,960 | ₩183,960 | ₩182,918 | ₩183,132 | -0.45% | 2.5만 |
|---|
| 2026.04.23 | ₩185,203 | ₩185,470 | ₩183,025 | ₩184,949 | -0.14% | 6.2만 |
|---|
| 2026.04.22 | ₩187,915 | ₩187,915 | ₩185,777 | ₩186,084 | -0.97% | 9천 |
|---|
| 2026.04.21 | ₩187,901 | ₩188,890 | ₩186,552 | ₩186,565 | -0.71% | 2.3만 |
|---|
| 2026.04.20 | ₩186,459 | ₩187,768 | ₩186,459 | ₩187,527 | +0.57% | 5.9만 |
|---|
| 2026.04.17 | ₩185,510 | ₩188,329 | ₩184,895 | ₩186,806 | +0.70% | 2.2만 |
|---|
| 2026.04.16 | ₩183,640 | ₩184,588 | ₩183,640 | ₩184,134 | +0.27% | 1.3만 |
|---|
| 2026.04.15 | ₩183,934 | ₩184,321 | ₩183,292 | ₩183,560 | -0.20% | 1.3만 |
|---|
| 2026.04.14 | ₩183,479 | ₩184,575 | ₩183,279 | ₩183,867 | +0.21% | 3.8만 |
|---|
| 2026.04.13 | ₩180,260 | ₩183,506 | ₩180,139 | ₩183,439 | +1.76% | 3.8만 |
|---|
| 2026.04.10 | ₩182,624 | ₩182,624 | ₩180,634 | ₩180,741 | -1.03% | 3.1만 |
|---|
| 2026.04.09 | ₩181,075 | ₩182,624 | ₩181,061 | ₩182,197 | +0.62% | 2만 |
|---|
| 2026.04.08 | ₩181,489 | ₩182,598 | ₩181,342 | ₩181,863 | +0.21% | 1.4만 |
|---|
| 2026.04.07 | ₩177,321 | ₩178,416 | ₩176,840 | ₩177,588 | +0.15% | 3.2만 |
|---|
| 2026.04.06 | ₩176,372 | ₩178,189 | ₩176,372 | ₩178,149 | +1.01% | 2.5만 |
|---|
| 2026.04.02 | ₩174,275 | ₩177,414 | ₩174,275 | ₩176,719 | +1.40% | 1.7만 |
|---|
| 2026.04.01 | ₩176,305 | ₩177,107 | ₩175,397 | ₩176,439 | +0.08% | 2.7만 |
|---|
| 2026.03.31 | ₩173,179 | ₩175,985 | ₩172,525 | ₩175,343 | +1.25% | 4만 |
|---|
| 2026.03.30 | ₩173,794 | ₩173,794 | ₩171,402 | ₩171,563 | -1.28% | 1.9만 |
|---|
| 2026.03.27 | ₩174,649 | ₩174,649 | ₩171,923 | ₩172,151 | -1.43% | 6.7만 |
|---|
| 2026.03.26 | ₩175,571 | ₩177,454 | ₩175,023 | ₩175,156 | -0.24% | 1.7만 |
|---|
| 2026.03.25 | ₩177,120 | ₩178,242 | ₩176,051 | ₩176,626 | -0.28% | 1.4만 |
|---|
| 2026.03.24 | ₩173,981 | ₩176,866 | ₩173,981 | ₩175,838 | +1.07% | 1.5만 |
|---|
| 2026.03.23 | ₩175,237 | ₩177,374 | ₩174,836 | ₩175,370 | +0.08% | 2.6만 |
|---|
| 2026.03.20 | ₩174,622 | ₩174,702 | ₩172,177 | ₩173,032 | -0.91% | 4.3만 |
|---|
| 2026.03.19 | ₩173,674 | ₩175,437 | ₩173,460 | ₩174,943 | +0.73% | 1.7만 |
|---|
| 2026.03.18 | ₩175,651 | ₩176,172 | ₩174,515 | ₩174,555 | -0.62% | 1.3만 |
|---|
| 2026.03.17 | ₩175,891 | ₩177,908 | ₩175,891 | ₩176,439 | +0.31% | 2.3만 |
|---|
| 2026.03.16 | ₩175,504 | ₩176,345 | ₩175,009 | ₩175,156 | -0.20% | 2.5만 |
|---|
| 2026.03.13 | ₩175,637 | ₩176,118 | ₩174,101 | ₩174,141 | -0.85% | 5.5만 |
|---|
| 2026.03.12 | ₩176,319 | ₩177,307 | ₩175,050 | ₩175,050 | -0.72% | 1.8만 |
|---|
| 2026.03.11 | ₩178,015 | ₩178,924 | ₩177,094 | ₩178,095 | +0.05% | 2.5만 |
|---|
| 2026.03.10 | ₩179,084 | ₩180,594 | ₩178,216 | ₩178,323 | -0.43% | 2만 |
|---|
| 2026.03.09 | ₩177,695 | ₩179,832 | ₩175,009 | ₩179,659 | +1.11% | 2.4만 |
|---|
| 2026.03.06 | ₩180,848 | ₩180,848 | ₩178,095 | ₩179,832 | -0.56% | 3.3만 |
|---|
| 2026.03.05 | ₩183,172 | ₩184,668 | ₩181,662 | ₩182,598 | -0.31% | 2.6만 |
|---|
| 2026.03.04 | ₩183,894 | ₩184,588 | ₩183,012 | ₩184,361 | +0.25% | 1.4만 |
|---|
| 2026.03.03 | ₩180,634 | ₩183,666 | ₩179,338 | ₩183,025 | +1.32% | 2.2만 |
|---|
| 2026.03.02 | ₩181,916 | ₩184,735 | ₩181,916 | ₩184,094 | +1.20% | 1.1만 |
|---|
| 2026.02.27 | ₩184,655 | ₩184,655 | ₩182,718 | ₩184,081 | -0.31% | 2.2만 |
|---|
| 2026.02.26 | ₩185,483 | ₩186,058 | ₩184,561 | ₩185,817 | +0.18% | 1.7만 |
|---|
| 2026.02.25 | ₩184,682 | ₩185,136 | ₩183,399 | ₩185,029 | +0.19% | 2.5만 |
|---|
| 2026.02.24 | ₩182,397 | ₩184,241 | ₩182,397 | ₩184,067 | +0.92% | 1만 |
|---|
| 2026.02.23 | ₩185,577 | ₩186,018 | ₩181,462 | ₩182,371 | -1.73% | 1.9만 |
|---|
| 2026.02.20 | ₩184,989 | ₩186,271 | ₩184,642 | ₩186,245 | +0.68% | 1.4만 |
|---|
| 2026.02.19 | ₩185,617 | ₩185,964 | ₩184,227 | ₩185,189 | -0.23% | 6.2만 |
|---|
| 2026.02.18 | ₩185,203 | ₩186,886 | ₩185,203 | ₩186,512 | +0.71% | 1.5만 |
|---|
| 2026.02.17 | ₩184,214 | ₩185,724 | ₩183,519 | ₩185,056 | +0.46% | 3.1만 |
|---|
| 2026.02.13 | ₩183,025 | ₩184,668 | ₩182,491 | ₩184,174 | +0.63% | 4.1만 |
|---|
| 2026.02.12 | ₩185,938 | ₩187,046 | ₩182,103 | ₩182,758 | -1.71% | 3.9만 |
|---|
| 2026.02.11 | ₩186,939 | ₩187,167 | ₩185,363 | ₩185,670 | -0.68% | 2만 |
|---|
| 2026.02.10 | ₩186,071 | ₩186,926 | ₩185,737 | ₩186,205 | +0.07% | 1.4만 |
|---|
| 2026.02.09 | ₩186,271 | ₩186,833 | ₩186,018 | ₩186,218 | -0.03% | 2.3만 |
|---|
| 2026.02.06 | ₩184,174 | ₩186,605 | ₩184,174 | ₩186,499 | +1.26% | 2.9만 |
|---|
| 2026.02.05 | ₩182,785 | ₩183,519 | ₩182,183 | ₩182,865 | +0.04% | 1.8만 |
|---|
| 2026.02.04 | ₩182,063 | ₩184,588 | ₩182,063 | ₩183,853 | +0.98% | 3.9만 |
|---|
| 2026.02.03 | ₩181,462 | ₩183,132 | ₩179,979 | ₩181,315 | -0.08% | 3.6만 |
|---|
| 2026.02.02 | ₩180,928 | ₩183,052 | ₩180,928 | ₩182,958 | +1.12% | 3.7만 |
|---|
| 2026.01.30 | ₩181,382 | ₩181,382 | ₩179,993 | ₩181,075 | -0.17% | 1.8만 |
|---|
| 2026.01.29 | ₩182,010 | ₩182,010 | ₩180,447 | ₩181,542 | -0.26% | 3.5만 |
|---|
| 2026.01.28 | ₩181,930 | ₩182,237 | ₩180,941 | ₩181,489 | -0.24% | 2.4만 |
|---|
| 2026.01.27 | ₩182,905 | ₩182,918 | ₩181,769 | ₩182,304 | -0.33% | 3.8만 |
|---|
| 2026.01.26 | ₩182,090 | ₩182,865 | ₩181,836 | ₩181,890 | -0.11% | 1.9만 |
|---|
| 2026.01.23 | ₩182,798 | ₩182,905 | ₩181,115 | ₩181,850 | -0.52% | 4.2만 |
|---|
| 2026.01.22 | ₩183,666 | ₩184,134 | ₩183,092 | ₩183,439 | -0.12% | 6.9만 |
|---|
| 2026.01.21 | ₩181,409 | ₩183,560 | ₩181,409 | ₩182,785 | +0.76% | 2.5만 |
|---|
| 2026.01.20 | ₩180,901 | ₩181,996 | ₩180,086 | ₩180,447 | -0.25% | 10.4만 |
|---|
| 2026.01.16 | ₩184,481 | ₩184,481 | ₩182,892 | ₩182,985 | -0.81% | 3.4만 |
|---|
| 2026.01.15 | ₩183,172 | ₩184,936 | ₩183,172 | ₩184,441 | +0.69% | 10.1만 |
|---|
| 2026.01.14 | ₩183,239 | ₩183,466 | ₩182,678 | ₩183,172 | -0.04% | 4만 |
|---|
| 2026.01.13 | ₩184,308 | ₩184,508 | ₩183,239 | ₩183,453 | -0.46% | 7만 |
|---|
| 2026.01.12 | ₩183,199 | ₩184,388 | ₩183,199 | ₩184,268 | +0.58% | 12.8만 |
|---|
| 2026.01.09 | ₩184,615 | ₩185,029 | ₩183,640 | ₩184,561 | -0.03% | 2.7만 |
|---|
| 2026.01.08 | ₩181,502 | ₩184,348 | ₩181,502 | ₩184,014 | +1.38% | 4.5만 |
|---|
| 2026.01.07 | ₩184,428 | ₩184,428 | ₩181,662 | ₩181,783 | -1.43% | 2.7만 |
|---|
| 2026.01.06 | ₩183,747 | ₩184,521 | ₩183,025 | ₩184,268 | +0.28% | 3.3만 |
|---|
| 2026.01.05 | ₩182,023 | ₩184,762 | ₩182,023 | ₩184,054 | +1.12% | 4.8만 |
|---|
| 2026.01.02 | ₩180,420 | ₩181,435 | ₩179,044 | ₩181,088 | +0.37% | 2.5만 |
|---|
| 2025.12.31 | ₩180,941 | ₩180,941 | ₩179,418 | ₩179,445 | -0.83% | 2.2만 |
|---|
| 2025.12.30 | ₩181,649 | ₩181,649 | ₩180,714 | ₩180,754 | -0.49% | 2.5만 |
|---|
| 2025.12.29 | ₩181,850 | ₩182,317 | ₩181,035 | ₩181,182 | -0.37% | 3만 |
|---|
| 2025.12.26 | ₩182,411 | ₩182,411 | ₩181,676 | ₩182,197 | -0.12% | 4.4만 |
|---|
| 2025.12.24 | ₩181,462 | ₩182,464 | ₩181,462 | ₩182,371 | +0.50% | 9.1천 |
|---|
| 2025.12.23 | ₩181,395 | ₩181,850 | ₩181,208 | ₩181,328 | -0.04% | 3.3만 |
|---|
| 2025.12.22 | ₩180,848 | ₩182,090 | ₩180,848 | ₩181,756 | +0.50% | 4.2만 |
|---|
| 2025.12.19 | ₩180,033 | ₩181,382 | ₩180,033 | ₩181,061 | +0.57% | 2.3만 |
|---|
| 2025.12.18 | ₩180,473 | ₩181,462 | ₩179,926 | ₩180,019 | -0.25% | 2.4만 |
|---|
| 2025.12.17 | ₩180,340 | ₩181,048 | ₩179,685 | ₩179,765 | -0.32% | 1.9만 |
|---|
| 2025.12.16 | ₩181,876 | ₩181,876 | ₩179,632 | ₩180,246 | -0.90% | 2.1만 |
|---|
| 2025.12.15 | ₩182,210 | ₩182,210 | ₩180,968 | ₩181,489 | -0.40% | 1.9만 |
|---|
| 2025.12.12 | ₩182,865 | ₩182,865 | ₩181,208 | ₩181,609 | -0.69% | 3.1만 |
|---|
| 2025.12.11 | ₩179,525 | ₩182,357 | ₩179,525 | ₩182,077 | +1.42% | 3만 |
|---|
| 2025.12.10 | ₩177,815 | ₩180,086 | ₩177,655 | ₩179,779 | +1.10% | 2.6만 |
|---|
| 2025.12.09 | ₩177,361 | ₩178,683 | ₩177,361 | ₩177,628 | +0.15% | 2.4만 |
|---|
| 2025.12.08 | ₩178,670 | ₩178,670 | ₩177,387 | ₩177,615 | -0.59% | 1.9만 |
|---|
| 2025.12.05 | ₩178,002 | ₩178,817 | ₩177,855 | ₩177,855 | -0.08% | 2.4만 |
|---|
| 2025.12.04 | ₩177,668 | ₩178,349 | ₩177,468 | ₩177,788 | +0.07% | 1.4만 |
|---|
| 2025.12.03 | ₩177,027 | ₩178,122 | ₩177,027 | ₩178,095 | +0.60% | 1.7만 |
|---|
| 2025.12.02 | ₩177,227 | ₩177,227 | ₩176,158 | ₩176,613 | -0.35% | 2.1만 |
|---|
| 2025.12.01 | ₩176,546 | ₩178,042 | ₩176,546 | ₩176,813 | +0.15% | 2.6만 |
|---|
| 2025.11.28 | ₩177,147 | ₩177,775 | ₩177,080 | ₩177,187 | +0.02% | 4.3천 |
|---|
| 2025.11.26 | ₩175,571 | ₩177,374 | ₩175,370 | ₩176,653 | +0.62% | 2.1만 |
|---|
| 2025.11.25 | ₩172,404 | ₩175,384 | ₩172,404 | ₩175,143 | +1.59% | 1.9만 |
|---|
| 2025.11.24 | ₩171,843 | ₩172,444 | ₩171,015 | ₩172,164 | +0.19% | 1.4만 |
|---|
| 2025.11.21 | ₩168,343 | ₩171,817 | ₩168,330 | ₩170,962 | +1.56% | 2.9만 |
|---|
| 2025.11.20 | ₩171,683 | ₩172,137 | ₩167,622 | ₩167,702 | -2.32% | 1.8만 |
|---|
| 2025.11.19 | ₩170,240 | ₩170,801 | ₩169,372 | ₩170,013 | -0.13% | 5.2만 |
|---|
| 2025.11.18 | ₩169,332 | ₩171,175 | ₩169,051 | ₩170,441 | +0.65% | 1.6만 |
|---|
| 2025.11.17 | ₩171,883 | ₩172,378 | ₩169,211 | ₩169,746 | -1.24% | 1.7만 |
|---|
| 2025.11.14 | ₩172,444 | ₩173,340 | ₩171,843 | ₩172,257 | -0.11% | 2.6만 |
|---|
| 2025.11.13 | ₩174,555 | ₩175,464 | ₩173,152 | ₩173,313 | -0.71% | 3.6만 |
|---|
| 2025.11.12 | ₩174,729 | ₩176,011 | ₩174,729 | ₩175,263 | +0.31% | 3.6만 |
|---|
| 2025.11.11 | ₩173,874 | ₩174,956 | ₩173,714 | ₩174,235 | +0.21% | 1.6만 |
|---|
| 2025.11.10 | ₩173,366 | ₩173,834 | ₩172,471 | ₩173,340 | -0.02% | 2.6만 |
|---|
| 2025.11.07 | ₩170,962 | ₩173,139 | ₩170,962 | ₩173,086 | +1.24% | 3.8만 |
|---|
| 2025.11.06 | ₩173,019 | ₩173,219 | ₩171,002 | ₩171,135 | -1.09% | 1.3만 |
|---|
| 2025.11.05 | ₩172,164 | ₩173,593 | ₩171,963 | ₩172,778 | +0.36% | 1.7만 |
|---|
| 2025.11.04 | ₩171,149 | ₩172,404 | ₩170,988 | ₩171,963 | +0.48% | 1.5만 |
|---|
| 2025.11.03 | ₩173,393 | ₩173,393 | ₩171,028 | ₩172,912 | -0.28% | 3.5만 |
|---|
| 2025.10.31 | ₩172,551 | ₩173,700 | ₩171,790 | ₩173,286 | +0.43% | 3.2만 |
|---|
| 2025.10.30 | ₩173,607 | ₩174,488 | ₩172,110 | ₩172,110 | -0.86% | 3.7만 |
|---|
| 2025.10.29 | ₩176,479 | ₩177,094 | ₩174,689 | ₩175,063 | -0.80% | 7.5만 |
|---|
| 2025.10.28 | ₩180,113 | ₩180,286 | ₩178,991 | ₩179,071 | -0.58% | 3.4만 |
|---|
| 2025.10.27 | ₩179,752 | ₩179,993 | ₩179,391 | ₩179,912 | +0.09% | 4.5만 |
|---|
| 2025.10.24 | ₩178,176 | ₩179,378 | ₩178,176 | ₩178,670 | +0.28% | 2.6만 |
|---|
| 2025.10.23 | ₩176,172 | ₩177,615 | ₩176,172 | ₩177,134 | +0.55% | 2.1만 |
|---|
| 2025.10.22 | ₩176,746 | ₩176,866 | ₩175,397 | ₩176,118 | -0.36% | 1.4만 |
|---|
| 2025.10.21 | ₩176,038 | ₩177,428 | ₩175,784 | ₩176,800 | +0.43% | 1.9만 |
|---|
| 2025.10.20 | ₩175,156 | ₩176,065 | ₩174,916 | ₩175,718 | +0.32% | 1.7만 |
|---|
| 2025.10.17 | ₩173,193 | ₩174,368 | ₩173,139 | ₩174,061 | +0.50% | 1.7만 |
|---|
| 2025.10.16 | ₩175,864 | ₩175,864 | ₩172,578 | ₩173,019 | -1.62% | 2.5만 |
|---|
| 2025.10.15 | ₩177,240 | ₩177,361 | ₩175,170 | ₩175,597 | -0.93% | 2.4만 |
|---|
| 2025.10.14 | ₩172,364 | ₩177,094 | ₩172,364 | ₩176,212 | +2.23% | 3.2만 |
|---|
| 2025.10.13 | ₩173,914 | ₩174,088 | ₩173,032 | ₩173,754 | -0.09% | 4.4만 |
|---|
| 2025.10.10 | ₩176,853 | ₩176,987 | ₩172,177 | ₩172,177 | -2.64% | 7.4만 |
|---|