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 | ₩196,555 | ₩197,183 | ₩196,555 | ₩196,769 | +0.11% | 3만 |
| 2026.10.08 | ₩192,710 | ₩196,328 | ₩192,710 | ₩196,248 | +1.84% | 9.7천 |
| 2026.10.07 | ₩193,325 | ₩193,405 | ₩192,524 | ₩193,151 | -0.09% | 8.4천 |
| 2026.10.06 | ₩195,127 | ₩195,167 | ₩194,366 | ₩194,526 | -0.31% | 2.3만 |
| 2026.10.05 | ₩192,871 | ₩194,740 | ₩192,777 | ₩194,606 | +0.90% | 1.2만 |
| 2026.10.02 | ₩193,244 | ₩193,672 | ₩192,030 | ₩192,991 | -0.13% | 7.9만 |
| 2026.10.01 | ₩191,282 | ₩193,298 | ₩190,361 | ₩193,151 | +0.98% | 2.7만 |
| 2026.09.30 | ₩192,403 | ₩192,630 | ₩190,962 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩191,002 |
| -0.73% |
| 3.8만 |
| 2026.09.29 | ₩192,417 | ₩192,417 | ₩190,895 | ₩191,856 | -0.29% | 4.2만 |
|---|
| 2026.09.28 | ₩193,084 | ₩193,458 | ₩192,110 | ₩192,323 | -0.39% | 4.3만 |
|---|
| 2026.09.25 | ₩193,618 | ₩194,660 | ₩192,697 | ₩194,393 | +0.40% | 16.2만 |
|---|
| 2026.09.24 | ₩193,899 | ₩194,085 | ₩193,218 | ₩193,285 | -0.32% | 2.1만 |
|---|
| 2026.09.23 | ₩194,539 | ₩195,394 | ₩193,818 | ₩193,818 | -0.37% | 2.7만 |
|---|
| 2026.09.22 | ₩198,517 | ₩198,517 | ₩194,766 | ₩194,766 | -1.89% | 1.8만 |
|---|
| 2026.09.21 | ₩198,851 | ₩198,851 | ₩197,716 | ₩197,716 | -0.57% | 2.2만 |
|---|
| 2026.09.18 | ₩199,132 | ₩199,132 | ₩198,064 | ₩198,224 | -0.46% | 2.3만 |
|---|
| 2026.09.17 | ₩200,119 | ₩200,266 | ₩198,905 | ₩199,732 | -0.19% | 1.2만 |
|---|
| 2026.09.16 | ₩201,681 | ₩201,681 | ₩197,957 | ₩199,439 | -1.11% | 1.1만 |
|---|
| 2026.09.15 | ₩201,855 | ₩202,469 | ₩201,241 | ₩201,841 | -0.01% | 6.3만 |
|---|
| 2026.09.14 | ₩202,429 | ₩202,816 | ₩201,374 | ₩202,429 | 0.00% | 3.8만 |
|---|
| 2026.09.11 | ₩200,440 | ₩202,068 | ₩200,440 | ₩201,815 | +0.69% | 1.8만 |
|---|
| 2026.09.10 | ₩200,547 | ₩200,600 | ₩199,665 | ₩200,053 | -0.25% | 6.6만 |
|---|
| 2026.09.09 | ₩200,547 | ₩201,294 | ₩199,639 | ₩200,533 | -0.01% | 2.3만 |
|---|
| 2026.09.08 | ₩203,590 | ₩203,924 | ₩201,081 | ₩201,107 | -1.22% | 2만 |
|---|
| 2026.09.04 | ₩204,858 | ₩205,379 | ₩204,178 | ₩204,952 | +0.05% | 2.6만 |
|---|
| 2026.09.03 | ₩204,725 | ₩206,540 | ₩204,725 | ₩206,340 | +0.79% | 2.1만 |
|---|
| 2026.09.02 | ₩202,415 | ₩204,618 | ₩202,415 | ₩203,697 | +0.63% | 3.2만 |
|---|
| 2026.09.01 | ₩202,402 | ₩204,097 | ₩202,068 | ₩202,349 | -0.03% | 1.4만 |
|---|
| 2026.08.31 | ₩203,724 | ₩203,724 | ₩203,096 | ₩203,230 | -0.24% | 1.1만 |
|---|
| 2026.08.28 | ₩202,963 | ₩204,725 | ₩202,963 | ₩204,044 | +0.53% | 4.2만 |
|---|
| 2026.08.27 | ₩202,282 | ₩203,630 | ₩202,282 | ₩203,283 | +0.49% | 1.6만 |
|---|
| 2026.08.26 | ₩200,573 | ₩202,189 | ₩200,573 | ₩201,922 | +0.67% | 9.4만 |
|---|
| 2026.08.25 | ₩202,122 | ₩202,122 | ₩201,414 | ₩201,801 | -0.16% | 8.3천 |
|---|
| 2026.08.24 | ₩201,935 | ₩203,296 | ₩201,935 | ₩202,642 | +0.35% | 2.5만 |
|---|
| 2026.08.21 | ₩201,027 | ₩201,988 | ₩200,880 | ₩201,641 | +0.31% | 3만 |
|---|
| 2026.08.20 | ₩201,000 | ₩201,494 | ₩199,706 | ₩199,746 | -0.62% | 5.4만 |
|---|
| 2026.08.19 | ₩202,202 | ₩203,230 | ₩201,134 | ₩201,134 | -0.53% | 1.4만 |
|---|
| 2026.08.18 | ₩201,161 | ₩202,295 | ₩201,161 | ₩201,294 | +0.07% | 1.7만 |
|---|
| 2026.08.17 | ₩202,002 | ₩202,309 | ₩200,640 | ₩200,640 | -0.67% | 4만 |
|---|
| 2026.08.14 | ₩203,003 | ₩203,003 | ₩202,576 | ₩202,829 | -0.09% | 1.2만 |
|---|
| 2026.08.13 | ₩201,027 | ₩202,949 | ₩200,386 | ₩202,909 | +0.94% | 3.6만 |
|---|
| 2026.08.12 | ₩200,013 | ₩200,787 | ₩199,425 | ₩200,627 | +0.31% | 1.6만 |
|---|
| 2026.08.11 | ₩200,320 | ₩200,947 | ₩200,320 | ₩200,386 | +0.03% | 1.4만 |
|---|
| 2026.08.10 | ₩198,664 | ₩200,133 | ₩198,664 | ₩199,999 | +0.67% | 2.3만 |
|---|
| 2026.08.07 | ₩199,398 | ₩199,519 | ₩198,464 | ₩199,278 | -0.06% | 2.6만 |
|---|
| 2026.08.06 | ₩199,772 | ₩199,772 | ₩198,184 | ₩198,611 | -0.58% | 2.8만 |
|---|
| 2026.08.05 | ₩200,306 | ₩201,241 | ₩199,639 | ₩199,812 | -0.25% | 3.3만 |
|---|
| 2026.08.04 | ₩197,169 | ₩200,106 | ₩197,129 | ₩199,932 | +1.40% | 4.2만 |
|---|
| 2026.08.03 | ₩197,516 | ₩198,464 | ₩196,982 | ₩197,436 | -0.04% | 2.5만 |
|---|
| 2026.07.31 | ₩196,008 | ₩196,462 | ₩194,980 | ₩196,208 | +0.10% | 3만 |
|---|
| 2026.07.30 | ₩196,208 | ₩196,208 | ₩194,005 | ₩195,994 | -0.11% | 5.7만 |
|---|
| 2026.07.29 | ₩197,676 | ₩198,184 | ₩196,101 | ₩196,208 | -0.74% | 13.2만 |
|---|
| 2026.07.28 | ₩195,674 | ₩197,957 | ₩195,674 | ₩197,783 | +1.08% | 12.5만 |
|---|
| 2026.07.27 | ₩194,433 | ₩195,380 | ₩194,433 | ₩195,247 | +0.42% | 3.6만 |
|---|
| 2026.07.24 | ₩191,402 | ₩194,005 | ₩191,402 | ₩192,977 | +0.82% | 1.3만 |
|---|
| 2026.07.23 | ₩191,416 | ₩191,789 | ₩190,321 | ₩191,162 | -0.13% | 1만 |
|---|
| 2026.07.22 | ₩192,777 | ₩193,552 | ₩191,789 | ₩191,910 | -0.45% | 1만 |
|---|
| 2026.07.21 | ₩191,829 | ₩192,564 | ₩191,549 | ₩192,390 | +0.29% | 2.2만 |
|---|
| 2026.07.20 | ₩193,391 | ₩193,391 | ₩191,549 | ₩191,643 | -0.90% | 1.3만 |
|---|
| 2026.07.17 | ₩192,363 | ₩194,192 | ₩192,243 | ₩192,617 | +0.13% | 5만 |
|---|
| 2026.07.16 | ₩191,442 | ₩193,538 | ₩191,442 | ₩193,511 | +1.08% | 9.5천 |
|---|
| 2026.07.15 | ₩191,376 | ₩192,083 | ₩191,042 | ₩191,616 | +0.13% | 1.3만 |
|---|
| 2026.07.14 | ₩190,868 | ₩192,056 | ₩189,387 | ₩189,974 | -0.47% | 1.3만 |
|---|
| 2026.07.13 | ₩191,856 | ₩193,244 | ₩191,776 | ₩191,963 | +0.06% | 1.2만 |
|---|
| 2026.07.10 | ₩191,856 | ₩192,056 | ₩191,429 | ₩191,723 | -0.07% | 2.4만 |
|---|
| 2026.07.09 | ₩189,907 | ₩191,002 | ₩189,907 | ₩190,802 | +0.47% | 9.8천 |
|---|
| 2026.07.08 | ₩190,241 | ₩190,241 | ₩188,145 | ₩188,973 | -0.67% | 1.5만 |
|---|
| 2026.07.07 | ₩192,871 | ₩193,325 | ₩191,175 | ₩191,336 | -0.80% | 2.2만 |
|---|
| 2026.07.06 | ₩190,962 | ₩192,096 | ₩190,721 | ₩192,056 | +0.57% | 2.2만 |
|---|
| 2026.07.02 | ₩191,135 | ₩191,910 | ₩189,880 | ₩190,935 | -0.10% | 2만 |
|---|
| 2026.07.01 | ₩189,453 | ₩191,362 | ₩189,453 | ₩189,907 | +0.24% | 2.8만 |
|---|
| 2026.06.30 | ₩190,174 | ₩190,174 | ₩189,053 | ₩189,106 | -0.56% | 3만 |
|---|
| 2026.06.29 | ₩189,493 | ₩190,174 | ₩189,413 | ₩189,894 | +0.21% | 2.2만 |
|---|
| 2026.06.26 | ₩188,105 | ₩189,453 | ₩188,105 | ₩188,839 | +0.39% | 2만 |
|---|
| 2026.06.25 | ₩187,745 | ₩190,121 | ₩187,745 | ₩187,971 | +0.12% | 2.1만 |
|---|
| 2026.06.24 | ₩186,049 | ₩188,385 | ₩185,582 | ₩187,264 | +0.65% | 3.2만 |
|---|
| 2026.06.23 | ₩184,714 | ₩185,809 | ₩184,514 | ₩185,475 | +0.41% | 4.9만 |
|---|
| 2026.06.22 | ₩184,501 | ₩185,395 | ₩184,501 | ₩185,061 | +0.30% | 2.4만 |
|---|
| 2026.06.18 | ₩185,702 | ₩185,929 | ₩184,340 | ₩184,340 | -0.73% | 1.3만 |
|---|
| 2026.06.17 | ₩187,771 | ₩188,385 | ₩184,340 | ₩184,367 | -1.81% | 1.5만 |
|---|
| 2026.06.16 | ₩186,663 | ₩188,399 | ₩186,663 | ₩187,451 | +0.42% | 7.5천 |
|---|
| 2026.06.15 | ₩188,105 | ₩188,746 | ₩186,650 | ₩186,650 | -0.77% | 2.6만 |
|---|
| 2026.06.12 | ₩185,742 | ₩187,130 | ₩185,475 | ₩186,837 | +0.59% | 2.2만 |
|---|
| 2026.06.11 | ₩184,207 | ₩185,876 | ₩183,339 | ₩185,675 | +0.80% | 1.9만 |
|---|
| 2026.06.10 | ₩185,582 | ₩186,103 | ₩183,179 | ₩183,286 | -1.24% | 1.2만 |
|---|
| 2026.06.09 | ₩184,073 | ₩186,410 | ₩183,232 | ₩185,662 | +0.86% | 9.9천 |
|---|
| 2026.06.08 | ₩184,060 | ₩184,688 | ₩183,620 | ₩183,660 | -0.22% | 1.9만 |
|---|
| 2026.06.05 | ₩185,408 | ₩185,462 | ₩183,566 | ₩184,100 | -0.71% | 2만 |
|---|
| 2026.06.04 | ₩184,220 | ₩185,849 | ₩184,220 | ₩185,462 | +0.67% | 1.5만 |
|---|
| 2026.06.03 | ₩183,206 | ₩183,847 | ₩183,072 | ₩183,353 | +0.08% | 1.6만 |
|---|
| 2026.06.02 | ₩182,952 | ₩184,648 | ₩182,952 | ₩184,060 | +0.61% | 1.9만 |
|---|
| 2026.06.01 | ₩182,151 | ₩183,807 | ₩181,217 | ₩183,646 | +0.82% | 1.7만 |
|---|
| 2026.05.29 | ₩182,552 | ₩183,286 | ₩182,098 | ₩182,485 | -0.04% | 5.7만 |
|---|
| 2026.05.28 | ₩182,031 | ₩182,739 | ₩181,684 | ₩182,592 | +0.31% | 2.4만 |
|---|
| 2026.05.27 | ₩182,632 | ₩183,847 | ₩182,165 | ₩182,311 | -0.18% | 1.8만 |
|---|
| 2026.05.26 | ₩182,285 | ₩183,379 | ₩182,285 | ₩182,725 | +0.24% | 2.2만 |
|---|
| 2026.05.22 | ₩182,084 | ₩182,338 | ₩181,484 | ₩182,044 | -0.02% | 1.7만 |
|---|
| 2026.05.21 | ₩180,456 | ₩181,591 | ₩178,801 | ₩181,190 | +0.41% | 2만 |
|---|
| 2026.05.20 | ₩178,587 | ₩181,671 | ₩178,307 | ₩181,657 | +1.72% | 1.4만 |
|---|
| 2026.05.19 | ₩179,561 | ₩179,561 | ₩178,146 | ₩178,387 | -0.65% | 3.8만 |
|---|
| 2026.05.18 | ₩179,148 | ₩181,270 | ₩179,081 | ₩180,189 | +0.58% | 9.9만 |
|---|
| 2026.05.15 | ₩180,362 | ₩180,483 | ₩179,161 | ₩179,348 | -0.56% | 1.3만 |
|---|
| 2026.05.14 | ₩180,469 | ₩181,430 | ₩179,909 | ₩180,483 | +0.01% | 9.5만 |
|---|
| 2026.05.13 | ₩180,095 | ₩180,095 | ₩178,894 | ₩179,388 | -0.39% | 3만 |
|---|
| 2026.05.12 | ₩180,696 | ₩181,150 | ₩179,214 | ₩180,763 | +0.04% | 2.4만 |
|---|
| 2026.05.11 | ₩182,779 | ₩182,779 | ₩180,976 | ₩180,990 | -0.98% | 2.8만 |
|---|
| 2026.05.08 | ₩184,140 | ₩184,140 | ₩182,712 | ₩182,779 | -0.74% | 1.9만 |
|---|
| 2026.05.07 | ₩185,302 | ₩185,302 | ₩183,299 | ₩183,299 | -1.08% | 2.1만 |
|---|
| 2026.05.06 | ₩184,674 | ₩186,103 | ₩184,674 | ₩185,262 | +0.32% | 5.1만 |
|---|
| 2026.05.05 | ₩183,086 | ₩184,821 | ₩183,086 | ₩184,260 | +0.64% | 2.4만 |
|---|
| 2026.05.04 | ₩184,127 | ₩185,035 | ₩183,046 | ₩183,433 | -0.38% | 2.1만 |
|---|
| 2026.05.01 | ₩185,929 | ₩185,929 | ₩184,501 | ₩184,501 | -0.77% | 2만 |
|---|
| 2026.04.30 | ₩182,205 | ₩185,288 | ₩182,205 | ₩185,288 | +1.69% | 3.9만 |
|---|
| 2026.04.29 | ₩183,446 | ₩183,446 | ₩182,218 | ₩182,725 | -0.39% | 1.3만 |
|---|
| 2026.04.28 | ₩184,594 | ₩184,834 | ₩182,805 | ₩183,139 | -0.79% | 2.8만 |
|---|
| 2026.04.27 | ₩183,152 | ₩184,020 | ₩183,152 | ₩183,793 | +0.35% | 1.2만 |
|---|
| 2026.04.24 | ₩183,820 | ₩183,820 | ₩182,779 | ₩182,992 | -0.45% | 2.5만 |
|---|
| 2026.04.23 | ₩185,061 | ₩185,328 | ₩182,885 | ₩184,808 | -0.14% | 6.2만 |
|---|
| 2026.04.22 | ₩187,771 | ₩187,771 | ₩185,635 | ₩185,942 | -0.97% | 9천 |
|---|
| 2026.04.21 | ₩187,758 | ₩188,746 | ₩186,410 | ₩186,423 | -0.71% | 2.3만 |
|---|
| 2026.04.20 | ₩186,316 | ₩187,624 | ₩186,316 | ₩187,384 | +0.57% | 5.9만 |
|---|
| 2026.04.17 | ₩185,368 | ₩188,185 | ₩184,754 | ₩186,663 | +0.70% | 2.2만 |
|---|
| 2026.04.16 | ₩183,499 | ₩184,447 | ₩183,499 | ₩183,993 | +0.27% | 1.3만 |
|---|
| 2026.04.15 | ₩183,793 | ₩184,180 | ₩183,152 | ₩183,419 | -0.20% | 1.3만 |
|---|
| 2026.04.14 | ₩183,339 | ₩184,434 | ₩183,139 | ₩183,726 | +0.21% | 3.8만 |
|---|
| 2026.04.13 | ₩180,122 | ₩183,366 | ₩180,002 | ₩183,299 | +1.76% | 3.8만 |
|---|
| 2026.04.10 | ₩182,485 | ₩182,485 | ₩180,496 | ₩180,603 | -1.03% | 3.1만 |
|---|
| 2026.04.09 | ₩180,936 | ₩182,485 | ₩180,923 | ₩182,058 | +0.62% | 2만 |
|---|
| 2026.04.08 | ₩181,350 | ₩182,458 | ₩181,203 | ₩181,724 | +0.21% | 1.4만 |
|---|
| 2026.04.07 | ₩177,185 | ₩178,280 | ₩176,705 | ₩177,452 | +0.15% | 3.2만 |
|---|
| 2026.04.06 | ₩176,237 | ₩178,053 | ₩176,237 | ₩178,013 | +1.01% | 2.5만 |
|---|
| 2026.04.02 | ₩174,142 | ₩177,279 | ₩174,142 | ₩176,585 | +1.40% | 1.7만 |
|---|
| 2026.04.01 | ₩176,171 | ₩176,972 | ₩175,263 | ₩176,304 | +0.08% | 2.7만 |
|---|
| 2026.03.31 | ₩173,047 | ₩175,850 | ₩172,393 | ₩175,210 | +1.25% | 4만 |
|---|
| 2026.03.30 | ₩173,661 | ₩173,661 | ₩171,272 | ₩171,432 | -1.28% | 1.9만 |
|---|
| 2026.03.27 | ₩174,515 | ₩174,515 | ₩171,792 | ₩172,019 | -1.43% | 6.7만 |
|---|
| 2026.03.26 | ₩175,436 | ₩177,319 | ₩174,889 | ₩175,023 | -0.24% | 1.7만 |
|---|
| 2026.03.25 | ₩176,985 | ₩178,106 | ₩175,917 | ₩176,491 | -0.28% | 1.4만 |
|---|
| 2026.03.24 | ₩173,848 | ₩176,731 | ₩173,848 | ₩175,703 | +1.07% | 1.5만 |
|---|
| 2026.03.23 | ₩175,103 | ₩177,239 | ₩174,702 | ₩175,236 | +0.08% | 2.6만 |
|---|
| 2026.03.20 | ₩174,489 | ₩174,569 | ₩172,046 | ₩172,900 | -0.91% | 4.3만 |
|---|
| 2026.03.19 | ₩173,541 | ₩175,303 | ₩173,327 | ₩174,809 | +0.73% | 1.7만 |
|---|
| 2026.03.18 | ₩175,517 | ₩176,037 | ₩174,382 | ₩174,422 | -0.62% | 1.3만 |
|---|
| 2026.03.17 | ₩175,757 | ₩177,773 | ₩175,757 | ₩176,304 | +0.31% | 2.3만 |
|---|
| 2026.03.16 | ₩175,370 | ₩176,211 | ₩174,876 | ₩175,023 | -0.20% | 2.5만 |
|---|
| 2026.03.13 | ₩175,503 | ₩175,984 | ₩173,968 | ₩174,008 | -0.85% | 5.5만 |
|---|
| 2026.03.12 | ₩176,184 | ₩177,172 | ₩174,916 | ₩174,916 | -0.72% | 1.8만 |
|---|
| 2026.03.11 | ₩177,879 | ₩178,787 | ₩176,958 | ₩177,960 | +0.05% | 2.5만 |
|---|
| 2026.03.10 | ₩178,947 | ₩180,456 | ₩178,080 | ₩178,186 | -0.43% | 2만 |
|---|
| 2026.03.09 | ₩177,559 | ₩179,695 | ₩174,876 | ₩179,521 | +1.11% | 2.4만 |
|---|
| 2026.03.06 | ₩180,709 | ₩180,709 | ₩177,960 | ₩179,695 | -0.56% | 3.3만 |
|---|
| 2026.03.05 | ₩183,032 | ₩184,527 | ₩181,524 | ₩182,458 | -0.31% | 2.6만 |
|---|
| 2026.03.04 | ₩183,753 | ₩184,447 | ₩182,872 | ₩184,220 | +0.25% | 1.4만 |
|---|
| 2026.03.03 | ₩180,496 | ₩183,526 | ₩179,201 | ₩182,885 | +1.32% | 2.2만 |
|---|
| 2026.03.02 | ₩181,777 | ₩184,594 | ₩181,777 | ₩183,953 | +1.20% | 1.1만 |
|---|
| 2026.02.27 | ₩184,514 | ₩184,514 | ₩182,578 | ₩183,940 | -0.31% | 2.2만 |
|---|
| 2026.02.26 | ₩185,342 | ₩185,916 | ₩184,421 | ₩185,675 | +0.18% | 1.7만 |
|---|
| 2026.02.25 | ₩184,541 | ₩184,995 | ₩183,259 | ₩184,888 | +0.19% | 2.5만 |
|---|
| 2026.02.24 | ₩182,258 | ₩184,100 | ₩182,258 | ₩183,927 | +0.92% | 1만 |
|---|
| 2026.02.23 | ₩185,435 | ₩185,876 | ₩181,324 | ₩182,231 | -1.73% | 1.9만 |
|---|
| 2026.02.20 | ₩184,848 | ₩186,129 | ₩184,501 | ₩186,103 | +0.68% | 1.4만 |
|---|
| 2026.02.19 | ₩185,475 | ₩185,822 | ₩184,087 | ₩185,048 | -0.23% | 6.2만 |
|---|
| 2026.02.18 | ₩185,061 | ₩186,743 | ₩185,061 | ₩186,370 | +0.71% | 1.5만 |
|---|
| 2026.02.17 | ₩184,073 | ₩185,582 | ₩183,379 | ₩184,915 | +0.46% | 3.1만 |
|---|
| 2026.02.13 | ₩182,885 | ₩184,527 | ₩182,351 | ₩184,033 | +0.63% | 4.1만 |
|---|
| 2026.02.12 | ₩185,796 | ₩186,904 | ₩181,964 | ₩182,618 | -1.71% | 3.9만 |
|---|
| 2026.02.11 | ₩186,797 | ₩187,024 | ₩185,222 | ₩185,529 | -0.68% | 2만 |
|---|
| 2026.02.10 | ₩185,929 | ₩186,783 | ₩185,595 | ₩186,063 | +0.07% | 1.4만 |
|---|
| 2026.02.09 | ₩186,129 | ₩186,690 | ₩185,876 | ₩186,076 | -0.03% | 2.3만 |
|---|
| 2026.02.06 | ₩184,033 | ₩186,463 | ₩184,033 | ₩186,356 | +1.26% | 2.9만 |
|---|
| 2026.02.05 | ₩182,645 | ₩183,379 | ₩182,044 | ₩182,725 | +0.04% | 1.8만 |
|---|
| 2026.02.04 | ₩181,924 | ₩184,447 | ₩181,924 | ₩183,713 | +0.98% | 3.9만 |
|---|
| 2026.02.03 | ₩181,324 | ₩182,992 | ₩179,842 | ₩181,177 | -0.08% | 3.6만 |
|---|
| 2026.02.02 | ₩180,790 | ₩182,912 | ₩180,790 | ₩182,819 | +1.12% | 3.7만 |
|---|
| 2026.01.30 | ₩181,243 | ₩181,243 | ₩179,855 | ₩180,936 | -0.17% | 1.8만 |
|---|
| 2026.01.29 | ₩181,871 | ₩181,871 | ₩180,309 | ₩181,404 | -0.26% | 3.5만 |
|---|
| 2026.01.28 | ₩181,791 | ₩182,098 | ₩180,803 | ₩181,350 | -0.24% | 2.4만 |
|---|
| 2026.01.27 | ₩182,765 | ₩182,779 | ₩181,631 | ₩182,165 | -0.33% | 3.8만 |
|---|
| 2026.01.26 | ₩181,951 | ₩182,725 | ₩181,697 | ₩181,751 | -0.11% | 1.9만 |
|---|
| 2026.01.23 | ₩182,658 | ₩182,765 | ₩180,976 | ₩181,711 | -0.52% | 4.2만 |
|---|
| 2026.01.22 | ₩183,526 | ₩183,993 | ₩182,952 | ₩183,299 | -0.12% | 6.9만 |
|---|
| 2026.01.21 | ₩181,270 | ₩183,419 | ₩181,270 | ₩182,645 | +0.76% | 2.5만 |
|---|
| 2026.01.20 | ₩180,763 | ₩181,858 | ₩179,949 | ₩180,309 | -0.25% | 10.4만 |
|---|
| 2026.01.16 | ₩184,340 | ₩184,340 | ₩182,752 | ₩182,845 | -0.81% | 3.4만 |
|---|
| 2026.01.15 | ₩183,032 | ₩184,794 | ₩183,032 | ₩184,300 | +0.69% | 10.1만 |
|---|
| 2026.01.14 | ₩183,099 | ₩183,326 | ₩182,538 | ₩183,032 | -0.04% | 4만 |
|---|
| 2026.01.13 | ₩184,167 | ₩184,367 | ₩183,099 | ₩183,313 | -0.46% | 7만 |
|---|
| 2026.01.12 | ₩183,059 | ₩184,247 | ₩183,059 | ₩184,127 | +0.58% | 12.8만 |
|---|
| 2026.01.09 | ₩184,474 | ₩184,888 | ₩183,499 | ₩184,421 | -0.03% | 2.7만 |
|---|
| 2026.01.08 | ₩181,364 | ₩184,207 | ₩181,364 | ₩183,873 | +1.38% | 4.5만 |
|---|
| 2026.01.07 | ₩184,287 | ₩184,287 | ₩181,524 | ₩181,644 | -1.43% | 2.7만 |
|---|
| 2026.01.06 | ₩183,606 | ₩184,381 | ₩182,885 | ₩184,127 | +0.28% | 3.3만 |
|---|
| 2026.01.05 | ₩181,884 | ₩184,621 | ₩181,884 | ₩183,913 | +1.12% | 4.8만 |
|---|
| 2026.01.02 | ₩180,282 | ₩181,297 | ₩178,907 | ₩180,950 | +0.37% | 2.5만 |
|---|
| 2025.12.31 | ₩180,803 | ₩180,803 | ₩179,281 | ₩179,308 | -0.83% | 2.2만 |
|---|
| 2025.12.30 | ₩181,510 | ₩181,510 | ₩180,576 | ₩180,616 | -0.49% | 2.5만 |
|---|
| 2025.12.29 | ₩181,711 | ₩182,178 | ₩180,896 | ₩181,043 | -0.37% | 3만 |
|---|
| 2025.12.26 | ₩182,271 | ₩182,271 | ₩181,537 | ₩182,058 | -0.12% | 4.4만 |
|---|
| 2025.12.24 | ₩181,324 | ₩182,325 | ₩181,324 | ₩182,231 | +0.50% | 9.1천 |
|---|
| 2025.12.23 | ₩181,257 | ₩181,711 | ₩181,070 | ₩181,190 | -0.04% | 3.3만 |
|---|
| 2025.12.22 | ₩180,709 | ₩181,951 | ₩180,709 | ₩181,617 | +0.50% | 4.2만 |
|---|
| 2025.12.19 | ₩179,895 | ₩181,243 | ₩179,895 | ₩180,923 | +0.57% | 2.3만 |
|---|
| 2025.12.18 | ₩180,336 | ₩181,324 | ₩179,788 | ₩179,882 | -0.25% | 2.4만 |
|---|
| 2025.12.17 | ₩180,202 | ₩180,910 | ₩179,548 | ₩179,628 | -0.32% | 1.9만 |
|---|
| 2025.12.16 | ₩181,737 | ₩181,737 | ₩179,495 | ₩180,109 | -0.90% | 2.1만 |
|---|
| 2025.12.15 | ₩182,071 | ₩182,071 | ₩180,830 | ₩181,350 | -0.40% | 1.9만 |
|---|
| 2025.12.12 | ₩182,725 | ₩182,725 | ₩181,070 | ₩181,470 | -0.69% | 3.1만 |
|---|
| 2025.12.11 | ₩179,388 | ₩182,218 | ₩179,388 | ₩181,938 | +1.42% | 3만 |
|---|
| 2025.12.10 | ₩177,679 | ₩179,949 | ₩177,519 | ₩179,642 | +1.10% | 2.6만 |
|---|
| 2025.12.09 | ₩177,225 | ₩178,547 | ₩177,225 | ₩177,492 | +0.15% | 2.4만 |
|---|
| 2025.12.08 | ₩178,534 | ₩178,534 | ₩177,252 | ₩177,479 | -0.59% | 1.9만 |
|---|
| 2025.12.05 | ₩177,866 | ₩178,680 | ₩177,719 | ₩177,719 | -0.08% | 2.4만 |
|---|
| 2025.12.04 | ₩177,532 | ₩178,213 | ₩177,332 | ₩177,652 | +0.07% | 1.4만 |
|---|
| 2025.12.03 | ₩176,892 | ₩177,986 | ₩176,892 | ₩177,960 | +0.60% | 1.7만 |
|---|
| 2025.12.02 | ₩177,092 | ₩177,092 | ₩176,024 | ₩176,478 | -0.35% | 2.1만 |
|---|
| 2025.12.01 | ₩176,411 | ₩177,906 | ₩176,411 | ₩176,678 | +0.15% | 2.6만 |
|---|
| 2025.11.28 | ₩177,012 | ₩177,639 | ₩176,945 | ₩177,052 | +0.02% | 4.3천 |
|---|
| 2025.11.26 | ₩175,436 | ₩177,239 | ₩175,236 | ₩176,518 | +0.62% | 2.1만 |
|---|
| 2025.11.25 | ₩172,273 | ₩175,250 | ₩172,273 | ₩175,009 | +1.59% | 1.9만 |
|---|
| 2025.11.24 | ₩171,712 | ₩172,313 | ₩170,884 | ₩172,032 | +0.19% | 1.4만 |
|---|
| 2025.11.21 | ₩168,215 | ₩171,685 | ₩168,201 | ₩170,831 | +1.56% | 2.9만 |
|---|
| 2025.11.20 | ₩171,552 | ₩172,006 | ₩167,494 | ₩167,574 | -2.32% | 1.8만 |
|---|
| 2025.11.19 | ₩170,110 | ₩170,671 | ₩169,242 | ₩169,883 | -0.13% | 5.2만 |
|---|
| 2025.11.18 | ₩169,202 | ₩171,045 | ₩168,922 | ₩170,310 | +0.65% | 1.6만 |
|---|
| 2025.11.17 | ₩171,752 | ₩172,246 | ₩169,082 | ₩169,616 | -1.24% | 1.7만 |
|---|
| 2025.11.14 | ₩172,313 | ₩173,207 | ₩171,712 | ₩172,126 | -0.11% | 2.6만 |
|---|
| 2025.11.13 | ₩174,422 | ₩175,330 | ₩173,020 | ₩173,180 | -0.71% | 3.6만 |
|---|
| 2025.11.12 | ₩174,595 | ₩175,877 | ₩174,595 | ₩175,129 | +0.31% | 3.6만 |
|---|
| 2025.11.11 | ₩173,741 | ₩174,822 | ₩173,581 | ₩174,102 | +0.21% | 1.6만 |
|---|
| 2025.11.10 | ₩173,234 | ₩173,701 | ₩172,339 | ₩173,207 | -0.02% | 2.6만 |
|---|
| 2025.11.07 | ₩170,831 | ₩173,007 | ₩170,831 | ₩172,954 | +1.24% | 3.8만 |
|---|
| 2025.11.06 | ₩172,887 | ₩173,087 | ₩170,871 | ₩171,005 | -1.09% | 1.3만 |
|---|
| 2025.11.05 | ₩172,032 | ₩173,461 | ₩171,832 | ₩172,646 | +0.36% | 1.7만 |
|---|
| 2025.11.04 | ₩171,018 | ₩172,273 | ₩170,858 | ₩171,832 | +0.48% | 1.5만 |
|---|
| 2025.11.03 | ₩173,261 | ₩173,261 | ₩170,898 | ₩172,780 | -0.28% | 3.5만 |
|---|
| 2025.10.31 | ₩172,420 | ₩173,568 | ₩171,659 | ₩173,154 | +0.43% | 3.2만 |
|---|
| 2025.10.30 | ₩173,474 | ₩174,355 | ₩171,979 | ₩171,979 | -0.86% | 3.7만 |
|---|
| 2025.10.29 | ₩176,344 | ₩176,958 | ₩174,555 | ₩174,929 | -0.80% | 7.5만 |
|---|
| 2025.10.28 | ₩179,975 | ₩180,149 | ₩178,854 | ₩178,934 | -0.58% | 3.4만 |
|---|
| 2025.10.27 | ₩179,615 | ₩179,855 | ₩179,254 | ₩179,775 | +0.09% | 4.5만 |
|---|
| 2025.10.24 | ₩178,040 | ₩179,241 | ₩178,040 | ₩178,534 | +0.28% | 2.6만 |
|---|
| 2025.10.23 | ₩176,037 | ₩177,479 | ₩176,037 | ₩176,998 | +0.55% | 2.1만 |
|---|
| 2025.10.22 | ₩176,611 | ₩176,731 | ₩175,263 | ₩175,984 | -0.36% | 1.4만 |
|---|
| 2025.10.21 | ₩175,904 | ₩177,292 | ₩175,650 | ₩176,665 | +0.43% | 1.9만 |
|---|
| 2025.10.20 | ₩175,023 | ₩175,930 | ₩174,782 | ₩175,583 | +0.32% | 1.7만 |
|---|
| 2025.10.17 | ₩173,060 | ₩174,235 | ₩173,007 | ₩173,928 | +0.50% | 1.7만 |
|---|
| 2025.10.16 | ₩175,730 | ₩175,730 | ₩172,446 | ₩172,887 | -1.62% | 2.5만 |
|---|
| 2025.10.15 | ₩177,105 | ₩177,225 | ₩175,036 | ₩175,463 | -0.93% | 2.4만 |
|---|
| 2025.10.14 | ₩172,233 | ₩176,958 | ₩172,233 | ₩176,077 | +2.23% | 3.2만 |
|---|
| 2025.10.13 | ₩173,781 | ₩173,955 | ₩172,900 | ₩173,621 | -0.09% | 4.4만 |
|---|
| 2025.10.10 | ₩176,718 | ₩176,852 | ₩172,046 | ₩172,046 | -2.64% | 7.4만 |
|---|