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 | ₩196,702 | ₩197,330 | ₩196,702 | ₩196,916 | +0.11% | 3만 |
| 2026.10.08 | ₩192,855 | ₩196,475 | ₩192,855 | ₩196,395 | +1.84% | 9.7천 |
| 2026.10.07 | ₩193,469 | ₩193,550 | ₩192,668 | ₩193,296 | -0.09% | 8.4천 |
| 2026.10.06 | ₩195,273 | ₩195,313 | ₩194,511 | ₩194,672 | -0.31% | 2.3만 |
| 2026.10.05 | ₩193,015 | ₩194,885 | ₩192,922 | ₩194,752 | +0.90% | 1.2만 |
| 2026.10.02 | ₩193,389 | ₩193,817 | ₩192,174 | ₩193,135 | -0.13% | 7.9만 |
| 2026.10.01 | ₩191,425 | ₩193,443 | ₩190,504 | ₩193,296 | +0.98% | 2.7만 |
| 2026.09.30 | ₩192,548 | ₩192,775 | ₩191,105 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩191,145 |
| -0.73% |
| 3.8만 |
| 2026.09.29 | ₩192,561 | ₩192,561 | ₩191,038 | ₩192,000 | -0.29% | 4.2만 |
|---|
| 2026.09.28 | ₩193,229 | ₩193,603 | ₩192,254 | ₩192,467 | -0.39% | 4.3만 |
|---|
| 2026.09.25 | ₩193,763 | ₩194,805 | ₩192,842 | ₩194,538 | +0.40% | 16.2만 |
|---|
| 2026.09.24 | ₩194,044 | ₩194,231 | ₩193,363 | ₩193,429 | -0.32% | 2.1만 |
|---|
| 2026.09.23 | ₩194,685 | ₩195,540 | ₩193,964 | ₩193,964 | -0.37% | 2.7만 |
|---|
| 2026.09.22 | ₩198,666 | ₩198,666 | ₩194,912 | ₩194,912 | -1.89% | 1.8만 |
|---|
| 2026.09.21 | ₩199,000 | ₩199,000 | ₩197,865 | ₩197,865 | -0.57% | 2.2만 |
|---|
| 2026.09.18 | ₩199,281 | ₩199,281 | ₩198,212 | ₩198,372 | -0.46% | 2.3만 |
|---|
| 2026.09.17 | ₩200,269 | ₩200,416 | ₩199,054 | ₩199,882 | -0.19% | 1.2만 |
|---|
| 2026.09.16 | ₩201,832 | ₩201,832 | ₩198,105 | ₩199,588 | -1.11% | 1.1만 |
|---|
| 2026.09.15 | ₩202,006 | ₩202,621 | ₩201,391 | ₩201,993 | -0.01% | 6.3만 |
|---|
| 2026.09.14 | ₩202,580 | ₩202,968 | ₩201,525 | ₩202,580 | 0.00% | 3.8만 |
|---|
| 2026.09.11 | ₩200,590 | ₩202,220 | ₩200,590 | ₩201,966 | +0.69% | 1.8만 |
|---|
| 2026.09.10 | ₩200,697 | ₩200,750 | ₩199,815 | ₩200,202 | -0.25% | 6.6만 |
|---|
| 2026.09.09 | ₩200,697 | ₩201,445 | ₩199,788 | ₩200,683 | -0.01% | 2.3만 |
|---|
| 2026.09.08 | ₩203,743 | ₩204,077 | ₩201,231 | ₩201,258 | -1.22% | 2만 |
|---|
| 2026.09.04 | ₩205,012 | ₩205,533 | ₩204,330 | ₩205,105 | +0.05% | 2.6만 |
|---|
| 2026.09.03 | ₩204,878 | ₩206,695 | ₩204,878 | ₩206,495 | +0.79% | 2.1만 |
|---|
| 2026.09.02 | ₩202,567 | ₩204,771 | ₩202,567 | ₩203,850 | +0.63% | 3.2만 |
|---|
| 2026.09.01 | ₩202,554 | ₩204,250 | ₩202,220 | ₩202,500 | -0.03% | 1.4만 |
|---|
| 2026.08.31 | ₩203,876 | ₩203,876 | ₩203,248 | ₩203,382 | -0.24% | 1.1만 |
|---|
| 2026.08.28 | ₩203,115 | ₩204,878 | ₩203,115 | ₩204,197 | +0.53% | 4.2만 |
|---|
| 2026.08.27 | ₩202,433 | ₩203,783 | ₩202,433 | ₩203,435 | +0.49% | 1.6만 |
|---|
| 2026.08.26 | ₩200,723 | ₩202,340 | ₩200,723 | ₩202,073 | +0.67% | 9.4만 |
|---|
| 2026.08.25 | ₩202,273 | ₩202,273 | ₩201,565 | ₩201,953 | -0.16% | 8.3천 |
|---|
| 2026.08.24 | ₩202,086 | ₩203,449 | ₩202,086 | ₩202,794 | +0.35% | 2.5만 |
|---|
| 2026.08.21 | ₩201,178 | ₩202,140 | ₩201,031 | ₩201,792 | +0.31% | 3만 |
|---|
| 2026.08.20 | ₩201,151 | ₩201,645 | ₩199,855 | ₩199,895 | -0.62% | 5.4만 |
|---|
| 2026.08.19 | ₩202,353 | ₩203,382 | ₩201,285 | ₩201,285 | -0.53% | 1.4만 |
|---|
| 2026.08.18 | ₩201,311 | ₩202,447 | ₩201,311 | ₩201,445 | +0.07% | 1.7만 |
|---|
| 2026.08.17 | ₩202,153 | ₩202,460 | ₩200,790 | ₩200,790 | -0.67% | 4만 |
|---|
| 2026.08.14 | ₩203,155 | ₩203,155 | ₩202,727 | ₩202,981 | -0.09% | 1.2만 |
|---|
| 2026.08.13 | ₩201,178 | ₩203,101 | ₩200,536 | ₩203,061 | +0.94% | 3.6만 |
|---|
| 2026.08.12 | ₩200,162 | ₩200,937 | ₩199,575 | ₩200,777 | +0.31% | 1.6만 |
|---|
| 2026.08.11 | ₩200,470 | ₩201,098 | ₩200,470 | ₩200,536 | +0.03% | 1.4만 |
|---|
| 2026.08.10 | ₩198,813 | ₩200,283 | ₩198,813 | ₩200,149 | +0.67% | 2.3만 |
|---|
| 2026.08.07 | ₩199,548 | ₩199,668 | ₩198,613 | ₩199,428 | -0.06% | 2.6만 |
|---|
| 2026.08.06 | ₩199,922 | ₩199,922 | ₩198,332 | ₩198,760 | -0.58% | 2.8만 |
|---|
| 2026.08.05 | ₩200,456 | ₩201,391 | ₩199,788 | ₩199,962 | -0.25% | 3.3만 |
|---|
| 2026.08.04 | ₩197,317 | ₩200,256 | ₩197,277 | ₩200,082 | +1.40% | 4.2만 |
|---|
| 2026.08.03 | ₩197,664 | ₩198,613 | ₩197,130 | ₩197,584 | -0.04% | 2.5만 |
|---|
| 2026.07.31 | ₩196,155 | ₩196,609 | ₩195,126 | ₩196,355 | +0.10% | 3만 |
|---|
| 2026.07.30 | ₩196,355 | ₩196,355 | ₩194,151 | ₩196,141 | -0.11% | 5.7만 |
|---|
| 2026.07.29 | ₩197,825 | ₩198,332 | ₩196,248 | ₩196,355 | -0.74% | 13.2만 |
|---|
| 2026.07.28 | ₩195,821 | ₩198,105 | ₩195,821 | ₩197,931 | +1.08% | 12.5만 |
|---|
| 2026.07.27 | ₩194,578 | ₩195,527 | ₩194,578 | ₩195,393 | +0.42% | 3.6만 |
|---|
| 2026.07.24 | ₩191,546 | ₩194,151 | ₩191,546 | ₩193,122 | +0.82% | 1.3만 |
|---|
| 2026.07.23 | ₩191,559 | ₩191,933 | ₩190,464 | ₩191,305 | -0.13% | 1만 |
|---|
| 2026.07.22 | ₩192,922 | ₩193,696 | ₩191,933 | ₩192,053 | -0.45% | 1만 |
|---|
| 2026.07.21 | ₩191,973 | ₩192,708 | ₩191,693 | ₩192,534 | +0.29% | 2.2만 |
|---|
| 2026.07.20 | ₩193,536 | ₩193,536 | ₩191,693 | ₩191,786 | -0.90% | 1.3만 |
|---|
| 2026.07.17 | ₩192,508 | ₩194,338 | ₩192,387 | ₩192,761 | +0.13% | 5만 |
|---|
| 2026.07.16 | ₩191,586 | ₩193,683 | ₩191,586 | ₩193,656 | +1.08% | 9.5천 |
|---|
| 2026.07.15 | ₩191,519 | ₩192,227 | ₩191,185 | ₩191,759 | +0.13% | 1.3만 |
|---|
| 2026.07.14 | ₩191,011 | ₩192,200 | ₩189,528 | ₩190,116 | -0.47% | 1.3만 |
|---|
| 2026.07.13 | ₩192,000 | ₩193,389 | ₩191,920 | ₩192,107 | +0.06% | 1.2만 |
|---|
| 2026.07.10 | ₩192,000 | ₩192,200 | ₩191,572 | ₩191,866 | -0.07% | 2.4만 |
|---|
| 2026.07.09 | ₩190,049 | ₩191,145 | ₩190,049 | ₩190,944 | +0.47% | 9.8천 |
|---|
| 2026.07.08 | ₩190,383 | ₩190,383 | ₩188,286 | ₩189,114 | -0.67% | 1.5만 |
|---|
| 2026.07.07 | ₩193,015 | ₩193,469 | ₩191,319 | ₩191,479 | -0.80% | 2.2만 |
|---|
| 2026.07.06 | ₩191,105 | ₩192,240 | ₩190,864 | ₩192,200 | +0.57% | 2.2만 |
|---|
| 2026.07.02 | ₩191,278 | ₩192,053 | ₩190,023 | ₩191,078 | -0.10% | 2만 |
|---|
| 2026.07.01 | ₩189,595 | ₩191,506 | ₩189,595 | ₩190,049 | +0.24% | 2.8만 |
|---|
| 2026.06.30 | ₩190,317 | ₩190,317 | ₩189,194 | ₩189,248 | -0.56% | 3만 |
|---|
| 2026.06.29 | ₩189,635 | ₩190,317 | ₩189,555 | ₩190,036 | +0.21% | 2.2만 |
|---|
| 2026.06.26 | ₩188,246 | ₩189,595 | ₩188,246 | ₩188,981 | +0.39% | 2만 |
|---|
| 2026.06.25 | ₩187,885 | ₩190,263 | ₩187,885 | ₩188,112 | +0.12% | 2.1만 |
|---|
| 2026.06.24 | ₩186,189 | ₩188,526 | ₩185,721 | ₩187,404 | +0.65% | 3.2만 |
|---|
| 2026.06.23 | ₩184,853 | ₩185,948 | ₩184,652 | ₩185,614 | +0.41% | 4.9만 |
|---|
| 2026.06.22 | ₩184,639 | ₩185,534 | ₩184,639 | ₩185,200 | +0.30% | 2.4만 |
|---|
| 2026.06.18 | ₩185,841 | ₩186,068 | ₩184,479 | ₩184,479 | -0.73% | 1.3만 |
|---|
| 2026.06.17 | ₩187,912 | ₩188,526 | ₩184,479 | ₩184,505 | -1.81% | 1.5만 |
|---|
| 2026.06.16 | ₩186,803 | ₩188,540 | ₩186,803 | ₩187,591 | +0.42% | 7.5천 |
|---|
| 2026.06.15 | ₩188,246 | ₩188,887 | ₩186,790 | ₩186,790 | -0.77% | 2.6만 |
|---|
| 2026.06.12 | ₩185,881 | ₩187,271 | ₩185,614 | ₩186,977 | +0.59% | 2.2만 |
|---|
| 2026.06.11 | ₩184,345 | ₩186,015 | ₩183,477 | ₩185,814 | +0.80% | 1.9만 |
|---|
| 2026.06.10 | ₩185,721 | ₩186,242 | ₩183,316 | ₩183,423 | -1.24% | 1.2만 |
|---|
| 2026.06.09 | ₩184,211 | ₩186,549 | ₩183,370 | ₩185,801 | +0.86% | 9.9천 |
|---|
| 2026.06.08 | ₩184,198 | ₩184,826 | ₩183,757 | ₩183,797 | -0.22% | 1.9만 |
|---|
| 2026.06.05 | ₩185,547 | ₩185,601 | ₩183,704 | ₩184,238 | -0.71% | 2만 |
|---|
| 2026.06.04 | ₩184,358 | ₩185,988 | ₩184,358 | ₩185,601 | +0.67% | 1.5만 |
|---|
| 2026.06.03 | ₩183,343 | ₩183,984 | ₩183,209 | ₩183,490 | +0.08% | 1.6만 |
|---|
| 2026.06.02 | ₩183,089 | ₩184,786 | ₩183,089 | ₩184,198 | +0.61% | 1.9만 |
|---|
| 2026.06.01 | ₩182,288 | ₩183,944 | ₩181,352 | ₩183,784 | +0.82% | 1.7만 |
|---|
| 2026.05.29 | ₩182,688 | ₩183,423 | ₩182,234 | ₩182,622 | -0.04% | 5.7만 |
|---|
| 2026.05.28 | ₩182,167 | ₩182,875 | ₩181,820 | ₩182,729 | +0.31% | 2.4만 |
|---|
| 2026.05.27 | ₩182,769 | ₩183,984 | ₩182,301 | ₩182,448 | -0.18% | 1.8만 |
|---|
| 2026.05.26 | ₩182,421 | ₩183,517 | ₩182,421 | ₩182,862 | +0.24% | 2.2만 |
|---|
| 2026.05.22 | ₩182,221 | ₩182,475 | ₩181,620 | ₩182,181 | -0.02% | 1.7만 |
|---|
| 2026.05.21 | ₩180,591 | ₩181,727 | ₩178,934 | ₩181,326 | +0.41% | 2만 |
|---|
| 2026.05.20 | ₩178,721 | ₩181,807 | ₩178,440 | ₩181,793 | +1.72% | 1.4만 |
|---|
| 2026.05.19 | ₩179,696 | ₩179,696 | ₩178,280 | ₩178,520 | -0.65% | 3.8만 |
|---|
| 2026.05.18 | ₩179,282 | ₩181,406 | ₩179,215 | ₩180,324 | +0.58% | 9.9만 |
|---|
| 2026.05.15 | ₩180,498 | ₩180,618 | ₩179,295 | ₩179,482 | -0.56% | 1.3만 |
|---|
| 2026.05.14 | ₩180,604 | ₩181,566 | ₩180,043 | ₩180,618 | +0.01% | 9.5만 |
|---|
| 2026.05.13 | ₩180,230 | ₩180,230 | ₩179,028 | ₩179,522 | -0.39% | 3만 |
|---|
| 2026.05.12 | ₩180,831 | ₩181,286 | ₩179,349 | ₩180,898 | +0.04% | 2.4만 |
|---|
| 2026.05.11 | ₩182,916 | ₩182,916 | ₩181,112 | ₩181,125 | -0.98% | 2.8만 |
|---|
| 2026.05.08 | ₩184,278 | ₩184,278 | ₩182,849 | ₩182,916 | -0.74% | 1.9만 |
|---|
| 2026.05.07 | ₩185,440 | ₩185,440 | ₩183,437 | ₩183,437 | -1.08% | 2.1만 |
|---|
| 2026.05.06 | ₩184,813 | ₩186,242 | ₩184,813 | ₩185,400 | +0.32% | 5.1만 |
|---|
| 2026.05.05 | ₩183,223 | ₩184,960 | ₩183,223 | ₩184,398 | +0.64% | 2.4만 |
|---|
| 2026.05.04 | ₩184,265 | ₩185,173 | ₩183,183 | ₩183,570 | -0.38% | 2.1만 |
|---|
| 2026.05.01 | ₩186,068 | ₩186,068 | ₩184,639 | ₩184,639 | -0.77% | 2만 |
|---|
| 2026.04.30 | ₩182,341 | ₩185,427 | ₩182,341 | ₩185,427 | +1.69% | 3.9만 |
|---|
| 2026.04.29 | ₩183,583 | ₩183,583 | ₩182,354 | ₩182,862 | -0.39% | 1.3만 |
|---|
| 2026.04.28 | ₩184,732 | ₩184,973 | ₩182,942 | ₩183,276 | -0.79% | 2.8만 |
|---|
| 2026.04.27 | ₩183,290 | ₩184,158 | ₩183,290 | ₩183,931 | +0.35% | 1.2만 |
|---|
| 2026.04.24 | ₩183,958 | ₩183,958 | ₩182,916 | ₩183,129 | -0.45% | 2.5만 |
|---|
| 2026.04.23 | ₩185,200 | ₩185,467 | ₩183,022 | ₩184,946 | -0.14% | 6.2만 |
|---|
| 2026.04.22 | ₩187,912 | ₩187,912 | ₩185,774 | ₩186,082 | -0.97% | 9천 |
|---|
| 2026.04.21 | ₩187,899 | ₩188,887 | ₩186,549 | ₩186,563 | -0.71% | 2.3만 |
|---|
| 2026.04.20 | ₩186,456 | ₩187,765 | ₩186,456 | ₩187,524 | +0.57% | 5.9만 |
|---|
| 2026.04.17 | ₩185,507 | ₩188,326 | ₩184,893 | ₩186,803 | +0.70% | 2.2만 |
|---|
| 2026.04.16 | ₩183,637 | ₩184,585 | ₩183,637 | ₩184,131 | +0.27% | 1.3만 |
|---|
| 2026.04.15 | ₩183,931 | ₩184,318 | ₩183,290 | ₩183,557 | -0.20% | 1.3만 |
|---|
| 2026.04.14 | ₩183,477 | ₩184,572 | ₩183,276 | ₩183,864 | +0.21% | 3.8만 |
|---|
| 2026.04.13 | ₩180,257 | ₩183,503 | ₩180,137 | ₩183,437 | +1.76% | 3.8만 |
|---|
| 2026.04.10 | ₩182,622 | ₩182,622 | ₩180,631 | ₩180,738 | -1.03% | 3.1만 |
|---|
| 2026.04.09 | ₩181,072 | ₩182,622 | ₩181,059 | ₩182,194 | +0.62% | 2만 |
|---|
| 2026.04.08 | ₩181,486 | ₩182,595 | ₩181,339 | ₩181,860 | +0.21% | 1.4만 |
|---|
| 2026.04.07 | ₩177,318 | ₩178,413 | ₩176,837 | ₩177,585 | +0.15% | 3.2만 |
|---|
| 2026.04.06 | ₩176,369 | ₩178,186 | ₩176,369 | ₩178,146 | +1.01% | 2.5만 |
|---|
| 2026.04.02 | ₩174,272 | ₩177,412 | ₩174,272 | ₩176,717 | +1.40% | 1.7만 |
|---|
| 2026.04.01 | ₩176,303 | ₩177,104 | ₩175,394 | ₩176,436 | +0.08% | 2.7만 |
|---|
| 2026.03.31 | ₩173,177 | ₩175,982 | ₩172,522 | ₩175,341 | +1.25% | 4만 |
|---|
| 2026.03.30 | ₩173,791 | ₩173,791 | ₩171,400 | ₩171,560 | -1.28% | 1.9만 |
|---|
| 2026.03.27 | ₩174,646 | ₩174,646 | ₩171,921 | ₩172,148 | -1.43% | 6.7만 |
|---|
| 2026.03.26 | ₩175,568 | ₩177,452 | ₩175,020 | ₩175,154 | -0.24% | 1.7만 |
|---|
| 2026.03.25 | ₩177,118 | ₩178,240 | ₩176,049 | ₩176,623 | -0.28% | 1.4만 |
|---|
| 2026.03.24 | ₩173,978 | ₩176,864 | ₩173,978 | ₩175,835 | +1.07% | 1.5만 |
|---|
| 2026.03.23 | ₩175,234 | ₩177,371 | ₩174,833 | ₩175,368 | +0.08% | 2.6만 |
|---|
| 2026.03.20 | ₩174,619 | ₩174,700 | ₩172,175 | ₩173,030 | -0.91% | 4.3만 |
|---|
| 2026.03.19 | ₩173,671 | ₩175,434 | ₩173,457 | ₩174,940 | +0.73% | 1.7만 |
|---|
| 2026.03.18 | ₩175,648 | ₩176,169 | ₩174,513 | ₩174,553 | -0.62% | 1.3만 |
|---|
| 2026.03.17 | ₩175,889 | ₩177,906 | ₩175,889 | ₩176,436 | +0.31% | 2.3만 |
|---|
| 2026.03.16 | ₩175,501 | ₩176,343 | ₩175,007 | ₩175,154 | -0.20% | 2.5만 |
|---|
| 2026.03.13 | ₩175,635 | ₩176,116 | ₩174,098 | ₩174,138 | -0.85% | 5.5만 |
|---|
| 2026.03.12 | ₩176,316 | ₩177,305 | ₩175,047 | ₩175,047 | -0.72% | 1.8만 |
|---|
| 2026.03.11 | ₩178,013 | ₩178,921 | ₩177,091 | ₩178,093 | +0.05% | 2.5만 |
|---|
| 2026.03.10 | ₩179,081 | ₩180,591 | ₩178,213 | ₩178,320 | -0.43% | 2만 |
|---|
| 2026.03.09 | ₩177,692 | ₩179,830 | ₩175,007 | ₩179,656 | +1.11% | 2.4만 |
|---|
| 2026.03.06 | ₩180,845 | ₩180,845 | ₩178,093 | ₩179,830 | -0.56% | 3.3만 |
|---|
| 2026.03.05 | ₩183,169 | ₩184,666 | ₩181,660 | ₩182,595 | -0.31% | 2.6만 |
|---|
| 2026.03.04 | ₩183,891 | ₩184,585 | ₩183,009 | ₩184,358 | +0.25% | 1.4만 |
|---|
| 2026.03.03 | ₩180,631 | ₩183,664 | ₩179,335 | ₩183,022 | +1.32% | 2.2만 |
|---|
| 2026.03.02 | ₩181,914 | ₩184,732 | ₩181,914 | ₩184,091 | +1.20% | 1.1만 |
|---|
| 2026.02.27 | ₩184,652 | ₩184,652 | ₩182,715 | ₩184,078 | -0.31% | 2.2만 |
|---|
| 2026.02.26 | ₩185,481 | ₩186,055 | ₩184,559 | ₩185,814 | +0.18% | 1.7만 |
|---|
| 2026.02.25 | ₩184,679 | ₩185,133 | ₩183,396 | ₩185,026 | +0.19% | 2.5만 |
|---|
| 2026.02.24 | ₩182,395 | ₩184,238 | ₩182,395 | ₩184,064 | +0.92% | 1만 |
|---|
| 2026.02.23 | ₩185,574 | ₩186,015 | ₩181,459 | ₩182,368 | -1.73% | 1.9만 |
|---|
| 2026.02.20 | ₩184,986 | ₩186,269 | ₩184,639 | ₩186,242 | +0.68% | 1.4만 |
|---|
| 2026.02.19 | ₩185,614 | ₩185,961 | ₩184,225 | ₩185,187 | -0.23% | 6.2만 |
|---|
| 2026.02.18 | ₩185,200 | ₩186,883 | ₩185,200 | ₩186,509 | +0.71% | 1.5만 |
|---|
| 2026.02.17 | ₩184,211 | ₩185,721 | ₩183,517 | ₩185,053 | +0.46% | 3.1만 |
|---|
| 2026.02.13 | ₩183,022 | ₩184,666 | ₩182,488 | ₩184,171 | +0.63% | 4.1만 |
|---|
| 2026.02.12 | ₩185,935 | ₩187,044 | ₩182,101 | ₩182,755 | -1.71% | 3.9만 |
|---|
| 2026.02.11 | ₩186,937 | ₩187,164 | ₩185,360 | ₩185,668 | -0.68% | 2만 |
|---|
| 2026.02.10 | ₩186,068 | ₩186,923 | ₩185,734 | ₩186,202 | +0.07% | 1.4만 |
|---|
| 2026.02.09 | ₩186,269 | ₩186,830 | ₩186,015 | ₩186,215 | -0.03% | 2.3만 |
|---|
| 2026.02.06 | ₩184,171 | ₩186,603 | ₩184,171 | ₩186,496 | +1.26% | 2.9만 |
|---|
| 2026.02.05 | ₩182,782 | ₩183,517 | ₩182,181 | ₩182,862 | +0.04% | 1.8만 |
|---|
| 2026.02.04 | ₩182,061 | ₩184,585 | ₩182,061 | ₩183,851 | +0.98% | 3.9만 |
|---|
| 2026.02.03 | ₩181,459 | ₩183,129 | ₩179,976 | ₩181,312 | -0.08% | 3.6만 |
|---|
| 2026.02.02 | ₩180,925 | ₩183,049 | ₩180,925 | ₩182,956 | +1.12% | 3.7만 |
|---|
| 2026.01.30 | ₩181,379 | ₩181,379 | ₩179,990 | ₩181,072 | -0.17% | 1.8만 |
|---|
| 2026.01.29 | ₩182,007 | ₩182,007 | ₩180,444 | ₩181,540 | -0.26% | 3.5만 |
|---|
| 2026.01.28 | ₩181,927 | ₩182,234 | ₩180,938 | ₩181,486 | -0.24% | 2.4만 |
|---|
| 2026.01.27 | ₩182,902 | ₩182,916 | ₩181,767 | ₩182,301 | -0.33% | 3.8만 |
|---|
| 2026.01.26 | ₩182,087 | ₩182,862 | ₩181,833 | ₩181,887 | -0.11% | 1.9만 |
|---|
| 2026.01.23 | ₩182,795 | ₩182,902 | ₩181,112 | ₩181,847 | -0.52% | 4.2만 |
|---|
| 2026.01.22 | ₩183,664 | ₩184,131 | ₩183,089 | ₩183,437 | -0.12% | 6.9만 |
|---|
| 2026.01.21 | ₩181,406 | ₩183,557 | ₩181,406 | ₩182,782 | +0.76% | 2.5만 |
|---|
| 2026.01.20 | ₩180,898 | ₩181,994 | ₩180,083 | ₩180,444 | -0.25% | 10.4만 |
|---|
| 2026.01.16 | ₩184,479 | ₩184,479 | ₩182,889 | ₩182,982 | -0.81% | 3.4만 |
|---|
| 2026.01.15 | ₩183,169 | ₩184,933 | ₩183,169 | ₩184,438 | +0.69% | 10.1만 |
|---|
| 2026.01.14 | ₩183,236 | ₩183,463 | ₩182,675 | ₩183,169 | -0.04% | 4만 |
|---|
| 2026.01.13 | ₩184,305 | ₩184,505 | ₩183,236 | ₩183,450 | -0.46% | 7만 |
|---|
| 2026.01.12 | ₩183,196 | ₩184,385 | ₩183,196 | ₩184,265 | +0.58% | 12.8만 |
|---|
| 2026.01.09 | ₩184,612 | ₩185,026 | ₩183,637 | ₩184,559 | -0.03% | 2.7만 |
|---|
| 2026.01.08 | ₩181,499 | ₩184,345 | ₩181,499 | ₩184,011 | +1.38% | 4.5만 |
|---|
| 2026.01.07 | ₩184,425 | ₩184,425 | ₩181,660 | ₩181,780 | -1.43% | 2.7만 |
|---|
| 2026.01.06 | ₩183,744 | ₩184,519 | ₩183,022 | ₩184,265 | +0.28% | 3.3만 |
|---|
| 2026.01.05 | ₩182,020 | ₩184,759 | ₩182,020 | ₩184,051 | +1.12% | 4.8만 |
|---|
| 2026.01.02 | ₩180,417 | ₩181,433 | ₩179,041 | ₩181,085 | +0.37% | 2.5만 |
|---|
| 2025.12.31 | ₩180,938 | ₩180,938 | ₩179,415 | ₩179,442 | -0.83% | 2.2만 |
|---|
| 2025.12.30 | ₩181,646 | ₩181,646 | ₩180,711 | ₩180,751 | -0.49% | 2.5만 |
|---|
| 2025.12.29 | ₩181,847 | ₩182,314 | ₩181,032 | ₩181,179 | -0.37% | 3만 |
|---|
| 2025.12.26 | ₩182,408 | ₩182,408 | ₩181,673 | ₩182,194 | -0.12% | 4.4만 |
|---|
| 2025.12.24 | ₩181,459 | ₩182,461 | ₩181,459 | ₩182,368 | +0.50% | 9.1천 |
|---|
| 2025.12.23 | ₩181,393 | ₩181,847 | ₩181,206 | ₩181,326 | -0.04% | 3.3만 |
|---|
| 2025.12.22 | ₩180,845 | ₩182,087 | ₩180,845 | ₩181,753 | +0.50% | 4.2만 |
|---|
| 2025.12.19 | ₩180,030 | ₩181,379 | ₩180,030 | ₩181,059 | +0.57% | 2.3만 |
|---|
| 2025.12.18 | ₩180,471 | ₩181,459 | ₩179,923 | ₩180,017 | -0.25% | 2.4만 |
|---|
| 2025.12.17 | ₩180,337 | ₩181,045 | ₩179,683 | ₩179,763 | -0.32% | 1.9만 |
|---|
| 2025.12.16 | ₩181,874 | ₩181,874 | ₩179,629 | ₩180,244 | -0.90% | 2.1만 |
|---|
| 2025.12.15 | ₩182,207 | ₩182,207 | ₩180,965 | ₩181,486 | -0.40% | 1.9만 |
|---|
| 2025.12.12 | ₩182,862 | ₩182,862 | ₩181,206 | ₩181,606 | -0.69% | 3.1만 |
|---|
| 2025.12.11 | ₩179,522 | ₩182,354 | ₩179,522 | ₩182,074 | +1.42% | 3만 |
|---|
| 2025.12.10 | ₩177,812 | ₩180,083 | ₩177,652 | ₩179,776 | +1.10% | 2.6만 |
|---|
| 2025.12.09 | ₩177,358 | ₩178,681 | ₩177,358 | ₩177,625 | +0.15% | 2.4만 |
|---|
| 2025.12.08 | ₩178,667 | ₩178,667 | ₩177,385 | ₩177,612 | -0.59% | 1.9만 |
|---|
| 2025.12.05 | ₩177,999 | ₩178,814 | ₩177,852 | ₩177,852 | -0.08% | 2.4만 |
|---|
| 2025.12.04 | ₩177,665 | ₩178,347 | ₩177,465 | ₩177,786 | +0.07% | 1.4만 |
|---|
| 2025.12.03 | ₩177,024 | ₩178,120 | ₩177,024 | ₩178,093 | +0.60% | 1.7만 |
|---|
| 2025.12.02 | ₩177,224 | ₩177,224 | ₩176,156 | ₩176,610 | -0.35% | 2.1만 |
|---|
| 2025.12.01 | ₩176,543 | ₩178,039 | ₩176,543 | ₩176,810 | +0.15% | 2.6만 |
|---|
| 2025.11.28 | ₩177,144 | ₩177,772 | ₩177,078 | ₩177,184 | +0.02% | 4.3천 |
|---|
| 2025.11.26 | ₩175,568 | ₩177,371 | ₩175,368 | ₩176,650 | +0.62% | 2.1만 |
|---|
| 2025.11.25 | ₩172,402 | ₩175,381 | ₩172,402 | ₩175,140 | +1.59% | 1.9만 |
|---|
| 2025.11.24 | ₩171,841 | ₩172,442 | ₩171,012 | ₩172,161 | +0.19% | 1.4만 |
|---|
| 2025.11.21 | ₩168,341 | ₩171,814 | ₩168,327 | ₩170,959 | +1.56% | 2.9만 |
|---|
| 2025.11.20 | ₩171,680 | ₩172,135 | ₩167,619 | ₩167,699 | -2.32% | 1.8만 |
|---|
| 2025.11.19 | ₩170,238 | ₩170,799 | ₩169,369 | ₩170,010 | -0.13% | 5.2만 |
|---|
| 2025.11.18 | ₩169,329 | ₩171,173 | ₩169,049 | ₩170,438 | +0.65% | 1.6만 |
|---|
| 2025.11.17 | ₩171,881 | ₩172,375 | ₩169,209 | ₩169,743 | -1.24% | 1.7만 |
|---|
| 2025.11.14 | ₩172,442 | ₩173,337 | ₩171,841 | ₩172,255 | -0.11% | 2.6만 |
|---|
| 2025.11.13 | ₩174,553 | ₩175,461 | ₩173,150 | ₩173,310 | -0.71% | 3.6만 |
|---|
| 2025.11.12 | ₩174,726 | ₩176,009 | ₩174,726 | ₩175,261 | +0.31% | 3.6만 |
|---|
| 2025.11.11 | ₩173,871 | ₩174,953 | ₩173,711 | ₩174,232 | +0.21% | 1.6만 |
|---|
| 2025.11.10 | ₩173,364 | ₩173,831 | ₩172,469 | ₩173,337 | -0.02% | 2.6만 |
|---|
| 2025.11.07 | ₩170,959 | ₩173,137 | ₩170,959 | ₩173,083 | +1.24% | 3.8만 |
|---|
| 2025.11.06 | ₩173,016 | ₩173,217 | ₩170,999 | ₩171,133 | -1.09% | 1.3만 |
|---|
| 2025.11.05 | ₩172,161 | ₩173,591 | ₩171,961 | ₩172,776 | +0.36% | 1.7만 |
|---|
| 2025.11.04 | ₩171,146 | ₩172,402 | ₩170,986 | ₩171,961 | +0.48% | 1.5만 |
|---|
| 2025.11.03 | ₩173,390 | ₩173,390 | ₩171,026 | ₩172,909 | -0.28% | 3.5만 |
|---|
| 2025.10.31 | ₩172,549 | ₩173,698 | ₩171,787 | ₩173,283 | +0.43% | 3.2만 |
|---|
| 2025.10.30 | ₩173,604 | ₩174,486 | ₩172,108 | ₩172,108 | -0.86% | 3.7만 |
|---|
| 2025.10.29 | ₩176,476 | ₩177,091 | ₩174,686 | ₩175,060 | -0.80% | 7.5만 |
|---|
| 2025.10.28 | ₩180,110 | ₩180,284 | ₩178,988 | ₩179,068 | -0.58% | 3.4만 |
|---|
| 2025.10.27 | ₩179,749 | ₩179,990 | ₩179,389 | ₩179,910 | +0.09% | 4.5만 |
|---|
| 2025.10.24 | ₩178,173 | ₩179,375 | ₩178,173 | ₩178,667 | +0.28% | 2.6만 |
|---|
| 2025.10.23 | ₩176,169 | ₩177,612 | ₩176,169 | ₩177,131 | +0.55% | 2.1만 |
|---|
| 2025.10.22 | ₩176,744 | ₩176,864 | ₩175,394 | ₩176,116 | -0.36% | 1.4만 |
|---|
| 2025.10.21 | ₩176,036 | ₩177,425 | ₩175,782 | ₩176,797 | +0.43% | 1.9만 |
|---|
| 2025.10.20 | ₩175,154 | ₩176,062 | ₩174,913 | ₩175,715 | +0.32% | 1.7만 |
|---|
| 2025.10.17 | ₩173,190 | ₩174,366 | ₩173,137 | ₩174,058 | +0.50% | 1.7만 |
|---|
| 2025.10.16 | ₩175,862 | ₩175,862 | ₩172,575 | ₩173,016 | -1.62% | 2.5만 |
|---|
| 2025.10.15 | ₩177,238 | ₩177,358 | ₩175,167 | ₩175,595 | -0.93% | 2.4만 |
|---|
| 2025.10.14 | ₩172,362 | ₩177,091 | ₩172,362 | ₩176,209 | +2.23% | 3.2만 |
|---|
| 2025.10.13 | ₩173,911 | ₩174,085 | ₩173,030 | ₩173,751 | -0.09% | 4.4만 |
|---|
| 2025.10.10 | ₩176,850 | ₩176,984 | ₩172,175 | ₩172,175 | -2.64% | 7.4만 |
|---|