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 | ₩196,798 | ₩197,426 | ₩196,798 | ₩197,012 | +0.11% | 3만 |
| 2026.10.08 | ₩192,949 | ₩196,571 | ₩192,949 | ₩196,491 | +1.84% | 9.7천 |
| 2026.10.07 | ₩193,564 | ₩193,644 | ₩192,762 | ₩193,390 | -0.09% | 8.4천 |
| 2026.10.06 | ₩195,368 | ₩195,408 | ₩194,606 | ₩194,766 | -0.31% | 2.3만 |
| 2026.10.05 | ₩193,109 | ₩194,980 | ₩193,016 | ₩194,847 | +0.90% | 1.2만 |
| 2026.10.02 | ₩193,483 | ₩193,911 | ₩192,267 | ₩193,229 | -0.13% | 7.9만 |
| 2026.10.01 | ₩191,519 | ₩193,537 | ₩190,596 | ₩193,390 | +0.98% | 2.7만 |
| 2026.09.30 | ₩192,641 | ₩192,868 | ₩191,198 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩191,238 |
| -0.73% |
| 3.8만 |
| 2026.09.29 | ₩192,655 | ₩192,655 | ₩191,131 | ₩192,093 | -0.29% | 4.2만 |
|---|
| 2026.09.28 | ₩193,323 | ₩193,697 | ₩192,347 | ₩192,561 | -0.39% | 4.3만 |
|---|
| 2026.09.25 | ₩193,858 | ₩194,900 | ₩192,935 | ₩194,633 | +0.40% | 16.2만 |
|---|
| 2026.09.24 | ₩194,138 | ₩194,325 | ₩193,457 | ₩193,523 | -0.32% | 2.1만 |
|---|
| 2026.09.23 | ₩194,780 | ₩195,635 | ₩194,058 | ₩194,058 | -0.37% | 2.7만 |
|---|
| 2026.09.22 | ₩198,763 | ₩198,763 | ₩195,007 | ₩195,007 | -1.89% | 1.8만 |
|---|
| 2026.09.21 | ₩199,097 | ₩199,097 | ₩197,961 | ₩197,961 | -0.57% | 2.2만 |
|---|
| 2026.09.18 | ₩199,378 | ₩199,378 | ₩198,308 | ₩198,469 | -0.46% | 2.3만 |
|---|
| 2026.09.17 | ₩200,367 | ₩200,514 | ₩199,150 | ₩199,979 | -0.19% | 1.2만 |
|---|
| 2026.09.16 | ₩201,931 | ₩201,931 | ₩198,201 | ₩199,685 | -1.11% | 1.1만 |
|---|
| 2026.09.15 | ₩202,104 | ₩202,719 | ₩201,489 | ₩202,091 | -0.01% | 6.3만 |
|---|
| 2026.09.14 | ₩202,679 | ₩203,067 | ₩201,623 | ₩202,679 | 0.00% | 3.8만 |
|---|
| 2026.09.11 | ₩200,687 | ₩202,318 | ₩200,687 | ₩202,064 | +0.69% | 1.8만 |
|---|
| 2026.09.10 | ₩200,794 | ₩200,848 | ₩199,912 | ₩200,300 | -0.25% | 6.6만 |
|---|
| 2026.09.09 | ₩200,794 | ₩201,543 | ₩199,886 | ₩200,781 | -0.01% | 2.3만 |
|---|
| 2026.09.08 | ₩203,842 | ₩204,176 | ₩201,329 | ₩201,356 | -1.22% | 2만 |
|---|
| 2026.09.04 | ₩205,112 | ₩205,633 | ₩204,430 | ₩205,205 | +0.05% | 2.6만 |
|---|
| 2026.09.03 | ₩204,978 | ₩206,796 | ₩204,978 | ₩206,595 | +0.79% | 2.1만 |
|---|
| 2026.09.02 | ₩202,666 | ₩204,871 | ₩202,666 | ₩203,949 | +0.63% | 3.2만 |
|---|
| 2026.09.01 | ₩202,652 | ₩204,350 | ₩202,318 | ₩202,599 | -0.03% | 1.4만 |
|---|
| 2026.08.31 | ₩203,975 | ₩203,975 | ₩203,347 | ₩203,481 | -0.24% | 1.1만 |
|---|
| 2026.08.28 | ₩203,214 | ₩204,978 | ₩203,214 | ₩204,296 | +0.53% | 4.2만 |
|---|
| 2026.08.27 | ₩202,532 | ₩203,882 | ₩202,532 | ₩203,534 | +0.49% | 1.6만 |
|---|
| 2026.08.26 | ₩200,821 | ₩202,438 | ₩200,821 | ₩202,171 | +0.67% | 9.4만 |
|---|
| 2026.08.25 | ₩202,372 | ₩202,372 | ₩201,663 | ₩202,051 | -0.16% | 8.3천 |
|---|
| 2026.08.24 | ₩202,184 | ₩203,548 | ₩202,184 | ₩202,893 | +0.35% | 2.5만 |
|---|
| 2026.08.21 | ₩201,276 | ₩202,238 | ₩201,129 | ₩201,890 | +0.31% | 3만 |
|---|
| 2026.08.20 | ₩201,249 | ₩201,743 | ₩199,952 | ₩199,992 | -0.62% | 5.4만 |
|---|
| 2026.08.19 | ₩202,452 | ₩203,481 | ₩201,383 | ₩201,383 | -0.53% | 1.4만 |
|---|
| 2026.08.18 | ₩201,409 | ₩202,545 | ₩201,409 | ₩201,543 | +0.07% | 1.7만 |
|---|
| 2026.08.17 | ₩202,251 | ₩202,559 | ₩200,888 | ₩200,888 | -0.67% | 4만 |
|---|
| 2026.08.14 | ₩203,254 | ₩203,254 | ₩202,826 | ₩203,080 | -0.09% | 1.2만 |
|---|
| 2026.08.13 | ₩201,276 | ₩203,200 | ₩200,634 | ₩203,160 | +0.94% | 3.6만 |
|---|
| 2026.08.12 | ₩200,260 | ₩201,035 | ₩199,672 | ₩200,875 | +0.31% | 1.6만 |
|---|
| 2026.08.11 | ₩200,567 | ₩201,195 | ₩200,567 | ₩200,634 | +0.03% | 1.4만 |
|---|
| 2026.08.10 | ₩198,910 | ₩200,380 | ₩198,910 | ₩200,246 | +0.67% | 2.3만 |
|---|
| 2026.08.07 | ₩199,645 | ₩199,765 | ₩198,709 | ₩199,525 | -0.06% | 2.6만 |
|---|
| 2026.08.06 | ₩200,019 | ₩200,019 | ₩198,429 | ₩198,856 | -0.58% | 2.8만 |
|---|
| 2026.08.05 | ₩200,554 | ₩201,489 | ₩199,886 | ₩200,059 | -0.25% | 3.3만 |
|---|
| 2026.08.04 | ₩197,413 | ₩200,353 | ₩197,373 | ₩200,180 | +1.40% | 4.2만 |
|---|
| 2026.08.03 | ₩197,760 | ₩198,709 | ₩197,226 | ₩197,680 | -0.04% | 2.5만 |
|---|
| 2026.07.31 | ₩196,250 | ₩196,704 | ₩195,221 | ₩196,451 | +0.10% | 3만 |
|---|
| 2026.07.30 | ₩196,451 | ₩196,451 | ₩194,245 | ₩196,237 | -0.11% | 5.7만 |
|---|
| 2026.07.29 | ₩197,921 | ₩198,429 | ₩196,344 | ₩196,451 | -0.74% | 13.2만 |
|---|
| 2026.07.28 | ₩195,916 | ₩198,201 | ₩195,916 | ₩198,028 | +1.08% | 12.5만 |
|---|
| 2026.07.27 | ₩194,673 | ₩195,622 | ₩194,673 | ₩195,488 | +0.42% | 3.6만 |
|---|
| 2026.07.24 | ₩191,639 | ₩194,245 | ₩191,639 | ₩193,216 | +0.82% | 1.3만 |
|---|
| 2026.07.23 | ₩191,652 | ₩192,026 | ₩190,556 | ₩191,398 | -0.13% | 1만 |
|---|
| 2026.07.22 | ₩193,016 | ₩193,791 | ₩192,026 | ₩192,147 | -0.45% | 1만 |
|---|
| 2026.07.21 | ₩192,067 | ₩192,802 | ₩191,786 | ₩192,628 | +0.29% | 2.2만 |
|---|
| 2026.07.20 | ₩193,630 | ₩193,630 | ₩191,786 | ₩191,879 | -0.90% | 1.3만 |
|---|
| 2026.07.17 | ₩192,601 | ₩194,432 | ₩192,481 | ₩192,855 | +0.13% | 5만 |
|---|
| 2026.07.16 | ₩191,679 | ₩193,777 | ₩191,679 | ₩193,751 | +1.08% | 9.5천 |
|---|
| 2026.07.15 | ₩191,612 | ₩192,320 | ₩191,278 | ₩191,853 | +0.13% | 1.3만 |
|---|
| 2026.07.14 | ₩191,104 | ₩192,294 | ₩189,621 | ₩190,209 | -0.47% | 1.3만 |
|---|
| 2026.07.13 | ₩192,093 | ₩193,483 | ₩192,013 | ₩192,200 | +0.06% | 1.2만 |
|---|
| 2026.07.10 | ₩192,093 | ₩192,294 | ₩191,666 | ₩191,960 | -0.07% | 2.4만 |
|---|
| 2026.07.09 | ₩190,142 | ₩191,238 | ₩190,142 | ₩191,037 | +0.47% | 9.8천 |
|---|
| 2026.07.08 | ₩190,476 | ₩190,476 | ₩188,378 | ₩189,206 | -0.67% | 1.5만 |
|---|
| 2026.07.07 | ₩193,109 | ₩193,564 | ₩191,412 | ₩191,572 | -0.80% | 2.2만 |
|---|
| 2026.07.06 | ₩191,198 | ₩192,334 | ₩190,957 | ₩192,294 | +0.57% | 2.2만 |
|---|
| 2026.07.02 | ₩191,372 | ₩192,147 | ₩190,115 | ₩191,171 | -0.10% | 2만 |
|---|
| 2026.07.01 | ₩189,687 | ₩191,599 | ₩189,687 | ₩190,142 | +0.24% | 2.8만 |
|---|
| 2026.06.30 | ₩190,409 | ₩190,409 | ₩189,286 | ₩189,340 | -0.56% | 3만 |
|---|
| 2026.06.29 | ₩189,728 | ₩190,409 | ₩189,647 | ₩190,129 | +0.21% | 2.2만 |
|---|
| 2026.06.26 | ₩188,337 | ₩189,687 | ₩188,337 | ₩189,073 | +0.39% | 2만 |
|---|
| 2026.06.25 | ₩187,977 | ₩190,356 | ₩187,977 | ₩188,204 | +0.12% | 2.1만 |
|---|
| 2026.06.24 | ₩186,279 | ₩188,618 | ₩185,811 | ₩187,495 | +0.65% | 3.2만 |
|---|
| 2026.06.23 | ₩184,943 | ₩186,039 | ₩184,742 | ₩185,704 | +0.41% | 4.9만 |
|---|
| 2026.06.22 | ₩184,729 | ₩185,624 | ₩184,729 | ₩185,290 | +0.30% | 2.4만 |
|---|
| 2026.06.18 | ₩185,932 | ₩186,159 | ₩184,568 | ₩184,568 | -0.73% | 1.3만 |
|---|
| 2026.06.17 | ₩188,003 | ₩188,618 | ₩184,568 | ₩184,595 | -1.81% | 1.5만 |
|---|
| 2026.06.16 | ₩186,894 | ₩188,632 | ₩186,894 | ₩187,683 | +0.42% | 7.5천 |
|---|
| 2026.06.15 | ₩188,337 | ₩188,979 | ₩186,881 | ₩186,881 | -0.77% | 2.6만 |
|---|
| 2026.06.12 | ₩185,972 | ₩187,362 | ₩185,704 | ₩187,068 | +0.59% | 2.2만 |
|---|
| 2026.06.11 | ₩184,435 | ₩186,105 | ₩183,566 | ₩185,905 | +0.80% | 1.9만 |
|---|
| 2026.06.10 | ₩185,811 | ₩186,333 | ₩183,406 | ₩183,512 | -1.24% | 1.2만 |
|---|
| 2026.06.09 | ₩184,301 | ₩186,640 | ₩183,459 | ₩185,892 | +0.86% | 9.9천 |
|---|
| 2026.06.08 | ₩184,288 | ₩184,916 | ₩183,847 | ₩183,887 | -0.22% | 1.9만 |
|---|
| 2026.06.05 | ₩185,638 | ₩185,691 | ₩183,793 | ₩184,328 | -0.71% | 2만 |
|---|
| 2026.06.04 | ₩184,448 | ₩186,079 | ₩184,448 | ₩185,691 | +0.67% | 1.5만 |
|---|
| 2026.06.03 | ₩183,432 | ₩184,074 | ₩183,299 | ₩183,579 | +0.08% | 1.6만 |
|---|
| 2026.06.02 | ₩183,178 | ₩184,876 | ₩183,178 | ₩184,288 | +0.61% | 1.9만 |
|---|
| 2026.06.01 | ₩182,376 | ₩184,034 | ₩181,441 | ₩183,873 | +0.82% | 1.7만 |
|---|
| 2026.05.29 | ₩182,777 | ₩183,512 | ₩182,323 | ₩182,710 | -0.04% | 5.7만 |
|---|
| 2026.05.28 | ₩182,256 | ₩182,964 | ₩181,909 | ₩182,817 | +0.31% | 2.4만 |
|---|
| 2026.05.27 | ₩182,858 | ₩184,074 | ₩182,390 | ₩182,537 | -0.18% | 1.8만 |
|---|
| 2026.05.26 | ₩182,510 | ₩183,606 | ₩182,510 | ₩182,951 | +0.24% | 2.2만 |
|---|
| 2026.05.22 | ₩182,310 | ₩182,563 | ₩181,708 | ₩182,269 | -0.02% | 1.7만 |
|---|
| 2026.05.21 | ₩180,679 | ₩181,815 | ₩179,022 | ₩181,414 | +0.41% | 2만 |
|---|
| 2026.05.20 | ₩178,808 | ₩181,895 | ₩178,527 | ₩181,882 | +1.72% | 1.4만 |
|---|
| 2026.05.19 | ₩179,783 | ₩179,783 | ₩178,367 | ₩178,607 | -0.65% | 3.8만 |
|---|
| 2026.05.18 | ₩179,369 | ₩181,494 | ₩179,302 | ₩180,412 | +0.58% | 9.9만 |
|---|
| 2026.05.15 | ₩180,585 | ₩180,706 | ₩179,382 | ₩179,570 | -0.56% | 1.3만 |
|---|
| 2026.05.14 | ₩180,692 | ₩181,655 | ₩180,131 | ₩180,706 | +0.01% | 9.5만 |
|---|
| 2026.05.13 | ₩180,318 | ₩180,318 | ₩179,115 | ₩179,610 | -0.39% | 3만 |
|---|
| 2026.05.12 | ₩180,919 | ₩181,374 | ₩179,436 | ₩180,986 | +0.04% | 2.4만 |
|---|
| 2026.05.11 | ₩183,005 | ₩183,005 | ₩181,200 | ₩181,214 | -0.98% | 2.8만 |
|---|
| 2026.05.08 | ₩184,368 | ₩184,368 | ₩182,938 | ₩183,005 | -0.74% | 1.9만 |
|---|
| 2026.05.07 | ₩185,531 | ₩185,531 | ₩183,526 | ₩183,526 | -1.08% | 2.1만 |
|---|
| 2026.05.06 | ₩184,902 | ₩186,333 | ₩184,902 | ₩185,491 | +0.32% | 5.1만 |
|---|
| 2026.05.05 | ₩183,312 | ₩185,049 | ₩183,312 | ₩184,488 | +0.64% | 2.4만 |
|---|
| 2026.05.04 | ₩184,354 | ₩185,263 | ₩183,272 | ₩183,659 | -0.38% | 2.1만 |
|---|
| 2026.05.01 | ₩186,159 | ₩186,159 | ₩184,729 | ₩184,729 | -0.77% | 2만 |
|---|
| 2026.04.30 | ₩182,430 | ₩185,517 | ₩182,430 | ₩185,517 | +1.69% | 3.9만 |
|---|
| 2026.04.29 | ₩183,673 | ₩183,673 | ₩182,443 | ₩182,951 | -0.39% | 1.3만 |
|---|
| 2026.04.28 | ₩184,822 | ₩185,063 | ₩183,031 | ₩183,365 | -0.79% | 2.8만 |
|---|
| 2026.04.27 | ₩183,379 | ₩184,248 | ₩183,379 | ₩184,020 | +0.35% | 1.2만 |
|---|
| 2026.04.24 | ₩184,047 | ₩184,047 | ₩183,005 | ₩183,218 | -0.45% | 2.5만 |
|---|
| 2026.04.23 | ₩185,290 | ₩185,557 | ₩183,111 | ₩185,036 | -0.14% | 6.2만 |
|---|
| 2026.04.22 | ₩188,003 | ₩188,003 | ₩185,865 | ₩186,172 | -0.97% | 9천 |
|---|
| 2026.04.21 | ₩187,990 | ₩188,979 | ₩186,640 | ₩186,653 | -0.71% | 2.3만 |
|---|
| 2026.04.20 | ₩186,546 | ₩187,856 | ₩186,546 | ₩187,616 | +0.57% | 5.9만 |
|---|
| 2026.04.17 | ₩185,597 | ₩188,418 | ₩184,983 | ₩186,894 | +0.70% | 2.2만 |
|---|
| 2026.04.16 | ₩183,726 | ₩184,675 | ₩183,726 | ₩184,221 | +0.27% | 1.3만 |
|---|
| 2026.04.15 | ₩184,020 | ₩184,408 | ₩183,379 | ₩183,646 | -0.20% | 1.3만 |
|---|
| 2026.04.14 | ₩183,566 | ₩184,662 | ₩183,365 | ₩183,954 | +0.21% | 3.8만 |
|---|
| 2026.04.13 | ₩180,345 | ₩183,593 | ₩180,224 | ₩183,526 | +1.76% | 3.8만 |
|---|
| 2026.04.10 | ₩182,710 | ₩182,710 | ₩180,719 | ₩180,826 | -1.03% | 3.1만 |
|---|
| 2026.04.09 | ₩181,160 | ₩182,710 | ₩181,147 | ₩182,283 | +0.62% | 2만 |
|---|
| 2026.04.08 | ₩181,574 | ₩182,684 | ₩181,427 | ₩181,949 | +0.21% | 1.4만 |
|---|
| 2026.04.07 | ₩177,404 | ₩178,500 | ₩176,923 | ₩177,672 | +0.15% | 3.2만 |
|---|
| 2026.04.06 | ₩176,455 | ₩178,273 | ₩176,455 | ₩178,233 | +1.01% | 2.5만 |
|---|
| 2026.04.02 | ₩174,357 | ₩177,498 | ₩174,357 | ₩176,803 | +1.40% | 1.7만 |
|---|
| 2026.04.01 | ₩176,388 | ₩177,190 | ₩175,480 | ₩176,522 | +0.08% | 2.7만 |
|---|
| 2026.03.31 | ₩173,261 | ₩176,068 | ₩172,606 | ₩175,426 | +1.25% | 4만 |
|---|
| 2026.03.30 | ₩173,876 | ₩173,876 | ₩171,483 | ₩171,644 | -1.28% | 1.9만 |
|---|
| 2026.03.27 | ₩174,731 | ₩174,731 | ₩172,004 | ₩172,232 | -1.43% | 6.7만 |
|---|
| 2026.03.26 | ₩175,653 | ₩177,538 | ₩175,105 | ₩175,239 | -0.24% | 1.7만 |
|---|
| 2026.03.25 | ₩177,204 | ₩178,327 | ₩176,135 | ₩176,709 | -0.28% | 1.4만 |
|---|
| 2026.03.24 | ₩174,063 | ₩176,950 | ₩174,063 | ₩175,921 | +1.07% | 1.5만 |
|---|
| 2026.03.23 | ₩175,319 | ₩177,458 | ₩174,918 | ₩175,453 | +0.08% | 2.6만 |
|---|
| 2026.03.20 | ₩174,704 | ₩174,785 | ₩172,258 | ₩173,114 | -0.91% | 4.3만 |
|---|
| 2026.03.19 | ₩173,755 | ₩175,520 | ₩173,542 | ₩175,025 | +0.73% | 1.7만 |
|---|
| 2026.03.18 | ₩175,734 | ₩176,255 | ₩174,597 | ₩174,638 | -0.62% | 1.3만 |
|---|
| 2026.03.17 | ₩175,974 | ₩177,992 | ₩175,974 | ₩176,522 | +0.31% | 2.3만 |
|---|
| 2026.03.16 | ₩175,587 | ₩176,429 | ₩175,092 | ₩175,239 | -0.20% | 2.5만 |
|---|
| 2026.03.13 | ₩175,720 | ₩176,201 | ₩174,183 | ₩174,223 | -0.85% | 5.5만 |
|---|
| 2026.03.12 | ₩176,402 | ₩177,391 | ₩175,132 | ₩175,132 | -0.72% | 1.8만 |
|---|
| 2026.03.11 | ₩178,099 | ₩179,008 | ₩177,177 | ₩178,179 | +0.05% | 2.5만 |
|---|
| 2026.03.10 | ₩179,169 | ₩180,679 | ₩178,300 | ₩178,407 | -0.43% | 2만 |
|---|
| 2026.03.09 | ₩177,778 | ₩179,917 | ₩175,092 | ₩179,743 | +1.11% | 2.4만 |
|---|
| 2026.03.06 | ₩180,933 | ₩180,933 | ₩178,179 | ₩179,917 | -0.56% | 3.3만 |
|---|
| 2026.03.05 | ₩183,258 | ₩184,755 | ₩181,748 | ₩182,684 | -0.31% | 2.6만 |
|---|
| 2026.03.04 | ₩183,980 | ₩184,675 | ₩183,098 | ₩184,448 | +0.25% | 1.4만 |
|---|
| 2026.03.03 | ₩180,719 | ₩183,753 | ₩179,423 | ₩183,111 | +1.32% | 2.2만 |
|---|
| 2026.03.02 | ₩182,002 | ₩184,822 | ₩182,002 | ₩184,181 | +1.20% | 1.1만 |
|---|
| 2026.02.27 | ₩184,742 | ₩184,742 | ₩182,804 | ₩184,167 | -0.31% | 2.2만 |
|---|
| 2026.02.26 | ₩185,571 | ₩186,146 | ₩184,649 | ₩185,905 | +0.18% | 1.7만 |
|---|
| 2026.02.25 | ₩184,769 | ₩185,223 | ₩183,486 | ₩185,116 | +0.19% | 2.5만 |
|---|
| 2026.02.24 | ₩182,483 | ₩184,328 | ₩182,483 | ₩184,154 | +0.92% | 1만 |
|---|
| 2026.02.23 | ₩185,664 | ₩186,105 | ₩181,548 | ₩182,457 | -1.73% | 1.9만 |
|---|
| 2026.02.20 | ₩185,076 | ₩186,359 | ₩184,729 | ₩186,333 | +0.68% | 1.4만 |
|---|
| 2026.02.19 | ₩185,704 | ₩186,052 | ₩184,314 | ₩185,277 | -0.23% | 6.2만 |
|---|
| 2026.02.18 | ₩185,290 | ₩186,974 | ₩185,290 | ₩186,600 | +0.71% | 1.5만 |
|---|
| 2026.02.17 | ₩184,301 | ₩185,811 | ₩183,606 | ₩185,143 | +0.46% | 3.1만 |
|---|
| 2026.02.13 | ₩183,111 | ₩184,755 | ₩182,577 | ₩184,261 | +0.63% | 4.1만 |
|---|
| 2026.02.12 | ₩186,025 | ₩187,135 | ₩182,189 | ₩182,844 | -1.71% | 3.9만 |
|---|
| 2026.02.11 | ₩187,028 | ₩187,255 | ₩185,450 | ₩185,758 | -0.68% | 2만 |
|---|
| 2026.02.10 | ₩186,159 | ₩187,014 | ₩185,825 | ₩186,293 | +0.07% | 1.4만 |
|---|
| 2026.02.09 | ₩186,359 | ₩186,921 | ₩186,105 | ₩186,306 | -0.03% | 2.3만 |
|---|
| 2026.02.06 | ₩184,261 | ₩186,693 | ₩184,261 | ₩186,587 | +1.26% | 2.9만 |
|---|
| 2026.02.05 | ₩182,871 | ₩183,606 | ₩182,269 | ₩182,951 | +0.04% | 1.8만 |
|---|
| 2026.02.04 | ₩182,149 | ₩184,675 | ₩182,149 | ₩183,940 | +0.98% | 3.9만 |
|---|
| 2026.02.03 | ₩181,548 | ₩183,218 | ₩180,064 | ₩181,401 | -0.08% | 3.6만 |
|---|
| 2026.02.02 | ₩181,013 | ₩183,138 | ₩181,013 | ₩183,045 | +1.12% | 3.7만 |
|---|
| 2026.01.30 | ₩181,467 | ₩181,467 | ₩180,077 | ₩181,160 | -0.17% | 1.8만 |
|---|
| 2026.01.29 | ₩182,096 | ₩182,096 | ₩180,532 | ₩181,628 | -0.26% | 3.5만 |
|---|
| 2026.01.28 | ₩182,015 | ₩182,323 | ₩181,026 | ₩181,574 | -0.24% | 2.4만 |
|---|
| 2026.01.27 | ₩182,991 | ₩183,005 | ₩181,855 | ₩182,390 | -0.33% | 3.8만 |
|---|
| 2026.01.26 | ₩182,176 | ₩182,951 | ₩181,922 | ₩181,975 | -0.11% | 1.9만 |
|---|
| 2026.01.23 | ₩182,884 | ₩182,991 | ₩181,200 | ₩181,935 | -0.52% | 4.2만 |
|---|
| 2026.01.22 | ₩183,753 | ₩184,221 | ₩183,178 | ₩183,526 | -0.12% | 6.9만 |
|---|
| 2026.01.21 | ₩181,494 | ₩183,646 | ₩181,494 | ₩182,871 | +0.76% | 2.5만 |
|---|
| 2026.01.20 | ₩180,986 | ₩182,082 | ₩180,171 | ₩180,532 | -0.25% | 10.4만 |
|---|
| 2026.01.16 | ₩184,568 | ₩184,568 | ₩182,978 | ₩183,071 | -0.81% | 3.4만 |
|---|
| 2026.01.15 | ₩183,258 | ₩185,023 | ₩183,258 | ₩184,528 | +0.69% | 10.1만 |
|---|
| 2026.01.14 | ₩183,325 | ₩183,553 | ₩182,764 | ₩183,258 | -0.04% | 4만 |
|---|
| 2026.01.13 | ₩184,395 | ₩184,595 | ₩183,325 | ₩183,539 | -0.46% | 7만 |
|---|
| 2026.01.12 | ₩183,285 | ₩184,475 | ₩183,285 | ₩184,354 | +0.58% | 12.8만 |
|---|
| 2026.01.09 | ₩184,702 | ₩185,116 | ₩183,726 | ₩184,649 | -0.03% | 2.7만 |
|---|
| 2026.01.08 | ₩181,588 | ₩184,435 | ₩181,588 | ₩184,101 | +1.38% | 4.5만 |
|---|
| 2026.01.07 | ₩184,515 | ₩184,515 | ₩181,748 | ₩181,868 | -1.43% | 2.7만 |
|---|
| 2026.01.06 | ₩183,833 | ₩184,608 | ₩183,111 | ₩184,354 | +0.28% | 3.3만 |
|---|
| 2026.01.05 | ₩182,109 | ₩184,849 | ₩182,109 | ₩184,141 | +1.12% | 4.8만 |
|---|
| 2026.01.02 | ₩180,505 | ₩181,521 | ₩179,128 | ₩181,173 | +0.37% | 2.5만 |
|---|
| 2025.12.31 | ₩181,026 | ₩181,026 | ₩179,503 | ₩179,529 | -0.83% | 2.2만 |
|---|
| 2025.12.30 | ₩181,735 | ₩181,735 | ₩180,799 | ₩180,839 | -0.49% | 2.5만 |
|---|
| 2025.12.29 | ₩181,935 | ₩182,403 | ₩181,120 | ₩181,267 | -0.37% | 3만 |
|---|
| 2025.12.26 | ₩182,497 | ₩182,497 | ₩181,762 | ₩182,283 | -0.12% | 4.4만 |
|---|
| 2025.12.24 | ₩181,548 | ₩182,550 | ₩181,548 | ₩182,457 | +0.50% | 9.1천 |
|---|
| 2025.12.23 | ₩181,481 | ₩181,935 | ₩181,294 | ₩181,414 | -0.04% | 3.3만 |
|---|
| 2025.12.22 | ₩180,933 | ₩182,176 | ₩180,933 | ₩181,842 | +0.50% | 4.2만 |
|---|
| 2025.12.19 | ₩180,118 | ₩181,467 | ₩180,118 | ₩181,147 | +0.57% | 2.3만 |
|---|
| 2025.12.18 | ₩180,559 | ₩181,548 | ₩180,011 | ₩180,104 | -0.25% | 2.4만 |
|---|
| 2025.12.17 | ₩180,425 | ₩181,133 | ₩179,770 | ₩179,850 | -0.32% | 1.9만 |
|---|
| 2025.12.16 | ₩181,962 | ₩181,962 | ₩179,717 | ₩180,331 | -0.90% | 2.1만 |
|---|
| 2025.12.15 | ₩182,296 | ₩182,296 | ₩181,053 | ₩181,574 | -0.40% | 1.9만 |
|---|
| 2025.12.12 | ₩182,951 | ₩182,951 | ₩181,294 | ₩181,695 | -0.69% | 3.1만 |
|---|
| 2025.12.11 | ₩179,610 | ₩182,443 | ₩179,610 | ₩182,162 | +1.42% | 3만 |
|---|
| 2025.12.10 | ₩177,899 | ₩180,171 | ₩177,738 | ₩179,864 | +1.10% | 2.6만 |
|---|
| 2025.12.09 | ₩177,444 | ₩178,768 | ₩177,444 | ₩177,712 | +0.15% | 2.4만 |
|---|
| 2025.12.08 | ₩178,754 | ₩178,754 | ₩177,471 | ₩177,698 | -0.59% | 1.9만 |
|---|
| 2025.12.05 | ₩178,086 | ₩178,901 | ₩177,939 | ₩177,939 | -0.08% | 2.4만 |
|---|
| 2025.12.04 | ₩177,752 | ₩178,433 | ₩177,551 | ₩177,872 | +0.07% | 1.4만 |
|---|
| 2025.12.03 | ₩177,110 | ₩178,206 | ₩177,110 | ₩178,179 | +0.60% | 1.7만 |
|---|
| 2025.12.02 | ₩177,311 | ₩177,311 | ₩176,241 | ₩176,696 | -0.35% | 2.1만 |
|---|
| 2025.12.01 | ₩176,629 | ₩178,126 | ₩176,629 | ₩176,896 | +0.15% | 2.6만 |
|---|
| 2025.11.28 | ₩177,231 | ₩177,859 | ₩177,164 | ₩177,271 | +0.02% | 4.3천 |
|---|
| 2025.11.26 | ₩175,653 | ₩177,458 | ₩175,453 | ₩176,736 | +0.62% | 2.1만 |
|---|
| 2025.11.25 | ₩172,486 | ₩175,466 | ₩172,486 | ₩175,226 | +1.59% | 1.9만 |
|---|
| 2025.11.24 | ₩171,924 | ₩172,526 | ₩171,096 | ₩172,245 | +0.19% | 1.4만 |
|---|
| 2025.11.21 | ₩168,422 | ₩171,898 | ₩168,409 | ₩171,042 | +1.56% | 2.9만 |
|---|
| 2025.11.20 | ₩171,764 | ₩172,218 | ₩167,701 | ₩167,781 | -2.32% | 1.8만 |
|---|
| 2025.11.19 | ₩170,320 | ₩170,882 | ₩169,452 | ₩170,093 | -0.13% | 5.2만 |
|---|
| 2025.11.18 | ₩169,412 | ₩171,256 | ₩169,131 | ₩170,521 | +0.65% | 1.6만 |
|---|
| 2025.11.17 | ₩171,964 | ₩172,459 | ₩169,291 | ₩169,826 | -1.24% | 1.7만 |
|---|
| 2025.11.14 | ₩172,526 | ₩173,421 | ₩171,924 | ₩172,339 | -0.11% | 2.6만 |
|---|
| 2025.11.13 | ₩174,638 | ₩175,546 | ₩173,234 | ₩173,395 | -0.71% | 3.6만 |
|---|
| 2025.11.12 | ₩174,811 | ₩176,094 | ₩174,811 | ₩175,346 | +0.31% | 3.6만 |
|---|
| 2025.11.11 | ₩173,956 | ₩175,039 | ₩173,795 | ₩174,317 | +0.21% | 1.6만 |
|---|
| 2025.11.10 | ₩173,448 | ₩173,916 | ₩172,552 | ₩173,421 | -0.02% | 2.6만 |
|---|
| 2025.11.07 | ₩171,042 | ₩173,221 | ₩171,042 | ₩173,167 | +1.24% | 3.8만 |
|---|
| 2025.11.06 | ₩173,100 | ₩173,301 | ₩171,082 | ₩171,216 | -1.09% | 1.3만 |
|---|
| 2025.11.05 | ₩172,245 | ₩173,675 | ₩172,045 | ₩172,860 | +0.36% | 1.7만 |
|---|
| 2025.11.04 | ₩171,229 | ₩172,486 | ₩171,069 | ₩172,045 | +0.48% | 1.5만 |
|---|
| 2025.11.03 | ₩173,475 | ₩173,475 | ₩171,109 | ₩172,994 | -0.28% | 3.5만 |
|---|
| 2025.10.31 | ₩172,633 | ₩173,782 | ₩171,871 | ₩173,368 | +0.43% | 3.2만 |
|---|
| 2025.10.30 | ₩173,689 | ₩174,571 | ₩172,192 | ₩172,192 | -0.86% | 3.7만 |
|---|
| 2025.10.29 | ₩176,562 | ₩177,177 | ₩174,771 | ₩175,145 | -0.80% | 7.5만 |
|---|
| 2025.10.28 | ₩180,198 | ₩180,371 | ₩179,075 | ₩179,155 | -0.58% | 3.4만 |
|---|
| 2025.10.27 | ₩179,837 | ₩180,077 | ₩179,476 | ₩179,997 | +0.09% | 4.5만 |
|---|
| 2025.10.24 | ₩178,260 | ₩179,463 | ₩178,260 | ₩178,754 | +0.28% | 2.6만 |
|---|
| 2025.10.23 | ₩176,255 | ₩177,698 | ₩176,255 | ₩177,217 | +0.55% | 2.1만 |
|---|
| 2025.10.22 | ₩176,830 | ₩176,950 | ₩175,480 | ₩176,201 | -0.36% | 1.4만 |
|---|
| 2025.10.21 | ₩176,121 | ₩177,511 | ₩175,867 | ₩176,883 | +0.43% | 1.9만 |
|---|
| 2025.10.20 | ₩175,239 | ₩176,148 | ₩174,998 | ₩175,800 | +0.32% | 1.7만 |
|---|
| 2025.10.17 | ₩173,274 | ₩174,450 | ₩173,221 | ₩174,143 | +0.50% | 1.7만 |
|---|
| 2025.10.16 | ₩175,947 | ₩175,947 | ₩172,659 | ₩173,100 | -1.62% | 2.5만 |
|---|
| 2025.10.15 | ₩177,324 | ₩177,444 | ₩175,252 | ₩175,680 | -0.93% | 2.4만 |
|---|
| 2025.10.14 | ₩172,446 | ₩177,177 | ₩172,446 | ₩176,295 | +2.23% | 3.2만 |
|---|
| 2025.10.13 | ₩173,996 | ₩174,170 | ₩173,114 | ₩173,836 | -0.09% | 4.4만 |
|---|
| 2025.10.10 | ₩176,936 | ₩177,070 | ₩172,258 | ₩172,258 | -2.64% | 7.4만 |
|---|