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 | ₩196,701 | ₩197,329 | ₩196,701 | ₩196,915 | +0.11% | 3만 |
| 2026.10.08 | ₩192,853 | ₩196,474 | ₩192,853 | ₩196,394 | +1.84% | 9.7천 |
| 2026.10.07 | ₩193,468 | ₩193,548 | ₩192,666 | ₩193,294 | -0.09% | 8.4천 |
| 2026.10.06 | ₩195,271 | ₩195,311 | ₩194,510 | ₩194,670 | -0.31% | 2.3만 |
| 2026.10.05 | ₩193,014 | ₩194,884 | ₩192,920 | ₩194,750 | +0.90% | 1.2만 |
| 2026.10.02 | ₩193,388 | ₩193,815 | ₩192,172 | ₩193,134 | -0.13% | 7.9만 |
| 2026.10.01 | ₩191,424 | ₩193,441 | ₩190,502 | ₩193,294 | +0.98% | 2.7만 |
| 2026.09.30 | ₩192,546 | ₩192,773 | ₩191,103 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩191,143 |
| -0.73% |
| 3.8만 |
| 2026.09.29 | ₩192,560 | ₩192,560 | ₩191,037 | ₩191,998 | -0.29% | 4.2만 |
|---|
| 2026.09.28 | ₩193,227 | ₩193,602 | ₩192,252 | ₩192,466 | -0.39% | 4.3만 |
|---|
| 2026.09.25 | ₩193,762 | ₩194,804 | ₩192,840 | ₩194,537 | +0.40% | 16.2만 |
|---|
| 2026.09.24 | ₩194,042 | ₩194,229 | ₩193,361 | ₩193,428 | -0.32% | 2.1만 |
|---|
| 2026.09.23 | ₩194,684 | ₩195,539 | ₩193,962 | ₩193,962 | -0.37% | 2.7만 |
|---|
| 2026.09.22 | ₩198,665 | ₩198,665 | ₩194,911 | ₩194,911 | -1.89% | 1.8만 |
|---|
| 2026.09.21 | ₩198,999 | ₩198,999 | ₩197,863 | ₩197,863 | -0.57% | 2.2만 |
|---|
| 2026.09.18 | ₩199,279 | ₩199,279 | ₩198,210 | ₩198,371 | -0.46% | 2.3만 |
|---|
| 2026.09.17 | ₩200,268 | ₩200,415 | ₩199,052 | ₩199,880 | -0.19% | 1.2만 |
|---|
| 2026.09.16 | ₩201,831 | ₩201,831 | ₩198,104 | ₩199,586 | -1.11% | 1.1만 |
|---|
| 2026.09.15 | ₩202,004 | ₩202,619 | ₩201,390 | ₩201,991 | -0.01% | 6.3만 |
|---|
| 2026.09.14 | ₩202,579 | ₩202,966 | ₩201,524 | ₩202,579 | 0.00% | 3.8만 |
|---|
| 2026.09.11 | ₩200,588 | ₩202,218 | ₩200,588 | ₩201,964 | +0.69% | 1.8만 |
|---|
| 2026.09.10 | ₩200,695 | ₩200,749 | ₩199,814 | ₩200,201 | -0.25% | 6.6만 |
|---|
| 2026.09.09 | ₩200,695 | ₩201,443 | ₩199,787 | ₩200,682 | -0.01% | 2.3만 |
|---|
| 2026.09.08 | ₩203,741 | ₩204,075 | ₩201,230 | ₩201,256 | -1.22% | 2만 |
|---|
| 2026.09.04 | ₩205,010 | ₩205,531 | ₩204,329 | ₩205,104 | +0.05% | 2.6만 |
|---|
| 2026.09.03 | ₩204,877 | ₩206,694 | ₩204,877 | ₩206,493 | +0.79% | 2.1만 |
|---|
| 2026.09.02 | ₩202,566 | ₩204,770 | ₩202,566 | ₩203,848 | +0.63% | 3.2만 |
|---|
| 2026.09.01 | ₩202,552 | ₩204,249 | ₩202,218 | ₩202,499 | -0.03% | 1.4만 |
|---|
| 2026.08.31 | ₩203,875 | ₩203,875 | ₩203,247 | ₩203,380 | -0.24% | 1.1만 |
|---|
| 2026.08.28 | ₩203,113 | ₩204,877 | ₩203,113 | ₩204,195 | +0.53% | 4.2만 |
|---|
| 2026.08.27 | ₩202,432 | ₩203,781 | ₩202,432 | ₩203,434 | +0.49% | 1.6만 |
|---|
| 2026.08.26 | ₩200,722 | ₩202,338 | ₩200,722 | ₩202,071 | +0.67% | 9.4만 |
|---|
| 2026.08.25 | ₩202,272 | ₩202,272 | ₩201,564 | ₩201,951 | -0.16% | 8.3천 |
|---|
| 2026.08.24 | ₩202,085 | ₩203,447 | ₩202,085 | ₩202,793 | +0.35% | 2.5만 |
|---|
| 2026.08.21 | ₩201,176 | ₩202,138 | ₩201,029 | ₩201,791 | +0.31% | 3만 |
|---|
| 2026.08.20 | ₩201,149 | ₩201,644 | ₩199,854 | ₩199,894 | -0.62% | 5.4만 |
|---|
| 2026.08.19 | ₩202,352 | ₩203,380 | ₩201,283 | ₩201,283 | -0.53% | 1.4만 |
|---|
| 2026.08.18 | ₩201,310 | ₩202,445 | ₩201,310 | ₩201,443 | +0.07% | 1.7만 |
|---|
| 2026.08.17 | ₩202,151 | ₩202,459 | ₩200,789 | ₩200,789 | -0.67% | 4만 |
|---|
| 2026.08.14 | ₩203,153 | ₩203,153 | ₩202,726 | ₩202,980 | -0.09% | 1.2만 |
|---|
| 2026.08.13 | ₩201,176 | ₩203,100 | ₩200,535 | ₩203,060 | +0.94% | 3.6만 |
|---|
| 2026.08.12 | ₩200,161 | ₩200,936 | ₩199,573 | ₩200,775 | +0.31% | 1.6만 |
|---|
| 2026.08.11 | ₩200,468 | ₩201,096 | ₩200,468 | ₩200,535 | +0.03% | 1.4만 |
|---|
| 2026.08.10 | ₩198,812 | ₩200,281 | ₩198,812 | ₩200,148 | +0.67% | 2.3만 |
|---|
| 2026.08.07 | ₩199,546 | ₩199,667 | ₩198,611 | ₩199,426 | -0.06% | 2.6만 |
|---|
| 2026.08.06 | ₩199,920 | ₩199,920 | ₩198,331 | ₩198,758 | -0.58% | 2.8만 |
|---|
| 2026.08.05 | ₩200,455 | ₩201,390 | ₩199,787 | ₩199,960 | -0.25% | 3.3만 |
|---|
| 2026.08.04 | ₩197,315 | ₩200,254 | ₩197,275 | ₩200,081 | +1.40% | 4.2만 |
|---|
| 2026.08.03 | ₩197,663 | ₩198,611 | ₩197,128 | ₩197,583 | -0.04% | 2.5만 |
|---|
| 2026.07.31 | ₩196,153 | ₩196,607 | ₩195,124 | ₩196,354 | +0.10% | 3만 |
|---|
| 2026.07.30 | ₩196,354 | ₩196,354 | ₩194,149 | ₩196,140 | -0.11% | 5.7만 |
|---|
| 2026.07.29 | ₩197,823 | ₩198,331 | ₩196,247 | ₩196,354 | -0.74% | 13.2만 |
|---|
| 2026.07.28 | ₩195,819 | ₩198,104 | ₩195,819 | ₩197,930 | +1.08% | 12.5만 |
|---|
| 2026.07.27 | ₩194,577 | ₩195,525 | ₩194,577 | ₩195,392 | +0.42% | 3.6만 |
|---|
| 2026.07.24 | ₩191,544 | ₩194,149 | ₩191,544 | ₩193,121 | +0.82% | 1.3만 |
|---|
| 2026.07.23 | ₩191,558 | ₩191,932 | ₩190,462 | ₩191,304 | -0.13% | 1만 |
|---|
| 2026.07.22 | ₩192,920 | ₩193,695 | ₩191,932 | ₩192,052 | -0.45% | 1만 |
|---|
| 2026.07.21 | ₩191,972 | ₩192,706 | ₩191,691 | ₩192,533 | +0.29% | 2.2만 |
|---|
| 2026.07.20 | ₩193,535 | ₩193,535 | ₩191,691 | ₩191,785 | -0.90% | 1.3만 |
|---|
| 2026.07.17 | ₩192,506 | ₩194,336 | ₩192,386 | ₩192,760 | +0.13% | 5만 |
|---|
| 2026.07.16 | ₩191,584 | ₩193,682 | ₩191,584 | ₩193,655 | +1.08% | 9.5천 |
|---|
| 2026.07.15 | ₩191,517 | ₩192,226 | ₩191,184 | ₩191,758 | +0.13% | 1.3만 |
|---|
| 2026.07.14 | ₩191,010 | ₩192,199 | ₩189,527 | ₩190,115 | -0.47% | 1.3만 |
|---|
| 2026.07.13 | ₩191,998 | ₩193,388 | ₩191,918 | ₩192,105 | +0.06% | 1.2만 |
|---|
| 2026.07.10 | ₩191,998 | ₩192,199 | ₩191,571 | ₩191,865 | -0.07% | 2.4만 |
|---|
| 2026.07.09 | ₩190,048 | ₩191,143 | ₩190,048 | ₩190,943 | +0.47% | 9.8천 |
|---|
| 2026.07.08 | ₩190,382 | ₩190,382 | ₩188,285 | ₩189,113 | -0.67% | 1.5만 |
|---|
| 2026.07.07 | ₩193,014 | ₩193,468 | ₩191,317 | ₩191,477 | -0.80% | 2.2만 |
|---|
| 2026.07.06 | ₩191,103 | ₩192,239 | ₩190,863 | ₩192,199 | +0.57% | 2.2만 |
|---|
| 2026.07.02 | ₩191,277 | ₩192,052 | ₩190,021 | ₩191,077 | -0.10% | 2만 |
|---|
| 2026.07.01 | ₩189,594 | ₩191,504 | ₩189,594 | ₩190,048 | +0.24% | 2.8만 |
|---|
| 2026.06.30 | ₩190,315 | ₩190,315 | ₩189,193 | ₩189,246 | -0.56% | 3만 |
|---|
| 2026.06.29 | ₩189,634 | ₩190,315 | ₩189,554 | ₩190,035 | +0.21% | 2.2만 |
|---|
| 2026.06.26 | ₩188,244 | ₩189,594 | ₩188,244 | ₩188,979 | +0.39% | 2만 |
|---|
| 2026.06.25 | ₩187,884 | ₩190,262 | ₩187,884 | ₩188,111 | +0.12% | 2.1만 |
|---|
| 2026.06.24 | ₩186,187 | ₩188,525 | ₩185,720 | ₩187,403 | +0.65% | 3.2만 |
|---|
| 2026.06.23 | ₩184,851 | ₩185,947 | ₩184,651 | ₩185,613 | +0.41% | 4.9만 |
|---|
| 2026.06.22 | ₩184,638 | ₩185,533 | ₩184,638 | ₩185,199 | +0.30% | 2.4만 |
|---|
| 2026.06.18 | ₩185,840 | ₩186,067 | ₩184,477 | ₩184,477 | -0.73% | 1.3만 |
|---|
| 2026.06.17 | ₩187,911 | ₩188,525 | ₩184,477 | ₩184,504 | -1.81% | 1.5만 |
|---|
| 2026.06.16 | ₩186,802 | ₩188,538 | ₩186,802 | ₩187,590 | +0.42% | 7.5천 |
|---|
| 2026.06.15 | ₩188,244 | ₩188,886 | ₩186,788 | ₩186,788 | -0.77% | 2.6만 |
|---|
| 2026.06.12 | ₩185,880 | ₩187,269 | ₩185,613 | ₩186,975 | +0.59% | 2.2만 |
|---|
| 2026.06.11 | ₩184,344 | ₩186,014 | ₩183,475 | ₩185,813 | +0.80% | 1.9만 |
|---|
| 2026.06.10 | ₩185,720 | ₩186,241 | ₩183,315 | ₩183,422 | -1.24% | 1.2만 |
|---|
| 2026.06.09 | ₩184,210 | ₩186,548 | ₩183,368 | ₩185,800 | +0.86% | 9.9천 |
|---|
| 2026.06.08 | ₩184,197 | ₩184,825 | ₩183,756 | ₩183,796 | -0.22% | 1.9만 |
|---|
| 2026.06.05 | ₩185,546 | ₩185,599 | ₩183,702 | ₩184,237 | -0.71% | 2만 |
|---|
| 2026.06.04 | ₩184,357 | ₩185,987 | ₩184,357 | ₩185,599 | +0.67% | 1.5만 |
|---|
| 2026.06.03 | ₩183,342 | ₩183,983 | ₩183,208 | ₩183,489 | +0.08% | 1.6만 |
|---|
| 2026.06.02 | ₩183,088 | ₩184,784 | ₩183,088 | ₩184,197 | +0.61% | 1.9만 |
|---|
| 2026.06.01 | ₩182,286 | ₩183,943 | ₩181,351 | ₩183,783 | +0.82% | 1.7만 |
|---|
| 2026.05.29 | ₩182,687 | ₩183,422 | ₩182,233 | ₩182,620 | -0.04% | 5.7만 |
|---|
| 2026.05.28 | ₩182,166 | ₩182,874 | ₩181,819 | ₩182,727 | +0.31% | 2.4만 |
|---|
| 2026.05.27 | ₩182,767 | ₩183,983 | ₩182,300 | ₩182,447 | -0.18% | 1.8만 |
|---|
| 2026.05.26 | ₩182,420 | ₩183,515 | ₩182,420 | ₩182,861 | +0.24% | 2.2만 |
|---|
| 2026.05.22 | ₩182,219 | ₩182,473 | ₩181,618 | ₩182,179 | -0.02% | 1.7만 |
|---|
| 2026.05.21 | ₩180,590 | ₩181,725 | ₩178,933 | ₩181,324 | +0.41% | 2만 |
|---|
| 2026.05.20 | ₩178,719 | ₩181,805 | ₩178,439 | ₩181,792 | +1.72% | 1.4만 |
|---|
| 2026.05.19 | ₩179,695 | ₩179,695 | ₩178,279 | ₩178,519 | -0.65% | 3.8만 |
|---|
| 2026.05.18 | ₩179,280 | ₩181,405 | ₩179,214 | ₩180,322 | +0.58% | 9.9만 |
|---|
| 2026.05.15 | ₩180,496 | ₩180,616 | ₩179,294 | ₩179,481 | -0.56% | 1.3만 |
|---|
| 2026.05.14 | ₩180,603 | ₩181,565 | ₩180,042 | ₩180,616 | +0.01% | 9.5만 |
|---|
| 2026.05.13 | ₩180,229 | ₩180,229 | ₩179,027 | ₩179,521 | -0.39% | 3만 |
|---|
| 2026.05.12 | ₩180,830 | ₩181,284 | ₩179,347 | ₩180,897 | +0.04% | 2.4만 |
|---|
| 2026.05.11 | ₩182,914 | ₩182,914 | ₩181,111 | ₩181,124 | -0.98% | 2.8만 |
|---|
| 2026.05.08 | ₩184,277 | ₩184,277 | ₩182,847 | ₩182,914 | -0.74% | 1.9만 |
|---|
| 2026.05.07 | ₩185,439 | ₩185,439 | ₩183,435 | ₩183,435 | -1.08% | 2.1만 |
|---|
| 2026.05.06 | ₩184,811 | ₩186,241 | ₩184,811 | ₩185,399 | +0.32% | 5.1만 |
|---|
| 2026.05.05 | ₩183,221 | ₩184,958 | ₩183,221 | ₩184,397 | +0.64% | 2.4만 |
|---|
| 2026.05.04 | ₩184,263 | ₩185,172 | ₩183,181 | ₩183,569 | -0.38% | 2.1만 |
|---|
| 2026.05.01 | ₩186,067 | ₩186,067 | ₩184,638 | ₩184,638 | -0.77% | 2만 |
|---|
| 2026.04.30 | ₩182,340 | ₩185,426 | ₩182,340 | ₩185,426 | +1.69% | 3.9만 |
|---|
| 2026.04.29 | ₩183,582 | ₩183,582 | ₩182,353 | ₩182,861 | -0.39% | 1.3만 |
|---|
| 2026.04.28 | ₩184,731 | ₩184,971 | ₩182,941 | ₩183,275 | -0.79% | 2.8만 |
|---|
| 2026.04.27 | ₩183,288 | ₩184,157 | ₩183,288 | ₩183,929 | +0.35% | 1.2만 |
|---|
| 2026.04.24 | ₩183,956 | ₩183,956 | ₩182,914 | ₩183,128 | -0.45% | 2.5만 |
|---|
| 2026.04.23 | ₩185,199 | ₩185,466 | ₩183,021 | ₩184,945 | -0.14% | 6.2만 |
|---|
| 2026.04.22 | ₩187,911 | ₩187,911 | ₩185,773 | ₩186,080 | -0.97% | 9천 |
|---|
| 2026.04.21 | ₩187,897 | ₩188,886 | ₩186,548 | ₩186,561 | -0.71% | 2.3만 |
|---|
| 2026.04.20 | ₩186,454 | ₩187,764 | ₩186,454 | ₩187,523 | +0.57% | 5.9만 |
|---|
| 2026.04.17 | ₩185,506 | ₩188,325 | ₩184,891 | ₩186,802 | +0.70% | 2.2만 |
|---|
| 2026.04.16 | ₩183,636 | ₩184,584 | ₩183,636 | ₩184,130 | +0.27% | 1.3만 |
|---|
| 2026.04.15 | ₩183,929 | ₩184,317 | ₩183,288 | ₩183,555 | -0.20% | 1.3만 |
|---|
| 2026.04.14 | ₩183,475 | ₩184,571 | ₩183,275 | ₩183,863 | +0.21% | 3.8만 |
|---|
| 2026.04.13 | ₩180,256 | ₩183,502 | ₩180,135 | ₩183,435 | +1.76% | 3.8만 |
|---|
| 2026.04.10 | ₩182,620 | ₩182,620 | ₩180,630 | ₩180,737 | -1.03% | 3.1만 |
|---|
| 2026.04.09 | ₩181,071 | ₩182,620 | ₩181,057 | ₩182,193 | +0.62% | 2만 |
|---|
| 2026.04.08 | ₩181,485 | ₩182,594 | ₩181,338 | ₩181,859 | +0.21% | 1.4만 |
|---|
| 2026.04.07 | ₩177,317 | ₩178,412 | ₩176,836 | ₩177,584 | +0.15% | 3.2만 |
|---|
| 2026.04.06 | ₩176,368 | ₩178,185 | ₩176,368 | ₩178,145 | +1.01% | 2.5만 |
|---|
| 2026.04.02 | ₩174,271 | ₩177,410 | ₩174,271 | ₩176,715 | +1.40% | 1.7만 |
|---|
| 2026.04.01 | ₩176,301 | ₩177,103 | ₩175,393 | ₩176,435 | +0.08% | 2.7만 |
|---|
| 2026.03.31 | ₩173,175 | ₩175,981 | ₩172,521 | ₩175,340 | +1.25% | 4만 |
|---|
| 2026.03.30 | ₩173,790 | ₩173,790 | ₩171,399 | ₩171,559 | -1.28% | 1.9만 |
|---|
| 2026.03.27 | ₩174,645 | ₩174,645 | ₩171,920 | ₩172,147 | -1.43% | 6.7만 |
|---|
| 2026.03.26 | ₩175,567 | ₩177,450 | ₩175,019 | ₩175,152 | -0.24% | 1.7만 |
|---|
| 2026.03.25 | ₩177,116 | ₩178,238 | ₩176,048 | ₩176,622 | -0.28% | 1.4만 |
|---|
| 2026.03.24 | ₩173,977 | ₩176,862 | ₩173,977 | ₩175,834 | +1.07% | 1.5만 |
|---|
| 2026.03.23 | ₩175,233 | ₩177,370 | ₩174,832 | ₩175,366 | +0.08% | 2.6만 |
|---|
| 2026.03.20 | ₩174,618 | ₩174,698 | ₩172,173 | ₩173,028 | -0.91% | 4.3만 |
|---|
| 2026.03.19 | ₩173,670 | ₩175,433 | ₩173,456 | ₩174,939 | +0.73% | 1.7만 |
|---|
| 2026.03.18 | ₩175,647 | ₩176,168 | ₩174,511 | ₩174,551 | -0.62% | 1.3만 |
|---|
| 2026.03.17 | ₩175,887 | ₩177,904 | ₩175,887 | ₩176,435 | +0.31% | 2.3만 |
|---|
| 2026.03.16 | ₩175,500 | ₩176,341 | ₩175,006 | ₩175,152 | -0.20% | 2.5만 |
|---|
| 2026.03.13 | ₩175,633 | ₩176,114 | ₩174,097 | ₩174,137 | -0.85% | 5.5만 |
|---|
| 2026.03.12 | ₩176,315 | ₩177,303 | ₩175,046 | ₩175,046 | -0.72% | 1.8만 |
|---|
| 2026.03.11 | ₩178,011 | ₩178,920 | ₩177,090 | ₩178,091 | +0.05% | 2.5만 |
|---|
| 2026.03.10 | ₩179,080 | ₩180,590 | ₩178,212 | ₩178,319 | -0.43% | 2만 |
|---|
| 2026.03.09 | ₩177,691 | ₩179,828 | ₩175,006 | ₩179,655 | +1.11% | 2.4만 |
|---|
| 2026.03.06 | ₩180,843 | ₩180,843 | ₩178,091 | ₩179,828 | -0.56% | 3.3만 |
|---|
| 2026.03.05 | ₩183,168 | ₩184,664 | ₩181,658 | ₩182,594 | -0.31% | 2.6만 |
|---|
| 2026.03.04 | ₩183,889 | ₩184,584 | ₩183,008 | ₩184,357 | +0.25% | 1.4만 |
|---|
| 2026.03.03 | ₩180,630 | ₩183,662 | ₩179,334 | ₩183,021 | +1.32% | 2.2만 |
|---|
| 2026.03.02 | ₩181,912 | ₩184,731 | ₩181,912 | ₩184,090 | +1.20% | 1.1만 |
|---|
| 2026.02.27 | ₩184,651 | ₩184,651 | ₩182,714 | ₩184,076 | -0.31% | 2.2만 |
|---|
| 2026.02.26 | ₩185,479 | ₩186,054 | ₩184,557 | ₩185,813 | +0.18% | 1.7만 |
|---|
| 2026.02.25 | ₩184,678 | ₩185,132 | ₩183,395 | ₩185,025 | +0.19% | 2.5만 |
|---|
| 2026.02.24 | ₩182,393 | ₩184,237 | ₩182,393 | ₩184,063 | +0.92% | 1만 |
|---|
| 2026.02.23 | ₩185,573 | ₩186,014 | ₩181,458 | ₩182,366 | -1.73% | 1.9만 |
|---|
| 2026.02.20 | ₩184,985 | ₩186,267 | ₩184,638 | ₩186,241 | +0.68% | 1.4만 |
|---|
| 2026.02.19 | ₩185,613 | ₩185,960 | ₩184,223 | ₩185,185 | -0.23% | 6.2만 |
|---|
| 2026.02.18 | ₩185,199 | ₩186,882 | ₩185,199 | ₩186,508 | +0.71% | 1.5만 |
|---|
| 2026.02.17 | ₩184,210 | ₩185,720 | ₩183,515 | ₩185,052 | +0.46% | 3.1만 |
|---|
| 2026.02.13 | ₩183,021 | ₩184,664 | ₩182,487 | ₩184,170 | +0.63% | 4.1만 |
|---|
| 2026.02.12 | ₩185,933 | ₩187,042 | ₩182,099 | ₩182,754 | -1.71% | 3.9만 |
|---|
| 2026.02.11 | ₩186,935 | ₩187,162 | ₩185,359 | ₩185,666 | -0.68% | 2만 |
|---|
| 2026.02.10 | ₩186,067 | ₩186,922 | ₩185,733 | ₩186,201 | +0.07% | 1.4만 |
|---|
| 2026.02.09 | ₩186,267 | ₩186,828 | ₩186,014 | ₩186,214 | -0.03% | 2.3만 |
|---|
| 2026.02.06 | ₩184,170 | ₩186,601 | ₩184,170 | ₩186,494 | +1.26% | 2.9만 |
|---|
| 2026.02.05 | ₩182,781 | ₩183,515 | ₩182,179 | ₩182,861 | +0.04% | 1.8만 |
|---|
| 2026.02.04 | ₩182,059 | ₩184,584 | ₩182,059 | ₩183,849 | +0.98% | 3.9만 |
|---|
| 2026.02.03 | ₩181,458 | ₩183,128 | ₩179,975 | ₩181,311 | -0.08% | 3.6만 |
|---|
| 2026.02.02 | ₩180,924 | ₩183,048 | ₩180,924 | ₩182,954 | +1.12% | 3.7만 |
|---|
| 2026.01.30 | ₩181,378 | ₩181,378 | ₩179,988 | ₩181,071 | -0.17% | 1.8만 |
|---|
| 2026.01.29 | ₩182,006 | ₩182,006 | ₩180,443 | ₩181,538 | -0.26% | 3.5만 |
|---|
| 2026.01.28 | ₩181,926 | ₩182,233 | ₩180,937 | ₩181,485 | -0.24% | 2.4만 |
|---|
| 2026.01.27 | ₩182,901 | ₩182,914 | ₩181,765 | ₩182,300 | -0.33% | 3.8만 |
|---|
| 2026.01.26 | ₩182,086 | ₩182,861 | ₩181,832 | ₩181,885 | -0.11% | 1.9만 |
|---|
| 2026.01.23 | ₩182,794 | ₩182,901 | ₩181,111 | ₩181,845 | -0.52% | 4.2만 |
|---|
| 2026.01.22 | ₩183,662 | ₩184,130 | ₩183,088 | ₩183,435 | -0.12% | 6.9만 |
|---|
| 2026.01.21 | ₩181,405 | ₩183,555 | ₩181,405 | ₩182,781 | +0.76% | 2.5만 |
|---|
| 2026.01.20 | ₩180,897 | ₩181,992 | ₩180,082 | ₩180,443 | -0.25% | 10.4만 |
|---|
| 2026.01.16 | ₩184,477 | ₩184,477 | ₩182,887 | ₩182,981 | -0.81% | 3.4만 |
|---|
| 2026.01.15 | ₩183,168 | ₩184,931 | ₩183,168 | ₩184,437 | +0.69% | 10.1만 |
|---|
| 2026.01.14 | ₩183,235 | ₩183,462 | ₩182,674 | ₩183,168 | -0.04% | 4만 |
|---|
| 2026.01.13 | ₩184,304 | ₩184,504 | ₩183,235 | ₩183,449 | -0.46% | 7만 |
|---|
| 2026.01.12 | ₩183,195 | ₩184,384 | ₩183,195 | ₩184,263 | +0.58% | 12.8만 |
|---|
| 2026.01.09 | ₩184,611 | ₩185,025 | ₩183,636 | ₩184,557 | -0.03% | 2.7만 |
|---|
| 2026.01.08 | ₩181,498 | ₩184,344 | ₩181,498 | ₩184,010 | +1.38% | 4.5만 |
|---|
| 2026.01.07 | ₩184,424 | ₩184,424 | ₩181,658 | ₩181,779 | -1.43% | 2.7만 |
|---|
| 2026.01.06 | ₩183,742 | ₩184,517 | ₩183,021 | ₩184,263 | +0.28% | 3.3만 |
|---|
| 2026.01.05 | ₩182,019 | ₩184,758 | ₩182,019 | ₩184,050 | +1.12% | 4.8만 |
|---|
| 2026.01.02 | ₩180,416 | ₩181,431 | ₩179,040 | ₩181,084 | +0.37% | 2.5만 |
|---|
| 2025.12.31 | ₩180,937 | ₩180,937 | ₩179,414 | ₩179,441 | -0.83% | 2.2만 |
|---|
| 2025.12.30 | ₩181,645 | ₩181,645 | ₩180,710 | ₩180,750 | -0.49% | 2.5만 |
|---|
| 2025.12.29 | ₩181,845 | ₩182,313 | ₩181,031 | ₩181,177 | -0.37% | 3만 |
|---|
| 2025.12.26 | ₩182,407 | ₩182,407 | ₩181,672 | ₩182,193 | -0.12% | 4.4만 |
|---|
| 2025.12.24 | ₩181,458 | ₩182,460 | ₩181,458 | ₩182,366 | +0.50% | 9.1천 |
|---|
| 2025.12.23 | ₩181,391 | ₩181,845 | ₩181,204 | ₩181,324 | -0.04% | 3.3만 |
|---|
| 2025.12.22 | ₩180,843 | ₩182,086 | ₩180,843 | ₩181,752 | +0.50% | 4.2만 |
|---|
| 2025.12.19 | ₩180,029 | ₩181,378 | ₩180,029 | ₩181,057 | +0.57% | 2.3만 |
|---|
| 2025.12.18 | ₩180,469 | ₩181,458 | ₩179,922 | ₩180,015 | -0.25% | 2.4만 |
|---|
| 2025.12.17 | ₩180,336 | ₩181,044 | ₩179,681 | ₩179,761 | -0.32% | 1.9만 |
|---|
| 2025.12.16 | ₩181,872 | ₩181,872 | ₩179,628 | ₩180,242 | -0.90% | 2.1만 |
|---|
| 2025.12.15 | ₩182,206 | ₩182,206 | ₩180,964 | ₩181,485 | -0.40% | 1.9만 |
|---|
| 2025.12.12 | ₩182,861 | ₩182,861 | ₩181,204 | ₩181,605 | -0.69% | 3.1만 |
|---|
| 2025.12.11 | ₩179,521 | ₩182,353 | ₩179,521 | ₩182,073 | +1.42% | 3만 |
|---|
| 2025.12.10 | ₩177,811 | ₩180,082 | ₩177,651 | ₩179,775 | +1.10% | 2.6만 |
|---|
| 2025.12.09 | ₩177,357 | ₩178,679 | ₩177,357 | ₩177,624 | +0.15% | 2.4만 |
|---|
| 2025.12.08 | ₩178,666 | ₩178,666 | ₩177,383 | ₩177,611 | -0.59% | 1.9만 |
|---|
| 2025.12.05 | ₩177,998 | ₩178,813 | ₩177,851 | ₩177,851 | -0.08% | 2.4만 |
|---|
| 2025.12.04 | ₩177,664 | ₩178,345 | ₩177,464 | ₩177,784 | +0.07% | 1.4만 |
|---|
| 2025.12.03 | ₩177,023 | ₩178,118 | ₩177,023 | ₩178,091 | +0.60% | 1.7만 |
|---|
| 2025.12.02 | ₩177,223 | ₩177,223 | ₩176,154 | ₩176,609 | -0.35% | 2.1만 |
|---|
| 2025.12.01 | ₩176,542 | ₩178,038 | ₩176,542 | ₩176,809 | +0.15% | 2.6만 |
|---|
| 2025.11.28 | ₩177,143 | ₩177,771 | ₩177,076 | ₩177,183 | +0.02% | 4.3천 |
|---|
| 2025.11.26 | ₩175,567 | ₩177,370 | ₩175,366 | ₩176,649 | +0.62% | 2.1만 |
|---|
| 2025.11.25 | ₩172,400 | ₩175,380 | ₩172,400 | ₩175,139 | +1.59% | 1.9만 |
|---|
| 2025.11.24 | ₩171,839 | ₩172,441 | ₩171,011 | ₩172,160 | +0.19% | 1.4만 |
|---|
| 2025.11.21 | ₩168,339 | ₩171,813 | ₩168,326 | ₩170,958 | +1.56% | 2.9만 |
|---|
| 2025.11.20 | ₩171,679 | ₩172,133 | ₩167,618 | ₩167,698 | -2.32% | 1.8만 |
|---|
| 2025.11.19 | ₩170,236 | ₩170,797 | ₩169,368 | ₩170,009 | -0.13% | 5.2만 |
|---|
| 2025.11.18 | ₩169,328 | ₩171,171 | ₩169,047 | ₩170,437 | +0.65% | 1.6만 |
|---|
| 2025.11.17 | ₩171,879 | ₩172,374 | ₩169,208 | ₩169,742 | -1.24% | 1.7만 |
|---|
| 2025.11.14 | ₩172,441 | ₩173,336 | ₩171,839 | ₩172,254 | -0.11% | 2.6만 |
|---|
| 2025.11.13 | ₩174,551 | ₩175,460 | ₩173,149 | ₩173,309 | -0.71% | 3.6만 |
|---|
| 2025.11.12 | ₩174,725 | ₩176,007 | ₩174,725 | ₩175,259 | +0.31% | 3.6만 |
|---|
| 2025.11.11 | ₩173,870 | ₩174,952 | ₩173,710 | ₩174,231 | +0.21% | 1.6만 |
|---|
| 2025.11.10 | ₩173,362 | ₩173,830 | ₩172,467 | ₩173,336 | -0.02% | 2.6만 |
|---|
| 2025.11.07 | ₩170,958 | ₩173,135 | ₩170,958 | ₩173,082 | +1.24% | 3.8만 |
|---|
| 2025.11.06 | ₩173,015 | ₩173,215 | ₩170,998 | ₩171,131 | -1.09% | 1.3만 |
|---|
| 2025.11.05 | ₩172,160 | ₩173,589 | ₩171,960 | ₩172,775 | +0.36% | 1.7만 |
|---|
| 2025.11.04 | ₩171,145 | ₩172,400 | ₩170,984 | ₩171,960 | +0.48% | 1.5만 |
|---|
| 2025.11.03 | ₩173,389 | ₩173,389 | ₩171,024 | ₩172,908 | -0.28% | 3.5만 |
|---|
| 2025.10.31 | ₩172,547 | ₩173,696 | ₩171,786 | ₩173,282 | +0.43% | 3.2만 |
|---|
| 2025.10.30 | ₩173,603 | ₩174,485 | ₩172,107 | ₩172,107 | -0.86% | 3.7만 |
|---|
| 2025.10.29 | ₩176,475 | ₩177,090 | ₩174,685 | ₩175,059 | -0.80% | 7.5만 |
|---|
| 2025.10.28 | ₩180,109 | ₩180,282 | ₩178,987 | ₩179,067 | -0.58% | 3.4만 |
|---|
| 2025.10.27 | ₩179,748 | ₩179,988 | ₩179,387 | ₩179,908 | +0.09% | 4.5만 |
|---|
| 2025.10.24 | ₩178,172 | ₩179,374 | ₩178,172 | ₩178,666 | +0.28% | 2.6만 |
|---|
| 2025.10.23 | ₩176,168 | ₩177,611 | ₩176,168 | ₩177,130 | +0.55% | 2.1만 |
|---|
| 2025.10.22 | ₩176,742 | ₩176,862 | ₩175,393 | ₩176,114 | -0.36% | 1.4만 |
|---|
| 2025.10.21 | ₩176,034 | ₩177,424 | ₩175,780 | ₩176,796 | +0.43% | 1.9만 |
|---|
| 2025.10.20 | ₩175,152 | ₩176,061 | ₩174,912 | ₩175,714 | +0.32% | 1.7만 |
|---|
| 2025.10.17 | ₩173,189 | ₩174,364 | ₩173,135 | ₩174,057 | +0.50% | 1.7만 |
|---|
| 2025.10.16 | ₩175,861 | ₩175,861 | ₩172,574 | ₩173,015 | -1.62% | 2.5만 |
|---|
| 2025.10.15 | ₩177,237 | ₩177,357 | ₩175,166 | ₩175,593 | -0.93% | 2.4만 |
|---|
| 2025.10.14 | ₩172,360 | ₩177,090 | ₩172,360 | ₩176,208 | +2.23% | 3.2만 |
|---|
| 2025.10.13 | ₩173,910 | ₩174,084 | ₩173,028 | ₩173,750 | -0.09% | 4.4만 |
|---|
| 2025.10.10 | ₩176,849 | ₩176,983 | ₩172,173 | ₩172,173 | -2.64% | 7.4만 |
|---|