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 | ₩196,916 | ₩197,544 | ₩196,916 | ₩197,130 | +0.11% | 3만 |
| 2026.10.08 | ₩193,064 | ₩196,688 | ₩193,064 | ₩196,608 | +1.84% | 9.7천 |
| 2026.10.07 | ₩193,679 | ₩193,760 | ₩192,877 | ₩193,506 | -0.09% | 8.4천 |
| 2026.10.06 | ₩195,485 | ₩195,525 | ₩194,723 | ₩194,883 | -0.31% | 2.3만 |
| 2026.10.05 | ₩193,225 | ₩195,097 | ₩193,131 | ₩194,963 | +0.90% | 1.2만 |
| 2026.10.02 | ₩193,599 | ₩194,027 | ₩192,382 | ₩193,345 | -0.13% | 7.9만 |
| 2026.10.01 | ₩191,633 | ₩193,653 | ₩190,710 | ₩193,506 | +0.98% | 2.7만 |
| 2026.09.30 | ₩192,757 | ₩192,984 | ₩191,312 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩191,352 |
| -0.73% |
| 3.8만 |
| 2026.09.29 | ₩192,770 | ₩192,770 | ₩191,245 | ₩192,208 | -0.29% | 4.2만 |
|---|
| 2026.09.28 | ₩193,439 | ₩193,813 | ₩192,462 | ₩192,676 | -0.39% | 4.3만 |
|---|
| 2026.09.25 | ₩193,974 | ₩195,017 | ₩193,051 | ₩194,749 | +0.40% | 16.2만 |
|---|
| 2026.09.24 | ₩194,254 | ₩194,442 | ₩193,572 | ₩193,639 | -0.32% | 2.1만 |
|---|
| 2026.09.23 | ₩194,896 | ₩195,752 | ₩194,174 | ₩194,174 | -0.37% | 2.7만 |
|---|
| 2026.09.22 | ₩198,882 | ₩198,882 | ₩195,124 | ₩195,124 | -1.89% | 1.8만 |
|---|
| 2026.09.21 | ₩199,216 | ₩199,216 | ₩198,079 | ₩198,079 | -0.57% | 2.2만 |
|---|
| 2026.09.18 | ₩199,497 | ₩199,497 | ₩198,427 | ₩198,588 | -0.46% | 2.3만 |
|---|
| 2026.09.17 | ₩200,487 | ₩200,634 | ₩199,270 | ₩200,099 | -0.19% | 1.2만 |
|---|
| 2026.09.16 | ₩202,051 | ₩202,051 | ₩198,320 | ₩199,805 | -1.11% | 1.1만 |
|---|
| 2026.09.15 | ₩202,225 | ₩202,840 | ₩201,610 | ₩202,212 | -0.01% | 6.3만 |
|---|
| 2026.09.14 | ₩202,800 | ₩203,188 | ₩201,744 | ₩202,800 | 0.00% | 3.8만 |
|---|
| 2026.09.11 | ₩200,808 | ₩202,439 | ₩200,808 | ₩202,185 | +0.69% | 1.8만 |
|---|
| 2026.09.10 | ₩200,915 | ₩200,968 | ₩200,032 | ₩200,420 | -0.25% | 6.6만 |
|---|
| 2026.09.09 | ₩200,915 | ₩201,664 | ₩200,005 | ₩200,901 | -0.01% | 2.3만 |
|---|
| 2026.09.08 | ₩203,964 | ₩204,298 | ₩201,450 | ₩201,476 | -1.22% | 2만 |
|---|
| 2026.09.04 | ₩205,234 | ₩205,756 | ₩204,552 | ₩205,328 | +0.05% | 2.6만 |
|---|
| 2026.09.03 | ₩205,101 | ₩206,919 | ₩205,101 | ₩206,719 | +0.79% | 2.1만 |
|---|
| 2026.09.02 | ₩202,787 | ₩204,994 | ₩202,787 | ₩204,071 | +0.63% | 3.2만 |
|---|
| 2026.09.01 | ₩202,774 | ₩204,472 | ₩202,439 | ₩202,720 | -0.03% | 1.4만 |
|---|
| 2026.08.31 | ₩204,098 | ₩204,098 | ₩203,469 | ₩203,603 | -0.24% | 1.1만 |
|---|
| 2026.08.28 | ₩203,335 | ₩205,101 | ₩203,335 | ₩204,419 | +0.53% | 4.2만 |
|---|
| 2026.08.27 | ₩202,653 | ₩204,004 | ₩202,653 | ₩203,656 | +0.49% | 1.6만 |
|---|
| 2026.08.26 | ₩200,941 | ₩202,560 | ₩200,941 | ₩202,292 | +0.67% | 9.4만 |
|---|
| 2026.08.25 | ₩202,493 | ₩202,493 | ₩201,784 | ₩202,172 | -0.16% | 8.3천 |
|---|
| 2026.08.24 | ₩202,305 | ₩203,670 | ₩202,305 | ₩203,014 | +0.35% | 2.5만 |
|---|
| 2026.08.21 | ₩201,396 | ₩202,359 | ₩201,249 | ₩202,011 | +0.31% | 3만 |
|---|
| 2026.08.20 | ₩201,369 | ₩201,864 | ₩200,072 | ₩200,112 | -0.62% | 5.4만 |
|---|
| 2026.08.19 | ₩202,573 | ₩203,603 | ₩201,503 | ₩201,503 | -0.53% | 1.4만 |
|---|
| 2026.08.18 | ₩201,530 | ₩202,667 | ₩201,530 | ₩201,664 | +0.07% | 1.7만 |
|---|
| 2026.08.17 | ₩202,372 | ₩202,680 | ₩201,008 | ₩201,008 | -0.67% | 4만 |
|---|
| 2026.08.14 | ₩203,375 | ₩203,375 | ₩202,947 | ₩203,202 | -0.09% | 1.2만 |
|---|
| 2026.08.13 | ₩201,396 | ₩203,322 | ₩200,754 | ₩203,282 | +0.94% | 3.6만 |
|---|
| 2026.08.12 | ₩200,380 | ₩201,155 | ₩199,791 | ₩200,995 | +0.31% | 1.6만 |
|---|
| 2026.08.11 | ₩200,687 | ₩201,316 | ₩200,687 | ₩200,754 | +0.03% | 1.4만 |
|---|
| 2026.08.10 | ₩199,029 | ₩200,500 | ₩199,029 | ₩200,366 | +0.67% | 2.3만 |
|---|
| 2026.08.07 | ₩199,764 | ₩199,885 | ₩198,828 | ₩199,644 | -0.06% | 2.6만 |
|---|
| 2026.08.06 | ₩200,139 | ₩200,139 | ₩198,547 | ₩198,975 | -0.58% | 2.8만 |
|---|
| 2026.08.05 | ₩200,674 | ₩201,610 | ₩200,005 | ₩200,179 | -0.25% | 3.3만 |
|---|
| 2026.08.04 | ₩197,531 | ₩200,473 | ₩197,491 | ₩200,299 | +1.40% | 4.2만 |
|---|
| 2026.08.03 | ₩197,879 | ₩198,828 | ₩197,344 | ₩197,798 | -0.04% | 2.5만 |
|---|
| 2026.07.31 | ₩196,368 | ₩196,822 | ₩195,338 | ₩196,568 | +0.10% | 3만 |
|---|
| 2026.07.30 | ₩196,568 | ₩196,568 | ₩194,361 | ₩196,354 | -0.11% | 5.7만 |
|---|
| 2026.07.29 | ₩198,039 | ₩198,547 | ₩196,461 | ₩196,568 | -0.74% | 13.2만 |
|---|
| 2026.07.28 | ₩196,033 | ₩198,320 | ₩196,033 | ₩198,146 | +1.08% | 12.5만 |
|---|
| 2026.07.27 | ₩194,789 | ₩195,739 | ₩194,789 | ₩195,605 | +0.42% | 3.6만 |
|---|
| 2026.07.24 | ₩191,754 | ₩194,361 | ₩191,754 | ₩193,332 | +0.82% | 1.3만 |
|---|
| 2026.07.23 | ₩191,767 | ₩192,141 | ₩190,670 | ₩191,513 | -0.13% | 1만 |
|---|
| 2026.07.22 | ₩193,131 | ₩193,907 | ₩192,141 | ₩192,262 | -0.45% | 1만 |
|---|
| 2026.07.21 | ₩192,182 | ₩192,917 | ₩191,901 | ₩192,743 | +0.29% | 2.2만 |
|---|
| 2026.07.20 | ₩193,746 | ₩193,746 | ₩191,901 | ₩191,994 | -0.90% | 1.3만 |
|---|
| 2026.07.17 | ₩192,716 | ₩194,549 | ₩192,596 | ₩192,971 | +0.13% | 5만 |
|---|
| 2026.07.16 | ₩191,794 | ₩193,893 | ₩191,794 | ₩193,867 | +1.08% | 9.5천 |
|---|
| 2026.07.15 | ₩191,727 | ₩192,436 | ₩191,392 | ₩191,968 | +0.13% | 1.3만 |
|---|
| 2026.07.14 | ₩191,219 | ₩192,409 | ₩189,734 | ₩190,323 | -0.47% | 1.3만 |
|---|
| 2026.07.13 | ₩192,208 | ₩193,599 | ₩192,128 | ₩192,315 | +0.06% | 1.2만 |
|---|
| 2026.07.10 | ₩192,208 | ₩192,409 | ₩191,780 | ₩192,075 | -0.07% | 2.4만 |
|---|
| 2026.07.09 | ₩190,256 | ₩191,352 | ₩190,256 | ₩191,152 | +0.47% | 9.8천 |
|---|
| 2026.07.08 | ₩190,590 | ₩190,590 | ₩188,490 | ₩189,320 | -0.67% | 1.5만 |
|---|
| 2026.07.07 | ₩193,225 | ₩193,679 | ₩191,526 | ₩191,687 | -0.80% | 2.2만 |
|---|
| 2026.07.06 | ₩191,312 | ₩192,449 | ₩191,071 | ₩192,409 | +0.57% | 2.2만 |
|---|
| 2026.07.02 | ₩191,486 | ₩192,262 | ₩190,229 | ₩191,285 | -0.10% | 2만 |
|---|
| 2026.07.01 | ₩189,801 | ₩191,713 | ₩189,801 | ₩190,256 | +0.24% | 2.8만 |
|---|
| 2026.06.30 | ₩190,523 | ₩190,523 | ₩189,400 | ₩189,453 | -0.56% | 3만 |
|---|
| 2026.06.29 | ₩189,841 | ₩190,523 | ₩189,761 | ₩190,242 | +0.21% | 2.2만 |
|---|
| 2026.06.26 | ₩188,450 | ₩189,801 | ₩188,450 | ₩189,186 | +0.39% | 2만 |
|---|
| 2026.06.25 | ₩188,089 | ₩190,470 | ₩188,089 | ₩188,316 | +0.12% | 2.1만 |
|---|
| 2026.06.24 | ₩186,391 | ₩188,731 | ₩185,923 | ₩187,608 | +0.65% | 3.2만 |
|---|
| 2026.06.23 | ₩185,053 | ₩186,150 | ₩184,853 | ₩185,816 | +0.41% | 4.9만 |
|---|
| 2026.06.22 | ₩184,839 | ₩185,735 | ₩184,839 | ₩185,401 | +0.30% | 2.4만 |
|---|
| 2026.06.18 | ₩186,043 | ₩186,270 | ₩184,679 | ₩184,679 | -0.73% | 1.3만 |
|---|
| 2026.06.17 | ₩188,116 | ₩188,731 | ₩184,679 | ₩184,706 | -1.81% | 1.5만 |
|---|
| 2026.06.16 | ₩187,006 | ₩188,744 | ₩187,006 | ₩187,795 | +0.42% | 7.5천 |
|---|
| 2026.06.15 | ₩188,450 | ₩189,092 | ₩186,992 | ₩186,992 | -0.77% | 2.6만 |
|---|
| 2026.06.12 | ₩186,083 | ₩187,474 | ₩185,816 | ₩187,180 | +0.59% | 2.2만 |
|---|
| 2026.06.11 | ₩184,545 | ₩186,217 | ₩183,676 | ₩186,016 | +0.80% | 1.9만 |
|---|
| 2026.06.10 | ₩185,923 | ₩186,444 | ₩183,515 | ₩183,622 | -1.24% | 1.2만 |
|---|
| 2026.06.09 | ₩184,411 | ₩186,752 | ₩183,569 | ₩186,003 | +0.86% | 9.9천 |
|---|
| 2026.06.08 | ₩184,398 | ₩185,027 | ₩183,957 | ₩183,997 | -0.22% | 1.9만 |
|---|
| 2026.06.05 | ₩185,749 | ₩185,802 | ₩183,903 | ₩184,438 | -0.71% | 2만 |
|---|
| 2026.06.04 | ₩184,558 | ₩186,190 | ₩184,558 | ₩185,802 | +0.67% | 1.5만 |
|---|
| 2026.06.03 | ₩183,542 | ₩184,184 | ₩183,408 | ₩183,689 | +0.08% | 1.6만 |
|---|
| 2026.06.02 | ₩183,288 | ₩184,986 | ₩183,288 | ₩184,398 | +0.61% | 1.9만 |
|---|
| 2026.06.01 | ₩182,485 | ₩184,144 | ₩181,549 | ₩183,983 | +0.82% | 1.7만 |
|---|
| 2026.05.29 | ₩182,887 | ₩183,622 | ₩182,432 | ₩182,820 | -0.04% | 5.7만 |
|---|
| 2026.05.28 | ₩182,365 | ₩183,074 | ₩182,017 | ₩182,927 | +0.31% | 2.4만 |
|---|
| 2026.05.27 | ₩182,967 | ₩184,184 | ₩182,499 | ₩182,646 | -0.18% | 1.8만 |
|---|
| 2026.05.26 | ₩182,619 | ₩183,716 | ₩182,619 | ₩183,061 | +0.24% | 2.2만 |
|---|
| 2026.05.22 | ₩182,419 | ₩182,673 | ₩181,817 | ₩182,379 | -0.02% | 1.7만 |
|---|
| 2026.05.21 | ₩180,787 | ₩181,924 | ₩179,129 | ₩181,523 | +0.41% | 2만 |
|---|
| 2026.05.20 | ₩178,915 | ₩182,004 | ₩178,634 | ₩181,991 | +1.72% | 1.4만 |
|---|
| 2026.05.19 | ₩179,891 | ₩179,891 | ₩178,473 | ₩178,714 | -0.65% | 3.8만 |
|---|
| 2026.05.18 | ₩179,476 | ₩181,603 | ₩179,410 | ₩180,520 | +0.58% | 9.9만 |
|---|
| 2026.05.15 | ₩180,693 | ₩180,814 | ₩179,490 | ₩179,677 | -0.56% | 1.3만 |
|---|
| 2026.05.14 | ₩180,800 | ₩181,763 | ₩180,239 | ₩180,814 | +0.01% | 9.5만 |
|---|
| 2026.05.13 | ₩180,426 | ₩180,426 | ₩179,222 | ₩179,717 | -0.39% | 3만 |
|---|
| 2026.05.12 | ₩181,028 | ₩181,482 | ₩179,543 | ₩181,095 | +0.04% | 2.4만 |
|---|
| 2026.05.11 | ₩183,114 | ₩183,114 | ₩181,309 | ₩181,322 | -0.98% | 2.8만 |
|---|
| 2026.05.08 | ₩184,478 | ₩184,478 | ₩183,047 | ₩183,114 | -0.74% | 1.9만 |
|---|
| 2026.05.07 | ₩185,642 | ₩185,642 | ₩183,636 | ₩183,636 | -1.08% | 2.1만 |
|---|
| 2026.05.06 | ₩185,013 | ₩186,444 | ₩185,013 | ₩185,602 | +0.32% | 5.1만 |
|---|
| 2026.05.05 | ₩183,422 | ₩185,160 | ₩183,422 | ₩184,599 | +0.64% | 2.4만 |
|---|
| 2026.05.04 | ₩184,465 | ₩185,374 | ₩183,382 | ₩183,769 | -0.38% | 2.1만 |
|---|
| 2026.05.01 | ₩186,270 | ₩186,270 | ₩184,839 | ₩184,839 | -0.77% | 2만 |
|---|
| 2026.04.30 | ₩182,539 | ₩185,628 | ₩182,539 | ₩185,628 | +1.69% | 3.9만 |
|---|
| 2026.04.29 | ₩183,783 | ₩183,783 | ₩182,552 | ₩183,061 | -0.39% | 1.3만 |
|---|
| 2026.04.28 | ₩184,933 | ₩185,174 | ₩183,141 | ₩183,475 | -0.79% | 2.8만 |
|---|
| 2026.04.27 | ₩183,489 | ₩184,358 | ₩183,489 | ₩184,130 | +0.35% | 1.2만 |
|---|
| 2026.04.24 | ₩184,157 | ₩184,157 | ₩183,114 | ₩183,328 | -0.45% | 2.5만 |
|---|
| 2026.04.23 | ₩185,401 | ₩185,668 | ₩183,221 | ₩185,147 | -0.14% | 6.2만 |
|---|
| 2026.04.22 | ₩188,116 | ₩188,116 | ₩185,976 | ₩186,284 | -0.97% | 9천 |
|---|
| 2026.04.21 | ₩188,102 | ₩189,092 | ₩186,752 | ₩186,765 | -0.71% | 2.3만 |
|---|
| 2026.04.20 | ₩186,658 | ₩187,969 | ₩186,658 | ₩187,728 | +0.57% | 5.9만 |
|---|
| 2026.04.17 | ₩185,709 | ₩188,530 | ₩185,093 | ₩187,006 | +0.70% | 2.2만 |
|---|
| 2026.04.16 | ₩183,836 | ₩184,786 | ₩183,836 | ₩184,331 | +0.27% | 1.3만 |
|---|
| 2026.04.15 | ₩184,130 | ₩184,518 | ₩183,489 | ₩183,756 | -0.20% | 1.3만 |
|---|
| 2026.04.14 | ₩183,676 | ₩184,772 | ₩183,475 | ₩184,064 | +0.21% | 3.8만 |
|---|
| 2026.04.13 | ₩180,453 | ₩183,703 | ₩180,332 | ₩183,636 | +1.76% | 3.8만 |
|---|
| 2026.04.10 | ₩182,820 | ₩182,820 | ₩180,827 | ₩180,934 | -1.03% | 3.1만 |
|---|
| 2026.04.09 | ₩181,268 | ₩182,820 | ₩181,255 | ₩182,392 | +0.62% | 2만 |
|---|
| 2026.04.08 | ₩181,683 | ₩182,793 | ₩181,536 | ₩182,058 | +0.21% | 1.4만 |
|---|
| 2026.04.07 | ₩177,510 | ₩178,607 | ₩177,029 | ₩177,778 | +0.15% | 3.2만 |
|---|
| 2026.04.06 | ₩176,561 | ₩178,380 | ₩176,561 | ₩178,340 | +1.01% | 2.5만 |
|---|
| 2026.04.02 | ₩174,461 | ₩177,604 | ₩174,461 | ₩176,909 | +1.40% | 1.7만 |
|---|
| 2026.04.01 | ₩176,494 | ₩177,296 | ₩175,585 | ₩176,628 | +0.08% | 2.7만 |
|---|
| 2026.03.31 | ₩173,365 | ₩176,173 | ₩172,709 | ₩175,531 | +1.25% | 4만 |
|---|
| 2026.03.30 | ₩173,980 | ₩173,980 | ₩171,586 | ₩171,746 | -1.28% | 1.9만 |
|---|
| 2026.03.27 | ₩174,836 | ₩174,836 | ₩172,107 | ₩172,335 | -1.43% | 6.7만 |
|---|
| 2026.03.26 | ₩175,758 | ₩177,644 | ₩175,210 | ₩175,344 | -0.24% | 1.7만 |
|---|
| 2026.03.25 | ₩177,310 | ₩178,433 | ₩176,240 | ₩176,815 | -0.28% | 1.4만 |
|---|
| 2026.03.24 | ₩174,167 | ₩177,056 | ₩174,167 | ₩176,026 | +1.07% | 1.5만 |
|---|
| 2026.03.23 | ₩175,424 | ₩177,564 | ₩175,023 | ₩175,558 | +0.08% | 2.6만 |
|---|
| 2026.03.20 | ₩174,809 | ₩174,889 | ₩172,362 | ₩173,217 | -0.91% | 4.3만 |
|---|
| 2026.03.19 | ₩173,859 | ₩175,625 | ₩173,645 | ₩175,130 | +0.73% | 1.7만 |
|---|
| 2026.03.18 | ₩175,839 | ₩176,360 | ₩174,702 | ₩174,742 | -0.62% | 1.3만 |
|---|
| 2026.03.17 | ₩176,079 | ₩178,099 | ₩176,079 | ₩176,628 | +0.31% | 2.3만 |
|---|
| 2026.03.16 | ₩175,692 | ₩176,534 | ₩175,197 | ₩175,344 | -0.20% | 2.5만 |
|---|
| 2026.03.13 | ₩175,825 | ₩176,307 | ₩174,287 | ₩174,327 | -0.85% | 5.5만 |
|---|
| 2026.03.12 | ₩176,507 | ₩177,497 | ₩175,237 | ₩175,237 | -0.72% | 1.8만 |
|---|
| 2026.03.11 | ₩178,206 | ₩179,115 | ₩177,283 | ₩178,286 | +0.05% | 2.5만 |
|---|
| 2026.03.10 | ₩179,276 | ₩180,787 | ₩178,406 | ₩178,513 | -0.43% | 2만 |
|---|
| 2026.03.09 | ₩177,885 | ₩180,025 | ₩175,197 | ₩179,851 | +1.11% | 2.4만 |
|---|
| 2026.03.06 | ₩181,041 | ₩181,041 | ₩178,286 | ₩180,025 | -0.56% | 3.3만 |
|---|
| 2026.03.05 | ₩183,368 | ₩184,866 | ₩181,857 | ₩182,793 | -0.31% | 2.6만 |
|---|
| 2026.03.04 | ₩184,090 | ₩184,786 | ₩183,208 | ₩184,558 | +0.25% | 1.4만 |
|---|
| 2026.03.03 | ₩180,827 | ₩183,863 | ₩179,530 | ₩183,221 | +1.32% | 2.2만 |
|---|
| 2026.03.02 | ₩182,111 | ₩184,933 | ₩182,111 | ₩184,291 | +1.20% | 1.1만 |
|---|
| 2026.02.27 | ₩184,853 | ₩184,853 | ₩182,913 | ₩184,278 | -0.31% | 2.2만 |
|---|
| 2026.02.26 | ₩185,682 | ₩186,257 | ₩184,759 | ₩186,016 | +0.18% | 1.7만 |
|---|
| 2026.02.25 | ₩184,879 | ₩185,334 | ₩183,596 | ₩185,227 | +0.19% | 2.5만 |
|---|
| 2026.02.24 | ₩182,592 | ₩184,438 | ₩182,592 | ₩184,264 | +0.92% | 1만 |
|---|
| 2026.02.23 | ₩185,775 | ₩186,217 | ₩181,656 | ₩182,566 | -1.73% | 1.9만 |
|---|
| 2026.02.20 | ₩185,187 | ₩186,471 | ₩184,839 | ₩186,444 | +0.68% | 1.4만 |
|---|
| 2026.02.19 | ₩185,816 | ₩186,163 | ₩184,425 | ₩185,388 | -0.23% | 6.2만 |
|---|
| 2026.02.18 | ₩185,401 | ₩187,086 | ₩185,401 | ₩186,712 | +0.71% | 1.5만 |
|---|
| 2026.02.17 | ₩184,411 | ₩185,923 | ₩183,716 | ₩185,254 | +0.46% | 3.1만 |
|---|
| 2026.02.13 | ₩183,221 | ₩184,866 | ₩182,686 | ₩184,371 | +0.63% | 4.1만 |
|---|
| 2026.02.12 | ₩186,137 | ₩187,247 | ₩182,298 | ₩182,954 | -1.71% | 3.9만 |
|---|
| 2026.02.11 | ₩187,140 | ₩187,367 | ₩185,561 | ₩185,869 | -0.68% | 2만 |
|---|
| 2026.02.10 | ₩186,270 | ₩187,126 | ₩185,936 | ₩186,404 | +0.07% | 1.4만 |
|---|
| 2026.02.09 | ₩186,471 | ₩187,033 | ₩186,217 | ₩186,417 | -0.03% | 2.3만 |
|---|
| 2026.02.06 | ₩184,371 | ₩186,805 | ₩184,371 | ₩186,698 | +1.26% | 2.9만 |
|---|
| 2026.02.05 | ₩182,980 | ₩183,716 | ₩182,379 | ₩183,061 | +0.04% | 1.8만 |
|---|
| 2026.02.04 | ₩182,258 | ₩184,786 | ₩182,258 | ₩184,050 | +0.98% | 3.9만 |
|---|
| 2026.02.03 | ₩181,656 | ₩183,328 | ₩180,172 | ₩181,509 | -0.08% | 3.6만 |
|---|
| 2026.02.02 | ₩181,121 | ₩183,248 | ₩181,121 | ₩183,154 | +1.12% | 3.7만 |
|---|
| 2026.01.30 | ₩181,576 | ₩181,576 | ₩180,185 | ₩181,268 | -0.17% | 1.8만 |
|---|
| 2026.01.29 | ₩182,205 | ₩182,205 | ₩180,640 | ₩181,737 | -0.26% | 3.5만 |
|---|
| 2026.01.28 | ₩182,124 | ₩182,432 | ₩181,135 | ₩181,683 | -0.24% | 2.4만 |
|---|
| 2026.01.27 | ₩183,101 | ₩183,114 | ₩181,964 | ₩182,499 | -0.33% | 3.8만 |
|---|
| 2026.01.26 | ₩182,285 | ₩183,061 | ₩182,031 | ₩182,084 | -0.11% | 1.9만 |
|---|
| 2026.01.23 | ₩182,994 | ₩183,101 | ₩181,309 | ₩182,044 | -0.52% | 4.2만 |
|---|
| 2026.01.22 | ₩183,863 | ₩184,331 | ₩183,288 | ₩183,636 | -0.12% | 6.9만 |
|---|
| 2026.01.21 | ₩181,603 | ₩183,756 | ₩181,603 | ₩182,980 | +0.76% | 2.5만 |
|---|
| 2026.01.20 | ₩181,095 | ₩182,191 | ₩180,279 | ₩180,640 | -0.25% | 10.4만 |
|---|
| 2026.01.16 | ₩184,679 | ₩184,679 | ₩183,087 | ₩183,181 | -0.81% | 3.4만 |
|---|
| 2026.01.15 | ₩183,368 | ₩185,134 | ₩183,368 | ₩184,639 | +0.69% | 10.1만 |
|---|
| 2026.01.14 | ₩183,435 | ₩183,662 | ₩182,873 | ₩183,368 | -0.04% | 4만 |
|---|
| 2026.01.13 | ₩184,505 | ₩184,706 | ₩183,435 | ₩183,649 | -0.46% | 7만 |
|---|
| 2026.01.12 | ₩183,395 | ₩184,585 | ₩183,395 | ₩184,465 | +0.58% | 12.8만 |
|---|
| 2026.01.09 | ₩184,813 | ₩185,227 | ₩183,836 | ₩184,759 | -0.03% | 2.7만 |
|---|
| 2026.01.08 | ₩181,696 | ₩184,545 | ₩181,696 | ₩184,211 | +1.38% | 4.5만 |
|---|
| 2026.01.07 | ₩184,625 | ₩184,625 | ₩181,857 | ₩181,977 | -1.43% | 2.7만 |
|---|
| 2026.01.06 | ₩183,943 | ₩184,719 | ₩183,221 | ₩184,465 | +0.28% | 3.3만 |
|---|
| 2026.01.05 | ₩182,218 | ₩184,960 | ₩182,218 | ₩184,251 | +1.12% | 4.8만 |
|---|
| 2026.01.02 | ₩180,613 | ₩181,630 | ₩179,236 | ₩181,282 | +0.37% | 2.5만 |
|---|
| 2025.12.31 | ₩181,135 | ₩181,135 | ₩179,610 | ₩179,637 | -0.83% | 2.2만 |
|---|
| 2025.12.30 | ₩181,844 | ₩181,844 | ₩180,907 | ₩180,948 | -0.49% | 2.5만 |
|---|
| 2025.12.29 | ₩182,044 | ₩182,512 | ₩181,228 | ₩181,375 | -0.37% | 3만 |
|---|
| 2025.12.26 | ₩182,606 | ₩182,606 | ₩181,870 | ₩182,392 | -0.12% | 4.4만 |
|---|
| 2025.12.24 | ₩181,656 | ₩182,659 | ₩181,656 | ₩182,566 | +0.50% | 9.1천 |
|---|
| 2025.12.23 | ₩181,589 | ₩182,044 | ₩181,402 | ₩181,523 | -0.04% | 3.3만 |
|---|
| 2025.12.22 | ₩181,041 | ₩182,285 | ₩181,041 | ₩181,951 | +0.50% | 4.2만 |
|---|
| 2025.12.19 | ₩180,225 | ₩181,576 | ₩180,225 | ₩181,255 | +0.57% | 2.3만 |
|---|
| 2025.12.18 | ₩180,667 | ₩181,656 | ₩180,118 | ₩180,212 | -0.25% | 2.4만 |
|---|
| 2025.12.17 | ₩180,533 | ₩181,242 | ₩179,878 | ₩179,958 | -0.32% | 1.9만 |
|---|
| 2025.12.16 | ₩182,071 | ₩182,071 | ₩179,824 | ₩180,439 | -0.90% | 2.1만 |
|---|
| 2025.12.15 | ₩182,405 | ₩182,405 | ₩181,162 | ₩181,683 | -0.40% | 1.9만 |
|---|
| 2025.12.12 | ₩183,061 | ₩183,061 | ₩181,402 | ₩181,803 | -0.69% | 3.1만 |
|---|
| 2025.12.11 | ₩179,717 | ₩182,552 | ₩179,717 | ₩182,272 | +1.42% | 3만 |
|---|
| 2025.12.10 | ₩178,005 | ₩180,279 | ₩177,845 | ₩179,971 | +1.10% | 2.6만 |
|---|
| 2025.12.09 | ₩177,551 | ₩178,875 | ₩177,551 | ₩177,818 | +0.15% | 2.4만 |
|---|
| 2025.12.08 | ₩178,861 | ₩178,861 | ₩177,577 | ₩177,805 | -0.59% | 1.9만 |
|---|
| 2025.12.05 | ₩178,193 | ₩179,008 | ₩178,045 | ₩178,045 | -0.08% | 2.4만 |
|---|
| 2025.12.04 | ₩177,858 | ₩178,540 | ₩177,658 | ₩177,979 | +0.07% | 1.4만 |
|---|
| 2025.12.03 | ₩177,216 | ₩178,313 | ₩177,216 | ₩178,286 | +0.60% | 1.7만 |
|---|
| 2025.12.02 | ₩177,417 | ₩177,417 | ₩176,347 | ₩176,802 | -0.35% | 2.1만 |
|---|
| 2025.12.01 | ₩176,735 | ₩178,233 | ₩176,735 | ₩177,002 | +0.15% | 2.6만 |
|---|
| 2025.11.28 | ₩177,337 | ₩177,965 | ₩177,270 | ₩177,377 | +0.02% | 4.3천 |
|---|
| 2025.11.26 | ₩175,758 | ₩177,564 | ₩175,558 | ₩176,842 | +0.62% | 2.1만 |
|---|
| 2025.11.25 | ₩172,589 | ₩175,571 | ₩172,589 | ₩175,331 | +1.59% | 1.9만 |
|---|
| 2025.11.24 | ₩172,027 | ₩172,629 | ₩171,198 | ₩172,348 | +0.19% | 1.4만 |
|---|
| 2025.11.21 | ₩168,523 | ₩172,000 | ₩168,510 | ₩171,145 | +1.56% | 2.9만 |
|---|
| 2025.11.20 | ₩171,867 | ₩172,321 | ₩167,801 | ₩167,881 | -2.32% | 1.8만 |
|---|
| 2025.11.19 | ₩170,422 | ₩170,984 | ₩169,553 | ₩170,195 | -0.13% | 5.2만 |
|---|
| 2025.11.18 | ₩169,513 | ₩171,359 | ₩169,232 | ₩170,623 | +0.65% | 1.6만 |
|---|
| 2025.11.17 | ₩172,067 | ₩172,562 | ₩169,393 | ₩169,927 | -1.24% | 1.7만 |
|---|
| 2025.11.14 | ₩172,629 | ₩173,525 | ₩172,027 | ₩172,442 | -0.11% | 2.6만 |
|---|
| 2025.11.13 | ₩174,742 | ₩175,651 | ₩173,338 | ₩173,498 | -0.71% | 3.6만 |
|---|
| 2025.11.12 | ₩174,916 | ₩176,200 | ₩174,916 | ₩175,451 | +0.31% | 3.6만 |
|---|
| 2025.11.11 | ₩174,060 | ₩175,143 | ₩173,900 | ₩174,421 | +0.21% | 1.6만 |
|---|
| 2025.11.10 | ₩173,552 | ₩174,020 | ₩172,656 | ₩173,525 | -0.02% | 2.6만 |
|---|
| 2025.11.07 | ₩171,145 | ₩173,324 | ₩171,145 | ₩173,271 | +1.24% | 3.8만 |
|---|
| 2025.11.06 | ₩173,204 | ₩173,405 | ₩171,185 | ₩171,318 | -1.09% | 1.3만 |
|---|
| 2025.11.05 | ₩172,348 | ₩173,779 | ₩172,148 | ₩172,963 | +0.36% | 1.7만 |
|---|
| 2025.11.04 | ₩171,332 | ₩172,589 | ₩171,171 | ₩172,148 | +0.48% | 1.5만 |
|---|
| 2025.11.03 | ₩173,579 | ₩173,579 | ₩171,211 | ₩173,097 | -0.28% | 3.5만 |
|---|
| 2025.10.31 | ₩172,736 | ₩173,886 | ₩171,974 | ₩173,472 | +0.43% | 3.2만 |
|---|
| 2025.10.30 | ₩173,793 | ₩174,675 | ₩172,295 | ₩172,295 | -0.86% | 3.7만 |
|---|
| 2025.10.29 | ₩176,668 | ₩177,283 | ₩174,876 | ₩175,250 | -0.80% | 7.5만 |
|---|
| 2025.10.28 | ₩180,306 | ₩180,479 | ₩179,182 | ₩179,262 | -0.58% | 3.4만 |
|---|
| 2025.10.27 | ₩179,944 | ₩180,185 | ₩179,583 | ₩180,105 | +0.09% | 4.5만 |
|---|
| 2025.10.24 | ₩178,366 | ₩179,570 | ₩178,366 | ₩178,861 | +0.28% | 2.6만 |
|---|
| 2025.10.23 | ₩176,360 | ₩177,805 | ₩176,360 | ₩177,323 | +0.55% | 2.1만 |
|---|
| 2025.10.22 | ₩176,935 | ₩177,056 | ₩175,585 | ₩176,307 | -0.36% | 1.4만 |
|---|
| 2025.10.21 | ₩176,227 | ₩177,617 | ₩175,972 | ₩176,989 | +0.43% | 1.9만 |
|---|
| 2025.10.20 | ₩175,344 | ₩176,253 | ₩175,103 | ₩175,906 | +0.32% | 1.7만 |
|---|
| 2025.10.17 | ₩173,378 | ₩174,555 | ₩173,324 | ₩174,247 | +0.50% | 1.7만 |
|---|
| 2025.10.16 | ₩176,053 | ₩176,053 | ₩172,763 | ₩173,204 | -1.62% | 2.5만 |
|---|
| 2025.10.15 | ₩177,430 | ₩177,551 | ₩175,357 | ₩175,785 | -0.93% | 2.4만 |
|---|
| 2025.10.14 | ₩172,549 | ₩177,283 | ₩172,549 | ₩176,400 | +2.23% | 3.2만 |
|---|
| 2025.10.13 | ₩174,100 | ₩174,274 | ₩173,217 | ₩173,940 | -0.09% | 4.4만 |
|---|
| 2025.10.10 | ₩177,042 | ₩177,176 | ₩172,362 | ₩172,362 | -2.64% | 7.4만 |
|---|