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 | ₩196,430 | ₩197,057 | ₩196,430 | ₩196,643 | +0.11% | 3만 |
| 2026.10.08 | ₩192,588 | ₩196,203 | ₩192,588 | ₩196,123 | +1.84% | 9.7천 |
| 2026.10.07 | ₩193,201 | ₩193,282 | ₩192,401 | ₩193,028 | -0.09% | 8.4천 |
| 2026.10.06 | ₩195,002 | ₩195,042 | ₩194,242 | ₩194,402 | -0.31% | 2.3만 |
| 2026.10.05 | ₩192,748 | ₩194,616 | ₩192,654 | ₩194,482 | +0.90% | 1.2만 |
| 2026.10.02 | ₩193,121 | ₩193,548 | ₩191,907 | ₩192,868 | -0.13% | 7.9만 |
| 2026.10.01 | ₩191,160 | ₩193,175 | ₩190,240 | ₩193,028 | +0.98% | 2.7만 |
| 2026.09.30 | ₩192,281 | ₩192,508 | ₩190,840 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩190,880 |
| -0.73% |
| 3.8만 |
| 2026.09.29 | ₩192,294 | ₩192,294 | ₩190,773 | ₩191,734 | -0.29% | 4.2만 |
|---|
| 2026.09.28 | ₩192,961 | ₩193,335 | ₩191,987 | ₩192,201 | -0.39% | 4.3만 |
|---|
| 2026.09.25 | ₩193,495 | ₩194,536 | ₩192,574 | ₩194,269 | +0.40% | 16.2만 |
|---|
| 2026.09.24 | ₩193,775 | ₩193,962 | ₩193,095 | ₩193,161 | -0.32% | 2.1만 |
|---|
| 2026.09.23 | ₩194,415 | ₩195,269 | ₩193,695 | ₩193,695 | -0.37% | 2.7만 |
|---|
| 2026.09.22 | ₩198,391 | ₩198,391 | ₩194,642 | ₩194,642 | -1.89% | 1.8만 |
|---|
| 2026.09.21 | ₩198,725 | ₩198,725 | ₩197,591 | ₩197,591 | -0.57% | 2.2만 |
|---|
| 2026.09.18 | ₩199,005 | ₩199,005 | ₩197,937 | ₩198,098 | -0.46% | 2.3만 |
|---|
| 2026.09.17 | ₩199,992 | ₩200,139 | ₩198,778 | ₩199,605 | -0.19% | 1.2만 |
|---|
| 2026.09.16 | ₩201,553 | ₩201,553 | ₩197,831 | ₩199,312 | -1.11% | 1.1만 |
|---|
| 2026.09.15 | ₩201,726 | ₩202,340 | ₩201,113 | ₩201,713 | -0.01% | 6.3만 |
|---|
| 2026.09.14 | ₩202,300 | ₩202,687 | ₩201,246 | ₩202,300 | 0.00% | 3.8만 |
|---|
| 2026.09.11 | ₩200,312 | ₩201,940 | ₩200,312 | ₩201,686 | +0.69% | 1.8만 |
|---|
| 2026.09.10 | ₩200,419 | ₩200,472 | ₩199,538 | ₩199,925 | -0.25% | 6.6만 |
|---|
| 2026.09.09 | ₩200,419 | ₩201,166 | ₩199,512 | ₩200,405 | -0.01% | 2.3만 |
|---|
| 2026.09.08 | ₩203,461 | ₩203,794 | ₩200,952 | ₩200,979 | -1.22% | 2만 |
|---|
| 2026.09.04 | ₩204,728 | ₩205,248 | ₩204,048 | ₩204,821 | +0.05% | 2.6만 |
|---|
| 2026.09.03 | ₩204,595 | ₩206,409 | ₩204,595 | ₩206,209 | +0.79% | 2.1만 |
|---|
| 2026.09.02 | ₩202,287 | ₩204,488 | ₩202,287 | ₩203,567 | +0.63% | 3.2만 |
|---|
| 2026.09.01 | ₩202,273 | ₩203,967 | ₩201,940 | ₩202,220 | -0.03% | 1.4만 |
|---|
| 2026.08.31 | ₩203,594 | ₩203,594 | ₩202,967 | ₩203,100 | -0.24% | 1.1만 |
|---|
| 2026.08.28 | ₩202,834 | ₩204,595 | ₩202,834 | ₩203,914 | +0.53% | 4.2만 |
|---|
| 2026.08.27 | ₩202,153 | ₩203,501 | ₩202,153 | ₩203,154 | +0.49% | 1.6만 |
|---|
| 2026.08.26 | ₩200,446 | ₩202,060 | ₩200,446 | ₩201,793 | +0.67% | 9.4만 |
|---|
| 2026.08.25 | ₩201,993 | ₩201,993 | ₩201,286 | ₩201,673 | -0.16% | 8.3천 |
|---|
| 2026.08.24 | ₩201,806 | ₩203,167 | ₩201,806 | ₩202,513 | +0.35% | 2.5만 |
|---|
| 2026.08.21 | ₩200,899 | ₩201,860 | ₩200,752 | ₩201,513 | +0.31% | 3만 |
|---|
| 2026.08.20 | ₩200,872 | ₩201,366 | ₩199,578 | ₩199,618 | -0.62% | 5.4만 |
|---|
| 2026.08.19 | ₩202,073 | ₩203,100 | ₩201,006 | ₩201,006 | -0.53% | 1.4만 |
|---|
| 2026.08.18 | ₩201,033 | ₩202,166 | ₩201,033 | ₩201,166 | +0.07% | 1.7만 |
|---|
| 2026.08.17 | ₩201,873 | ₩202,180 | ₩200,512 | ₩200,512 | -0.67% | 4만 |
|---|
| 2026.08.14 | ₩202,874 | ₩202,874 | ₩202,447 | ₩202,700 | -0.09% | 1.2만 |
|---|
| 2026.08.13 | ₩200,899 | ₩202,820 | ₩200,259 | ₩202,780 | +0.94% | 3.6만 |
|---|
| 2026.08.12 | ₩199,885 | ₩200,659 | ₩199,298 | ₩200,499 | +0.31% | 1.6만 |
|---|
| 2026.08.11 | ₩200,192 | ₩200,819 | ₩200,192 | ₩200,259 | +0.03% | 1.4만 |
|---|
| 2026.08.10 | ₩198,538 | ₩200,005 | ₩198,538 | ₩199,872 | +0.67% | 2.3만 |
|---|
| 2026.08.07 | ₩199,272 | ₩199,392 | ₩198,338 | ₩199,151 | -0.06% | 2.6만 |
|---|
| 2026.08.06 | ₩199,645 | ₩199,645 | ₩198,058 | ₩198,484 | -0.58% | 2.8만 |
|---|
| 2026.08.05 | ₩200,179 | ₩201,113 | ₩199,512 | ₩199,685 | -0.25% | 3.3만 |
|---|
| 2026.08.04 | ₩197,044 | ₩199,979 | ₩197,004 | ₩199,805 | +1.40% | 4.2만 |
|---|
| 2026.08.03 | ₩197,390 | ₩198,338 | ₩196,857 | ₩197,310 | -0.04% | 2.5만 |
|---|
| 2026.07.31 | ₩195,883 | ₩196,337 | ₩194,856 | ₩196,083 | +0.10% | 3만 |
|---|
| 2026.07.30 | ₩196,083 | ₩196,083 | ₩193,882 | ₩195,870 | -0.11% | 5.7만 |
|---|
| 2026.07.29 | ₩197,551 | ₩198,058 | ₩195,976 | ₩196,083 | -0.74% | 13.2만 |
|---|
| 2026.07.28 | ₩195,549 | ₩197,831 | ₩195,549 | ₩197,657 | +1.08% | 12.5만 |
|---|
| 2026.07.27 | ₩194,309 | ₩195,256 | ₩194,309 | ₩195,123 | +0.42% | 3.6만 |
|---|
| 2026.07.24 | ₩191,280 | ₩193,882 | ₩191,280 | ₩192,855 | +0.82% | 1.3만 |
|---|
| 2026.07.23 | ₩191,294 | ₩191,667 | ₩190,200 | ₩191,040 | -0.13% | 1만 |
|---|
| 2026.07.22 | ₩192,654 | ₩193,428 | ₩191,667 | ₩191,787 | -0.45% | 1만 |
|---|
| 2026.07.21 | ₩191,707 | ₩192,441 | ₩191,427 | ₩192,268 | +0.29% | 2.2만 |
|---|
| 2026.07.20 | ₩193,268 | ₩193,268 | ₩191,427 | ₩191,521 | -0.90% | 1.3만 |
|---|
| 2026.07.17 | ₩192,241 | ₩194,069 | ₩192,121 | ₩192,494 | +0.13% | 5만 |
|---|
| 2026.07.16 | ₩191,320 | ₩193,415 | ₩191,320 | ₩193,388 | +1.08% | 9.5천 |
|---|
| 2026.07.15 | ₩191,254 | ₩191,961 | ₩190,920 | ₩191,494 | +0.13% | 1.3만 |
|---|
| 2026.07.14 | ₩190,747 | ₩191,934 | ₩189,266 | ₩189,853 | -0.47% | 1.3만 |
|---|
| 2026.07.13 | ₩191,734 | ₩193,121 | ₩191,654 | ₩191,841 | +0.06% | 1.2만 |
|---|
| 2026.07.10 | ₩191,734 | ₩191,934 | ₩191,307 | ₩191,601 | -0.07% | 2.4만 |
|---|
| 2026.07.09 | ₩189,786 | ₩190,880 | ₩189,786 | ₩190,680 | +0.47% | 9.8천 |
|---|
| 2026.07.08 | ₩190,120 | ₩190,120 | ₩188,025 | ₩188,852 | -0.67% | 1.5만 |
|---|
| 2026.07.07 | ₩192,748 | ₩193,201 | ₩191,054 | ₩191,214 | -0.80% | 2.2만 |
|---|
| 2026.07.06 | ₩190,840 | ₩191,974 | ₩190,600 | ₩191,934 | +0.57% | 2.2만 |
|---|
| 2026.07.02 | ₩191,014 | ₩191,787 | ₩189,760 | ₩190,813 | -0.10% | 2만 |
|---|
| 2026.07.01 | ₩189,333 | ₩191,240 | ₩189,333 | ₩189,786 | +0.24% | 2.8만 |
|---|
| 2026.06.30 | ₩190,053 | ₩190,053 | ₩188,932 | ₩188,986 | -0.56% | 3만 |
|---|
| 2026.06.29 | ₩189,373 | ₩190,053 | ₩189,293 | ₩189,773 | +0.21% | 2.2만 |
|---|
| 2026.06.26 | ₩187,985 | ₩189,333 | ₩187,985 | ₩188,719 | +0.39% | 2만 |
|---|
| 2026.06.25 | ₩187,625 | ₩190,000 | ₩187,625 | ₩187,852 | +0.12% | 2.1만 |
|---|
| 2026.06.24 | ₩185,931 | ₩188,265 | ₩185,464 | ₩187,145 | +0.65% | 3.2만 |
|---|
| 2026.06.23 | ₩184,597 | ₩185,691 | ₩184,397 | ₩185,357 | +0.41% | 4.9만 |
|---|
| 2026.06.22 | ₩184,383 | ₩185,277 | ₩184,383 | ₩184,944 | +0.30% | 2.4만 |
|---|
| 2026.06.18 | ₩185,584 | ₩185,811 | ₩184,223 | ₩184,223 | -0.73% | 1.3만 |
|---|
| 2026.06.17 | ₩187,652 | ₩188,265 | ₩184,223 | ₩184,250 | -1.81% | 1.5만 |
|---|
| 2026.06.16 | ₩186,544 | ₩188,279 | ₩186,544 | ₩187,332 | +0.42% | 7.5천 |
|---|
| 2026.06.15 | ₩187,985 | ₩188,626 | ₩186,531 | ₩186,531 | -0.77% | 2.6만 |
|---|
| 2026.06.12 | ₩185,624 | ₩187,011 | ₩185,357 | ₩186,718 | +0.59% | 2.2만 |
|---|
| 2026.06.11 | ₩184,090 | ₩185,757 | ₩183,223 | ₩185,557 | +0.80% | 1.9만 |
|---|
| 2026.06.10 | ₩185,464 | ₩185,984 | ₩183,062 | ₩183,169 | -1.24% | 1.2만 |
|---|
| 2026.06.09 | ₩183,956 | ₩186,291 | ₩183,116 | ₩185,544 | +0.86% | 9.9천 |
|---|
| 2026.06.08 | ₩183,943 | ₩184,570 | ₩183,503 | ₩183,543 | -0.22% | 1.9만 |
|---|
| 2026.06.05 | ₩185,290 | ₩185,344 | ₩183,449 | ₩183,983 | -0.71% | 2만 |
|---|
| 2026.06.04 | ₩184,103 | ₩185,731 | ₩184,103 | ₩185,344 | +0.67% | 1.5만 |
|---|
| 2026.06.03 | ₩183,089 | ₩183,729 | ₩182,956 | ₩183,236 | +0.08% | 1.6만 |
|---|
| 2026.06.02 | ₩182,836 | ₩184,530 | ₩182,836 | ₩183,943 | +0.61% | 1.9만 |
|---|
| 2026.06.01 | ₩182,035 | ₩183,689 | ₩181,101 | ₩183,529 | +0.82% | 1.7만 |
|---|
| 2026.05.29 | ₩182,435 | ₩183,169 | ₩181,982 | ₩182,369 | -0.04% | 5.7만 |
|---|
| 2026.05.28 | ₩181,915 | ₩182,622 | ₩181,568 | ₩182,475 | +0.31% | 2.4만 |
|---|
| 2026.05.27 | ₩182,515 | ₩183,729 | ₩182,049 | ₩182,195 | -0.18% | 1.8만 |
|---|
| 2026.05.26 | ₩182,169 | ₩183,263 | ₩182,169 | ₩182,609 | +0.24% | 2.2만 |
|---|
| 2026.05.22 | ₩181,969 | ₩182,222 | ₩181,368 | ₩181,928 | -0.02% | 1.7만 |
|---|
| 2026.05.21 | ₩180,341 | ₩181,475 | ₩178,687 | ₩181,075 | +0.41% | 2만 |
|---|
| 2026.05.20 | ₩178,473 | ₩181,555 | ₩178,193 | ₩181,542 | +1.72% | 1.4만 |
|---|
| 2026.05.19 | ₩179,447 | ₩179,447 | ₩178,033 | ₩178,273 | -0.65% | 3.8만 |
|---|
| 2026.05.18 | ₩179,034 | ₩181,155 | ₩178,967 | ₩180,074 | +0.58% | 9.9만 |
|---|
| 2026.05.15 | ₩180,248 | ₩180,368 | ₩179,047 | ₩179,234 | -0.56% | 1.3만 |
|---|
| 2026.05.14 | ₩180,354 | ₩181,315 | ₩179,794 | ₩180,368 | +0.01% | 9.5만 |
|---|
| 2026.05.13 | ₩179,981 | ₩179,981 | ₩178,780 | ₩179,274 | -0.39% | 3만 |
|---|
| 2026.05.12 | ₩180,581 | ₩181,035 | ₩179,100 | ₩180,648 | +0.04% | 2.4만 |
|---|
| 2026.05.11 | ₩182,662 | ₩182,662 | ₩180,861 | ₩180,875 | -0.98% | 2.8만 |
|---|
| 2026.05.08 | ₩184,023 | ₩184,023 | ₩182,596 | ₩182,662 | -0.74% | 1.9만 |
|---|
| 2026.05.07 | ₩185,184 | ₩185,184 | ₩183,183 | ₩183,183 | -1.08% | 2.1만 |
|---|
| 2026.05.06 | ₩184,557 | ₩185,984 | ₩184,557 | ₩185,144 | +0.32% | 5.1만 |
|---|
| 2026.05.05 | ₩182,969 | ₩184,703 | ₩182,969 | ₩184,143 | +0.64% | 2.4만 |
|---|
| 2026.05.04 | ₩184,010 | ₩184,917 | ₩182,929 | ₩183,316 | -0.38% | 2.1만 |
|---|
| 2026.05.01 | ₩185,811 | ₩185,811 | ₩184,383 | ₩184,383 | -0.77% | 2만 |
|---|
| 2026.04.30 | ₩182,089 | ₩185,170 | ₩182,089 | ₩185,170 | +1.69% | 3.9만 |
|---|
| 2026.04.29 | ₩183,329 | ₩183,329 | ₩182,102 | ₩182,609 | -0.39% | 1.3만 |
|---|
| 2026.04.28 | ₩184,477 | ₩184,717 | ₩182,689 | ₩183,022 | -0.79% | 2.8만 |
|---|
| 2026.04.27 | ₩183,036 | ₩183,903 | ₩183,036 | ₩183,676 | +0.35% | 1.2만 |
|---|
| 2026.04.24 | ₩183,703 | ₩183,703 | ₩182,662 | ₩182,876 | -0.45% | 2.5만 |
|---|
| 2026.04.23 | ₩184,944 | ₩185,210 | ₩182,769 | ₩184,690 | -0.14% | 6.2만 |
|---|
| 2026.04.22 | ₩187,652 | ₩187,652 | ₩185,517 | ₩185,824 | -0.97% | 9천 |
|---|
| 2026.04.21 | ₩187,638 | ₩188,626 | ₩186,291 | ₩186,304 | -0.71% | 2.3만 |
|---|
| 2026.04.20 | ₩186,198 | ₩187,505 | ₩186,198 | ₩187,265 | +0.57% | 5.9만 |
|---|
| 2026.04.17 | ₩185,250 | ₩188,065 | ₩184,637 | ₩186,544 | +0.70% | 2.2만 |
|---|
| 2026.04.16 | ₩183,383 | ₩184,330 | ₩183,383 | ₩183,876 | +0.27% | 1.3만 |
|---|
| 2026.04.15 | ₩183,676 | ₩184,063 | ₩183,036 | ₩183,303 | -0.20% | 1.3만 |
|---|
| 2026.04.14 | ₩183,223 | ₩184,316 | ₩183,022 | ₩183,609 | +0.21% | 3.8만 |
|---|
| 2026.04.13 | ₩180,007 | ₩183,249 | ₩179,887 | ₩183,183 | +1.76% | 3.8만 |
|---|
| 2026.04.10 | ₩182,369 | ₩182,369 | ₩180,381 | ₩180,488 | -1.03% | 3.1만 |
|---|
| 2026.04.09 | ₩180,821 | ₩182,369 | ₩180,808 | ₩181,942 | +0.62% | 2만 |
|---|
| 2026.04.08 | ₩181,235 | ₩182,342 | ₩181,088 | ₩181,608 | +0.21% | 1.4만 |
|---|
| 2026.04.07 | ₩177,072 | ₩178,166 | ₩176,592 | ₩177,339 | +0.15% | 3.2만 |
|---|
| 2026.04.06 | ₩176,125 | ₩177,940 | ₩176,125 | ₩177,900 | +1.01% | 2.5만 |
|---|
| 2026.04.02 | ₩174,031 | ₩177,166 | ₩174,031 | ₩176,472 | +1.40% | 1.7만 |
|---|
| 2026.04.01 | ₩176,059 | ₩176,859 | ₩175,151 | ₩176,192 | +0.08% | 2.7만 |
|---|
| 2026.03.31 | ₩172,937 | ₩175,738 | ₩172,283 | ₩175,098 | +1.25% | 4만 |
|---|
| 2026.03.30 | ₩173,550 | ₩173,550 | ₩171,162 | ₩171,323 | -1.28% | 1.9만 |
|---|
| 2026.03.27 | ₩174,404 | ₩174,404 | ₩171,683 | ₩171,910 | -1.43% | 6.7만 |
|---|
| 2026.03.26 | ₩175,325 | ₩177,206 | ₩174,778 | ₩174,911 | -0.24% | 1.7만 |
|---|
| 2026.03.25 | ₩176,872 | ₩177,993 | ₩175,805 | ₩176,379 | -0.28% | 1.4만 |
|---|
| 2026.03.24 | ₩173,737 | ₩176,619 | ₩173,737 | ₩175,592 | +1.07% | 1.5만 |
|---|
| 2026.03.23 | ₩174,991 | ₩177,126 | ₩174,591 | ₩175,125 | +0.08% | 2.6만 |
|---|
| 2026.03.20 | ₩174,378 | ₩174,458 | ₩171,936 | ₩172,790 | -0.91% | 4.3만 |
|---|
| 2026.03.19 | ₩173,430 | ₩175,191 | ₩173,217 | ₩174,698 | +0.73% | 1.7만 |
|---|
| 2026.03.18 | ₩175,405 | ₩175,925 | ₩174,271 | ₩174,311 | -0.62% | 1.3만 |
|---|
| 2026.03.17 | ₩175,645 | ₩177,659 | ₩175,645 | ₩176,192 | +0.31% | 2.3만 |
|---|
| 2026.03.16 | ₩175,258 | ₩176,099 | ₩174,764 | ₩174,911 | -0.20% | 2.5만 |
|---|
| 2026.03.13 | ₩175,391 | ₩175,872 | ₩173,857 | ₩173,897 | -0.85% | 5.5만 |
|---|
| 2026.03.12 | ₩176,072 | ₩177,059 | ₩174,805 | ₩174,805 | -0.72% | 1.8만 |
|---|
| 2026.03.11 | ₩177,766 | ₩178,673 | ₩176,846 | ₩177,846 | +0.05% | 2.5만 |
|---|
| 2026.03.10 | ₩178,833 | ₩180,341 | ₩177,966 | ₩178,073 | -0.43% | 2만 |
|---|
| 2026.03.09 | ₩177,446 | ₩179,581 | ₩174,764 | ₩179,407 | +1.11% | 2.4만 |
|---|
| 2026.03.06 | ₩180,594 | ₩180,594 | ₩177,846 | ₩179,581 | -0.56% | 3.3만 |
|---|
| 2026.03.05 | ₩182,916 | ₩184,410 | ₩181,408 | ₩182,342 | -0.31% | 2.6만 |
|---|
| 2026.03.04 | ₩183,636 | ₩184,330 | ₩182,756 | ₩184,103 | +0.25% | 1.4만 |
|---|
| 2026.03.03 | ₩180,381 | ₩183,409 | ₩179,087 | ₩182,769 | +1.32% | 2.2만 |
|---|
| 2026.03.02 | ₩181,662 | ₩184,477 | ₩181,662 | ₩183,836 | +1.20% | 1.1만 |
|---|
| 2026.02.27 | ₩184,397 | ₩184,397 | ₩182,462 | ₩183,823 | -0.31% | 2.2만 |
|---|
| 2026.02.26 | ₩185,224 | ₩185,797 | ₩184,303 | ₩185,557 | +0.18% | 1.7만 |
|---|
| 2026.02.25 | ₩184,423 | ₩184,877 | ₩183,143 | ₩184,770 | +0.19% | 2.5만 |
|---|
| 2026.02.24 | ₩182,142 | ₩183,983 | ₩182,142 | ₩183,810 | +0.92% | 1만 |
|---|
| 2026.02.23 | ₩185,317 | ₩185,757 | ₩181,208 | ₩182,115 | -1.73% | 1.9만 |
|---|
| 2026.02.20 | ₩184,730 | ₩186,011 | ₩184,383 | ₩185,984 | +0.68% | 1.4만 |
|---|
| 2026.02.19 | ₩185,357 | ₩185,704 | ₩183,970 | ₩184,930 | -0.23% | 6.2만 |
|---|
| 2026.02.18 | ₩184,944 | ₩186,624 | ₩184,944 | ₩186,251 | +0.71% | 1.5만 |
|---|
| 2026.02.17 | ₩183,956 | ₩185,464 | ₩183,263 | ₩184,797 | +0.46% | 3.1만 |
|---|
| 2026.02.13 | ₩182,769 | ₩184,410 | ₩182,235 | ₩183,916 | +0.63% | 4.1만 |
|---|
| 2026.02.12 | ₩185,677 | ₩186,785 | ₩181,848 | ₩182,502 | -1.71% | 3.9만 |
|---|
| 2026.02.11 | ₩186,678 | ₩186,905 | ₩185,104 | ₩185,410 | -0.68% | 2만 |
|---|
| 2026.02.10 | ₩185,811 | ₩186,664 | ₩185,477 | ₩185,944 | +0.07% | 1.4만 |
|---|
| 2026.02.09 | ₩186,011 | ₩186,571 | ₩185,757 | ₩185,957 | -0.03% | 2.3만 |
|---|
| 2026.02.06 | ₩183,916 | ₩186,344 | ₩183,916 | ₩186,238 | +1.26% | 2.9만 |
|---|
| 2026.02.05 | ₩182,529 | ₩183,263 | ₩181,928 | ₩182,609 | +0.04% | 1.8만 |
|---|
| 2026.02.04 | ₩181,808 | ₩184,330 | ₩181,808 | ₩183,596 | +0.98% | 3.9만 |
|---|
| 2026.02.03 | ₩181,208 | ₩182,876 | ₩179,727 | ₩181,061 | -0.08% | 3.6만 |
|---|
| 2026.02.02 | ₩180,674 | ₩182,796 | ₩180,674 | ₩182,702 | +1.12% | 3.7만 |
|---|
| 2026.01.30 | ₩181,128 | ₩181,128 | ₩179,741 | ₩180,821 | -0.17% | 1.8만 |
|---|
| 2026.01.29 | ₩181,755 | ₩181,755 | ₩180,194 | ₩181,288 | -0.26% | 3.5만 |
|---|
| 2026.01.28 | ₩181,675 | ₩181,982 | ₩180,688 | ₩181,235 | -0.24% | 2.4만 |
|---|
| 2026.01.27 | ₩182,649 | ₩182,662 | ₩181,515 | ₩182,049 | -0.33% | 3.8만 |
|---|
| 2026.01.26 | ₩181,835 | ₩182,609 | ₩181,582 | ₩181,635 | -0.11% | 1.9만 |
|---|
| 2026.01.23 | ₩182,542 | ₩182,649 | ₩180,861 | ₩181,595 | -0.52% | 4.2만 |
|---|
| 2026.01.22 | ₩183,409 | ₩183,876 | ₩182,836 | ₩183,183 | -0.12% | 6.9만 |
|---|
| 2026.01.21 | ₩181,155 | ₩183,303 | ₩181,155 | ₩182,529 | +0.76% | 2.5만 |
|---|
| 2026.01.20 | ₩180,648 | ₩181,742 | ₩179,834 | ₩180,194 | -0.25% | 10.4만 |
|---|
| 2026.01.16 | ₩184,223 | ₩184,223 | ₩182,636 | ₩182,729 | -0.81% | 3.4만 |
|---|
| 2026.01.15 | ₩182,916 | ₩184,677 | ₩182,916 | ₩184,183 | +0.69% | 10.1만 |
|---|
| 2026.01.14 | ₩182,982 | ₩183,209 | ₩182,422 | ₩182,916 | -0.04% | 4만 |
|---|
| 2026.01.13 | ₩184,050 | ₩184,250 | ₩182,982 | ₩183,196 | -0.46% | 7만 |
|---|
| 2026.01.12 | ₩182,942 | ₩184,130 | ₩182,942 | ₩184,010 | +0.58% | 12.8만 |
|---|
| 2026.01.09 | ₩184,357 | ₩184,770 | ₩183,383 | ₩184,303 | -0.03% | 2.7만 |
|---|
| 2026.01.08 | ₩181,248 | ₩184,090 | ₩181,248 | ₩183,756 | +1.38% | 4.5만 |
|---|
| 2026.01.07 | ₩184,170 | ₩184,170 | ₩181,408 | ₩181,528 | -1.43% | 2.7만 |
|---|
| 2026.01.06 | ₩183,489 | ₩184,263 | ₩182,769 | ₩184,010 | +0.28% | 3.3만 |
|---|
| 2026.01.05 | ₩181,768 | ₩184,503 | ₩181,768 | ₩183,796 | +1.12% | 4.8만 |
|---|
| 2026.01.02 | ₩180,168 | ₩181,181 | ₩178,793 | ₩180,835 | +0.37% | 2.5만 |
|---|
| 2025.12.31 | ₩180,688 | ₩180,688 | ₩179,167 | ₩179,194 | -0.83% | 2.2만 |
|---|
| 2025.12.30 | ₩181,395 | ₩181,395 | ₩180,461 | ₩180,501 | -0.49% | 2.5만 |
|---|
| 2025.12.29 | ₩181,595 | ₩182,062 | ₩180,781 | ₩180,928 | -0.37% | 3만 |
|---|
| 2025.12.26 | ₩182,155 | ₩182,155 | ₩181,422 | ₩181,942 | -0.12% | 4.4만 |
|---|
| 2025.12.24 | ₩181,208 | ₩182,209 | ₩181,208 | ₩182,115 | +0.50% | 9.1천 |
|---|
| 2025.12.23 | ₩181,141 | ₩181,595 | ₩180,955 | ₩181,075 | -0.04% | 3.3만 |
|---|
| 2025.12.22 | ₩180,594 | ₩181,835 | ₩180,594 | ₩181,502 | +0.50% | 4.2만 |
|---|
| 2025.12.19 | ₩179,781 | ₩181,128 | ₩179,781 | ₩180,808 | +0.57% | 2.3만 |
|---|
| 2025.12.18 | ₩180,221 | ₩181,208 | ₩179,674 | ₩179,767 | -0.25% | 2.4만 |
|---|
| 2025.12.17 | ₩180,087 | ₩180,795 | ₩179,434 | ₩179,514 | -0.32% | 1.9만 |
|---|
| 2025.12.16 | ₩181,622 | ₩181,622 | ₩179,380 | ₩179,994 | -0.90% | 2.1만 |
|---|
| 2025.12.15 | ₩181,955 | ₩181,955 | ₩180,714 | ₩181,235 | -0.40% | 1.9만 |
|---|
| 2025.12.12 | ₩182,609 | ₩182,609 | ₩180,955 | ₩181,355 | -0.69% | 3.1만 |
|---|
| 2025.12.11 | ₩179,274 | ₩182,102 | ₩179,274 | ₩181,822 | +1.42% | 3만 |
|---|
| 2025.12.10 | ₩177,566 | ₩179,834 | ₩177,406 | ₩179,527 | +1.10% | 2.6만 |
|---|
| 2025.12.09 | ₩177,112 | ₩178,433 | ₩177,112 | ₩177,379 | +0.15% | 2.4만 |
|---|
| 2025.12.08 | ₩178,420 | ₩178,420 | ₩177,139 | ₩177,366 | -0.59% | 1.9만 |
|---|
| 2025.12.05 | ₩177,753 | ₩178,567 | ₩177,606 | ₩177,606 | -0.08% | 2.4만 |
|---|
| 2025.12.04 | ₩177,419 | ₩178,100 | ₩177,219 | ₩177,539 | +0.07% | 1.4만 |
|---|
| 2025.12.03 | ₩176,779 | ₩177,873 | ₩176,779 | ₩177,846 | +0.60% | 1.7만 |
|---|
| 2025.12.02 | ₩176,979 | ₩176,979 | ₩175,912 | ₩176,365 | -0.35% | 2.1만 |
|---|
| 2025.12.01 | ₩176,299 | ₩177,793 | ₩176,299 | ₩176,565 | +0.15% | 2.6만 |
|---|
| 2025.11.28 | ₩176,899 | ₩177,526 | ₩176,832 | ₩176,939 | +0.02% | 4.3천 |
|---|
| 2025.11.26 | ₩175,325 | ₩177,126 | ₩175,125 | ₩176,405 | +0.62% | 2.1만 |
|---|
| 2025.11.25 | ₩172,163 | ₩175,138 | ₩172,163 | ₩174,898 | +1.59% | 1.9만 |
|---|
| 2025.11.24 | ₩171,603 | ₩172,203 | ₩170,776 | ₩171,923 | +0.19% | 1.4만 |
|---|
| 2025.11.21 | ₩168,107 | ₩171,576 | ₩168,094 | ₩170,722 | +1.56% | 2.9만 |
|---|
| 2025.11.20 | ₩171,443 | ₩171,896 | ₩167,387 | ₩167,467 | -2.32% | 1.8만 |
|---|
| 2025.11.19 | ₩170,002 | ₩170,562 | ₩169,135 | ₩169,775 | -0.13% | 5.2만 |
|---|
| 2025.11.18 | ₩169,095 | ₩170,936 | ₩168,814 | ₩170,202 | +0.65% | 1.6만 |
|---|
| 2025.11.17 | ₩171,643 | ₩172,136 | ₩168,975 | ₩169,508 | -1.24% | 1.7만 |
|---|
| 2025.11.14 | ₩172,203 | ₩173,097 | ₩171,603 | ₩172,016 | -0.11% | 2.6만 |
|---|
| 2025.11.13 | ₩174,311 | ₩175,218 | ₩172,910 | ₩173,070 | -0.71% | 3.6만 |
|---|
| 2025.11.12 | ₩174,484 | ₩175,765 | ₩174,484 | ₩175,018 | +0.31% | 3.6만 |
|---|
| 2025.11.11 | ₩173,631 | ₩174,711 | ₩173,470 | ₩173,991 | +0.21% | 1.6만 |
|---|
| 2025.11.10 | ₩173,124 | ₩173,590 | ₩172,230 | ₩173,097 | -0.02% | 2.6만 |
|---|
| 2025.11.07 | ₩170,722 | ₩172,897 | ₩170,722 | ₩172,843 | +1.24% | 3.8만 |
|---|
| 2025.11.06 | ₩172,777 | ₩172,977 | ₩170,762 | ₩170,896 | -1.09% | 1.3만 |
|---|
| 2025.11.05 | ₩171,923 | ₩173,350 | ₩171,723 | ₩172,537 | +0.36% | 1.7만 |
|---|
| 2025.11.04 | ₩170,909 | ₩172,163 | ₩170,749 | ₩171,723 | +0.48% | 1.5만 |
|---|
| 2025.11.03 | ₩173,150 | ₩173,150 | ₩170,789 | ₩172,670 | -0.28% | 3.5만 |
|---|
| 2025.10.31 | ₩172,310 | ₩173,457 | ₩171,549 | ₩173,044 | +0.43% | 3.2만 |
|---|
| 2025.10.30 | ₩173,364 | ₩174,244 | ₩171,870 | ₩171,870 | -0.86% | 3.7만 |
|---|
| 2025.10.29 | ₩176,232 | ₩176,846 | ₩174,444 | ₩174,818 | -0.80% | 7.5만 |
|---|
| 2025.10.28 | ₩179,861 | ₩180,034 | ₩178,740 | ₩178,820 | -0.58% | 3.4만 |
|---|
| 2025.10.27 | ₩179,500 | ₩179,741 | ₩179,140 | ₩179,661 | +0.09% | 4.5만 |
|---|
| 2025.10.24 | ₩177,926 | ₩179,127 | ₩177,926 | ₩178,420 | +0.28% | 2.6만 |
|---|
| 2025.10.23 | ₩175,925 | ₩177,366 | ₩175,925 | ₩176,886 | +0.55% | 2.1만 |
|---|
| 2025.10.22 | ₩176,499 | ₩176,619 | ₩175,151 | ₩175,872 | -0.36% | 1.4만 |
|---|
| 2025.10.21 | ₩175,792 | ₩177,179 | ₩175,538 | ₩176,552 | +0.43% | 1.9만 |
|---|
| 2025.10.20 | ₩174,911 | ₩175,818 | ₩174,671 | ₩175,472 | +0.32% | 1.7만 |
|---|
| 2025.10.17 | ₩172,950 | ₩174,124 | ₩172,897 | ₩173,817 | +0.50% | 1.7만 |
|---|
| 2025.10.16 | ₩175,618 | ₩175,618 | ₩172,336 | ₩172,777 | -1.62% | 2.5만 |
|---|
| 2025.10.15 | ₩176,992 | ₩177,112 | ₩174,925 | ₩175,351 | -0.93% | 2.4만 |
|---|
| 2025.10.14 | ₩172,123 | ₩176,846 | ₩172,123 | ₩175,965 | +2.23% | 3.2만 |
|---|
| 2025.10.13 | ₩173,671 | ₩173,844 | ₩172,790 | ₩173,510 | -0.09% | 4.4만 |
|---|
| 2025.10.10 | ₩176,606 | ₩176,739 | ₩171,936 | ₩171,936 | -2.64% | 7.4만 |
|---|