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 | ₩196,501 | ₩197,128 | ₩196,501 | ₩196,714 | +0.11% | 3만 |
| 2026.10.08 | ₩192,657 | ₩196,274 | ₩192,657 | ₩196,194 | +1.84% | 9.7천 |
| 2026.10.07 | ₩193,271 | ₩193,351 | ₩192,470 | ₩193,097 | -0.09% | 8.4천 |
| 2026.10.06 | ₩195,073 | ₩195,113 | ₩194,312 | ₩194,472 | -0.31% | 2.3만 |
| 2026.10.05 | ₩192,817 | ₩194,686 | ₩192,724 | ₩194,552 | +0.90% | 1.2만 |
| 2026.10.02 | ₩193,191 | ₩193,618 | ₩191,976 | ₩192,937 | -0.13% | 7.9만 |
| 2026.10.01 | ₩191,229 | ₩193,244 | ₩190,308 | ₩193,097 | +0.98% | 2.7만 |
| 2026.09.30 | ₩192,350 | ₩192,577 | ₩190,909 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩190,949 |
| -0.73% |
| 3.8만 |
| 2026.09.29 | ₩192,363 | ₩192,363 | ₩190,842 | ₩191,803 | -0.29% | 4.2만 |
|---|
| 2026.09.28 | ₩193,031 | ₩193,404 | ₩192,057 | ₩192,270 | -0.39% | 4.3만 |
|---|
| 2026.09.25 | ₩193,565 | ₩194,606 | ₩192,644 | ₩194,339 | +0.40% | 16.2만 |
|---|
| 2026.09.24 | ₩193,845 | ₩194,032 | ₩193,164 | ₩193,231 | -0.32% | 2.1만 |
|---|
| 2026.09.23 | ₩194,485 | ₩195,340 | ₩193,765 | ₩193,765 | -0.37% | 2.7만 |
|---|
| 2026.09.22 | ₩198,462 | ₩198,462 | ₩194,712 | ₩194,712 | -1.89% | 1.8만 |
|---|
| 2026.09.21 | ₩198,796 | ₩198,796 | ₩197,662 | ₩197,662 | -0.57% | 2.2만 |
|---|
| 2026.09.18 | ₩199,076 | ₩199,076 | ₩198,009 | ₩198,169 | -0.46% | 2.3만 |
|---|
| 2026.09.17 | ₩200,064 | ₩200,211 | ₩198,849 | ₩199,677 | -0.19% | 1.2만 |
|---|
| 2026.09.16 | ₩201,625 | ₩201,625 | ₩197,902 | ₩199,383 | -1.11% | 1.1만 |
|---|
| 2026.09.15 | ₩201,799 | ₩202,413 | ₩201,185 | ₩201,785 | -0.01% | 6.3만 |
|---|
| 2026.09.14 | ₩202,373 | ₩202,760 | ₩201,318 | ₩202,373 | 0.00% | 3.8만 |
|---|
| 2026.09.11 | ₩200,384 | ₩202,012 | ₩200,384 | ₩201,759 | +0.69% | 1.8만 |
|---|
| 2026.09.10 | ₩200,491 | ₩200,544 | ₩199,610 | ₩199,997 | -0.25% | 6.6만 |
|---|
| 2026.09.09 | ₩200,491 | ₩201,238 | ₩199,583 | ₩200,478 | -0.01% | 2.3만 |
|---|
| 2026.09.08 | ₩203,534 | ₩203,867 | ₩201,025 | ₩201,051 | -1.22% | 2만 |
|---|
| 2026.09.04 | ₩204,802 | ₩205,322 | ₩204,121 | ₩204,895 | +0.05% | 2.6만 |
|---|
| 2026.09.03 | ₩204,668 | ₩206,483 | ₩204,668 | ₩206,283 | +0.79% | 2.1만 |
|---|
| 2026.09.02 | ₩202,359 | ₩204,561 | ₩202,359 | ₩203,641 | +0.63% | 3.2만 |
|---|
| 2026.09.01 | ₩202,346 | ₩204,041 | ₩202,012 | ₩202,293 | -0.03% | 1.4만 |
|---|
| 2026.08.31 | ₩203,667 | ₩203,667 | ₩203,040 | ₩203,173 | -0.24% | 1.1만 |
|---|
| 2026.08.28 | ₩202,906 | ₩204,668 | ₩202,906 | ₩203,988 | +0.53% | 4.2만 |
|---|
| 2026.08.27 | ₩202,226 | ₩203,574 | ₩202,226 | ₩203,227 | +0.49% | 1.6만 |
|---|
| 2026.08.26 | ₩200,518 | ₩202,132 | ₩200,518 | ₩201,866 | +0.67% | 9.4만 |
|---|
| 2026.08.25 | ₩202,066 | ₩202,066 | ₩201,358 | ₩201,745 | -0.16% | 8.3천 |
|---|
| 2026.08.24 | ₩201,879 | ₩203,240 | ₩201,879 | ₩202,586 | +0.35% | 2.5만 |
|---|
| 2026.08.21 | ₩200,971 | ₩201,932 | ₩200,825 | ₩201,585 | +0.31% | 3만 |
|---|
| 2026.08.20 | ₩200,945 | ₩201,438 | ₩199,650 | ₩199,690 | -0.62% | 5.4만 |
|---|
| 2026.08.19 | ₩202,146 | ₩203,173 | ₩201,078 | ₩201,078 | -0.53% | 1.4만 |
|---|
| 2026.08.18 | ₩201,105 | ₩202,239 | ₩201,105 | ₩201,238 | +0.07% | 1.7만 |
|---|
| 2026.08.17 | ₩201,946 | ₩202,253 | ₩200,584 | ₩200,584 | -0.67% | 4만 |
|---|
| 2026.08.14 | ₩202,947 | ₩202,947 | ₩202,519 | ₩202,773 | -0.09% | 1.2만 |
|---|
| 2026.08.13 | ₩200,971 | ₩202,893 | ₩200,331 | ₩202,853 | +0.94% | 3.6만 |
|---|
| 2026.08.12 | ₩199,957 | ₩200,731 | ₩199,370 | ₩200,571 | +0.31% | 1.6만 |
|---|
| 2026.08.11 | ₩200,264 | ₩200,891 | ₩200,264 | ₩200,331 | +0.03% | 1.4만 |
|---|
| 2026.08.10 | ₩198,609 | ₩200,077 | ₩198,609 | ₩199,944 | +0.67% | 2.3만 |
|---|
| 2026.08.07 | ₩199,343 | ₩199,463 | ₩198,409 | ₩199,223 | -0.06% | 2.6만 |
|---|
| 2026.08.06 | ₩199,717 | ₩199,717 | ₩198,129 | ₩198,556 | -0.58% | 2.8만 |
|---|
| 2026.08.05 | ₩200,251 | ₩201,185 | ₩199,583 | ₩199,757 | -0.25% | 3.3만 |
|---|
| 2026.08.04 | ₩197,115 | ₩200,051 | ₩197,074 | ₩199,877 | +1.40% | 4.2만 |
|---|
| 2026.08.03 | ₩197,462 | ₩198,409 | ₩196,928 | ₩197,381 | -0.04% | 2.5만 |
|---|
| 2026.07.31 | ₩195,953 | ₩196,407 | ₩194,926 | ₩196,154 | +0.10% | 3만 |
|---|
| 2026.07.30 | ₩196,154 | ₩196,154 | ₩193,952 | ₩195,940 | -0.11% | 5.7만 |
|---|
| 2026.07.29 | ₩197,622 | ₩198,129 | ₩196,047 | ₩196,154 | -0.74% | 13.2만 |
|---|
| 2026.07.28 | ₩195,620 | ₩197,902 | ₩195,620 | ₩197,728 | +1.08% | 12.5만 |
|---|
| 2026.07.27 | ₩194,379 | ₩195,326 | ₩194,379 | ₩195,193 | +0.42% | 3.6만 |
|---|
| 2026.07.24 | ₩191,349 | ₩193,952 | ₩191,349 | ₩192,924 | +0.82% | 1.3만 |
|---|
| 2026.07.23 | ₩191,363 | ₩191,736 | ₩190,268 | ₩191,109 | -0.13% | 1만 |
|---|
| 2026.07.22 | ₩192,724 | ₩193,498 | ₩191,736 | ₩191,856 | -0.45% | 1만 |
|---|
| 2026.07.21 | ₩191,776 | ₩192,510 | ₩191,496 | ₩192,337 | +0.29% | 2.2만 |
|---|
| 2026.07.20 | ₩193,338 | ₩193,338 | ₩191,496 | ₩191,589 | -0.90% | 1.3만 |
|---|
| 2026.07.17 | ₩192,310 | ₩194,138 | ₩192,190 | ₩192,564 | +0.13% | 5만 |
|---|
| 2026.07.16 | ₩191,389 | ₩193,485 | ₩191,389 | ₩193,458 | +1.08% | 9.5천 |
|---|
| 2026.07.15 | ₩191,323 | ₩192,030 | ₩190,989 | ₩191,563 | +0.13% | 1.3만 |
|---|
| 2026.07.14 | ₩190,815 | ₩192,003 | ₩189,334 | ₩189,921 | -0.47% | 1.3만 |
|---|
| 2026.07.13 | ₩191,803 | ₩193,191 | ₩191,723 | ₩191,910 | +0.06% | 1.2만 |
|---|
| 2026.07.10 | ₩191,803 | ₩192,003 | ₩191,376 | ₩191,670 | -0.07% | 2.4만 |
|---|
| 2026.07.09 | ₩189,854 | ₩190,949 | ₩189,854 | ₩190,749 | +0.47% | 9.8천 |
|---|
| 2026.07.08 | ₩190,188 | ₩190,188 | ₩188,093 | ₩188,920 | -0.67% | 1.5만 |
|---|
| 2026.07.07 | ₩192,817 | ₩193,271 | ₩191,122 | ₩191,282 | -0.80% | 2.2만 |
|---|
| 2026.07.06 | ₩190,909 | ₩192,043 | ₩190,669 | ₩192,003 | +0.57% | 2.2만 |
|---|
| 2026.07.02 | ₩191,082 | ₩191,856 | ₩189,828 | ₩190,882 | -0.10% | 2만 |
|---|
| 2026.07.01 | ₩189,401 | ₩191,309 | ₩189,401 | ₩189,854 | +0.24% | 2.8만 |
|---|
| 2026.06.30 | ₩190,121 | ₩190,121 | ₩189,000 | ₩189,054 | -0.56% | 3만 |
|---|
| 2026.06.29 | ₩189,441 | ₩190,121 | ₩189,361 | ₩189,841 | +0.21% | 2.2만 |
|---|
| 2026.06.26 | ₩188,053 | ₩189,401 | ₩188,053 | ₩188,787 | +0.39% | 2만 |
|---|
| 2026.06.25 | ₩187,693 | ₩190,068 | ₩187,693 | ₩187,919 | +0.12% | 2.1만 |
|---|
| 2026.06.24 | ₩185,998 | ₩188,333 | ₩185,531 | ₩187,212 | +0.65% | 3.2만 |
|---|
| 2026.06.23 | ₩184,663 | ₩185,757 | ₩184,463 | ₩185,424 | +0.41% | 4.9만 |
|---|
| 2026.06.22 | ₩184,450 | ₩185,344 | ₩184,450 | ₩185,010 | +0.30% | 2.4만 |
|---|
| 2026.06.18 | ₩185,651 | ₩185,878 | ₩184,289 | ₩184,289 | -0.73% | 1.3만 |
|---|
| 2026.06.17 | ₩187,719 | ₩188,333 | ₩184,289 | ₩184,316 | -1.81% | 1.5만 |
|---|
| 2026.06.16 | ₩186,612 | ₩188,346 | ₩186,612 | ₩187,399 | +0.42% | 7.5천 |
|---|
| 2026.06.15 | ₩188,053 | ₩188,693 | ₩186,598 | ₩186,598 | -0.77% | 2.6만 |
|---|
| 2026.06.12 | ₩185,691 | ₩187,079 | ₩185,424 | ₩186,785 | +0.59% | 2.2만 |
|---|
| 2026.06.11 | ₩184,156 | ₩185,824 | ₩183,288 | ₩185,624 | +0.80% | 1.9만 |
|---|
| 2026.06.10 | ₩185,531 | ₩186,051 | ₩183,128 | ₩183,235 | -1.24% | 1.2만 |
|---|
| 2026.06.09 | ₩184,022 | ₩186,358 | ₩183,182 | ₩185,611 | +0.86% | 9.9천 |
|---|
| 2026.06.08 | ₩184,009 | ₩184,636 | ₩183,569 | ₩183,609 | -0.22% | 1.9만 |
|---|
| 2026.06.05 | ₩185,357 | ₩185,410 | ₩183,515 | ₩184,049 | -0.71% | 2만 |
|---|
| 2026.06.04 | ₩184,169 | ₩185,797 | ₩184,169 | ₩185,410 | +0.67% | 1.5만 |
|---|
| 2026.06.03 | ₩183,155 | ₩183,796 | ₩183,022 | ₩183,302 | +0.08% | 1.6만 |
|---|
| 2026.06.02 | ₩182,901 | ₩184,596 | ₩182,901 | ₩184,009 | +0.61% | 1.9만 |
|---|
| 2026.06.01 | ₩182,101 | ₩183,756 | ₩181,167 | ₩183,595 | +0.82% | 1.7만 |
|---|
| 2026.05.29 | ₩182,501 | ₩183,235 | ₩182,047 | ₩182,434 | -0.04% | 5.7만 |
|---|
| 2026.05.28 | ₩181,981 | ₩182,688 | ₩181,634 | ₩182,541 | +0.31% | 2.4만 |
|---|
| 2026.05.27 | ₩182,581 | ₩183,796 | ₩182,114 | ₩182,261 | -0.18% | 1.8만 |
|---|
| 2026.05.26 | ₩182,234 | ₩183,329 | ₩182,234 | ₩182,675 | +0.24% | 2.2만 |
|---|
| 2026.05.22 | ₩182,034 | ₩182,288 | ₩181,433 | ₩181,994 | -0.02% | 1.7만 |
|---|
| 2026.05.21 | ₩180,406 | ₩181,540 | ₩178,751 | ₩181,140 | +0.41% | 2만 |
|---|
| 2026.05.20 | ₩178,537 | ₩181,620 | ₩178,257 | ₩181,607 | +1.72% | 1.4만 |
|---|
| 2026.05.19 | ₩179,512 | ₩179,512 | ₩178,097 | ₩178,337 | -0.65% | 3.8만 |
|---|
| 2026.05.18 | ₩179,098 | ₩181,220 | ₩179,031 | ₩180,139 | +0.58% | 9.9만 |
|---|
| 2026.05.15 | ₩180,312 | ₩180,433 | ₩179,111 | ₩179,298 | -0.56% | 1.3만 |
|---|
| 2026.05.14 | ₩180,419 | ₩181,380 | ₩179,859 | ₩180,433 | +0.01% | 9.5만 |
|---|
| 2026.05.13 | ₩180,045 | ₩180,045 | ₩178,844 | ₩179,338 | -0.39% | 3만 |
|---|
| 2026.05.12 | ₩180,646 | ₩181,100 | ₩179,165 | ₩180,713 | +0.04% | 2.4만 |
|---|
| 2026.05.11 | ₩182,728 | ₩182,728 | ₩180,926 | ₩180,940 | -0.98% | 2.8만 |
|---|
| 2026.05.08 | ₩184,089 | ₩184,089 | ₩182,661 | ₩182,728 | -0.74% | 1.9만 |
|---|
| 2026.05.07 | ₩185,250 | ₩185,250 | ₩183,248 | ₩183,248 | -1.08% | 2.1만 |
|---|
| 2026.05.06 | ₩184,623 | ₩186,051 | ₩184,623 | ₩185,210 | +0.32% | 5.1만 |
|---|
| 2026.05.05 | ₩183,035 | ₩184,770 | ₩183,035 | ₩184,209 | +0.64% | 2.4만 |
|---|
| 2026.05.04 | ₩184,076 | ₩184,983 | ₩182,995 | ₩183,382 | -0.38% | 2.1만 |
|---|
| 2026.05.01 | ₩185,878 | ₩185,878 | ₩184,450 | ₩184,450 | -0.77% | 2만 |
|---|
| 2026.04.30 | ₩182,154 | ₩185,237 | ₩182,154 | ₩185,237 | +1.69% | 3.9만 |
|---|
| 2026.04.29 | ₩183,395 | ₩183,395 | ₩182,167 | ₩182,675 | -0.39% | 1.3만 |
|---|
| 2026.04.28 | ₩184,543 | ₩184,783 | ₩182,755 | ₩183,088 | -0.79% | 2.8만 |
|---|
| 2026.04.27 | ₩183,102 | ₩183,969 | ₩183,102 | ₩183,742 | +0.35% | 1.2만 |
|---|
| 2026.04.24 | ₩183,769 | ₩183,769 | ₩182,728 | ₩182,941 | -0.45% | 2.5만 |
|---|
| 2026.04.23 | ₩185,010 | ₩185,277 | ₩182,835 | ₩184,756 | -0.14% | 6.2만 |
|---|
| 2026.04.22 | ₩187,719 | ₩187,719 | ₩185,584 | ₩185,891 | -0.97% | 9천 |
|---|
| 2026.04.21 | ₩187,706 | ₩188,693 | ₩186,358 | ₩186,371 | -0.71% | 2.3만 |
|---|
| 2026.04.20 | ₩186,265 | ₩187,572 | ₩186,265 | ₩187,332 | +0.57% | 5.9만 |
|---|
| 2026.04.17 | ₩185,317 | ₩188,133 | ₩184,703 | ₩186,612 | +0.70% | 2.2만 |
|---|
| 2026.04.16 | ₩183,449 | ₩184,396 | ₩183,449 | ₩183,942 | +0.27% | 1.3만 |
|---|
| 2026.04.15 | ₩183,742 | ₩184,129 | ₩183,102 | ₩183,369 | -0.20% | 1.3만 |
|---|
| 2026.04.14 | ₩183,288 | ₩184,383 | ₩183,088 | ₩183,675 | +0.21% | 3.8만 |
|---|
| 2026.04.13 | ₩180,072 | ₩183,315 | ₩179,952 | ₩183,248 | +1.76% | 3.8만 |
|---|
| 2026.04.10 | ₩182,434 | ₩182,434 | ₩180,446 | ₩180,553 | -1.03% | 3.1만 |
|---|
| 2026.04.09 | ₩180,886 | ₩182,434 | ₩180,873 | ₩182,007 | +0.62% | 2만 |
|---|
| 2026.04.08 | ₩181,300 | ₩182,408 | ₩181,153 | ₩181,674 | +0.21% | 1.4만 |
|---|
| 2026.04.07 | ₩177,136 | ₩178,230 | ₩176,656 | ₩177,403 | +0.15% | 3.2만 |
|---|
| 2026.04.06 | ₩176,189 | ₩178,004 | ₩176,189 | ₩177,964 | +1.01% | 2.5만 |
|---|
| 2026.04.02 | ₩174,093 | ₩177,230 | ₩174,093 | ₩176,536 | +1.40% | 1.7만 |
|---|
| 2026.04.01 | ₩176,122 | ₩176,923 | ₩175,214 | ₩176,255 | +0.08% | 2.7만 |
|---|
| 2026.03.31 | ₩172,999 | ₩175,802 | ₩172,345 | ₩175,161 | +1.25% | 4만 |
|---|
| 2026.03.30 | ₩173,613 | ₩173,613 | ₩171,224 | ₩171,384 | -1.28% | 1.9만 |
|---|
| 2026.03.27 | ₩174,467 | ₩174,467 | ₩171,745 | ₩171,971 | -1.43% | 6.7만 |
|---|
| 2026.03.26 | ₩175,388 | ₩177,270 | ₩174,841 | ₩174,974 | -0.24% | 1.7만 |
|---|
| 2026.03.25 | ₩176,936 | ₩178,057 | ₩175,868 | ₩176,442 | -0.28% | 1.4만 |
|---|
| 2026.03.24 | ₩173,800 | ₩176,682 | ₩173,800 | ₩175,655 | +1.07% | 1.5만 |
|---|
| 2026.03.23 | ₩175,054 | ₩177,190 | ₩174,654 | ₩175,188 | +0.08% | 2.6만 |
|---|
| 2026.03.20 | ₩174,440 | ₩174,520 | ₩171,998 | ₩172,852 | -0.91% | 4.3만 |
|---|
| 2026.03.19 | ₩173,493 | ₩175,254 | ₩173,279 | ₩174,761 | +0.73% | 1.7만 |
|---|
| 2026.03.18 | ₩175,468 | ₩175,988 | ₩174,334 | ₩174,374 | -0.62% | 1.3만 |
|---|
| 2026.03.17 | ₩175,708 | ₩177,723 | ₩175,708 | ₩176,255 | +0.31% | 2.3만 |
|---|
| 2026.03.16 | ₩175,321 | ₩176,162 | ₩174,827 | ₩174,974 | -0.20% | 2.5만 |
|---|
| 2026.03.13 | ₩175,455 | ₩175,935 | ₩173,920 | ₩173,960 | -0.85% | 5.5만 |
|---|
| 2026.03.12 | ₩176,135 | ₩177,123 | ₩174,867 | ₩174,867 | -0.72% | 1.8만 |
|---|
| 2026.03.11 | ₩177,830 | ₩178,738 | ₩176,909 | ₩177,910 | +0.05% | 2.5만 |
|---|
| 2026.03.10 | ₩178,898 | ₩180,406 | ₩178,030 | ₩178,137 | -0.43% | 2만 |
|---|
| 2026.03.09 | ₩177,510 | ₩179,645 | ₩174,827 | ₩179,472 | +1.11% | 2.4만 |
|---|
| 2026.03.06 | ₩180,659 | ₩180,659 | ₩177,910 | ₩179,645 | -0.56% | 3.3만 |
|---|
| 2026.03.05 | ₩182,982 | ₩184,476 | ₩181,473 | ₩182,408 | -0.31% | 2.6만 |
|---|
| 2026.03.04 | ₩183,702 | ₩184,396 | ₩182,821 | ₩184,169 | +0.25% | 1.4만 |
|---|
| 2026.03.03 | ₩180,446 | ₩183,475 | ₩179,151 | ₩182,835 | +1.32% | 2.2만 |
|---|
| 2026.03.02 | ₩181,727 | ₩184,543 | ₩181,727 | ₩183,902 | +1.20% | 1.1만 |
|---|
| 2026.02.27 | ₩184,463 | ₩184,463 | ₩182,528 | ₩183,889 | -0.31% | 2.2만 |
|---|
| 2026.02.26 | ₩185,290 | ₩185,864 | ₩184,369 | ₩185,624 | +0.18% | 1.7만 |
|---|
| 2026.02.25 | ₩184,490 | ₩184,943 | ₩183,208 | ₩184,837 | +0.19% | 2.5만 |
|---|
| 2026.02.24 | ₩182,207 | ₩184,049 | ₩182,207 | ₩183,876 | +0.92% | 1만 |
|---|
| 2026.02.23 | ₩185,384 | ₩185,824 | ₩181,273 | ₩182,181 | -1.73% | 1.9만 |
|---|
| 2026.02.20 | ₩184,797 | ₩186,078 | ₩184,450 | ₩186,051 | +0.68% | 1.4만 |
|---|
| 2026.02.19 | ₩185,424 | ₩185,771 | ₩184,036 | ₩184,997 | -0.23% | 6.2만 |
|---|
| 2026.02.18 | ₩185,010 | ₩186,692 | ₩185,010 | ₩186,318 | +0.71% | 1.5만 |
|---|
| 2026.02.17 | ₩184,022 | ₩185,531 | ₩183,329 | ₩184,863 | +0.46% | 3.1만 |
|---|
| 2026.02.13 | ₩182,835 | ₩184,476 | ₩182,301 | ₩183,982 | +0.63% | 4.1만 |
|---|
| 2026.02.12 | ₩185,744 | ₩186,852 | ₩181,914 | ₩182,568 | -1.71% | 3.9만 |
|---|
| 2026.02.11 | ₩186,745 | ₩186,972 | ₩185,170 | ₩185,477 | -0.68% | 2만 |
|---|
| 2026.02.10 | ₩185,878 | ₩186,732 | ₩185,544 | ₩186,011 | +0.07% | 1.4만 |
|---|
| 2026.02.09 | ₩186,078 | ₩186,638 | ₩185,824 | ₩186,024 | -0.03% | 2.3만 |
|---|
| 2026.02.06 | ₩183,982 | ₩186,411 | ₩183,982 | ₩186,305 | +1.26% | 2.9만 |
|---|
| 2026.02.05 | ₩182,595 | ₩183,329 | ₩181,994 | ₩182,675 | +0.04% | 1.8만 |
|---|
| 2026.02.04 | ₩181,874 | ₩184,396 | ₩181,874 | ₩183,662 | +0.98% | 3.9만 |
|---|
| 2026.02.03 | ₩181,273 | ₩182,941 | ₩179,792 | ₩181,126 | -0.08% | 3.6만 |
|---|
| 2026.02.02 | ₩180,739 | ₩182,861 | ₩180,739 | ₩182,768 | +1.12% | 3.7만 |
|---|
| 2026.01.30 | ₩181,193 | ₩181,193 | ₩179,805 | ₩180,886 | -0.17% | 1.8만 |
|---|
| 2026.01.29 | ₩181,820 | ₩181,820 | ₩180,259 | ₩181,353 | -0.26% | 3.5만 |
|---|
| 2026.01.28 | ₩181,740 | ₩182,047 | ₩180,753 | ₩181,300 | -0.24% | 2.4만 |
|---|
| 2026.01.27 | ₩182,715 | ₩182,728 | ₩181,580 | ₩182,114 | -0.33% | 3.8만 |
|---|
| 2026.01.26 | ₩181,901 | ₩182,675 | ₩181,647 | ₩181,700 | -0.11% | 1.9만 |
|---|
| 2026.01.23 | ₩182,608 | ₩182,715 | ₩180,926 | ₩181,660 | -0.52% | 4.2만 |
|---|
| 2026.01.22 | ₩183,475 | ₩183,942 | ₩182,901 | ₩183,248 | -0.12% | 6.9만 |
|---|
| 2026.01.21 | ₩181,220 | ₩183,369 | ₩181,220 | ₩182,595 | +0.76% | 2.5만 |
|---|
| 2026.01.20 | ₩180,713 | ₩181,807 | ₩179,899 | ₩180,259 | -0.25% | 10.4만 |
|---|
| 2026.01.16 | ₩184,289 | ₩184,289 | ₩182,701 | ₩182,795 | -0.81% | 3.4만 |
|---|
| 2026.01.15 | ₩182,982 | ₩184,743 | ₩182,982 | ₩184,249 | +0.69% | 10.1만 |
|---|
| 2026.01.14 | ₩183,048 | ₩183,275 | ₩182,488 | ₩182,982 | -0.04% | 4만 |
|---|
| 2026.01.13 | ₩184,116 | ₩184,316 | ₩183,048 | ₩183,262 | -0.46% | 7만 |
|---|
| 2026.01.12 | ₩183,008 | ₩184,196 | ₩183,008 | ₩184,076 | +0.58% | 12.8만 |
|---|
| 2026.01.09 | ₩184,423 | ₩184,837 | ₩183,449 | ₩184,369 | -0.03% | 2.7만 |
|---|
| 2026.01.08 | ₩181,313 | ₩184,156 | ₩181,313 | ₩183,822 | +1.38% | 4.5만 |
|---|
| 2026.01.07 | ₩184,236 | ₩184,236 | ₩181,473 | ₩181,594 | -1.43% | 2.7만 |
|---|
| 2026.01.06 | ₩183,555 | ₩184,329 | ₩182,835 | ₩184,076 | +0.28% | 3.3만 |
|---|
| 2026.01.05 | ₩181,834 | ₩184,570 | ₩181,834 | ₩183,862 | +1.12% | 4.8만 |
|---|
| 2026.01.02 | ₩180,232 | ₩181,247 | ₩178,858 | ₩180,900 | +0.37% | 2.5만 |
|---|
| 2025.12.31 | ₩180,753 | ₩180,753 | ₩179,231 | ₩179,258 | -0.83% | 2.2만 |
|---|
| 2025.12.30 | ₩181,460 | ₩181,460 | ₩180,526 | ₩180,566 | -0.49% | 2.5만 |
|---|
| 2025.12.29 | ₩181,660 | ₩182,127 | ₩180,846 | ₩180,993 | -0.37% | 3만 |
|---|
| 2025.12.26 | ₩182,221 | ₩182,221 | ₩181,487 | ₩182,007 | -0.12% | 4.4만 |
|---|
| 2025.12.24 | ₩181,273 | ₩182,274 | ₩181,273 | ₩182,181 | +0.50% | 9.1천 |
|---|
| 2025.12.23 | ₩181,207 | ₩181,660 | ₩181,020 | ₩181,140 | -0.04% | 3.3만 |
|---|
| 2025.12.22 | ₩180,659 | ₩181,901 | ₩180,659 | ₩181,567 | +0.50% | 4.2만 |
|---|
| 2025.12.19 | ₩179,845 | ₩181,193 | ₩179,845 | ₩180,873 | +0.57% | 2.3만 |
|---|
| 2025.12.18 | ₩180,286 | ₩181,273 | ₩179,739 | ₩179,832 | -0.25% | 2.4만 |
|---|
| 2025.12.17 | ₩180,152 | ₩180,860 | ₩179,498 | ₩179,578 | -0.32% | 1.9만 |
|---|
| 2025.12.16 | ₩181,687 | ₩181,687 | ₩179,445 | ₩180,059 | -0.90% | 2.1만 |
|---|
| 2025.12.15 | ₩182,021 | ₩182,021 | ₩180,780 | ₩181,300 | -0.40% | 1.9만 |
|---|
| 2025.12.12 | ₩182,675 | ₩182,675 | ₩181,020 | ₩181,420 | -0.69% | 3.1만 |
|---|
| 2025.12.11 | ₩179,338 | ₩182,167 | ₩179,338 | ₩181,887 | +1.42% | 3만 |
|---|
| 2025.12.10 | ₩177,630 | ₩179,899 | ₩177,470 | ₩179,592 | +1.10% | 2.6만 |
|---|
| 2025.12.09 | ₩177,176 | ₩178,497 | ₩177,176 | ₩177,443 | +0.15% | 2.4만 |
|---|
| 2025.12.08 | ₩178,484 | ₩178,484 | ₩177,203 | ₩177,430 | -0.59% | 1.9만 |
|---|
| 2025.12.05 | ₩177,817 | ₩178,631 | ₩177,670 | ₩177,670 | -0.08% | 2.4만 |
|---|
| 2025.12.04 | ₩177,483 | ₩178,164 | ₩177,283 | ₩177,603 | +0.07% | 1.4만 |
|---|
| 2025.12.03 | ₩176,843 | ₩177,937 | ₩176,843 | ₩177,910 | +0.60% | 1.7만 |
|---|
| 2025.12.02 | ₩177,043 | ₩177,043 | ₩175,975 | ₩176,429 | -0.35% | 2.1만 |
|---|
| 2025.12.01 | ₩176,362 | ₩177,857 | ₩176,362 | ₩176,629 | +0.15% | 2.6만 |
|---|
| 2025.11.28 | ₩176,963 | ₩177,590 | ₩176,896 | ₩177,003 | +0.02% | 4.3천 |
|---|
| 2025.11.26 | ₩175,388 | ₩177,190 | ₩175,188 | ₩176,469 | +0.62% | 2.1만 |
|---|
| 2025.11.25 | ₩172,225 | ₩175,201 | ₩172,225 | ₩174,961 | +1.59% | 1.9만 |
|---|
| 2025.11.24 | ₩171,664 | ₩172,265 | ₩170,837 | ₩171,985 | +0.19% | 1.4만 |
|---|
| 2025.11.21 | ₩168,168 | ₩171,638 | ₩168,155 | ₩170,784 | +1.56% | 2.9만 |
|---|
| 2025.11.20 | ₩171,504 | ₩171,958 | ₩167,447 | ₩167,527 | -2.32% | 1.8만 |
|---|
| 2025.11.19 | ₩170,063 | ₩170,623 | ₩169,196 | ₩169,836 | -0.13% | 5.2만 |
|---|
| 2025.11.18 | ₩169,155 | ₩170,997 | ₩168,875 | ₩170,263 | +0.65% | 1.6만 |
|---|
| 2025.11.17 | ₩171,704 | ₩172,198 | ₩169,035 | ₩169,569 | -1.24% | 1.7만 |
|---|
| 2025.11.14 | ₩172,265 | ₩173,159 | ₩171,664 | ₩172,078 | -0.11% | 2.6만 |
|---|
| 2025.11.13 | ₩174,374 | ₩175,281 | ₩172,972 | ₩173,132 | -0.71% | 3.6만 |
|---|
| 2025.11.12 | ₩174,547 | ₩175,828 | ₩174,547 | ₩175,081 | +0.31% | 3.6만 |
|---|
| 2025.11.11 | ₩173,693 | ₩174,774 | ₩173,533 | ₩174,053 | +0.21% | 1.6만 |
|---|
| 2025.11.10 | ₩173,186 | ₩173,653 | ₩172,292 | ₩173,159 | -0.02% | 2.6만 |
|---|
| 2025.11.07 | ₩170,784 | ₩172,959 | ₩170,784 | ₩172,906 | +1.24% | 3.8만 |
|---|
| 2025.11.06 | ₩172,839 | ₩173,039 | ₩170,824 | ₩170,957 | -1.09% | 1.3만 |
|---|
| 2025.11.05 | ₩171,985 | ₩173,413 | ₩171,785 | ₩172,599 | +0.36% | 1.7만 |
|---|
| 2025.11.04 | ₩170,970 | ₩172,225 | ₩170,810 | ₩171,785 | +0.48% | 1.5만 |
|---|
| 2025.11.03 | ₩173,213 | ₩173,213 | ₩170,850 | ₩172,732 | -0.28% | 3.5만 |
|---|
| 2025.10.31 | ₩172,372 | ₩173,519 | ₩171,611 | ₩173,106 | +0.43% | 3.2만 |
|---|
| 2025.10.30 | ₩173,426 | ₩174,307 | ₩171,931 | ₩171,931 | -0.86% | 3.7만 |
|---|
| 2025.10.29 | ₩176,295 | ₩176,909 | ₩174,507 | ₩174,881 | -0.80% | 7.5만 |
|---|
| 2025.10.28 | ₩179,925 | ₩180,099 | ₩178,804 | ₩178,884 | -0.58% | 3.4만 |
|---|
| 2025.10.27 | ₩179,565 | ₩179,805 | ₩179,205 | ₩179,725 | +0.09% | 4.5만 |
|---|
| 2025.10.24 | ₩177,990 | ₩179,191 | ₩177,990 | ₩178,484 | +0.28% | 2.6만 |
|---|
| 2025.10.23 | ₩175,988 | ₩177,430 | ₩175,988 | ₩176,949 | +0.55% | 2.1만 |
|---|
| 2025.10.22 | ₩176,562 | ₩176,682 | ₩175,214 | ₩175,935 | -0.36% | 1.4만 |
|---|
| 2025.10.21 | ₩175,855 | ₩177,243 | ₩175,601 | ₩176,616 | +0.43% | 1.9만 |
|---|
| 2025.10.20 | ₩174,974 | ₩175,882 | ₩174,734 | ₩175,535 | +0.32% | 1.7만 |
|---|
| 2025.10.17 | ₩173,012 | ₩174,187 | ₩172,959 | ₩173,880 | +0.50% | 1.7만 |
|---|
| 2025.10.16 | ₩175,681 | ₩175,681 | ₩172,398 | ₩172,839 | -1.62% | 2.5만 |
|---|
| 2025.10.15 | ₩177,056 | ₩177,176 | ₩174,988 | ₩175,415 | -0.93% | 2.4만 |
|---|
| 2025.10.14 | ₩172,185 | ₩176,909 | ₩172,185 | ₩176,028 | +2.23% | 3.2만 |
|---|
| 2025.10.13 | ₩173,733 | ₩173,907 | ₩172,852 | ₩173,573 | -0.09% | 4.4만 |
|---|
| 2025.10.10 | ₩176,669 | ₩176,803 | ₩171,998 | ₩171,998 | -2.64% | 7.4만 |
|---|