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 | ₩196,567 | ₩197,194 | ₩196,567 | ₩196,780 | +0.11% | 3만 |
| 2026.10.08 | ₩192,722 | ₩196,340 | ₩192,722 | ₩196,260 | +1.84% | 9.7천 |
| 2026.10.07 | ₩193,336 | ₩193,416 | ₩192,535 | ₩193,163 | -0.09% | 8.4천 |
| 2026.10.06 | ₩195,138 | ₩195,178 | ₩194,377 | ₩194,538 | -0.31% | 2.3만 |
| 2026.10.05 | ₩192,882 | ₩194,751 | ₩192,789 | ₩194,618 | +0.90% | 1.2만 |
| 2026.10.02 | ₩193,256 | ₩193,683 | ₩192,041 | ₩193,002 | -0.13% | 7.9만 |
| 2026.10.01 | ₩191,294 | ₩193,309 | ₩190,372 | ₩193,163 | +0.98% | 2.7만 |
| 2026.09.30 | ₩192,415 | ₩192,642 | ₩190,973 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩191,013 |
| -0.73% |
| 3.8만 |
| 2026.09.29 | ₩192,428 | ₩192,428 | ₩190,906 | ₩191,868 | -0.29% | 4.2만 |
|---|
| 2026.09.28 | ₩193,096 | ₩193,470 | ₩192,121 | ₩192,335 | -0.39% | 4.3만 |
|---|
| 2026.09.25 | ₩193,630 | ₩194,671 | ₩192,709 | ₩194,404 | +0.40% | 16.2만 |
|---|
| 2026.09.24 | ₩193,910 | ₩194,097 | ₩193,229 | ₩193,296 | -0.32% | 2.1만 |
|---|
| 2026.09.23 | ₩194,551 | ₩195,405 | ₩193,830 | ₩193,830 | -0.37% | 2.7만 |
|---|
| 2026.09.22 | ₩198,529 | ₩198,529 | ₩194,778 | ₩194,778 | -1.89% | 1.8만 |
|---|
| 2026.09.21 | ₩198,863 | ₩198,863 | ₩197,728 | ₩197,728 | -0.57% | 2.2만 |
|---|
| 2026.09.18 | ₩199,143 | ₩199,143 | ₩198,075 | ₩198,236 | -0.46% | 2.3만 |
|---|
| 2026.09.17 | ₩200,131 | ₩200,278 | ₩198,916 | ₩199,744 | -0.19% | 1.2만 |
|---|
| 2026.09.16 | ₩201,693 | ₩201,693 | ₩197,969 | ₩199,450 | -1.11% | 1.1만 |
|---|
| 2026.09.15 | ₩201,867 | ₩202,481 | ₩201,253 | ₩201,854 | -0.01% | 6.3만 |
|---|
| 2026.09.14 | ₩202,441 | ₩202,828 | ₩201,386 | ₩202,441 | 0.00% | 3.8만 |
|---|
| 2026.09.11 | ₩200,452 | ₩202,080 | ₩200,452 | ₩201,827 | +0.69% | 1.8만 |
|---|
| 2026.09.10 | ₩200,559 | ₩200,612 | ₩199,677 | ₩200,065 | -0.25% | 6.6만 |
|---|
| 2026.09.09 | ₩200,559 | ₩201,306 | ₩199,651 | ₩200,545 | -0.01% | 2.3만 |
|---|
| 2026.09.08 | ₩203,602 | ₩203,936 | ₩201,093 | ₩201,119 | -1.22% | 2만 |
|---|
| 2026.09.04 | ₩204,871 | ₩205,391 | ₩204,190 | ₩204,964 | +0.05% | 2.6만 |
|---|
| 2026.09.03 | ₩204,737 | ₩206,553 | ₩204,737 | ₩206,353 | +0.79% | 2.1만 |
|---|
| 2026.09.02 | ₩202,428 | ₩204,630 | ₩202,428 | ₩203,709 | +0.63% | 3.2만 |
|---|
| 2026.09.01 | ₩202,414 | ₩204,110 | ₩202,080 | ₩202,361 | -0.03% | 1.4만 |
|---|
| 2026.08.31 | ₩203,736 | ₩203,736 | ₩203,108 | ₩203,242 | -0.24% | 1.1만 |
|---|
| 2026.08.28 | ₩202,975 | ₩204,737 | ₩202,975 | ₩204,056 | +0.53% | 4.2만 |
|---|
| 2026.08.27 | ₩202,294 | ₩203,642 | ₩202,294 | ₩203,295 | +0.49% | 1.6만 |
|---|
| 2026.08.26 | ₩200,585 | ₩202,201 | ₩200,585 | ₩201,934 | +0.67% | 9.4만 |
|---|
| 2026.08.25 | ₩202,134 | ₩202,134 | ₩201,426 | ₩201,813 | -0.16% | 8.3천 |
|---|
| 2026.08.24 | ₩201,947 | ₩203,309 | ₩201,947 | ₩202,655 | +0.35% | 2.5만 |
|---|
| 2026.08.21 | ₩201,039 | ₩202,000 | ₩200,892 | ₩201,653 | +0.31% | 3만 |
|---|
| 2026.08.20 | ₩201,012 | ₩201,506 | ₩199,718 | ₩199,758 | -0.62% | 5.4만 |
|---|
| 2026.08.19 | ₩202,214 | ₩203,242 | ₩201,146 | ₩201,146 | -0.53% | 1.4만 |
|---|
| 2026.08.18 | ₩201,173 | ₩202,307 | ₩201,173 | ₩201,306 | +0.07% | 1.7만 |
|---|
| 2026.08.17 | ₩202,014 | ₩202,321 | ₩200,652 | ₩200,652 | -0.67% | 4만 |
|---|
| 2026.08.14 | ₩203,015 | ₩203,015 | ₩202,588 | ₩202,841 | -0.09% | 1.2만 |
|---|
| 2026.08.13 | ₩201,039 | ₩202,962 | ₩200,398 | ₩202,922 | +0.94% | 3.6만 |
|---|
| 2026.08.12 | ₩200,025 | ₩200,799 | ₩199,437 | ₩200,639 | +0.31% | 1.6만 |
|---|
| 2026.08.11 | ₩200,332 | ₩200,959 | ₩200,332 | ₩200,398 | +0.03% | 1.4만 |
|---|
| 2026.08.10 | ₩198,676 | ₩200,145 | ₩198,676 | ₩200,011 | +0.67% | 2.3만 |
|---|
| 2026.08.07 | ₩199,410 | ₩199,531 | ₩198,476 | ₩199,290 | -0.06% | 2.6만 |
|---|
| 2026.08.06 | ₩199,784 | ₩199,784 | ₩198,196 | ₩198,623 | -0.58% | 2.8만 |
|---|
| 2026.08.05 | ₩200,318 | ₩201,253 | ₩199,651 | ₩199,824 | -0.25% | 3.3만 |
|---|
| 2026.08.04 | ₩197,181 | ₩200,118 | ₩197,141 | ₩199,944 | +1.40% | 4.2만 |
|---|
| 2026.08.03 | ₩197,528 | ₩198,476 | ₩196,994 | ₩197,448 | -0.04% | 2.5만 |
|---|
| 2026.07.31 | ₩196,020 | ₩196,473 | ₩194,992 | ₩196,220 | +0.10% | 3만 |
|---|
| 2026.07.30 | ₩196,220 | ₩196,220 | ₩194,017 | ₩196,006 | -0.11% | 5.7만 |
|---|
| 2026.07.29 | ₩197,688 | ₩198,196 | ₩196,113 | ₩196,220 | -0.74% | 13.2만 |
|---|
| 2026.07.28 | ₩195,686 | ₩197,969 | ₩195,686 | ₩197,795 | +1.08% | 12.5만 |
|---|
| 2026.07.27 | ₩194,444 | ₩195,392 | ₩194,444 | ₩195,259 | +0.42% | 3.6만 |
|---|
| 2026.07.24 | ₩191,414 | ₩194,017 | ₩191,414 | ₩192,989 | +0.82% | 1.3만 |
|---|
| 2026.07.23 | ₩191,427 | ₩191,801 | ₩190,332 | ₩191,173 | -0.13% | 1만 |
|---|
| 2026.07.22 | ₩192,789 | ₩193,563 | ₩191,801 | ₩191,921 | -0.45% | 1만 |
|---|
| 2026.07.21 | ₩191,841 | ₩192,575 | ₩191,561 | ₩192,402 | +0.29% | 2.2만 |
|---|
| 2026.07.20 | ₩193,403 | ₩193,403 | ₩191,561 | ₩191,654 | -0.90% | 1.3만 |
|---|
| 2026.07.17 | ₩192,375 | ₩194,204 | ₩192,255 | ₩192,629 | +0.13% | 5만 |
|---|
| 2026.07.16 | ₩191,454 | ₩193,550 | ₩191,454 | ₩193,523 | +1.08% | 9.5천 |
|---|
| 2026.07.15 | ₩191,387 | ₩192,095 | ₩191,053 | ₩191,627 | +0.13% | 1.3만 |
|---|
| 2026.07.14 | ₩190,880 | ₩192,068 | ₩189,398 | ₩189,985 | -0.47% | 1.3만 |
|---|
| 2026.07.13 | ₩191,868 | ₩193,256 | ₩191,788 | ₩191,974 | +0.06% | 1.2만 |
|---|
| 2026.07.10 | ₩191,868 | ₩192,068 | ₩191,440 | ₩191,734 | -0.07% | 2.4만 |
|---|
| 2026.07.09 | ₩189,919 | ₩191,013 | ₩189,919 | ₩190,813 | +0.47% | 9.8천 |
|---|
| 2026.07.08 | ₩190,252 | ₩190,252 | ₩188,156 | ₩188,984 | -0.67% | 1.5만 |
|---|
| 2026.07.07 | ₩192,882 | ₩193,336 | ₩191,187 | ₩191,347 | -0.80% | 2.2만 |
|---|
| 2026.07.06 | ₩190,973 | ₩192,108 | ₩190,733 | ₩192,068 | +0.57% | 2.2만 |
|---|
| 2026.07.02 | ₩191,147 | ₩191,921 | ₩189,892 | ₩190,946 | -0.10% | 2만 |
|---|
| 2026.07.01 | ₩189,465 | ₩191,374 | ₩189,465 | ₩189,919 | +0.24% | 2.8만 |
|---|
| 2026.06.30 | ₩190,186 | ₩190,186 | ₩189,064 | ₩189,118 | -0.56% | 3만 |
|---|
| 2026.06.29 | ₩189,505 | ₩190,186 | ₩189,425 | ₩189,905 | +0.21% | 2.2만 |
|---|
| 2026.06.26 | ₩188,116 | ₩189,465 | ₩188,116 | ₩188,851 | +0.39% | 2만 |
|---|
| 2026.06.25 | ₩187,756 | ₩190,132 | ₩187,756 | ₩187,983 | +0.12% | 2.1만 |
|---|
| 2026.06.24 | ₩186,060 | ₩188,397 | ₩185,593 | ₩187,275 | +0.65% | 3.2만 |
|---|
| 2026.06.23 | ₩184,725 | ₩185,820 | ₩184,525 | ₩185,486 | +0.41% | 4.9만 |
|---|
| 2026.06.22 | ₩184,512 | ₩185,406 | ₩184,512 | ₩185,072 | +0.30% | 2.4만 |
|---|
| 2026.06.18 | ₩185,713 | ₩185,940 | ₩184,352 | ₩184,352 | -0.73% | 1.3만 |
|---|
| 2026.06.17 | ₩187,783 | ₩188,397 | ₩184,352 | ₩184,378 | -1.81% | 1.5만 |
|---|
| 2026.06.16 | ₩186,674 | ₩188,410 | ₩186,674 | ₩187,462 | +0.42% | 7.5천 |
|---|
| 2026.06.15 | ₩188,116 | ₩188,757 | ₩186,661 | ₩186,661 | -0.77% | 2.6만 |
|---|
| 2026.06.12 | ₩185,753 | ₩187,142 | ₩185,486 | ₩186,848 | +0.59% | 2.2만 |
|---|
| 2026.06.11 | ₩184,218 | ₩185,887 | ₩183,350 | ₩185,687 | +0.80% | 1.9만 |
|---|
| 2026.06.10 | ₩185,593 | ₩186,114 | ₩183,190 | ₩183,297 | -1.24% | 1.2만 |
|---|
| 2026.06.09 | ₩184,085 | ₩186,421 | ₩183,243 | ₩185,673 | +0.86% | 9.9천 |
|---|
| 2026.06.08 | ₩184,071 | ₩184,699 | ₩183,631 | ₩183,671 | -0.22% | 1.9만 |
|---|
| 2026.06.05 | ₩185,420 | ₩185,473 | ₩183,577 | ₩184,111 | -0.71% | 2만 |
|---|
| 2026.06.04 | ₩184,231 | ₩185,860 | ₩184,231 | ₩185,473 | +0.67% | 1.5만 |
|---|
| 2026.06.03 | ₩183,217 | ₩183,858 | ₩183,083 | ₩183,364 | +0.08% | 1.6만 |
|---|
| 2026.06.02 | ₩182,963 | ₩184,659 | ₩182,963 | ₩184,071 | +0.61% | 1.9만 |
|---|
| 2026.06.01 | ₩182,162 | ₩183,818 | ₩181,228 | ₩183,657 | +0.82% | 1.7만 |
|---|
| 2026.05.29 | ₩182,563 | ₩183,297 | ₩182,109 | ₩182,496 | -0.04% | 5.7만 |
|---|
| 2026.05.28 | ₩182,042 | ₩182,750 | ₩181,695 | ₩182,603 | +0.31% | 2.4만 |
|---|
| 2026.05.27 | ₩182,643 | ₩183,858 | ₩182,175 | ₩182,322 | -0.18% | 1.8만 |
|---|
| 2026.05.26 | ₩182,296 | ₩183,390 | ₩182,296 | ₩182,736 | +0.24% | 2.2만 |
|---|
| 2026.05.22 | ₩182,095 | ₩182,349 | ₩181,495 | ₩182,055 | -0.02% | 1.7만 |
|---|
| 2026.05.21 | ₩180,467 | ₩181,601 | ₩178,811 | ₩181,201 | +0.41% | 2만 |
|---|
| 2026.05.20 | ₩178,598 | ₩181,682 | ₩178,317 | ₩181,668 | +1.72% | 1.4만 |
|---|
| 2026.05.19 | ₩179,572 | ₩179,572 | ₩178,157 | ₩178,397 | -0.65% | 3.8만 |
|---|
| 2026.05.18 | ₩179,158 | ₩181,281 | ₩179,092 | ₩180,200 | +0.58% | 9.9만 |
|---|
| 2026.05.15 | ₩180,373 | ₩180,493 | ₩179,172 | ₩179,359 | -0.56% | 1.3만 |
|---|
| 2026.05.14 | ₩180,480 | ₩181,441 | ₩179,919 | ₩180,493 | +0.01% | 9.5만 |
|---|
| 2026.05.13 | ₩180,106 | ₩180,106 | ₩178,905 | ₩179,399 | -0.39% | 3만 |
|---|
| 2026.05.12 | ₩180,707 | ₩181,161 | ₩179,225 | ₩180,774 | +0.04% | 2.4만 |
|---|
| 2026.05.11 | ₩182,790 | ₩182,790 | ₩180,987 | ₩181,001 | -0.98% | 2.8만 |
|---|
| 2026.05.08 | ₩184,151 | ₩184,151 | ₩182,723 | ₩182,790 | -0.74% | 1.9만 |
|---|
| 2026.05.07 | ₩185,313 | ₩185,313 | ₩183,310 | ₩183,310 | -1.08% | 2.1만 |
|---|
| 2026.05.06 | ₩184,685 | ₩186,114 | ₩184,685 | ₩185,273 | +0.32% | 5.1만 |
|---|
| 2026.05.05 | ₩183,097 | ₩184,832 | ₩183,097 | ₩184,271 | +0.64% | 2.4만 |
|---|
| 2026.05.04 | ₩184,138 | ₩185,046 | ₩183,057 | ₩183,444 | -0.38% | 2.1만 |
|---|
| 2026.05.01 | ₩185,940 | ₩185,940 | ₩184,512 | ₩184,512 | -0.77% | 2만 |
|---|
| 2026.04.30 | ₩182,216 | ₩185,299 | ₩182,216 | ₩185,299 | +1.69% | 3.9만 |
|---|
| 2026.04.29 | ₩183,457 | ₩183,457 | ₩182,229 | ₩182,736 | -0.39% | 1.3만 |
|---|
| 2026.04.28 | ₩184,605 | ₩184,845 | ₩182,816 | ₩183,150 | -0.79% | 2.8만 |
|---|
| 2026.04.27 | ₩183,163 | ₩184,031 | ₩183,163 | ₩183,804 | +0.35% | 1.2만 |
|---|
| 2026.04.24 | ₩183,831 | ₩183,831 | ₩182,790 | ₩183,003 | -0.45% | 2.5만 |
|---|
| 2026.04.23 | ₩185,072 | ₩185,339 | ₩182,896 | ₩184,819 | -0.14% | 6.2만 |
|---|
| 2026.04.22 | ₩187,783 | ₩187,783 | ₩185,646 | ₩185,954 | -0.97% | 9천 |
|---|
| 2026.04.21 | ₩187,769 | ₩188,757 | ₩186,421 | ₩186,434 | -0.71% | 2.3만 |
|---|
| 2026.04.20 | ₩186,327 | ₩187,636 | ₩186,327 | ₩187,395 | +0.57% | 5.9만 |
|---|
| 2026.04.17 | ₩185,379 | ₩188,196 | ₩184,765 | ₩186,674 | +0.70% | 2.2만 |
|---|
| 2026.04.16 | ₩183,510 | ₩184,458 | ₩183,510 | ₩184,004 | +0.27% | 1.3만 |
|---|
| 2026.04.15 | ₩183,804 | ₩184,191 | ₩183,163 | ₩183,430 | -0.20% | 1.3만 |
|---|
| 2026.04.14 | ₩183,350 | ₩184,445 | ₩183,150 | ₩183,737 | +0.21% | 3.8만 |
|---|
| 2026.04.13 | ₩180,133 | ₩183,377 | ₩180,013 | ₩183,310 | +1.76% | 3.8만 |
|---|
| 2026.04.10 | ₩182,496 | ₩182,496 | ₩180,507 | ₩180,613 | -1.03% | 3.1만 |
|---|
| 2026.04.09 | ₩180,947 | ₩182,496 | ₩180,934 | ₩182,069 | +0.62% | 2만 |
|---|
| 2026.04.08 | ₩181,361 | ₩182,469 | ₩181,214 | ₩181,735 | +0.21% | 1.4만 |
|---|
| 2026.04.07 | ₩177,196 | ₩178,291 | ₩176,715 | ₩177,463 | +0.15% | 3.2만 |
|---|
| 2026.04.06 | ₩176,248 | ₩178,064 | ₩176,248 | ₩178,024 | +1.01% | 2.5만 |
|---|
| 2026.04.02 | ₩174,152 | ₩177,289 | ₩174,152 | ₩176,595 | +1.40% | 1.7만 |
|---|
| 2026.04.01 | ₩176,181 | ₩176,982 | ₩175,273 | ₩176,315 | +0.08% | 2.7만 |
|---|
| 2026.03.31 | ₩173,057 | ₩175,861 | ₩172,403 | ₩175,220 | +1.25% | 4만 |
|---|
| 2026.03.30 | ₩173,671 | ₩173,671 | ₩171,282 | ₩171,442 | -1.28% | 1.9만 |
|---|
| 2026.03.27 | ₩174,526 | ₩174,526 | ₩171,802 | ₩172,029 | -1.43% | 6.7만 |
|---|
| 2026.03.26 | ₩175,447 | ₩177,329 | ₩174,900 | ₩175,033 | -0.24% | 1.7만 |
|---|
| 2026.03.25 | ₩176,996 | ₩178,117 | ₩175,928 | ₩176,502 | -0.28% | 1.4만 |
|---|
| 2026.03.24 | ₩173,858 | ₩176,742 | ₩173,858 | ₩175,714 | +1.07% | 1.5만 |
|---|
| 2026.03.23 | ₩175,113 | ₩177,249 | ₩174,713 | ₩175,247 | +0.08% | 2.6만 |
|---|
| 2026.03.20 | ₩174,499 | ₩174,579 | ₩172,056 | ₩172,911 | -0.91% | 4.3만 |
|---|
| 2026.03.19 | ₩173,551 | ₩175,314 | ₩173,338 | ₩174,820 | +0.73% | 1.7만 |
|---|
| 2026.03.18 | ₩175,527 | ₩176,048 | ₩174,392 | ₩174,432 | -0.62% | 1.3만 |
|---|
| 2026.03.17 | ₩175,767 | ₩177,783 | ₩175,767 | ₩176,315 | +0.31% | 2.3만 |
|---|
| 2026.03.16 | ₩175,380 | ₩176,221 | ₩174,886 | ₩175,033 | -0.20% | 2.5만 |
|---|
| 2026.03.13 | ₩175,514 | ₩175,994 | ₩173,979 | ₩174,019 | -0.85% | 5.5만 |
|---|
| 2026.03.12 | ₩176,195 | ₩177,183 | ₩174,926 | ₩174,926 | -0.72% | 1.8만 |
|---|
| 2026.03.11 | ₩177,890 | ₩178,798 | ₩176,969 | ₩177,970 | +0.05% | 2.5만 |
|---|
| 2026.03.10 | ₩178,958 | ₩180,467 | ₩178,090 | ₩178,197 | -0.43% | 2만 |
|---|
| 2026.03.09 | ₩177,570 | ₩179,706 | ₩174,886 | ₩179,532 | +1.11% | 2.4만 |
|---|
| 2026.03.06 | ₩180,720 | ₩180,720 | ₩177,970 | ₩179,706 | -0.56% | 3.3만 |
|---|
| 2026.03.05 | ₩183,043 | ₩184,538 | ₩181,535 | ₩182,469 | -0.31% | 2.6만 |
|---|
| 2026.03.04 | ₩183,764 | ₩184,458 | ₩182,883 | ₩184,231 | +0.25% | 1.4만 |
|---|
| 2026.03.03 | ₩180,507 | ₩183,537 | ₩179,212 | ₩182,896 | +1.32% | 2.2만 |
|---|
| 2026.03.02 | ₩181,788 | ₩184,605 | ₩181,788 | ₩183,964 | +1.20% | 1.1만 |
|---|
| 2026.02.27 | ₩184,525 | ₩184,525 | ₩182,589 | ₩183,951 | -0.31% | 2.2만 |
|---|
| 2026.02.26 | ₩185,353 | ₩185,927 | ₩184,432 | ₩185,687 | +0.18% | 1.7만 |
|---|
| 2026.02.25 | ₩184,552 | ₩185,006 | ₩183,270 | ₩184,899 | +0.19% | 2.5만 |
|---|
| 2026.02.24 | ₩182,269 | ₩184,111 | ₩182,269 | ₩183,938 | +0.92% | 1만 |
|---|
| 2026.02.23 | ₩185,446 | ₩185,887 | ₩181,334 | ₩182,242 | -1.73% | 1.9만 |
|---|
| 2026.02.20 | ₩184,859 | ₩186,140 | ₩184,512 | ₩186,114 | +0.68% | 1.4만 |
|---|
| 2026.02.19 | ₩185,486 | ₩185,833 | ₩184,098 | ₩185,059 | -0.23% | 6.2만 |
|---|
| 2026.02.18 | ₩185,072 | ₩186,755 | ₩185,072 | ₩186,381 | +0.71% | 1.5만 |
|---|
| 2026.02.17 | ₩184,085 | ₩185,593 | ₩183,390 | ₩184,926 | +0.46% | 3.1만 |
|---|
| 2026.02.13 | ₩182,896 | ₩184,538 | ₩182,362 | ₩184,044 | +0.63% | 4.1만 |
|---|
| 2026.02.12 | ₩185,807 | ₩186,915 | ₩181,975 | ₩182,629 | -1.71% | 3.9만 |
|---|
| 2026.02.11 | ₩186,808 | ₩187,035 | ₩185,233 | ₩185,540 | -0.68% | 2만 |
|---|
| 2026.02.10 | ₩185,940 | ₩186,795 | ₩185,606 | ₩186,074 | +0.07% | 1.4만 |
|---|
| 2026.02.09 | ₩186,140 | ₩186,701 | ₩185,887 | ₩186,087 | -0.03% | 2.3만 |
|---|
| 2026.02.06 | ₩184,044 | ₩186,474 | ₩184,044 | ₩186,367 | +1.26% | 2.9만 |
|---|
| 2026.02.05 | ₩182,656 | ₩183,390 | ₩182,055 | ₩182,736 | +0.04% | 1.8만 |
|---|
| 2026.02.04 | ₩181,935 | ₩184,458 | ₩181,935 | ₩183,724 | +0.98% | 3.9만 |
|---|
| 2026.02.03 | ₩181,334 | ₩183,003 | ₩179,853 | ₩181,188 | -0.08% | 3.6만 |
|---|
| 2026.02.02 | ₩180,800 | ₩182,923 | ₩180,800 | ₩182,830 | +1.12% | 3.7만 |
|---|
| 2026.01.30 | ₩181,254 | ₩181,254 | ₩179,866 | ₩180,947 | -0.17% | 1.8만 |
|---|
| 2026.01.29 | ₩181,882 | ₩181,882 | ₩180,320 | ₩181,415 | -0.26% | 3.5만 |
|---|
| 2026.01.28 | ₩181,802 | ₩182,109 | ₩180,814 | ₩181,361 | -0.24% | 2.4만 |
|---|
| 2026.01.27 | ₩182,776 | ₩182,790 | ₩181,641 | ₩182,175 | -0.33% | 3.8만 |
|---|
| 2026.01.26 | ₩181,962 | ₩182,736 | ₩181,708 | ₩181,762 | -0.11% | 1.9만 |
|---|
| 2026.01.23 | ₩182,669 | ₩182,776 | ₩180,987 | ₩181,722 | -0.52% | 4.2만 |
|---|
| 2026.01.22 | ₩183,537 | ₩184,004 | ₩182,963 | ₩183,310 | -0.12% | 6.9만 |
|---|
| 2026.01.21 | ₩181,281 | ₩183,430 | ₩181,281 | ₩182,656 | +0.76% | 2.5만 |
|---|
| 2026.01.20 | ₩180,774 | ₩181,868 | ₩179,959 | ₩180,320 | -0.25% | 10.4만 |
|---|
| 2026.01.16 | ₩184,352 | ₩184,352 | ₩182,763 | ₩182,856 | -0.81% | 3.4만 |
|---|
| 2026.01.15 | ₩183,043 | ₩184,805 | ₩183,043 | ₩184,311 | +0.69% | 10.1만 |
|---|
| 2026.01.14 | ₩183,110 | ₩183,337 | ₩182,549 | ₩183,043 | -0.04% | 4만 |
|---|
| 2026.01.13 | ₩184,178 | ₩184,378 | ₩183,110 | ₩183,324 | -0.46% | 7만 |
|---|
| 2026.01.12 | ₩183,070 | ₩184,258 | ₩183,070 | ₩184,138 | +0.58% | 12.8만 |
|---|
| 2026.01.09 | ₩184,485 | ₩184,899 | ₩183,510 | ₩184,432 | -0.03% | 2.7만 |
|---|
| 2026.01.08 | ₩181,374 | ₩184,218 | ₩181,374 | ₩183,884 | +1.38% | 4.5만 |
|---|
| 2026.01.07 | ₩184,298 | ₩184,298 | ₩181,535 | ₩181,655 | -1.43% | 2.7만 |
|---|
| 2026.01.06 | ₩183,617 | ₩184,392 | ₩182,896 | ₩184,138 | +0.28% | 3.3만 |
|---|
| 2026.01.05 | ₩181,895 | ₩184,632 | ₩181,895 | ₩183,924 | +1.12% | 4.8만 |
|---|
| 2026.01.02 | ₩180,293 | ₩181,308 | ₩178,918 | ₩180,961 | +0.37% | 2.5만 |
|---|
| 2025.12.31 | ₩180,814 | ₩180,814 | ₩179,292 | ₩179,319 | -0.83% | 2.2만 |
|---|
| 2025.12.30 | ₩181,521 | ₩181,521 | ₩180,587 | ₩180,627 | -0.49% | 2.5만 |
|---|
| 2025.12.29 | ₩181,722 | ₩182,189 | ₩180,907 | ₩181,054 | -0.37% | 3만 |
|---|
| 2025.12.26 | ₩182,282 | ₩182,282 | ₩181,548 | ₩182,069 | -0.12% | 4.4만 |
|---|
| 2025.12.24 | ₩181,334 | ₩182,336 | ₩181,334 | ₩182,242 | +0.50% | 9.1천 |
|---|
| 2025.12.23 | ₩181,268 | ₩181,722 | ₩181,081 | ₩181,201 | -0.04% | 3.3만 |
|---|
| 2025.12.22 | ₩180,720 | ₩181,962 | ₩180,720 | ₩181,628 | +0.50% | 4.2만 |
|---|
| 2025.12.19 | ₩179,906 | ₩181,254 | ₩179,906 | ₩180,934 | +0.57% | 2.3만 |
|---|
| 2025.12.18 | ₩180,346 | ₩181,334 | ₩179,799 | ₩179,893 | -0.25% | 2.4만 |
|---|
| 2025.12.17 | ₩180,213 | ₩180,921 | ₩179,559 | ₩179,639 | -0.32% | 1.9만 |
|---|
| 2025.12.16 | ₩181,748 | ₩181,748 | ₩179,505 | ₩180,120 | -0.90% | 2.1만 |
|---|
| 2025.12.15 | ₩182,082 | ₩182,082 | ₩180,840 | ₩181,361 | -0.40% | 1.9만 |
|---|
| 2025.12.12 | ₩182,736 | ₩182,736 | ₩181,081 | ₩181,481 | -0.69% | 3.1만 |
|---|
| 2025.12.11 | ₩179,399 | ₩182,229 | ₩179,399 | ₩181,949 | +1.42% | 3만 |
|---|
| 2025.12.10 | ₩177,690 | ₩179,959 | ₩177,530 | ₩179,652 | +1.10% | 2.6만 |
|---|
| 2025.12.09 | ₩177,236 | ₩178,558 | ₩177,236 | ₩177,503 | +0.15% | 2.4만 |
|---|
| 2025.12.08 | ₩178,544 | ₩178,544 | ₩177,263 | ₩177,490 | -0.59% | 1.9만 |
|---|
| 2025.12.05 | ₩177,877 | ₩178,691 | ₩177,730 | ₩177,730 | -0.08% | 2.4만 |
|---|
| 2025.12.04 | ₩177,543 | ₩178,224 | ₩177,343 | ₩177,663 | +0.07% | 1.4만 |
|---|
| 2025.12.03 | ₩176,902 | ₩177,997 | ₩176,902 | ₩177,970 | +0.60% | 1.7만 |
|---|
| 2025.12.02 | ₩177,102 | ₩177,102 | ₩176,034 | ₩176,488 | -0.35% | 2.1만 |
|---|
| 2025.12.01 | ₩176,422 | ₩177,917 | ₩176,422 | ₩176,689 | +0.15% | 2.6만 |
|---|
| 2025.11.28 | ₩177,022 | ₩177,650 | ₩176,956 | ₩177,062 | +0.02% | 4.3천 |
|---|
| 2025.11.26 | ₩175,447 | ₩177,249 | ₩175,247 | ₩176,528 | +0.62% | 2.1만 |
|---|
| 2025.11.25 | ₩172,283 | ₩175,260 | ₩172,283 | ₩175,020 | +1.59% | 1.9만 |
|---|
| 2025.11.24 | ₩171,722 | ₩172,323 | ₩170,895 | ₩172,043 | +0.19% | 1.4만 |
|---|
| 2025.11.21 | ₩168,225 | ₩171,696 | ₩168,211 | ₩170,841 | +1.56% | 2.9만 |
|---|
| 2025.11.20 | ₩171,562 | ₩172,016 | ₩167,504 | ₩167,584 | -2.32% | 1.8만 |
|---|
| 2025.11.19 | ₩170,120 | ₩170,681 | ₩169,253 | ₩169,893 | -0.13% | 5.2만 |
|---|
| 2025.11.18 | ₩169,213 | ₩171,055 | ₩168,932 | ₩170,321 | +0.65% | 1.6만 |
|---|
| 2025.11.17 | ₩171,762 | ₩172,256 | ₩169,092 | ₩169,626 | -1.24% | 1.7만 |
|---|
| 2025.11.14 | ₩172,323 | ₩173,218 | ₩171,722 | ₩172,136 | -0.11% | 2.6만 |
|---|
| 2025.11.13 | ₩174,432 | ₩175,340 | ₩173,031 | ₩173,191 | -0.71% | 3.6만 |
|---|
| 2025.11.12 | ₩174,606 | ₩175,888 | ₩174,606 | ₩175,140 | +0.31% | 3.6만 |
|---|
| 2025.11.11 | ₩173,752 | ₩174,833 | ₩173,591 | ₩174,112 | +0.21% | 1.6만 |
|---|
| 2025.11.10 | ₩173,244 | ₩173,711 | ₩172,350 | ₩173,218 | -0.02% | 2.6만 |
|---|
| 2025.11.07 | ₩170,841 | ₩173,017 | ₩170,841 | ₩172,964 | +1.24% | 3.8만 |
|---|
| 2025.11.06 | ₩172,897 | ₩173,097 | ₩170,881 | ₩171,015 | -1.09% | 1.3만 |
|---|
| 2025.11.05 | ₩172,043 | ₩173,471 | ₩171,842 | ₩172,657 | +0.36% | 1.7만 |
|---|
| 2025.11.04 | ₩171,028 | ₩172,283 | ₩170,868 | ₩171,842 | +0.48% | 1.5만 |
|---|
| 2025.11.03 | ₩173,271 | ₩173,271 | ₩170,908 | ₩172,790 | -0.28% | 3.5만 |
|---|
| 2025.10.31 | ₩172,430 | ₩173,578 | ₩171,669 | ₩173,164 | +0.43% | 3.2만 |
|---|
| 2025.10.30 | ₩173,485 | ₩174,366 | ₩171,989 | ₩171,989 | -0.86% | 3.7만 |
|---|
| 2025.10.29 | ₩176,355 | ₩176,969 | ₩174,566 | ₩174,940 | -0.80% | 7.5만 |
|---|
| 2025.10.28 | ₩179,986 | ₩180,160 | ₩178,865 | ₩178,945 | -0.58% | 3.4만 |
|---|
| 2025.10.27 | ₩179,626 | ₩179,866 | ₩179,265 | ₩179,786 | +0.09% | 4.5만 |
|---|
| 2025.10.24 | ₩178,050 | ₩179,252 | ₩178,050 | ₩178,544 | +0.28% | 2.6만 |
|---|
| 2025.10.23 | ₩176,048 | ₩177,490 | ₩176,048 | ₩177,009 | +0.55% | 2.1만 |
|---|
| 2025.10.22 | ₩176,622 | ₩176,742 | ₩175,273 | ₩175,994 | -0.36% | 1.4만 |
|---|
| 2025.10.21 | ₩175,914 | ₩177,303 | ₩175,661 | ₩176,675 | +0.43% | 1.9만 |
|---|
| 2025.10.20 | ₩175,033 | ₩175,941 | ₩174,793 | ₩175,594 | +0.32% | 1.7만 |
|---|
| 2025.10.17 | ₩173,071 | ₩174,246 | ₩173,017 | ₩173,938 | +0.50% | 1.7만 |
|---|
| 2025.10.16 | ₩175,741 | ₩175,741 | ₩172,457 | ₩172,897 | -1.62% | 2.5만 |
|---|
| 2025.10.15 | ₩177,116 | ₩177,236 | ₩175,047 | ₩175,474 | -0.93% | 2.4만 |
|---|
| 2025.10.14 | ₩172,243 | ₩176,969 | ₩172,243 | ₩176,088 | +2.23% | 3.2만 |
|---|
| 2025.10.13 | ₩173,792 | ₩173,965 | ₩172,911 | ₩173,631 | -0.09% | 4.4만 |
|---|
| 2025.10.10 | ₩176,729 | ₩176,862 | ₩172,056 | ₩172,056 | -2.64% | 7.4만 |
|---|