시장 데이터를 불러오는 중
전체 종목
Invesco Bloomberg Pricing Power ETF 과거 주가
Invesco Bloomberg Pricing Power ETF · POWA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Bloomberg Pricing Power ETF · POWA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩118,659 | ₩118,846 | ₩118,659 | ₩118,712 | +0.05% | 4.6만 |
| 2026.10.08 | ₩116,716 | ₩118,176 | ₩116,689 | ₩118,163 | +1.24% | 3.7만 |
| 2026.10.07 | ₩117,426 | ₩117,426 | ₩116,716 | ₩116,716 | -0.60% | 2.8천 |
| 2026.10.06 | ₩118,083 | ₩118,096 | ₩117,788 | ₩118,016 | -0.06% | 1.4천 |
| 2026.10.05 | ₩117,600 | ₩117,600 | ₩117,359 | ₩117,359 | -0.21% | 800 |
| 2026.10.02 | ₩117,439 | ₩117,439 | ₩116,823 | ₩116,823 | -0.52% | 1.5천 |
| 2026.10.01 | ₩116,207 | ₩116,662 | ₩116,126 | ₩116,461 | +0.22% | 3천 |
| 2026.09.30 | ₩116,247 | ₩116,247 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,537 |
| -0.61% |
| 1.5천 |
| 2026.09.29 | ₩116,220 | ₩116,220 | ₩115,711 | ₩116,140 | -0.07% | 3.1천 |
|---|
| 2026.09.28 | ₩115,885 | ₩116,783 | ₩115,858 | ₩116,354 | +0.40% | 2.8천 |
|---|
| 2026.09.25 | ₩116,488 | ₩116,984 | ₩116,488 | ₩116,582 | +0.08% | 1.4천 |
|---|
| 2026.09.24 | ₩116,756 | ₩116,756 | ₩116,448 | ₩116,448 | -0.26% | 700 |
|---|
| 2026.09.23 | ₩117,346 | ₩117,774 | ₩117,064 | ₩117,064 | -0.24% | 5.5천 |
|---|
| 2026.09.22 | ₩118,176 | ₩118,176 | ₩117,319 | ₩117,627 | -0.46% | 2.6천 |
|---|
| 2026.09.21 | ₩117,319 | ₩117,466 | ₩116,327 | ₩117,198 | -0.10% | 2.4천 |
|---|
| 2026.09.18 | ₩116,957 | ₩116,957 | ₩116,341 | ₩116,421 | -0.46% | 2.1천 |
|---|
| 2026.09.17 | ₩117,399 | ₩117,399 | ₩116,635 | ₩116,729 | -0.57% | 3.1천 |
|---|
| 2026.09.16 | ₩117,051 | ₩117,319 | ₩115,965 | ₩116,327 | -0.62% | 1.6천 |
|---|
| 2026.09.15 | ₩118,511 | ₩118,511 | ₩117,212 | ₩117,212 | -1.10% | 2.7천 |
|---|
| 2026.09.14 | ₩117,908 | ₩118,860 | ₩117,908 | ₩118,766 | +0.73% | 3.6천 |
|---|
| 2026.09.11 | ₩117,654 | ₩118,243 | ₩117,654 | ₩118,176 | +0.44% | 2천 |
|---|
| 2026.09.10 | ₩116,729 | ₩117,372 | ₩116,729 | ₩116,783 | +0.05% | 1천 |
|---|
| 2026.09.09 | ₩118,699 | ₩118,699 | ₩117,721 | ₩117,721 | -0.82% | 1.3천 |
|---|
| 2026.09.08 | ₩120,173 | ₩120,173 | ₩119,101 | ₩119,101 | -0.89% | 2.4천 |
|---|
| 2026.09.04 | ₩121,138 | ₩121,138 | ₩120,883 | ₩120,883 | -0.21% | 1.4천 |
|---|
| 2026.09.03 | ₩121,165 | ₩121,580 | ₩120,870 | ₩121,553 | +0.32% | 2천 |
|---|
| 2026.09.02 | ₩120,803 | ₩121,165 | ₩120,521 | ₩120,923 | +0.10% | 1.7천 |
|---|
| 2026.09.01 | ₩120,548 | ₩120,548 | ₩120,454 | ₩120,521 | -0.02% | 2.4천 |
|---|
| 2026.08.31 | ₩121,191 | ₩121,191 | ₩121,084 | ₩121,084 | -0.09% | 700 |
|---|
| 2026.08.28 | ₩121,727 | ₩121,727 | ₩121,540 | ₩121,540 | -0.15% | 1.2천 |
|---|
| 2026.08.27 | ₩122,076 | ₩122,237 | ₩122,009 | ₩122,009 | -0.05% | 900 |
|---|
| 2026.08.26 | ₩122,880 | ₩123,041 | ₩122,759 | ₩122,987 | +0.09% | 4.3천 |
|---|
| 2026.08.25 | ₩122,679 | ₩122,960 | ₩122,639 | ₩122,960 | +0.23% | 1.8천 |
|---|
| 2026.08.24 | ₩123,121 | ₩123,550 | ₩123,121 | ₩123,469 | +0.28% | 1.8천 |
|---|
| 2026.08.21 | ₩123,094 | ₩123,201 | ₩123,054 | ₩123,121 | +0.02% | 1.9천 |
|---|
| 2026.08.20 | ₩123,161 | ₩123,670 | ₩122,652 | ₩122,652 | -0.41% | 3.1천 |
|---|
| 2026.08.19 | ₩124,729 | ₩125,131 | ₩124,300 | ₩124,300 | -0.34% | 2천 |
|---|
| 2026.08.18 | ₩123,952 | ₩124,354 | ₩123,711 | ₩123,711 | -0.19% | 2.7천 |
|---|
| 2026.08.17 | ₩124,434 | ₩124,501 | ₩123,791 | ₩123,791 | -0.52% | 4.7천 |
|---|
| 2026.08.14 | ₩125,024 | ₩125,265 | ₩124,957 | ₩125,104 | +0.06% | 1.2천 |
|---|
| 2026.08.13 | ₩125,694 | ₩125,694 | ₩125,292 | ₩125,573 | -0.10% | 1.1천 |
|---|
| 2026.08.12 | ₩125,319 | ₩125,573 | ₩124,863 | ₩125,399 | +0.06% | 2.7천 |
|---|
| 2026.08.11 | ₩125,466 | ₩126,163 | ₩125,466 | ₩125,680 | +0.17% | 4.2천 |
|---|
| 2026.08.10 | ₩125,091 | ₩125,573 | ₩125,091 | ₩125,345 | +0.20% | 2.2만 |
|---|
| 2026.08.07 | ₩124,394 | ₩125,319 | ₩124,126 | ₩125,198 | +0.65% | 1.9천 |
|---|
| 2026.08.06 | ₩124,126 | ₩124,193 | ₩124,059 | ₩124,166 | +0.03% | 2천 |
|---|
| 2026.08.05 | ₩124,113 | ₩124,327 | ₩124,046 | ₩124,327 | +0.17% | 2.4천 |
|---|
| 2026.08.04 | ₩122,679 | ₩124,327 | ₩122,598 | ₩124,327 | +1.34% | 7천 |
|---|
| 2026.08.03 | ₩123,322 | ₩123,322 | ₩122,344 | ₩122,706 | -0.50% | 9.9천 |
|---|
| 2026.07.31 | ₩121,513 | ₩121,794 | ₩120,776 | ₩121,714 | +0.17% | 2.2천 |
|---|
| 2026.07.30 | ₩122,116 | ₩122,116 | ₩121,660 | ₩121,995 | -0.10% | 1.1천 |
|---|
| 2026.07.29 | ₩122,263 | ₩123,376 | ₩122,263 | ₩122,773 | +0.42% | 1.6천 |
|---|
| 2026.07.28 | ₩121,593 | ₩122,920 | ₩121,593 | ₩122,920 | +1.09% | 4.5천 |
|---|
| 2026.07.27 | ₩119,208 | ₩120,763 | ₩119,208 | ₩120,722 | +1.27% | 5.9천 |
|---|
| 2026.07.24 | ₩118,230 | ₩119,195 | ₩118,230 | ₩118,806 | +0.49% | 1.6천 |
|---|
| 2026.07.23 | ₩116,944 | ₩117,761 | ₩116,944 | ₩117,654 | +0.61% | 1.5천 |
|---|
| 2026.07.22 | ₩117,975 | ₩117,975 | ₩117,788 | ₩117,788 | -0.16% | 600 |
|---|
| 2026.07.21 | ₩118,310 | ₩118,471 | ₩118,203 | ₩118,203 | -0.09% | 1.5천 |
|---|
| 2026.07.20 | ₩118,565 | ₩119,061 | ₩118,565 | ₩118,793 | +0.19% | 4.9천 |
|---|
| 2026.07.17 | ₩120,012 | ₩121,191 | ₩119,476 | ₩119,476 | -0.45% | 4천 |
|---|
| 2026.07.16 | ₩118,444 | ₩120,642 | ₩118,444 | ₩120,642 | +1.86% | 3.7천 |
|---|
| 2026.07.15 | ₩119,262 | ₩119,275 | ₩118,284 | ₩118,284 | -0.82% | 1.6천 |
|---|
| 2026.07.14 | ₩119,342 | ₩119,342 | ₩118,565 | ₩118,739 | -0.51% | 6천 |
|---|
| 2026.07.13 | ₩119,490 | ₩120,146 | ₩119,490 | ₩119,543 | +0.04% | 1.4천 |
|---|
| 2026.07.10 | ₩119,248 | ₩119,583 | ₩119,141 | ₩119,516 | +0.22% | 3.7천 |
|---|
| 2026.07.09 | ₩118,940 | ₩118,940 | ₩118,887 | ₩118,887 | -0.05% | 800 |
|---|
| 2026.07.08 | ₩118,578 | ₩118,632 | ₩118,418 | ₩118,418 | -0.14% | 1.5천 |
|---|
| 2026.07.07 | ₩119,892 | ₩120,414 | ₩119,235 | ₩119,369 | -0.44% | 2.3천 |
|---|
| 2026.07.06 | ₩119,959 | ₩119,959 | ₩118,592 | ₩119,222 | -0.61% | 1.6만 |
|---|
| 2026.07.02 | ₩119,677 | ₩120,012 | ₩119,382 | ₩119,932 | +0.21% | 3천 |
|---|
| 2026.07.01 | ₩118,913 | ₩119,771 | ₩118,913 | ₩119,155 | +0.20% | 1.7천 |
|---|
| 2026.06.30 | ₩118,391 | ₩119,047 | ₩118,337 | ₩119,047 | +0.55% | 2천 |
|---|
| 2026.06.29 | ₩118,511 | ₩118,793 | ₩118,471 | ₩118,605 | +0.08% | 2.1천 |
|---|
| 2026.06.26 | ₩118,431 | ₩118,726 | ₩118,230 | ₩118,444 | +0.01% | 2.3천 |
|---|
| 2026.06.25 | ₩118,793 | ₩119,436 | ₩117,855 | ₩117,855 | -0.79% | 3.6천 |
|---|
| 2026.06.24 | ₩116,247 | ₩118,217 | ₩116,247 | ₩117,560 | +1.13% | 7.3천 |
|---|
| 2026.06.23 | ₩115,872 | ₩116,676 | ₩115,872 | ₩116,354 | +0.42% | 5.1천 |
|---|
| 2026.06.22 | ₩116,274 | ₩116,448 | ₩116,032 | ₩116,300 | +0.02% | 5천 |
|---|
| 2026.06.18 | ₩116,957 | ₩116,957 | ₩116,247 | ₩116,501 | -0.39% | 6.8천 |
|---|
| 2026.06.17 | ₩118,324 | ₩119,061 | ₩116,515 | ₩116,515 | -1.53% | 1만 |
|---|
| 2026.06.16 | ₩119,289 | ₩119,289 | ₩118,632 | ₩118,632 | -0.55% | 2.5천 |
|---|
| 2026.06.15 | ₩119,101 | ₩119,530 | ₩118,900 | ₩118,994 | -0.09% | 3.2천 |
|---|
| 2026.06.12 | ₩117,868 | ₩118,645 | ₩117,707 | ₩118,645 | +0.66% | 3.3천 |
|---|
| 2026.06.11 | ₩117,158 | ₩118,498 | ₩117,145 | ₩118,109 | +0.81% | 1.3만 |
|---|
| 2026.06.10 | ₩117,600 | ₩118,913 | ₩117,131 | ₩117,185 | -0.35% | 1.1만 |
|---|
| 2026.06.09 | ₩117,399 | ₩118,391 | ₩116,783 | ₩118,163 | +0.65% | 1.1만 |
|---|
| 2026.06.08 | ₩117,466 | ₩117,466 | ₩117,225 | ₩117,225 | -0.21% | 1.7천 |
|---|
| 2026.06.05 | ₩118,083 | ₩118,364 | ₩117,185 | ₩117,359 | -0.61% | 2.4천 |
|---|
| 2026.06.04 | ₩118,766 | ₩119,061 | ₩118,458 | ₩118,498 | -0.23% | 8.1천 |
|---|
| 2026.06.03 | ₩117,466 | ₩117,922 | ₩117,399 | ₩117,761 | +0.25% | 4.4천 |
|---|
| 2026.06.02 | ₩117,989 | ₩117,989 | ₩117,305 | ₩117,707 | -0.24% | 2.2천 |
|---|
| 2026.06.01 | ₩117,908 | ₩118,578 | ₩117,908 | ₩118,444 | +0.45% | 2.8천 |
|---|
| 2026.05.29 | ₩117,520 | ₩118,016 | ₩117,520 | ₩118,002 | +0.41% | 3천 |
|---|
| 2026.05.28 | ₩117,131 | ₩117,908 | ₩117,131 | ₩117,681 | +0.47% | 3.7천 |
|---|
| 2026.05.27 | ₩116,528 | ₩116,810 | ₩116,274 | ₩116,274 | -0.22% | 3.9천 |
|---|
| 2026.05.26 | ₩116,783 | ₩116,783 | ₩116,434 | ₩116,716 | -0.06% | 3천 |
|---|
| 2026.05.22 | ₩116,609 | ₩117,319 | ₩116,555 | ₩116,783 | +0.15% | 3.5천 |
|---|
| 2026.05.21 | ₩115,671 | ₩116,327 | ₩115,336 | ₩116,140 | +0.41% | 5.2천 |
|---|
| 2026.05.20 | ₩115,215 | ₩116,314 | ₩114,853 | ₩116,314 | +0.95% | 2.7천 |
|---|
| 2026.05.19 | ₩115,925 | ₩116,367 | ₩115,362 | ₩115,362 | -0.49% | 3천 |
|---|
| 2026.05.18 | ₩114,290 | ₩115,898 | ₩114,290 | ₩115,898 | +1.41% | 2.3천 |
|---|
| 2026.05.15 | ₩114,920 | ₩115,215 | ₩114,719 | ₩114,719 | -0.17% | 700 |
|---|
| 2026.05.14 | ₩114,934 | ₩115,751 | ₩114,786 | ₩115,429 | +0.43% | 5.4만 |
|---|
| 2026.05.13 | ₩115,376 | ₩115,376 | ₩114,438 | ₩114,853 | -0.45% | 1.5천 |
|---|
| 2026.05.12 | ₩115,818 | ₩115,818 | ₩115,255 | ₩115,724 | -0.08% | 2.6천 |
|---|
| 2026.05.11 | ₩117,171 | ₩117,171 | ₩115,965 | ₩116,126 | -0.89% | 3.8천 |
|---|
| 2026.05.08 | ₩117,654 | ₩117,841 | ₩117,426 | ₩117,426 | -0.19% | 1.6천 |
|---|
| 2026.05.07 | ₩118,538 | ₩118,538 | ₩118,351 | ₩118,351 | -0.16% | 1.2천 |
|---|
| 2026.05.06 | ₩118,404 | ₩119,168 | ₩118,404 | ₩119,128 | +0.61% | 2천 |
|---|
| 2026.05.05 | ₩118,069 | ₩118,418 | ₩118,069 | ₩118,257 | +0.16% | 1.8천 |
|---|
| 2026.05.04 | ₩117,520 | ₩118,176 | ₩117,158 | ₩117,252 | -0.23% | 2.3천 |
|---|
| 2026.05.01 | ₩119,034 | ₩119,034 | ₩117,949 | ₩117,989 | -0.88% | 2.1천 |
|---|
| 2026.04.30 | ₩117,707 | ₩118,485 | ₩117,681 | ₩118,485 | +0.66% | 4.5천 |
|---|
| 2026.04.29 | ₩116,997 | ₩116,997 | ₩116,006 | ₩116,555 | -0.38% | 2.6천 |
|---|
| 2026.04.28 | ₩117,882 | ₩117,882 | ₩117,332 | ₩117,332 | -0.47% | 1.1천 |
|---|
| 2026.04.27 | ₩118,806 | ₩118,806 | ₩118,109 | ₩118,109 | -0.59% | 1.1천 |
|---|
| 2026.04.24 | ₩118,954 | ₩118,954 | ₩118,257 | ₩118,753 | -0.17% | 2.3천 |
|---|
| 2026.04.23 | ₩119,369 | ₩119,369 | ₩118,270 | ₩118,913 | -0.38% | 6.9천 |
|---|
| 2026.04.22 | ₩120,468 | ₩120,468 | ₩119,717 | ₩120,079 | -0.32% | 2.1천 |
|---|
| 2026.04.21 | ₩120,990 | ₩121,138 | ₩120,012 | ₩120,039 | -0.79% | 2.6천 |
|---|
| 2026.04.20 | ₩120,816 | ₩120,843 | ₩120,669 | ₩120,843 | +0.02% | 1.5천 |
|---|
| 2026.04.17 | ₩120,682 | ₩120,883 | ₩120,521 | ₩120,709 | +0.02% | 2.2천 |
|---|
| 2026.04.16 | ₩119,101 | ₩119,168 | ₩119,101 | ₩119,128 | +0.02% | 1.2천 |
|---|
| 2026.04.15 | ₩118,377 | ₩118,967 | ₩118,377 | ₩118,927 | +0.46% | 2.2천 |
|---|
| 2026.04.14 | ₩118,565 | ₩119,128 | ₩118,552 | ₩118,753 | +0.16% | 5천 |
|---|
| 2026.04.13 | ₩116,756 | ₩118,458 | ₩116,756 | ₩118,458 | +1.46% | 1천 |
|---|
| 2026.04.10 | ₩117,399 | ₩117,399 | ₩117,078 | ₩117,078 | -0.27% | 3.2천 |
|---|
| 2026.04.09 | ₩117,801 | ₩118,619 | ₩117,801 | ₩118,619 | +0.69% | 1.7천 |
|---|
| 2026.04.08 | ₩117,949 | ₩118,391 | ₩117,949 | ₩118,351 | +0.34% | 1.7천 |
|---|
| 2026.04.07 | ₩115,630 | ₩115,630 | ₩115,068 | ₩115,429 | -0.17% | 2.8천 |
|---|
| 2026.04.06 | ₩115,711 | ₩116,300 | ₩115,711 | ₩116,300 | +0.51% | 1.8천 |
|---|
| 2026.04.02 | ₩115,027 | ₩116,783 | ₩114,773 | ₩115,979 | +0.83% | 2.9천 |
|---|
| 2026.04.01 | ₩115,898 | ₩116,461 | ₩115,805 | ₩115,925 | +0.02% | 3.8천 |
|---|
| 2026.03.31 | ₩114,505 | ₩115,443 | ₩114,357 | ₩115,443 | +0.82% | 1.1천 |
|---|
| 2026.03.30 | ₩114,223 | ₩114,223 | ₩113,272 | ₩113,593 | -0.55% | 2.2천 |
|---|
| 2026.03.27 | ₩114,746 | ₩114,746 | ₩113,754 | ₩113,754 | -0.86% | 1.6천 |
|---|
| 2026.03.26 | ₩116,515 | ₩116,515 | ₩115,255 | ₩115,255 | -1.08% | 1.4천 |
|---|
| 2026.03.25 | ₩116,582 | ₩116,582 | ₩116,059 | ₩116,059 | -0.45% | 1.3천 |
|---|
| 2026.03.24 | ₩115,027 | ₩115,644 | ₩114,585 | ₩115,644 | +0.54% | 1.2천 |
|---|
| 2026.03.23 | ₩116,756 | ₩117,185 | ₩115,925 | ₩115,925 | -0.71% | 3.8천 |
|---|
| 2026.03.20 | ₩116,046 | ₩116,046 | ₩114,706 | ₩114,987 | -0.91% | 3.1천 |
|---|
| 2026.03.19 | ₩115,671 | ₩116,434 | ₩115,671 | ₩116,193 | +0.45% | 2천 |
|---|
| 2026.03.18 | ₩117,627 | ₩117,654 | ₩116,341 | ₩116,341 | -1.09% | 4.2천 |
|---|
| 2026.03.17 | ₩118,806 | ₩118,806 | ₩118,337 | ₩118,431 | -0.32% | 2.6천 |
|---|
| 2026.03.16 | ₩117,908 | ₩118,444 | ₩117,801 | ₩117,935 | +0.02% | 3.9천 |
|---|
| 2026.03.13 | ₩117,908 | ₩118,418 | ₩117,332 | ₩117,372 | -0.45% | 5.2천 |
|---|
| 2026.03.12 | ₩119,758 | ₩119,758 | ₩117,922 | ₩117,922 | -1.53% | 1.7천 |
|---|
| 2026.03.11 | ₩120,387 | ₩120,387 | ₩119,516 | ₩120,133 | -0.21% | 2.6천 |
|---|
| 2026.03.10 | ₩121,379 | ₩121,580 | ₩120,548 | ₩120,548 | -0.68% | 5.4천 |
|---|
| 2026.03.09 | ₩120,026 | ₩121,902 | ₩118,927 | ₩121,593 | +1.31% | 2.3천 |
|---|
| 2026.03.06 | ₩121,218 | ₩121,446 | ₩121,178 | ₩121,178 | -0.03% | 1.2천 |
|---|
| 2026.03.05 | ₩123,161 | ₩123,389 | ₩122,196 | ₩122,572 | -0.48% | 3천 |
|---|
| 2026.03.04 | ₩123,175 | ₩124,139 | ₩123,175 | ₩123,925 | +0.61% | 1.1천 |
|---|
| 2026.03.03 | ₩123,081 | ₩124,153 | ₩123,081 | ₩123,751 | +0.54% | 2.5천 |
|---|
| 2026.03.02 | ₩123,912 | ₩124,930 | ₩123,912 | ₩124,930 | +0.82% | 2천 |
|---|
| 2026.02.27 | ₩123,081 | ₩124,863 | ₩123,081 | ₩124,863 | +1.45% | 5.2천 |
|---|
| 2026.02.26 | ₩123,483 | ₩124,005 | ₩123,188 | ₩123,992 | +0.41% | 3.1천 |
|---|
| 2026.02.25 | ₩123,228 | ₩123,737 | ₩123,228 | ₩123,737 | +0.41% | 3.6천 |
|---|
| 2026.02.24 | ₩123,483 | ₩124,608 | ₩123,483 | ₩124,608 | +0.91% | 800 |
|---|
| 2026.02.23 | ₩124,086 | ₩124,086 | ₩123,349 | ₩123,349 | -0.59% | 2.4천 |
|---|
| 2026.02.20 | ₩124,474 | ₩124,957 | ₩124,474 | ₩124,729 | +0.20% | 1.3천 |
|---|
| 2026.02.19 | ₩124,434 | ₩124,461 | ₩124,072 | ₩124,461 | +0.02% | 3.3천 |
|---|
| 2026.02.18 | ₩124,300 | ₩124,997 | ₩124,300 | ₩124,823 | +0.42% | 2.3천 |
|---|
| 2026.02.17 | ₩124,984 | ₩124,984 | ₩123,965 | ₩124,005 | -0.78% | 4.2천 |
|---|
| 2026.02.13 | ₩123,885 | ₩125,533 | ₩123,885 | ₩125,024 | +0.92% | 3.7천 |
|---|
| 2026.02.12 | ₩124,903 | ₩125,426 | ₩123,724 | ₩123,724 | -0.94% | 3.7천 |
|---|
| 2026.02.11 | ₩124,314 | ₩124,903 | ₩124,220 | ₩124,903 | +0.47% | 1.6천 |
|---|
| 2026.02.10 | ₩125,024 | ₩125,319 | ₩124,675 | ₩124,675 | -0.28% | 2천 |
|---|
| 2026.02.09 | ₩125,010 | ₩125,185 | ₩124,247 | ₩125,037 | +0.02% | 3.7천 |
|---|
| 2026.02.06 | ₩124,206 | ₩125,399 | ₩124,206 | ₩125,399 | +0.96% | 2.7천 |
|---|
| 2026.02.05 | ₩122,732 | ₩122,732 | ₩122,679 | ₩122,679 | -0.04% | 600 |
|---|
| 2026.02.04 | ₩123,041 | ₩123,389 | ₩123,041 | ₩123,389 | +0.28% | 1.2천 |
|---|
| 2026.02.03 | ₩122,665 | ₩122,880 | ₩122,558 | ₩122,799 | +0.11% | 1.9천 |
|---|
| 2026.02.02 | ₩123,577 | ₩124,019 | ₩123,563 | ₩124,019 | +0.36% | 1.7천 |
|---|
| 2026.01.30 | ₩122,987 | ₩123,094 | ₩122,357 | ₩123,094 | +0.09% | 3.3천 |
|---|
| 2026.01.29 | ₩124,783 | ₩124,783 | ₩123,094 | ₩123,510 | -1.02% | 5.2천 |
|---|
| 2026.01.28 | ₩125,265 | ₩125,479 | ₩124,957 | ₩124,957 | -0.25% | 4.4천 |
|---|
| 2026.01.27 | ₩125,828 | ₩125,868 | ₩125,546 | ₩125,868 | +0.03% | 4천 |
|---|
| 2026.01.26 | ₩125,439 | ₩125,774 | ₩125,426 | ₩125,654 | +0.17% | 3.9천 |
|---|
| 2026.01.23 | ₩125,131 | ₩125,131 | ₩124,890 | ₩125,091 | -0.03% | 5.3만 |
|---|
| 2026.01.22 | ₩125,600 | ₩125,640 | ₩125,158 | ₩125,158 | -0.35% | 3.2천 |
|---|
| 2026.01.21 | ₩124,180 | ₩125,386 | ₩124,166 | ₩125,319 | +0.92% | 4천 |
|---|
| 2026.01.20 | ₩123,804 | ₩124,139 | ₩123,335 | ₩123,335 | -0.38% | 1천 |
|---|
| 2026.01.16 | ₩125,359 | ₩125,680 | ₩125,359 | ₩125,506 | +0.12% | 800 |
|---|
| 2026.01.15 | ₩124,850 | ₩125,533 | ₩124,850 | ₩125,533 | +0.55% | 1.8천 |
|---|
| 2026.01.14 | ₩123,751 | ₩124,448 | ₩123,751 | ₩124,448 | +0.56% | 4.5천 |
|---|
| 2026.01.13 | ₩123,617 | ₩123,938 | ₩123,456 | ₩123,938 | +0.26% | 3.1천 |
|---|
| 2026.01.12 | ₩123,188 | ₩123,684 | ₩123,094 | ₩123,684 | +0.40% | 4천 |
|---|
| 2026.01.09 | ₩122,263 | ₩123,416 | ₩122,263 | ₩123,402 | +0.93% | 2.9천 |
|---|
| 2026.01.08 | ₩121,406 | ₩122,612 | ₩121,406 | ₩122,237 | +0.68% | 4.9천 |
|---|
| 2026.01.07 | ₩122,612 | ₩122,612 | ₩121,620 | ₩121,674 | -0.77% | 3천 |
|---|
| 2026.01.06 | ₩120,870 | ₩122,706 | ₩120,870 | ₩122,545 | +1.39% | 3천 |
|---|
| 2026.01.05 | ₩119,878 | ₩121,419 | ₩119,878 | ₩121,111 | +1.03% | 3.6천 |
|---|
| 2026.01.02 | ₩120,722 | ₩120,722 | ₩119,945 | ₩120,401 | -0.27% | 1.3천 |
|---|
| 2025.12.31 | ₩120,521 | ₩120,521 | ₩120,521 | ₩120,521 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩121,459 | ₩121,513 | ₩121,459 | ₩121,486 | +0.02% | 900 |
|---|
| 2025.12.29 | ₩121,995 | ₩122,277 | ₩121,701 | ₩121,875 | -0.10% | 3.2천 |
|---|
| 2025.12.26 | ₩122,250 | ₩122,250 | ₩121,835 | ₩122,250 | 0.00% | 9.3천 |
|---|
| 2025.12.24 | ₩122,196 | ₩122,196 | ₩121,995 | ₩122,143 | -0.04% | 3.3천 |
|---|
| 2025.12.23 | ₩121,821 | ₩121,821 | ₩121,634 | ₩121,768 | -0.04% | 900 |
|---|
| 2025.12.22 | ₩121,272 | ₩121,942 | ₩121,272 | ₩121,942 | +0.55% | 1.6천 |
|---|
| 2025.12.19 | ₩122,156 | ₩122,357 | ₩122,129 | ₩122,250 | +0.08% | 1.1천 |
|---|
| 2025.12.18 | ₩122,464 | ₩122,464 | ₩121,808 | ₩121,808 | -0.54% | 3.2천 |
|---|
| 2025.12.17 | ₩122,143 | ₩122,210 | ₩121,674 | ₩121,674 | -0.38% | 1.7천 |
|---|
| 2025.12.16 | ₩122,625 | ₩122,625 | ₩121,379 | ₩121,808 | -0.67% | 2.3천 |
|---|
| 2025.12.15 | ₩122,357 | ₩122,612 | ₩122,277 | ₩122,545 | +0.15% | 1.8천 |
|---|
| 2025.12.12 | ₩122,518 | ₩122,518 | ₩122,170 | ₩122,250 | -0.22% | 2.5천 |
|---|
| 2025.12.11 | ₩122,987 | ₩123,242 | ₩122,987 | ₩123,242 | +0.21% | 1.9천 |
|---|
| 2025.12.10 | ₩121,352 | ₩122,518 | ₩121,205 | ₩122,438 | +0.89% | 4천 |
|---|
| 2025.12.09 | ₩121,660 | ₩121,660 | ₩121,004 | ₩121,004 | -0.54% | 1.1천 |
|---|
| 2025.12.08 | ₩122,344 | ₩122,344 | ₩121,781 | ₩121,781 | -0.46% | 4천 |
|---|
| 2025.12.05 | ₩122,572 | ₩122,612 | ₩122,277 | ₩122,277 | -0.24% | 2.3천 |
|---|
| 2025.12.04 | ₩121,768 | ₩122,183 | ₩121,768 | ₩122,103 | +0.28% | 5.4천 |
|---|
| 2025.12.03 | ₩122,103 | ₩122,143 | ₩121,969 | ₩121,969 | -0.11% | 4.9천 |
|---|
| 2025.12.02 | ₩121,473 | ₩121,861 | ₩121,473 | ₩121,620 | +0.12% | 1.8천 |
|---|
| 2025.12.01 | ₩122,210 | ₩122,893 | ₩121,928 | ₩121,928 | -0.23% | 1.7천 |
|---|
| 2025.11.28 | ₩122,786 | ₩123,108 | ₩122,732 | ₩123,067 | +0.23% | 1천 |
|---|
| 2025.11.26 | ₩122,478 | ₩122,974 | ₩122,478 | ₩122,746 | +0.22% | 3.8천 |
|---|
| 2025.11.25 | ₩120,830 | ₩122,103 | ₩120,830 | ₩122,103 | +1.05% | 1.1천 |
|---|
| 2025.11.24 | ₩119,449 | ₩120,026 | ₩119,141 | ₩119,637 | +0.16% | 4.3천 |
|---|
| 2025.11.21 | ₩118,337 | ₩120,133 | ₩118,257 | ₩119,624 | +1.09% | 5.9천 |
|---|
| 2025.11.20 | ₩119,650 | ₩119,717 | ₩117,346 | ₩117,346 | -1.93% | 2.5천 |
|---|
| 2025.11.19 | ₩118,632 | ₩118,833 | ₩118,042 | ₩118,444 | -0.16% | 9.8천 |
|---|
| 2025.11.18 | ₩118,712 | ₩118,967 | ₩118,310 | ₩118,726 | +0.01% | 1.7천 |
|---|
| 2025.11.17 | ₩119,409 | ₩119,784 | ₩118,592 | ₩118,793 | -0.52% | 3.9천 |
|---|
| 2025.11.14 | ₩120,133 | ₩120,320 | ₩119,905 | ₩119,905 | -0.19% | 900 |
|---|
| 2025.11.13 | ₩121,191 | ₩121,218 | ₩120,294 | ₩120,294 | -0.74% | 1.9천 |
|---|
| 2025.11.12 | ₩122,062 | ₩122,116 | ₩121,781 | ₩121,781 | -0.23% | 1천 |
|---|
| 2025.11.11 | ₩121,245 | ₩121,593 | ₩121,245 | ₩121,593 | +0.29% | 1.4천 |
|---|
| 2025.11.10 | ₩121,218 | ₩121,339 | ₩120,253 | ₩121,339 | +0.10% | 1.2천 |
|---|
| 2025.11.07 | ₩119,932 | ₩120,816 | ₩119,932 | ₩120,816 | +0.74% | 2.3천 |
|---|
| 2025.11.06 | ₩120,615 | ₩120,615 | ₩119,717 | ₩120,106 | -0.42% | 2천 |
|---|
| 2025.11.05 | ₩120,441 | ₩121,071 | ₩120,160 | ₩120,883 | +0.37% | 2.1천 |
|---|
| 2025.11.04 | ₩120,093 | ₩120,588 | ₩119,918 | ₩120,186 | +0.08% | 2.3천 |
|---|
| 2025.11.03 | ₩121,178 | ₩121,178 | ₩120,146 | ₩120,897 | -0.23% | 1.1만 |
|---|
| 2025.10.31 | ₩121,245 | ₩121,714 | ₩121,232 | ₩121,701 | +0.38% | 3.4천 |
|---|
| 2025.10.30 | ₩121,044 | ₩122,545 | ₩121,044 | ₩121,473 | +0.35% | 1.9천 |
|---|
| 2025.10.29 | ₩122,290 | ₩122,290 | ₩121,084 | ₩121,084 | -0.99% | 800 |
|---|
| 2025.10.28 | ₩122,679 | ₩123,416 | ₩122,679 | ₩122,773 | +0.08% | 9.5천 |
|---|
| 2025.10.27 | ₩123,737 | ₩123,737 | ₩123,094 | ₩123,496 | -0.19% | 3.4천 |
|---|
| 2025.10.24 | ₩124,086 | ₩124,086 | ₩123,282 | ₩123,282 | -0.65% | 5천 |
|---|
| 2025.10.23 | ₩122,049 | ₩123,027 | ₩122,049 | ₩123,027 | +0.80% | 900 |
|---|
| 2025.10.22 | ₩123,282 | ₩123,282 | ₩122,424 | ₩122,424 | -0.70% | 2.1천 |
|---|
| 2025.10.21 | ₩122,478 | ₩123,268 | ₩122,478 | ₩123,268 | +0.65% | 900 |
|---|
| 2025.10.20 | ₩122,036 | ₩122,250 | ₩121,835 | ₩122,250 | +0.18% | 3.5천 |
|---|
| 2025.10.17 | ₩121,151 | ₩121,151 | ₩121,151 | ₩121,151 | 0.00% | 500 |
|---|
| 2025.10.16 | ₩121,245 | ₩121,245 | ₩120,294 | ₩120,615 | -0.52% | 1.8천 |
|---|
| 2025.10.15 | ₩120,816 | ₩120,964 | ₩120,655 | ₩120,789 | -0.02% | 2.6천 |
|---|
| 2025.10.14 | ₩119,838 | ₩120,950 | ₩119,838 | ₩120,669 | +0.69% | 1.6천 |
|---|
| 2025.10.13 | ₩119,248 | ₩119,758 | ₩118,980 | ₩119,677 | +0.36% | 1.2천 |
|---|
| 2025.10.10 | ₩118,954 | ₩119,208 | ₩118,458 | ₩118,458 | -0.42% | 3.5천 |
|---|