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 | ₩118,237 | ₩118,424 | ₩118,237 | ₩118,291 | +0.05% | 4.6만 |
| 2026.10.08 | ₩116,301 | ₩117,757 | ₩116,274 | ₩117,743 | +1.24% | 3.7만 |
| 2026.10.07 | ₩117,009 | ₩117,009 | ₩116,301 | ₩116,301 | -0.60% | 2.8천 |
| 2026.10.06 | ₩117,663 | ₩117,676 | ₩117,369 | ₩117,596 | -0.06% | 1.4천 |
| 2026.10.05 | ₩117,182 | ₩117,182 | ₩116,942 | ₩116,942 | -0.21% | 800 |
| 2026.10.02 | ₩117,022 | ₩117,022 | ₩116,408 | ₩116,408 | -0.52% | 1.5천 |
| 2026.10.01 | ₩115,794 | ₩116,248 | ₩115,714 | ₩116,047 | +0.22% | 3천 |
| 2026.09.30 | ₩115,834 | ₩115,834 | ₩115,126 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,126 |
| -0.61% |
| 1.5천 |
| 2026.09.29 | ₩115,807 | ₩115,807 | ₩115,300 | ₩115,727 | -0.07% | 3.1천 |
|---|
| 2026.09.28 | ₩115,473 | ₩116,368 | ₩115,447 | ₩115,941 | +0.40% | 2.8천 |
|---|
| 2026.09.25 | ₩116,074 | ₩116,568 | ₩116,074 | ₩116,168 | +0.08% | 1.4천 |
|---|
| 2026.09.24 | ₩116,341 | ₩116,341 | ₩116,034 | ₩116,034 | -0.26% | 700 |
|---|
| 2026.09.23 | ₩116,929 | ₩117,356 | ₩116,648 | ₩116,648 | -0.24% | 5.5천 |
|---|
| 2026.09.22 | ₩117,757 | ₩117,757 | ₩116,902 | ₩117,209 | -0.46% | 2.6천 |
|---|
| 2026.09.21 | ₩116,902 | ₩117,049 | ₩115,914 | ₩116,782 | -0.10% | 2.4천 |
|---|
| 2026.09.18 | ₩116,541 | ₩116,541 | ₩115,927 | ₩116,007 | -0.46% | 2.1천 |
|---|
| 2026.09.17 | ₩116,982 | ₩116,982 | ₩116,221 | ₩116,314 | -0.57% | 3.1천 |
|---|
| 2026.09.16 | ₩116,635 | ₩116,902 | ₩115,553 | ₩115,914 | -0.62% | 1.6천 |
|---|
| 2026.09.15 | ₩118,090 | ₩118,090 | ₩116,795 | ₩116,795 | -1.10% | 2.7천 |
|---|
| 2026.09.14 | ₩117,490 | ₩118,438 | ₩117,490 | ₩118,344 | +0.73% | 3.6천 |
|---|
| 2026.09.11 | ₩117,236 | ₩117,823 | ₩117,236 | ₩117,757 | +0.44% | 2천 |
|---|
| 2026.09.10 | ₩116,314 | ₩116,955 | ₩116,314 | ₩116,368 | +0.05% | 1천 |
|---|
| 2026.09.09 | ₩118,277 | ₩118,277 | ₩117,303 | ₩117,303 | -0.82% | 1.3천 |
|---|
| 2026.09.08 | ₩119,746 | ₩119,746 | ₩118,678 | ₩118,678 | -0.89% | 2.4천 |
|---|
| 2026.09.04 | ₩120,708 | ₩120,708 | ₩120,454 | ₩120,454 | -0.21% | 1.4천 |
|---|
| 2026.09.03 | ₩120,734 | ₩121,148 | ₩120,440 | ₩121,121 | +0.32% | 2천 |
|---|
| 2026.09.02 | ₩120,374 | ₩120,734 | ₩120,093 | ₩120,494 | +0.10% | 1.7천 |
|---|
| 2026.09.01 | ₩120,120 | ₩120,120 | ₩120,027 | ₩120,093 | -0.02% | 2.4천 |
|---|
| 2026.08.31 | ₩120,761 | ₩120,761 | ₩120,654 | ₩120,654 | -0.09% | 700 |
|---|
| 2026.08.28 | ₩121,295 | ₩121,295 | ₩121,108 | ₩121,108 | -0.15% | 1.2천 |
|---|
| 2026.08.27 | ₩121,642 | ₩121,802 | ₩121,575 | ₩121,575 | -0.05% | 900 |
|---|
| 2026.08.26 | ₩122,443 | ₩122,604 | ₩122,323 | ₩122,550 | +0.09% | 4.3천 |
|---|
| 2026.08.25 | ₩122,243 | ₩122,523 | ₩122,203 | ₩122,523 | +0.23% | 1.8천 |
|---|
| 2026.08.24 | ₩122,684 | ₩123,111 | ₩122,684 | ₩123,031 | +0.28% | 1.8천 |
|---|
| 2026.08.21 | ₩122,657 | ₩122,764 | ₩122,617 | ₩122,684 | +0.02% | 1.9천 |
|---|
| 2026.08.20 | ₩122,724 | ₩123,231 | ₩122,216 | ₩122,216 | -0.41% | 3.1천 |
|---|
| 2026.08.19 | ₩124,286 | ₩124,687 | ₩123,859 | ₩123,859 | -0.34% | 2천 |
|---|
| 2026.08.18 | ₩123,512 | ₩123,912 | ₩123,271 | ₩123,271 | -0.19% | 2.7천 |
|---|
| 2026.08.17 | ₩123,992 | ₩124,059 | ₩123,351 | ₩123,351 | -0.52% | 4.7천 |
|---|
| 2026.08.14 | ₩124,580 | ₩124,820 | ₩124,513 | ₩124,660 | +0.06% | 1.2천 |
|---|
| 2026.08.13 | ₩125,247 | ₩125,247 | ₩124,847 | ₩125,127 | -0.10% | 1.1천 |
|---|
| 2026.08.12 | ₩124,874 | ₩125,127 | ₩124,420 | ₩124,954 | +0.06% | 2.7천 |
|---|
| 2026.08.11 | ₩125,020 | ₩125,715 | ₩125,020 | ₩125,234 | +0.17% | 4.2천 |
|---|
| 2026.08.10 | ₩124,647 | ₩125,127 | ₩124,647 | ₩124,900 | +0.20% | 2.2만 |
|---|
| 2026.08.07 | ₩123,952 | ₩124,874 | ₩123,685 | ₩124,753 | +0.65% | 1.9천 |
|---|
| 2026.08.06 | ₩123,685 | ₩123,752 | ₩123,618 | ₩123,725 | +0.03% | 2천 |
|---|
| 2026.08.05 | ₩123,672 | ₩123,885 | ₩123,605 | ₩123,885 | +0.17% | 2.4천 |
|---|
| 2026.08.04 | ₩122,243 | ₩123,885 | ₩122,163 | ₩123,885 | +1.34% | 7천 |
|---|
| 2026.08.03 | ₩122,884 | ₩122,884 | ₩121,909 | ₩122,270 | -0.50% | 9.9천 |
|---|
| 2026.07.31 | ₩121,081 | ₩121,362 | ₩120,347 | ₩121,282 | +0.17% | 2.2천 |
|---|
| 2026.07.30 | ₩121,682 | ₩121,682 | ₩121,228 | ₩121,562 | -0.10% | 1.1천 |
|---|
| 2026.07.29 | ₩121,829 | ₩122,937 | ₩121,829 | ₩122,337 | +0.42% | 1.6천 |
|---|
| 2026.07.28 | ₩121,161 | ₩122,483 | ₩121,161 | ₩122,483 | +1.09% | 4.5천 |
|---|
| 2026.07.27 | ₩118,785 | ₩120,334 | ₩118,785 | ₩120,294 | +1.27% | 5.9천 |
|---|
| 2026.07.24 | ₩117,810 | ₩118,771 | ₩117,810 | ₩118,384 | +0.49% | 1.6천 |
|---|
| 2026.07.23 | ₩116,528 | ₩117,343 | ₩116,528 | ₩117,236 | +0.61% | 1.5천 |
|---|
| 2026.07.22 | ₩117,556 | ₩117,556 | ₩117,369 | ₩117,369 | -0.16% | 600 |
|---|
| 2026.07.21 | ₩117,890 | ₩118,050 | ₩117,783 | ₩117,783 | -0.09% | 1.5천 |
|---|
| 2026.07.20 | ₩118,144 | ₩118,638 | ₩118,144 | ₩118,371 | +0.19% | 4.9천 |
|---|
| 2026.07.17 | ₩119,586 | ₩120,761 | ₩119,052 | ₩119,052 | -0.45% | 4천 |
|---|
| 2026.07.16 | ₩118,024 | ₩120,213 | ₩118,024 | ₩120,213 | +1.86% | 3.7천 |
|---|
| 2026.07.15 | ₩118,838 | ₩118,851 | ₩117,863 | ₩117,863 | -0.82% | 1.6천 |
|---|
| 2026.07.14 | ₩118,918 | ₩118,918 | ₩118,144 | ₩118,317 | -0.51% | 6천 |
|---|
| 2026.07.13 | ₩119,065 | ₩119,719 | ₩119,065 | ₩119,119 | +0.04% | 1.4천 |
|---|
| 2026.07.10 | ₩118,825 | ₩119,159 | ₩118,718 | ₩119,092 | +0.22% | 3.7천 |
|---|
| 2026.07.09 | ₩118,518 | ₩118,518 | ₩118,464 | ₩118,464 | -0.05% | 800 |
|---|
| 2026.07.08 | ₩118,157 | ₩118,211 | ₩117,997 | ₩117,997 | -0.14% | 1.5천 |
|---|
| 2026.07.07 | ₩119,466 | ₩119,986 | ₩118,811 | ₩118,945 | -0.44% | 2.3천 |
|---|
| 2026.07.06 | ₩119,532 | ₩119,532 | ₩118,171 | ₩118,798 | -0.61% | 1.6만 |
|---|
| 2026.07.02 | ₩119,252 | ₩119,586 | ₩118,958 | ₩119,506 | +0.21% | 3천 |
|---|
| 2026.07.01 | ₩118,491 | ₩119,346 | ₩118,491 | ₩118,731 | +0.20% | 1.7천 |
|---|
| 2026.06.30 | ₩117,970 | ₩118,624 | ₩117,917 | ₩118,624 | +0.55% | 2천 |
|---|
| 2026.06.29 | ₩118,090 | ₩118,371 | ₩118,050 | ₩118,184 | +0.08% | 2.1천 |
|---|
| 2026.06.26 | ₩118,010 | ₩118,304 | ₩117,810 | ₩118,024 | +0.01% | 2.3천 |
|---|
| 2026.06.25 | ₩118,371 | ₩119,012 | ₩117,436 | ₩117,436 | -0.79% | 3.6천 |
|---|
| 2026.06.24 | ₩115,834 | ₩117,797 | ₩115,834 | ₩117,142 | +1.13% | 7.3천 |
|---|
| 2026.06.23 | ₩115,460 | ₩116,261 | ₩115,460 | ₩115,941 | +0.42% | 5.1천 |
|---|
| 2026.06.22 | ₩115,861 | ₩116,034 | ₩115,620 | ₩115,887 | +0.02% | 5천 |
|---|
| 2026.06.18 | ₩116,541 | ₩116,541 | ₩115,834 | ₩116,088 | -0.39% | 6.8천 |
|---|
| 2026.06.17 | ₩117,903 | ₩118,638 | ₩116,101 | ₩116,101 | -1.53% | 1만 |
|---|
| 2026.06.16 | ₩118,865 | ₩118,865 | ₩118,211 | ₩118,211 | -0.55% | 2.5천 |
|---|
| 2026.06.15 | ₩118,678 | ₩119,105 | ₩118,478 | ₩118,571 | -0.09% | 3.2천 |
|---|
| 2026.06.12 | ₩117,449 | ₩118,224 | ₩117,289 | ₩118,224 | +0.66% | 3.3천 |
|---|
| 2026.06.11 | ₩116,742 | ₩118,077 | ₩116,728 | ₩117,690 | +0.81% | 1.3만 |
|---|
| 2026.06.10 | ₩117,182 | ₩118,491 | ₩116,715 | ₩116,768 | -0.35% | 1.1만 |
|---|
| 2026.06.09 | ₩116,982 | ₩117,970 | ₩116,368 | ₩117,743 | +0.65% | 1.1만 |
|---|
| 2026.06.08 | ₩117,049 | ₩117,049 | ₩116,809 | ₩116,809 | -0.21% | 1.7천 |
|---|
| 2026.06.05 | ₩117,663 | ₩117,944 | ₩116,768 | ₩116,942 | -0.61% | 2.4천 |
|---|
| 2026.06.04 | ₩118,344 | ₩118,638 | ₩118,037 | ₩118,077 | -0.23% | 8.1천 |
|---|
| 2026.06.03 | ₩117,049 | ₩117,503 | ₩116,982 | ₩117,343 | +0.25% | 4.4천 |
|---|
| 2026.06.02 | ₩117,570 | ₩117,570 | ₩116,889 | ₩117,289 | -0.24% | 2.2천 |
|---|
| 2026.06.01 | ₩117,490 | ₩118,157 | ₩117,490 | ₩118,024 | +0.45% | 2.8천 |
|---|
| 2026.05.29 | ₩117,102 | ₩117,596 | ₩117,102 | ₩117,583 | +0.41% | 3천 |
|---|
| 2026.05.28 | ₩116,715 | ₩117,490 | ₩116,715 | ₩117,263 | +0.47% | 3.7천 |
|---|
| 2026.05.27 | ₩116,114 | ₩116,395 | ₩115,861 | ₩115,861 | -0.22% | 3.9천 |
|---|
| 2026.05.26 | ₩116,368 | ₩116,368 | ₩116,021 | ₩116,301 | -0.06% | 3천 |
|---|
| 2026.05.22 | ₩116,194 | ₩116,902 | ₩116,141 | ₩116,368 | +0.15% | 3.5천 |
|---|
| 2026.05.21 | ₩115,260 | ₩115,914 | ₩114,926 | ₩115,727 | +0.41% | 5.2천 |
|---|
| 2026.05.20 | ₩114,806 | ₩115,901 | ₩114,445 | ₩115,901 | +0.95% | 2.7천 |
|---|
| 2026.05.19 | ₩115,513 | ₩115,954 | ₩114,953 | ₩114,953 | -0.49% | 3천 |
|---|
| 2026.05.18 | ₩113,884 | ₩115,487 | ₩113,884 | ₩115,487 | +1.41% | 2.3천 |
|---|
| 2026.05.15 | ₩114,512 | ₩114,806 | ₩114,312 | ₩114,312 | -0.17% | 700 |
|---|
| 2026.05.14 | ₩114,525 | ₩115,340 | ₩114,378 | ₩115,019 | +0.43% | 5.4만 |
|---|
| 2026.05.13 | ₩114,966 | ₩114,966 | ₩114,031 | ₩114,445 | -0.45% | 1.5천 |
|---|
| 2026.05.12 | ₩115,407 | ₩115,407 | ₩114,846 | ₩115,313 | -0.08% | 2.6천 |
|---|
| 2026.05.11 | ₩116,755 | ₩116,755 | ₩115,553 | ₩115,714 | -0.89% | 3.8천 |
|---|
| 2026.05.08 | ₩117,236 | ₩117,423 | ₩117,009 | ₩117,009 | -0.19% | 1.6천 |
|---|
| 2026.05.07 | ₩118,117 | ₩118,117 | ₩117,930 | ₩117,930 | -0.16% | 1.2천 |
|---|
| 2026.05.06 | ₩117,984 | ₩118,745 | ₩117,984 | ₩118,705 | +0.61% | 2천 |
|---|
| 2026.05.05 | ₩117,650 | ₩117,997 | ₩117,650 | ₩117,837 | +0.16% | 1.8천 |
|---|
| 2026.05.04 | ₩117,102 | ₩117,757 | ₩116,742 | ₩116,835 | -0.23% | 2.3천 |
|---|
| 2026.05.01 | ₩118,611 | ₩118,611 | ₩117,530 | ₩117,570 | -0.88% | 2.1천 |
|---|
| 2026.04.30 | ₩117,289 | ₩118,064 | ₩117,263 | ₩118,064 | +0.66% | 4.5천 |
|---|
| 2026.04.29 | ₩116,582 | ₩116,582 | ₩115,593 | ₩116,141 | -0.38% | 2.6천 |
|---|
| 2026.04.28 | ₩117,463 | ₩117,463 | ₩116,915 | ₩116,915 | -0.47% | 1.1천 |
|---|
| 2026.04.27 | ₩118,384 | ₩118,384 | ₩117,690 | ₩117,690 | -0.59% | 1.1천 |
|---|
| 2026.04.24 | ₩118,531 | ₩118,531 | ₩117,837 | ₩118,331 | -0.17% | 2.3천 |
|---|
| 2026.04.23 | ₩118,945 | ₩118,945 | ₩117,850 | ₩118,491 | -0.38% | 6.9천 |
|---|
| 2026.04.22 | ₩120,040 | ₩120,040 | ₩119,292 | ₩119,653 | -0.32% | 2.1천 |
|---|
| 2026.04.21 | ₩120,561 | ₩120,708 | ₩119,586 | ₩119,613 | -0.79% | 2.6천 |
|---|
| 2026.04.20 | ₩120,387 | ₩120,414 | ₩120,240 | ₩120,414 | +0.02% | 1.5천 |
|---|
| 2026.04.17 | ₩120,254 | ₩120,454 | ₩120,093 | ₩120,280 | +0.02% | 2.2천 |
|---|
| 2026.04.16 | ₩118,678 | ₩118,745 | ₩118,678 | ₩118,705 | +0.02% | 1.2천 |
|---|
| 2026.04.15 | ₩117,957 | ₩118,544 | ₩117,957 | ₩118,504 | +0.46% | 2.2천 |
|---|
| 2026.04.14 | ₩118,144 | ₩118,705 | ₩118,130 | ₩118,331 | +0.16% | 5천 |
|---|
| 2026.04.13 | ₩116,341 | ₩118,037 | ₩116,341 | ₩118,037 | +1.46% | 1천 |
|---|
| 2026.04.10 | ₩116,982 | ₩116,982 | ₩116,662 | ₩116,662 | -0.27% | 3.2천 |
|---|
| 2026.04.09 | ₩117,383 | ₩118,197 | ₩117,383 | ₩118,197 | +0.69% | 1.7천 |
|---|
| 2026.04.08 | ₩117,530 | ₩117,970 | ₩117,530 | ₩117,930 | +0.34% | 1.7천 |
|---|
| 2026.04.07 | ₩115,220 | ₩115,220 | ₩114,659 | ₩115,019 | -0.17% | 2.8천 |
|---|
| 2026.04.06 | ₩115,300 | ₩115,887 | ₩115,300 | ₩115,887 | +0.51% | 1.8천 |
|---|
| 2026.04.02 | ₩114,619 | ₩116,368 | ₩114,365 | ₩115,567 | +0.83% | 2.9천 |
|---|
| 2026.04.01 | ₩115,487 | ₩116,047 | ₩115,393 | ₩115,513 | +0.02% | 3.8천 |
|---|
| 2026.03.31 | ₩114,098 | ₩115,033 | ₩113,951 | ₩115,033 | +0.82% | 1.1천 |
|---|
| 2026.03.30 | ₩113,818 | ₩113,818 | ₩112,870 | ₩113,190 | -0.55% | 2.2천 |
|---|
| 2026.03.27 | ₩114,338 | ₩114,338 | ₩113,350 | ₩113,350 | -0.86% | 1.6천 |
|---|
| 2026.03.26 | ₩116,101 | ₩116,101 | ₩114,846 | ₩114,846 | -1.08% | 1.4천 |
|---|
| 2026.03.25 | ₩116,168 | ₩116,168 | ₩115,647 | ₩115,647 | -0.45% | 1.3천 |
|---|
| 2026.03.24 | ₩114,619 | ₩115,233 | ₩114,178 | ₩115,233 | +0.54% | 1.2천 |
|---|
| 2026.03.23 | ₩116,341 | ₩116,768 | ₩115,513 | ₩115,513 | -0.71% | 3.8천 |
|---|
| 2026.03.20 | ₩115,634 | ₩115,634 | ₩114,298 | ₩114,579 | -0.91% | 3.1천 |
|---|
| 2026.03.19 | ₩115,260 | ₩116,021 | ₩115,260 | ₩115,780 | +0.45% | 2천 |
|---|
| 2026.03.18 | ₩117,209 | ₩117,236 | ₩115,927 | ₩115,927 | -1.09% | 4.2천 |
|---|
| 2026.03.17 | ₩118,384 | ₩118,384 | ₩117,917 | ₩118,010 | -0.32% | 2.6천 |
|---|
| 2026.03.16 | ₩117,490 | ₩118,024 | ₩117,383 | ₩117,516 | +0.02% | 3.9천 |
|---|
| 2026.03.13 | ₩117,490 | ₩117,997 | ₩116,915 | ₩116,955 | -0.45% | 5.2천 |
|---|
| 2026.03.12 | ₩119,332 | ₩119,332 | ₩117,503 | ₩117,503 | -1.53% | 1.7천 |
|---|
| 2026.03.11 | ₩119,960 | ₩119,960 | ₩119,092 | ₩119,706 | -0.21% | 2.6천 |
|---|
| 2026.03.10 | ₩120,948 | ₩121,148 | ₩120,120 | ₩120,120 | -0.68% | 5.4천 |
|---|
| 2026.03.09 | ₩119,599 | ₩121,469 | ₩118,504 | ₩121,161 | +1.31% | 2.3천 |
|---|
| 2026.03.06 | ₩120,788 | ₩121,015 | ₩120,748 | ₩120,748 | -0.03% | 1.2천 |
|---|
| 2026.03.05 | ₩122,724 | ₩122,951 | ₩121,762 | ₩122,136 | -0.48% | 3천 |
|---|
| 2026.03.04 | ₩122,737 | ₩123,698 | ₩122,737 | ₩123,485 | +0.61% | 1.1천 |
|---|
| 2026.03.03 | ₩122,644 | ₩123,712 | ₩122,644 | ₩123,311 | +0.54% | 2.5천 |
|---|
| 2026.03.02 | ₩123,471 | ₩124,486 | ₩123,471 | ₩124,486 | +0.82% | 2천 |
|---|
| 2026.02.27 | ₩122,644 | ₩124,420 | ₩122,644 | ₩124,420 | +1.45% | 5.2천 |
|---|
| 2026.02.26 | ₩123,044 | ₩123,565 | ₩122,750 | ₩123,552 | +0.41% | 3.1천 |
|---|
| 2026.02.25 | ₩122,791 | ₩123,298 | ₩122,791 | ₩123,298 | +0.41% | 3.6천 |
|---|
| 2026.02.24 | ₩123,044 | ₩124,166 | ₩123,044 | ₩124,166 | +0.91% | 800 |
|---|
| 2026.02.23 | ₩123,645 | ₩123,645 | ₩122,911 | ₩122,911 | -0.59% | 2.4천 |
|---|
| 2026.02.20 | ₩124,032 | ₩124,513 | ₩124,032 | ₩124,286 | +0.20% | 1.3천 |
|---|
| 2026.02.19 | ₩123,992 | ₩124,019 | ₩123,632 | ₩124,019 | +0.02% | 3.3천 |
|---|
| 2026.02.18 | ₩123,859 | ₩124,553 | ₩123,859 | ₩124,379 | +0.42% | 2.3천 |
|---|
| 2026.02.17 | ₩124,540 | ₩124,540 | ₩123,525 | ₩123,565 | -0.78% | 4.2천 |
|---|
| 2026.02.13 | ₩123,445 | ₩125,087 | ₩123,445 | ₩124,580 | +0.92% | 3.7천 |
|---|
| 2026.02.12 | ₩124,460 | ₩124,980 | ₩123,285 | ₩123,285 | -0.94% | 3.7천 |
|---|
| 2026.02.11 | ₩123,872 | ₩124,460 | ₩123,779 | ₩124,460 | +0.47% | 1.6천 |
|---|
| 2026.02.10 | ₩124,580 | ₩124,874 | ₩124,233 | ₩124,233 | -0.28% | 2천 |
|---|
| 2026.02.09 | ₩124,566 | ₩124,740 | ₩123,805 | ₩124,593 | +0.02% | 3.7천 |
|---|
| 2026.02.06 | ₩123,765 | ₩124,954 | ₩123,765 | ₩124,954 | +0.96% | 2.7천 |
|---|
| 2026.02.05 | ₩122,296 | ₩122,296 | ₩122,243 | ₩122,243 | -0.04% | 600 |
|---|
| 2026.02.04 | ₩122,604 | ₩122,951 | ₩122,604 | ₩122,951 | +0.28% | 1.2천 |
|---|
| 2026.02.03 | ₩122,230 | ₩122,443 | ₩122,123 | ₩122,363 | +0.11% | 1.9천 |
|---|
| 2026.02.02 | ₩123,138 | ₩123,578 | ₩123,124 | ₩123,578 | +0.36% | 1.7천 |
|---|
| 2026.01.30 | ₩122,550 | ₩122,657 | ₩121,923 | ₩122,657 | +0.09% | 3.3천 |
|---|
| 2026.01.29 | ₩124,339 | ₩124,339 | ₩122,657 | ₩123,071 | -1.02% | 5.2천 |
|---|
| 2026.01.28 | ₩124,820 | ₩125,034 | ₩124,513 | ₩124,513 | -0.25% | 4.4천 |
|---|
| 2026.01.27 | ₩125,381 | ₩125,421 | ₩125,101 | ₩125,421 | +0.03% | 4천 |
|---|
| 2026.01.26 | ₩124,994 | ₩125,328 | ₩124,980 | ₩125,207 | +0.17% | 3.9천 |
|---|
| 2026.01.23 | ₩124,687 | ₩124,687 | ₩124,446 | ₩124,647 | -0.03% | 5.3만 |
|---|
| 2026.01.22 | ₩125,154 | ₩125,194 | ₩124,713 | ₩124,713 | -0.35% | 3.2천 |
|---|
| 2026.01.21 | ₩123,739 | ₩124,940 | ₩123,725 | ₩124,874 | +0.92% | 4천 |
|---|
| 2026.01.20 | ₩123,365 | ₩123,698 | ₩122,897 | ₩122,897 | -0.38% | 1천 |
|---|
| 2026.01.16 | ₩124,914 | ₩125,234 | ₩124,914 | ₩125,060 | +0.12% | 800 |
|---|
| 2026.01.15 | ₩124,406 | ₩125,087 | ₩124,406 | ₩125,087 | +0.55% | 1.8천 |
|---|
| 2026.01.14 | ₩123,311 | ₩124,006 | ₩123,311 | ₩124,006 | +0.56% | 4.5천 |
|---|
| 2026.01.13 | ₩123,178 | ₩123,498 | ₩123,018 | ₩123,498 | +0.26% | 3.1천 |
|---|
| 2026.01.12 | ₩122,750 | ₩123,245 | ₩122,657 | ₩123,245 | +0.40% | 4천 |
|---|
| 2026.01.09 | ₩121,829 | ₩122,977 | ₩121,829 | ₩122,964 | +0.93% | 2.9천 |
|---|
| 2026.01.08 | ₩120,975 | ₩122,176 | ₩120,975 | ₩121,802 | +0.68% | 4.9천 |
|---|
| 2026.01.07 | ₩122,176 | ₩122,176 | ₩121,188 | ₩121,242 | -0.77% | 3천 |
|---|
| 2026.01.06 | ₩120,440 | ₩122,270 | ₩120,440 | ₩122,110 | +1.39% | 3천 |
|---|
| 2026.01.05 | ₩119,452 | ₩120,988 | ₩119,452 | ₩120,681 | +1.03% | 3.6천 |
|---|
| 2026.01.02 | ₩120,294 | ₩120,294 | ₩119,519 | ₩119,973 | -0.27% | 1.3천 |
|---|
| 2025.12.31 | ₩120,093 | ₩120,093 | ₩120,093 | ₩120,093 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩121,028 | ₩121,081 | ₩121,028 | ₩121,055 | +0.02% | 900 |
|---|
| 2025.12.29 | ₩121,562 | ₩121,842 | ₩121,268 | ₩121,442 | -0.10% | 3.2천 |
|---|
| 2025.12.26 | ₩121,816 | ₩121,816 | ₩121,402 | ₩121,816 | 0.00% | 9.3천 |
|---|
| 2025.12.24 | ₩121,762 | ₩121,762 | ₩121,562 | ₩121,709 | -0.04% | 3.3천 |
|---|
| 2025.12.23 | ₩121,388 | ₩121,388 | ₩121,202 | ₩121,335 | -0.04% | 900 |
|---|
| 2025.12.22 | ₩120,841 | ₩121,509 | ₩120,841 | ₩121,509 | +0.55% | 1.6천 |
|---|
| 2025.12.19 | ₩121,722 | ₩121,923 | ₩121,696 | ₩121,816 | +0.08% | 1.1천 |
|---|
| 2025.12.18 | ₩122,029 | ₩122,029 | ₩121,375 | ₩121,375 | -0.54% | 3.2천 |
|---|
| 2025.12.17 | ₩121,709 | ₩121,776 | ₩121,242 | ₩121,242 | -0.38% | 1.7천 |
|---|
| 2025.12.16 | ₩122,190 | ₩122,190 | ₩120,948 | ₩121,375 | -0.67% | 2.3천 |
|---|
| 2025.12.15 | ₩121,923 | ₩122,176 | ₩121,842 | ₩122,110 | +0.15% | 1.8천 |
|---|
| 2025.12.12 | ₩122,083 | ₩122,083 | ₩121,736 | ₩121,816 | -0.22% | 2.5천 |
|---|
| 2025.12.11 | ₩122,550 | ₩122,804 | ₩122,550 | ₩122,804 | +0.21% | 1.9천 |
|---|
| 2025.12.10 | ₩120,921 | ₩122,083 | ₩120,774 | ₩122,003 | +0.89% | 4천 |
|---|
| 2025.12.09 | ₩121,228 | ₩121,228 | ₩120,574 | ₩120,574 | -0.54% | 1.1천 |
|---|
| 2025.12.08 | ₩121,909 | ₩121,909 | ₩121,348 | ₩121,348 | -0.46% | 4천 |
|---|
| 2025.12.05 | ₩122,136 | ₩122,176 | ₩121,842 | ₩121,842 | -0.24% | 2.3천 |
|---|
| 2025.12.04 | ₩121,335 | ₩121,749 | ₩121,335 | ₩121,669 | +0.28% | 5.4천 |
|---|
| 2025.12.03 | ₩121,669 | ₩121,709 | ₩121,535 | ₩121,535 | -0.11% | 4.9천 |
|---|
| 2025.12.02 | ₩121,041 | ₩121,429 | ₩121,041 | ₩121,188 | +0.12% | 1.8천 |
|---|
| 2025.12.01 | ₩121,776 | ₩122,457 | ₩121,495 | ₩121,495 | -0.23% | 1.7천 |
|---|
| 2025.11.28 | ₩122,350 | ₩122,670 | ₩122,296 | ₩122,630 | +0.23% | 1천 |
|---|
| 2025.11.26 | ₩122,043 | ₩122,537 | ₩122,043 | ₩122,310 | +0.22% | 3.8천 |
|---|
| 2025.11.25 | ₩120,400 | ₩121,669 | ₩120,400 | ₩121,669 | +1.05% | 1.1천 |
|---|
| 2025.11.24 | ₩119,025 | ₩119,599 | ₩118,718 | ₩119,212 | +0.16% | 4.3천 |
|---|
| 2025.11.21 | ₩117,917 | ₩119,706 | ₩117,837 | ₩119,199 | +1.09% | 5.9천 |
|---|
| 2025.11.20 | ₩119,225 | ₩119,292 | ₩116,929 | ₩116,929 | -1.93% | 2.5천 |
|---|
| 2025.11.19 | ₩118,211 | ₩118,411 | ₩117,623 | ₩118,024 | -0.16% | 9.8천 |
|---|
| 2025.11.18 | ₩118,291 | ₩118,544 | ₩117,890 | ₩118,304 | +0.01% | 1.7천 |
|---|
| 2025.11.17 | ₩118,985 | ₩119,359 | ₩118,171 | ₩118,371 | -0.52% | 3.9천 |
|---|
| 2025.11.14 | ₩119,706 | ₩119,893 | ₩119,479 | ₩119,479 | -0.19% | 900 |
|---|
| 2025.11.13 | ₩120,761 | ₩120,788 | ₩119,866 | ₩119,866 | -0.74% | 1.9천 |
|---|
| 2025.11.12 | ₩121,629 | ₩121,682 | ₩121,348 | ₩121,348 | -0.23% | 1천 |
|---|
| 2025.11.11 | ₩120,814 | ₩121,161 | ₩120,814 | ₩121,161 | +0.29% | 1.4천 |
|---|
| 2025.11.10 | ₩120,788 | ₩120,908 | ₩119,826 | ₩120,908 | +0.10% | 1.2천 |
|---|
| 2025.11.07 | ₩119,506 | ₩120,387 | ₩119,506 | ₩120,387 | +0.74% | 2.3천 |
|---|
| 2025.11.06 | ₩120,187 | ₩120,187 | ₩119,292 | ₩119,679 | -0.42% | 2천 |
|---|
| 2025.11.05 | ₩120,013 | ₩120,641 | ₩119,733 | ₩120,454 | +0.37% | 2.1천 |
|---|
| 2025.11.04 | ₩119,666 | ₩120,160 | ₩119,492 | ₩119,759 | +0.08% | 2.3천 |
|---|
| 2025.11.03 | ₩120,748 | ₩120,748 | ₩119,719 | ₩120,467 | -0.23% | 1.1만 |
|---|
| 2025.10.31 | ₩120,814 | ₩121,282 | ₩120,801 | ₩121,268 | +0.38% | 3.4천 |
|---|
| 2025.10.30 | ₩120,614 | ₩122,110 | ₩120,614 | ₩121,041 | +0.35% | 1.9천 |
|---|
| 2025.10.29 | ₩121,856 | ₩121,856 | ₩120,654 | ₩120,654 | -0.99% | 800 |
|---|
| 2025.10.28 | ₩122,243 | ₩122,977 | ₩122,243 | ₩122,337 | +0.08% | 9.5천 |
|---|
| 2025.10.27 | ₩123,298 | ₩123,298 | ₩122,657 | ₩123,058 | -0.19% | 3.4천 |
|---|
| 2025.10.24 | ₩123,645 | ₩123,645 | ₩122,844 | ₩122,844 | -0.65% | 5천 |
|---|
| 2025.10.23 | ₩121,615 | ₩122,590 | ₩121,615 | ₩122,590 | +0.80% | 900 |
|---|
| 2025.10.22 | ₩122,844 | ₩122,844 | ₩121,989 | ₩121,989 | -0.70% | 2.1천 |
|---|
| 2025.10.21 | ₩122,043 | ₩122,831 | ₩122,043 | ₩122,831 | +0.65% | 900 |
|---|
| 2025.10.20 | ₩121,602 | ₩121,816 | ₩121,402 | ₩121,816 | +0.18% | 3.5천 |
|---|
| 2025.10.17 | ₩120,721 | ₩120,721 | ₩120,721 | ₩120,721 | 0.00% | 500 |
|---|
| 2025.10.16 | ₩120,814 | ₩120,814 | ₩119,866 | ₩120,187 | -0.52% | 1.8천 |
|---|
| 2025.10.15 | ₩120,387 | ₩120,534 | ₩120,227 | ₩120,360 | -0.02% | 2.6천 |
|---|
| 2025.10.14 | ₩119,412 | ₩120,521 | ₩119,412 | ₩120,240 | +0.69% | 1.6천 |
|---|
| 2025.10.13 | ₩118,825 | ₩119,332 | ₩118,558 | ₩119,252 | +0.36% | 1.2천 |
|---|
| 2025.10.10 | ₩118,531 | ₩118,785 | ₩118,037 | ₩118,037 | -0.42% | 3.5천 |
|---|