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 | ₩118,136 | ₩118,323 | ₩118,136 | ₩118,190 | +0.05% | 4.6만 |
| 2026.10.08 | ₩116,202 | ₩117,656 | ₩116,175 | ₩117,643 | +1.24% | 3.7만 |
| 2026.10.07 | ₩116,909 | ₩116,909 | ₩116,202 | ₩116,202 | -0.60% | 2.8천 |
| 2026.10.06 | ₩117,563 | ₩117,576 | ₩117,269 | ₩117,496 | -0.06% | 1.4천 |
| 2026.10.05 | ₩117,082 | ₩117,082 | ₩116,842 | ₩116,842 | -0.21% | 800 |
| 2026.10.02 | ₩116,922 | ₩116,922 | ₩116,309 | ₩116,309 | -0.52% | 1.5천 |
| 2026.10.01 | ₩115,695 | ₩116,148 | ₩115,615 | ₩115,948 | +0.22% | 3천 |
| 2026.09.30 | ₩115,735 | ₩115,735 | ₩115,028 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,028 |
| -0.61% |
| 1.5천 |
| 2026.09.29 | ₩115,708 | ₩115,708 | ₩115,201 | ₩115,628 | -0.07% | 3.1천 |
|---|
| 2026.09.28 | ₩115,375 | ₩116,269 | ₩115,348 | ₩115,842 | +0.40% | 2.8천 |
|---|
| 2026.09.25 | ₩115,975 | ₩116,469 | ₩115,975 | ₩116,068 | +0.08% | 1.4천 |
|---|
| 2026.09.24 | ₩116,242 | ₩116,242 | ₩115,935 | ₩115,935 | -0.26% | 700 |
|---|
| 2026.09.23 | ₩116,829 | ₩117,256 | ₩116,549 | ₩116,549 | -0.24% | 5.5천 |
|---|
| 2026.09.22 | ₩117,656 | ₩117,656 | ₩116,802 | ₩117,109 | -0.46% | 2.6천 |
|---|
| 2026.09.21 | ₩116,802 | ₩116,949 | ₩115,815 | ₩116,682 | -0.10% | 2.4천 |
|---|
| 2026.09.18 | ₩116,442 | ₩116,442 | ₩115,828 | ₩115,908 | -0.46% | 2.1천 |
|---|
| 2026.09.17 | ₩116,882 | ₩116,882 | ₩116,122 | ₩116,215 | -0.57% | 3.1천 |
|---|
| 2026.09.16 | ₩116,535 | ₩116,802 | ₩115,455 | ₩115,815 | -0.62% | 1.6천 |
|---|
| 2026.09.15 | ₩117,990 | ₩117,990 | ₩116,695 | ₩116,695 | -1.10% | 2.7천 |
|---|
| 2026.09.14 | ₩117,389 | ₩118,336 | ₩117,389 | ₩118,243 | +0.73% | 3.6천 |
|---|
| 2026.09.11 | ₩117,136 | ₩117,723 | ₩117,136 | ₩117,656 | +0.44% | 2천 |
|---|
| 2026.09.10 | ₩116,215 | ₩116,856 | ₩116,215 | ₩116,269 | +0.05% | 1천 |
|---|
| 2026.09.09 | ₩118,176 | ₩118,176 | ₩117,202 | ₩117,202 | -0.82% | 1.3천 |
|---|
| 2026.09.08 | ₩119,644 | ₩119,644 | ₩118,577 | ₩118,577 | -0.89% | 2.4천 |
|---|
| 2026.09.04 | ₩120,604 | ₩120,604 | ₩120,351 | ₩120,351 | -0.21% | 1.4천 |
|---|
| 2026.09.03 | ₩120,631 | ₩121,045 | ₩120,338 | ₩121,018 | +0.32% | 2천 |
|---|
| 2026.09.02 | ₩120,271 | ₩120,631 | ₩119,991 | ₩120,391 | +0.10% | 1.7천 |
|---|
| 2026.09.01 | ₩120,017 | ₩120,017 | ₩119,924 | ₩119,991 | -0.02% | 2.4천 |
|---|
| 2026.08.31 | ₩120,658 | ₩120,658 | ₩120,551 | ₩120,551 | -0.09% | 700 |
|---|
| 2026.08.28 | ₩121,191 | ₩121,191 | ₩121,005 | ₩121,005 | -0.15% | 1.2천 |
|---|
| 2026.08.27 | ₩121,538 | ₩121,698 | ₩121,472 | ₩121,472 | -0.05% | 900 |
|---|
| 2026.08.26 | ₩122,339 | ₩122,499 | ₩122,219 | ₩122,446 | +0.09% | 4.3천 |
|---|
| 2026.08.25 | ₩122,139 | ₩122,419 | ₩122,099 | ₩122,419 | +0.23% | 1.8천 |
|---|
| 2026.08.24 | ₩122,579 | ₩123,006 | ₩122,579 | ₩122,926 | +0.28% | 1.8천 |
|---|
| 2026.08.21 | ₩122,552 | ₩122,659 | ₩122,512 | ₩122,579 | +0.02% | 1.9천 |
|---|
| 2026.08.20 | ₩122,619 | ₩123,126 | ₩122,112 | ₩122,112 | -0.41% | 3.1천 |
|---|
| 2026.08.19 | ₩124,180 | ₩124,580 | ₩123,753 | ₩123,753 | -0.34% | 2천 |
|---|
| 2026.08.18 | ₩123,406 | ₩123,806 | ₩123,166 | ₩123,166 | -0.19% | 2.7천 |
|---|
| 2026.08.17 | ₩123,886 | ₩123,953 | ₩123,246 | ₩123,246 | -0.52% | 4.7천 |
|---|
| 2026.08.14 | ₩124,473 | ₩124,714 | ₩124,407 | ₩124,553 | +0.06% | 1.2천 |
|---|
| 2026.08.13 | ₩125,140 | ₩125,140 | ₩124,740 | ₩125,020 | -0.10% | 1.1천 |
|---|
| 2026.08.12 | ₩124,767 | ₩125,020 | ₩124,313 | ₩124,847 | +0.06% | 2.7천 |
|---|
| 2026.08.11 | ₩124,914 | ₩125,607 | ₩124,914 | ₩125,127 | +0.17% | 4.2천 |
|---|
| 2026.08.10 | ₩124,540 | ₩125,020 | ₩124,540 | ₩124,794 | +0.20% | 2.2만 |
|---|
| 2026.08.07 | ₩123,846 | ₩124,767 | ₩123,580 | ₩124,647 | +0.65% | 1.9천 |
|---|
| 2026.08.06 | ₩123,580 | ₩123,646 | ₩123,513 | ₩123,620 | +0.03% | 2천 |
|---|
| 2026.08.05 | ₩123,566 | ₩123,780 | ₩123,499 | ₩123,780 | +0.17% | 2.4천 |
|---|
| 2026.08.04 | ₩122,139 | ₩123,780 | ₩122,059 | ₩123,780 | +1.34% | 7천 |
|---|
| 2026.08.03 | ₩122,779 | ₩122,779 | ₩121,805 | ₩122,165 | -0.50% | 9.9천 |
|---|
| 2026.07.31 | ₩120,978 | ₩121,258 | ₩120,244 | ₩121,178 | +0.17% | 2.2천 |
|---|
| 2026.07.30 | ₩121,578 | ₩121,578 | ₩121,125 | ₩121,458 | -0.10% | 1.1천 |
|---|
| 2026.07.29 | ₩121,725 | ₩122,832 | ₩121,725 | ₩122,232 | +0.42% | 1.6천 |
|---|
| 2026.07.28 | ₩121,058 | ₩122,379 | ₩121,058 | ₩122,379 | +1.09% | 4.5천 |
|---|
| 2026.07.27 | ₩118,683 | ₩120,231 | ₩118,683 | ₩120,191 | +1.27% | 5.9천 |
|---|
| 2026.07.24 | ₩117,709 | ₩118,670 | ₩117,709 | ₩118,283 | +0.49% | 1.6천 |
|---|
| 2026.07.23 | ₩116,429 | ₩117,242 | ₩116,429 | ₩117,136 | +0.61% | 1.5천 |
|---|
| 2026.07.22 | ₩117,456 | ₩117,456 | ₩117,269 | ₩117,269 | -0.16% | 600 |
|---|
| 2026.07.21 | ₩117,789 | ₩117,950 | ₩117,683 | ₩117,683 | -0.09% | 1.5천 |
|---|
| 2026.07.20 | ₩118,043 | ₩118,537 | ₩118,043 | ₩118,270 | +0.19% | 4.9천 |
|---|
| 2026.07.17 | ₩119,484 | ₩120,658 | ₩118,950 | ₩118,950 | -0.45% | 4천 |
|---|
| 2026.07.16 | ₩117,923 | ₩120,111 | ₩117,923 | ₩120,111 | +1.86% | 3.7천 |
|---|
| 2026.07.15 | ₩118,737 | ₩118,750 | ₩117,763 | ₩117,763 | -0.82% | 1.6천 |
|---|
| 2026.07.14 | ₩118,817 | ₩118,817 | ₩118,043 | ₩118,216 | -0.51% | 6천 |
|---|
| 2026.07.13 | ₩118,963 | ₩119,617 | ₩118,963 | ₩119,017 | +0.04% | 1.4천 |
|---|
| 2026.07.10 | ₩118,723 | ₩119,057 | ₩118,617 | ₩118,990 | +0.22% | 3.7천 |
|---|
| 2026.07.09 | ₩118,416 | ₩118,416 | ₩118,363 | ₩118,363 | -0.05% | 800 |
|---|
| 2026.07.08 | ₩118,056 | ₩118,110 | ₩117,896 | ₩117,896 | -0.14% | 1.5천 |
|---|
| 2026.07.07 | ₩119,364 | ₩119,884 | ₩118,710 | ₩118,843 | -0.44% | 2.3천 |
|---|
| 2026.07.06 | ₩119,430 | ₩119,430 | ₩118,070 | ₩118,697 | -0.61% | 1.6만 |
|---|
| 2026.07.02 | ₩119,150 | ₩119,484 | ₩118,857 | ₩119,404 | +0.21% | 3천 |
|---|
| 2026.07.01 | ₩118,390 | ₩119,244 | ₩118,390 | ₩118,630 | +0.20% | 1.7천 |
|---|
| 2026.06.30 | ₩117,869 | ₩118,523 | ₩117,816 | ₩118,523 | +0.55% | 2천 |
|---|
| 2026.06.29 | ₩117,990 | ₩118,270 | ₩117,950 | ₩118,083 | +0.08% | 2.1천 |
|---|
| 2026.06.26 | ₩117,910 | ₩118,203 | ₩117,709 | ₩117,923 | +0.01% | 2.3천 |
|---|
| 2026.06.25 | ₩118,270 | ₩118,910 | ₩117,336 | ₩117,336 | -0.79% | 3.6천 |
|---|
| 2026.06.24 | ₩115,735 | ₩117,696 | ₩115,735 | ₩117,042 | +1.13% | 7.3천 |
|---|
| 2026.06.23 | ₩115,361 | ₩116,162 | ₩115,361 | ₩115,842 | +0.42% | 5.1천 |
|---|
| 2026.06.22 | ₩115,762 | ₩115,935 | ₩115,521 | ₩115,788 | +0.02% | 5천 |
|---|
| 2026.06.18 | ₩116,442 | ₩116,442 | ₩115,735 | ₩115,988 | -0.39% | 6.8천 |
|---|
| 2026.06.17 | ₩117,803 | ₩118,537 | ₩116,002 | ₩116,002 | -1.53% | 1만 |
|---|
| 2026.06.16 | ₩118,763 | ₩118,763 | ₩118,110 | ₩118,110 | -0.55% | 2.5천 |
|---|
| 2026.06.15 | ₩118,577 | ₩119,003 | ₩118,376 | ₩118,470 | -0.09% | 3.2천 |
|---|
| 2026.06.12 | ₩117,349 | ₩118,123 | ₩117,189 | ₩118,123 | +0.66% | 3.3천 |
|---|
| 2026.06.11 | ₩116,642 | ₩117,976 | ₩116,629 | ₩117,589 | +0.81% | 1.3만 |
|---|
| 2026.06.10 | ₩117,082 | ₩118,390 | ₩116,615 | ₩116,669 | -0.35% | 1.1만 |
|---|
| 2026.06.09 | ₩116,882 | ₩117,869 | ₩116,269 | ₩117,643 | +0.65% | 1.1만 |
|---|
| 2026.06.08 | ₩116,949 | ₩116,949 | ₩116,709 | ₩116,709 | -0.21% | 1.7천 |
|---|
| 2026.06.05 | ₩117,563 | ₩117,843 | ₩116,669 | ₩116,842 | -0.61% | 2.4천 |
|---|
| 2026.06.04 | ₩118,243 | ₩118,537 | ₩117,936 | ₩117,976 | -0.23% | 8.1천 |
|---|
| 2026.06.03 | ₩116,949 | ₩117,403 | ₩116,882 | ₩117,242 | +0.25% | 4.4천 |
|---|
| 2026.06.02 | ₩117,469 | ₩117,469 | ₩116,789 | ₩117,189 | -0.24% | 2.2천 |
|---|
| 2026.06.01 | ₩117,389 | ₩118,056 | ₩117,389 | ₩117,923 | +0.45% | 2.8천 |
|---|
| 2026.05.29 | ₩117,002 | ₩117,496 | ₩117,002 | ₩117,483 | +0.41% | 3천 |
|---|
| 2026.05.28 | ₩116,615 | ₩117,389 | ₩116,615 | ₩117,162 | +0.47% | 3.7천 |
|---|
| 2026.05.27 | ₩116,015 | ₩116,295 | ₩115,762 | ₩115,762 | -0.22% | 3.9천 |
|---|
| 2026.05.26 | ₩116,269 | ₩116,269 | ₩115,922 | ₩116,202 | -0.06% | 3천 |
|---|
| 2026.05.22 | ₩116,095 | ₩116,802 | ₩116,042 | ₩116,269 | +0.15% | 3.5천 |
|---|
| 2026.05.21 | ₩115,161 | ₩115,815 | ₩114,828 | ₩115,628 | +0.41% | 5.2천 |
|---|
| 2026.05.20 | ₩114,708 | ₩115,802 | ₩114,347 | ₩115,802 | +0.95% | 2.7천 |
|---|
| 2026.05.19 | ₩115,415 | ₩115,855 | ₩114,854 | ₩114,854 | -0.49% | 3천 |
|---|
| 2026.05.18 | ₩113,787 | ₩115,388 | ₩113,787 | ₩115,388 | +1.41% | 2.3천 |
|---|
| 2026.05.15 | ₩114,414 | ₩114,708 | ₩114,214 | ₩114,214 | -0.17% | 700 |
|---|
| 2026.05.14 | ₩114,427 | ₩115,241 | ₩114,281 | ₩114,921 | +0.43% | 5.4만 |
|---|
| 2026.05.13 | ₩114,868 | ₩114,868 | ₩113,934 | ₩114,347 | -0.45% | 1.5천 |
|---|
| 2026.05.12 | ₩115,308 | ₩115,308 | ₩114,748 | ₩115,215 | -0.08% | 2.6천 |
|---|
| 2026.05.11 | ₩116,655 | ₩116,655 | ₩115,455 | ₩115,615 | -0.89% | 3.8천 |
|---|
| 2026.05.08 | ₩117,136 | ₩117,323 | ₩116,909 | ₩116,909 | -0.19% | 1.6천 |
|---|
| 2026.05.07 | ₩118,016 | ₩118,016 | ₩117,829 | ₩117,829 | -0.16% | 1.2천 |
|---|
| 2026.05.06 | ₩117,883 | ₩118,643 | ₩117,883 | ₩118,603 | +0.61% | 2천 |
|---|
| 2026.05.05 | ₩117,549 | ₩117,896 | ₩117,549 | ₩117,736 | +0.16% | 1.8천 |
|---|
| 2026.05.04 | ₩117,002 | ₩117,656 | ₩116,642 | ₩116,735 | -0.23% | 2.3천 |
|---|
| 2026.05.01 | ₩118,510 | ₩118,510 | ₩117,429 | ₩117,469 | -0.88% | 2.1천 |
|---|
| 2026.04.30 | ₩117,189 | ₩117,963 | ₩117,162 | ₩117,963 | +0.66% | 4.5천 |
|---|
| 2026.04.29 | ₩116,482 | ₩116,482 | ₩115,495 | ₩116,042 | -0.38% | 2.6천 |
|---|
| 2026.04.28 | ₩117,363 | ₩117,363 | ₩116,816 | ₩116,816 | -0.47% | 1.1천 |
|---|
| 2026.04.27 | ₩118,283 | ₩118,283 | ₩117,589 | ₩117,589 | -0.59% | 1.1천 |
|---|
| 2026.04.24 | ₩118,430 | ₩118,430 | ₩117,736 | ₩118,230 | -0.17% | 2.3천 |
|---|
| 2026.04.23 | ₩118,843 | ₩118,843 | ₩117,749 | ₩118,390 | -0.38% | 6.9천 |
|---|
| 2026.04.22 | ₩119,937 | ₩119,937 | ₩119,190 | ₩119,550 | -0.32% | 2.1천 |
|---|
| 2026.04.21 | ₩120,458 | ₩120,604 | ₩119,484 | ₩119,510 | -0.79% | 2.6천 |
|---|
| 2026.04.20 | ₩120,284 | ₩120,311 | ₩120,138 | ₩120,311 | +0.02% | 1.5천 |
|---|
| 2026.04.17 | ₩120,151 | ₩120,351 | ₩119,991 | ₩120,178 | +0.02% | 2.2천 |
|---|
| 2026.04.16 | ₩118,577 | ₩118,643 | ₩118,577 | ₩118,603 | +0.02% | 1.2천 |
|---|
| 2026.04.15 | ₩117,856 | ₩118,443 | ₩117,856 | ₩118,403 | +0.46% | 2.2천 |
|---|
| 2026.04.14 | ₩118,043 | ₩118,603 | ₩118,030 | ₩118,230 | +0.16% | 5천 |
|---|
| 2026.04.13 | ₩116,242 | ₩117,936 | ₩116,242 | ₩117,936 | +1.46% | 1천 |
|---|
| 2026.04.10 | ₩116,882 | ₩116,882 | ₩116,562 | ₩116,562 | -0.27% | 3.2천 |
|---|
| 2026.04.09 | ₩117,282 | ₩118,096 | ₩117,282 | ₩118,096 | +0.69% | 1.7천 |
|---|
| 2026.04.08 | ₩117,429 | ₩117,869 | ₩117,429 | ₩117,829 | +0.34% | 1.7천 |
|---|
| 2026.04.07 | ₩115,121 | ₩115,121 | ₩114,561 | ₩114,921 | -0.17% | 2.8천 |
|---|
| 2026.04.06 | ₩115,201 | ₩115,788 | ₩115,201 | ₩115,788 | +0.51% | 1.8천 |
|---|
| 2026.04.02 | ₩114,521 | ₩116,269 | ₩114,267 | ₩115,468 | +0.83% | 2.9천 |
|---|
| 2026.04.01 | ₩115,388 | ₩115,948 | ₩115,295 | ₩115,415 | +0.02% | 3.8천 |
|---|
| 2026.03.31 | ₩114,001 | ₩114,934 | ₩113,854 | ₩114,934 | +0.82% | 1.1천 |
|---|
| 2026.03.30 | ₩113,720 | ₩113,720 | ₩112,773 | ₩113,093 | -0.55% | 2.2천 |
|---|
| 2026.03.27 | ₩114,241 | ₩114,241 | ₩113,253 | ₩113,253 | -0.86% | 1.6천 |
|---|
| 2026.03.26 | ₩116,002 | ₩116,002 | ₩114,748 | ₩114,748 | -1.08% | 1.4천 |
|---|
| 2026.03.25 | ₩116,068 | ₩116,068 | ₩115,548 | ₩115,548 | -0.45% | 1.3천 |
|---|
| 2026.03.24 | ₩114,521 | ₩115,135 | ₩114,081 | ₩115,135 | +0.54% | 1.2천 |
|---|
| 2026.03.23 | ₩116,242 | ₩116,669 | ₩115,415 | ₩115,415 | -0.71% | 3.8천 |
|---|
| 2026.03.20 | ₩115,535 | ₩115,535 | ₩114,201 | ₩114,481 | -0.91% | 3.1천 |
|---|
| 2026.03.19 | ₩115,161 | ₩115,922 | ₩115,161 | ₩115,682 | +0.45% | 2천 |
|---|
| 2026.03.18 | ₩117,109 | ₩117,136 | ₩115,828 | ₩115,828 | -1.09% | 4.2천 |
|---|
| 2026.03.17 | ₩118,283 | ₩118,283 | ₩117,816 | ₩117,910 | -0.32% | 2.6천 |
|---|
| 2026.03.16 | ₩117,389 | ₩117,923 | ₩117,282 | ₩117,416 | +0.02% | 3.9천 |
|---|
| 2026.03.13 | ₩117,389 | ₩117,896 | ₩116,816 | ₩116,856 | -0.45% | 5.2천 |
|---|
| 2026.03.12 | ₩119,230 | ₩119,230 | ₩117,403 | ₩117,403 | -1.53% | 1.7천 |
|---|
| 2026.03.11 | ₩119,857 | ₩119,857 | ₩118,990 | ₩119,604 | -0.21% | 2.6천 |
|---|
| 2026.03.10 | ₩120,845 | ₩121,045 | ₩120,017 | ₩120,017 | -0.68% | 5.4천 |
|---|
| 2026.03.09 | ₩119,497 | ₩121,365 | ₩118,403 | ₩121,058 | +1.31% | 2.3천 |
|---|
| 2026.03.06 | ₩120,684 | ₩120,911 | ₩120,644 | ₩120,644 | -0.03% | 1.2천 |
|---|
| 2026.03.05 | ₩122,619 | ₩122,846 | ₩121,658 | ₩122,032 | -0.48% | 3천 |
|---|
| 2026.03.04 | ₩122,632 | ₩123,593 | ₩122,632 | ₩123,379 | +0.61% | 1.1천 |
|---|
| 2026.03.03 | ₩122,539 | ₩123,606 | ₩122,539 | ₩123,206 | +0.54% | 2.5천 |
|---|
| 2026.03.02 | ₩123,366 | ₩124,380 | ₩123,366 | ₩124,380 | +0.82% | 2천 |
|---|
| 2026.02.27 | ₩122,539 | ₩124,313 | ₩122,539 | ₩124,313 | +1.45% | 5.2천 |
|---|
| 2026.02.26 | ₩122,939 | ₩123,459 | ₩122,646 | ₩123,446 | +0.41% | 3.1천 |
|---|
| 2026.02.25 | ₩122,686 | ₩123,193 | ₩122,686 | ₩123,193 | +0.41% | 3.6천 |
|---|
| 2026.02.24 | ₩122,939 | ₩124,060 | ₩122,939 | ₩124,060 | +0.91% | 800 |
|---|
| 2026.02.23 | ₩123,540 | ₩123,540 | ₩122,806 | ₩122,806 | -0.59% | 2.4천 |
|---|
| 2026.02.20 | ₩123,926 | ₩124,407 | ₩123,926 | ₩124,180 | +0.20% | 1.3천 |
|---|
| 2026.02.19 | ₩123,886 | ₩123,913 | ₩123,526 | ₩123,913 | +0.02% | 3.3천 |
|---|
| 2026.02.18 | ₩123,753 | ₩124,447 | ₩123,753 | ₩124,273 | +0.42% | 2.3천 |
|---|
| 2026.02.17 | ₩124,433 | ₩124,433 | ₩123,419 | ₩123,459 | -0.78% | 4.2천 |
|---|
| 2026.02.13 | ₩123,339 | ₩124,980 | ₩123,339 | ₩124,473 | +0.92% | 3.7천 |
|---|
| 2026.02.12 | ₩124,353 | ₩124,874 | ₩123,179 | ₩123,179 | -0.94% | 3.7천 |
|---|
| 2026.02.11 | ₩123,766 | ₩124,353 | ₩123,673 | ₩124,353 | +0.47% | 1.6천 |
|---|
| 2026.02.10 | ₩124,473 | ₩124,767 | ₩124,127 | ₩124,127 | -0.28% | 2천 |
|---|
| 2026.02.09 | ₩124,460 | ₩124,633 | ₩123,700 | ₩124,487 | +0.02% | 3.7천 |
|---|
| 2026.02.06 | ₩123,660 | ₩124,847 | ₩123,660 | ₩124,847 | +0.96% | 2.7천 |
|---|
| 2026.02.05 | ₩122,192 | ₩122,192 | ₩122,139 | ₩122,139 | -0.04% | 600 |
|---|
| 2026.02.04 | ₩122,499 | ₩122,846 | ₩122,499 | ₩122,846 | +0.28% | 1.2천 |
|---|
| 2026.02.03 | ₩122,125 | ₩122,339 | ₩122,019 | ₩122,259 | +0.11% | 1.9천 |
|---|
| 2026.02.02 | ₩123,033 | ₩123,473 | ₩123,019 | ₩123,473 | +0.36% | 1.7천 |
|---|
| 2026.01.30 | ₩122,446 | ₩122,552 | ₩121,818 | ₩122,552 | +0.09% | 3.3천 |
|---|
| 2026.01.29 | ₩124,233 | ₩124,233 | ₩122,552 | ₩122,966 | -1.02% | 5.2천 |
|---|
| 2026.01.28 | ₩124,714 | ₩124,927 | ₩124,407 | ₩124,407 | -0.25% | 4.4천 |
|---|
| 2026.01.27 | ₩125,274 | ₩125,314 | ₩124,994 | ₩125,314 | +0.03% | 4천 |
|---|
| 2026.01.26 | ₩124,887 | ₩125,221 | ₩124,874 | ₩125,100 | +0.17% | 3.9천 |
|---|
| 2026.01.23 | ₩124,580 | ₩124,580 | ₩124,340 | ₩124,540 | -0.03% | 5.3만 |
|---|
| 2026.01.22 | ₩125,047 | ₩125,087 | ₩124,607 | ₩124,607 | -0.35% | 3.2천 |
|---|
| 2026.01.21 | ₩123,633 | ₩124,834 | ₩123,620 | ₩124,767 | +0.92% | 4천 |
|---|
| 2026.01.20 | ₩123,259 | ₩123,593 | ₩122,792 | ₩122,792 | -0.38% | 1천 |
|---|
| 2026.01.16 | ₩124,807 | ₩125,127 | ₩124,807 | ₩124,954 | +0.12% | 800 |
|---|
| 2026.01.15 | ₩124,300 | ₩124,980 | ₩124,300 | ₩124,980 | +0.55% | 1.8천 |
|---|
| 2026.01.14 | ₩123,206 | ₩123,900 | ₩123,206 | ₩123,900 | +0.56% | 4.5천 |
|---|
| 2026.01.13 | ₩123,073 | ₩123,393 | ₩122,912 | ₩123,393 | +0.26% | 3.1천 |
|---|
| 2026.01.12 | ₩122,646 | ₩123,139 | ₩122,552 | ₩123,139 | +0.40% | 4천 |
|---|
| 2026.01.09 | ₩121,725 | ₩122,872 | ₩121,725 | ₩122,859 | +0.93% | 2.9천 |
|---|
| 2026.01.08 | ₩120,871 | ₩122,072 | ₩120,871 | ₩121,698 | +0.68% | 4.9천 |
|---|
| 2026.01.07 | ₩122,072 | ₩122,072 | ₩121,085 | ₩121,138 | -0.77% | 3천 |
|---|
| 2026.01.06 | ₩120,338 | ₩122,165 | ₩120,338 | ₩122,005 | +1.39% | 3천 |
|---|
| 2026.01.05 | ₩119,350 | ₩120,885 | ₩119,350 | ₩120,578 | +1.03% | 3.6천 |
|---|
| 2026.01.02 | ₩120,191 | ₩120,191 | ₩119,417 | ₩119,871 | -0.27% | 1.3천 |
|---|
| 2025.12.31 | ₩119,991 | ₩119,991 | ₩119,991 | ₩119,991 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩120,925 | ₩120,978 | ₩120,925 | ₩120,951 | +0.02% | 900 |
|---|
| 2025.12.29 | ₩121,458 | ₩121,738 | ₩121,165 | ₩121,338 | -0.10% | 3.2천 |
|---|
| 2025.12.26 | ₩121,712 | ₩121,712 | ₩121,298 | ₩121,712 | 0.00% | 9.3천 |
|---|
| 2025.12.24 | ₩121,658 | ₩121,658 | ₩121,458 | ₩121,605 | -0.04% | 3.3천 |
|---|
| 2025.12.23 | ₩121,285 | ₩121,285 | ₩121,098 | ₩121,231 | -0.04% | 900 |
|---|
| 2025.12.22 | ₩120,738 | ₩121,405 | ₩120,738 | ₩121,405 | +0.55% | 1.6천 |
|---|
| 2025.12.19 | ₩121,618 | ₩121,818 | ₩121,592 | ₩121,712 | +0.08% | 1.1천 |
|---|
| 2025.12.18 | ₩121,925 | ₩121,925 | ₩121,272 | ₩121,272 | -0.54% | 3.2천 |
|---|
| 2025.12.17 | ₩121,605 | ₩121,672 | ₩121,138 | ₩121,138 | -0.38% | 1.7천 |
|---|
| 2025.12.16 | ₩122,085 | ₩122,085 | ₩120,845 | ₩121,272 | -0.67% | 2.3천 |
|---|
| 2025.12.15 | ₩121,818 | ₩122,072 | ₩121,738 | ₩122,005 | +0.15% | 1.8천 |
|---|
| 2025.12.12 | ₩121,979 | ₩121,979 | ₩121,632 | ₩121,712 | -0.22% | 2.5천 |
|---|
| 2025.12.11 | ₩122,446 | ₩122,699 | ₩122,446 | ₩122,699 | +0.21% | 1.9천 |
|---|
| 2025.12.10 | ₩120,818 | ₩121,979 | ₩120,671 | ₩121,899 | +0.89% | 4천 |
|---|
| 2025.12.09 | ₩121,125 | ₩121,125 | ₩120,471 | ₩120,471 | -0.54% | 1.1천 |
|---|
| 2025.12.08 | ₩121,805 | ₩121,805 | ₩121,245 | ₩121,245 | -0.46% | 4천 |
|---|
| 2025.12.05 | ₩122,032 | ₩122,072 | ₩121,738 | ₩121,738 | -0.24% | 2.3천 |
|---|
| 2025.12.04 | ₩121,231 | ₩121,645 | ₩121,231 | ₩121,565 | +0.28% | 5.4천 |
|---|
| 2025.12.03 | ₩121,565 | ₩121,605 | ₩121,432 | ₩121,432 | -0.11% | 4.9천 |
|---|
| 2025.12.02 | ₩120,938 | ₩121,325 | ₩120,938 | ₩121,085 | +0.12% | 1.8천 |
|---|
| 2025.12.01 | ₩121,672 | ₩122,352 | ₩121,392 | ₩121,392 | -0.23% | 1.7천 |
|---|
| 2025.11.28 | ₩122,245 | ₩122,566 | ₩122,192 | ₩122,526 | +0.23% | 1천 |
|---|
| 2025.11.26 | ₩121,939 | ₩122,432 | ₩121,939 | ₩122,205 | +0.22% | 3.8천 |
|---|
| 2025.11.25 | ₩120,298 | ₩121,565 | ₩120,298 | ₩121,565 | +1.05% | 1.1천 |
|---|
| 2025.11.24 | ₩118,923 | ₩119,497 | ₩118,617 | ₩119,110 | +0.16% | 4.3천 |
|---|
| 2025.11.21 | ₩117,816 | ₩119,604 | ₩117,736 | ₩119,097 | +1.09% | 5.9천 |
|---|
| 2025.11.20 | ₩119,124 | ₩119,190 | ₩116,829 | ₩116,829 | -1.93% | 2.5천 |
|---|
| 2025.11.19 | ₩118,110 | ₩118,310 | ₩117,523 | ₩117,923 | -0.16% | 9.8천 |
|---|
| 2025.11.18 | ₩118,190 | ₩118,443 | ₩117,789 | ₩118,203 | +0.01% | 1.7천 |
|---|
| 2025.11.17 | ₩118,883 | ₩119,257 | ₩118,070 | ₩118,270 | -0.52% | 3.9천 |
|---|
| 2025.11.14 | ₩119,604 | ₩119,791 | ₩119,377 | ₩119,377 | -0.19% | 900 |
|---|
| 2025.11.13 | ₩120,658 | ₩120,684 | ₩119,764 | ₩119,764 | -0.74% | 1.9천 |
|---|
| 2025.11.12 | ₩121,525 | ₩121,578 | ₩121,245 | ₩121,245 | -0.23% | 1천 |
|---|
| 2025.11.11 | ₩120,711 | ₩121,058 | ₩120,711 | ₩121,058 | +0.29% | 1.4천 |
|---|
| 2025.11.10 | ₩120,684 | ₩120,805 | ₩119,724 | ₩120,805 | +0.10% | 1.2천 |
|---|
| 2025.11.07 | ₩119,404 | ₩120,284 | ₩119,404 | ₩120,284 | +0.74% | 2.3천 |
|---|
| 2025.11.06 | ₩120,084 | ₩120,084 | ₩119,190 | ₩119,577 | -0.42% | 2천 |
|---|
| 2025.11.05 | ₩119,911 | ₩120,538 | ₩119,631 | ₩120,351 | +0.37% | 2.1천 |
|---|
| 2025.11.04 | ₩119,564 | ₩120,057 | ₩119,390 | ₩119,657 | +0.08% | 2.3천 |
|---|
| 2025.11.03 | ₩120,644 | ₩120,644 | ₩119,617 | ₩120,364 | -0.23% | 1.1만 |
|---|
| 2025.10.31 | ₩120,711 | ₩121,178 | ₩120,698 | ₩121,165 | +0.38% | 3.4천 |
|---|
| 2025.10.30 | ₩120,511 | ₩122,005 | ₩120,511 | ₩120,938 | +0.35% | 1.9천 |
|---|
| 2025.10.29 | ₩121,752 | ₩121,752 | ₩120,551 | ₩120,551 | -0.99% | 800 |
|---|
| 2025.10.28 | ₩122,139 | ₩122,872 | ₩122,139 | ₩122,232 | +0.08% | 9.5천 |
|---|
| 2025.10.27 | ₩123,193 | ₩123,193 | ₩122,552 | ₩122,953 | -0.19% | 3.4천 |
|---|
| 2025.10.24 | ₩123,540 | ₩123,540 | ₩122,739 | ₩122,739 | -0.65% | 5천 |
|---|
| 2025.10.23 | ₩121,512 | ₩122,486 | ₩121,512 | ₩122,486 | +0.80% | 900 |
|---|
| 2025.10.22 | ₩122,739 | ₩122,739 | ₩121,885 | ₩121,885 | -0.70% | 2.1천 |
|---|
| 2025.10.21 | ₩121,939 | ₩122,726 | ₩121,939 | ₩122,726 | +0.65% | 900 |
|---|
| 2025.10.20 | ₩121,498 | ₩121,712 | ₩121,298 | ₩121,712 | +0.18% | 3.5천 |
|---|
| 2025.10.17 | ₩120,618 | ₩120,618 | ₩120,618 | ₩120,618 | 0.00% | 500 |
|---|
| 2025.10.16 | ₩120,711 | ₩120,711 | ₩119,764 | ₩120,084 | -0.52% | 1.8천 |
|---|
| 2025.10.15 | ₩120,284 | ₩120,431 | ₩120,124 | ₩120,258 | -0.02% | 2.6천 |
|---|
| 2025.10.14 | ₩119,310 | ₩120,418 | ₩119,310 | ₩120,138 | +0.69% | 1.6천 |
|---|
| 2025.10.13 | ₩118,723 | ₩119,230 | ₩118,457 | ₩119,150 | +0.36% | 1.2천 |
|---|
| 2025.10.10 | ₩118,430 | ₩118,683 | ₩117,936 | ₩117,936 | -0.42% | 3.5천 |
|---|