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 | ₩118,106 | ₩118,293 | ₩118,106 | ₩118,160 | +0.05% | 4.6만 |
| 2026.10.08 | ₩116,172 | ₩117,626 | ₩116,146 | ₩117,613 | +1.24% | 3.7만 |
| 2026.10.07 | ₩116,879 | ₩116,879 | ₩116,172 | ₩116,172 | -0.60% | 2.8천 |
| 2026.10.06 | ₩117,533 | ₩117,546 | ₩117,239 | ₩117,466 | -0.06% | 1.4천 |
| 2026.10.05 | ₩117,053 | ₩117,053 | ₩116,812 | ₩116,812 | -0.21% | 800 |
| 2026.10.02 | ₩116,892 | ₩116,892 | ₩116,279 | ₩116,279 | -0.52% | 1.5천 |
| 2026.10.01 | ₩115,665 | ₩116,119 | ₩115,585 | ₩115,919 | +0.22% | 3천 |
| 2026.09.30 | ₩115,705 | ₩115,705 | ₩114,999 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,999 |
| -0.61% |
| 1.5천 |
| 2026.09.29 | ₩115,679 | ₩115,679 | ₩115,172 | ₩115,599 | -0.07% | 3.1천 |
|---|
| 2026.09.28 | ₩115,345 | ₩116,239 | ₩115,319 | ₩115,812 | +0.40% | 2.8천 |
|---|
| 2026.09.25 | ₩115,945 | ₩116,439 | ₩115,945 | ₩116,039 | +0.08% | 1.4천 |
|---|
| 2026.09.24 | ₩116,212 | ₩116,212 | ₩115,905 | ₩115,905 | -0.26% | 700 |
|---|
| 2026.09.23 | ₩116,799 | ₩117,226 | ₩116,519 | ₩116,519 | -0.24% | 5.5천 |
|---|
| 2026.09.22 | ₩117,626 | ₩117,626 | ₩116,772 | ₩117,079 | -0.46% | 2.6천 |
|---|
| 2026.09.21 | ₩116,772 | ₩116,919 | ₩115,785 | ₩116,652 | -0.10% | 2.4천 |
|---|
| 2026.09.18 | ₩116,412 | ₩116,412 | ₩115,799 | ₩115,879 | -0.46% | 2.1천 |
|---|
| 2026.09.17 | ₩116,852 | ₩116,852 | ₩116,092 | ₩116,186 | -0.57% | 3.1천 |
|---|
| 2026.09.16 | ₩116,506 | ₩116,772 | ₩115,425 | ₩115,785 | -0.62% | 1.6천 |
|---|
| 2026.09.15 | ₩117,960 | ₩117,960 | ₩116,666 | ₩116,666 | -1.10% | 2.7천 |
|---|
| 2026.09.14 | ₩117,359 | ₩118,306 | ₩117,359 | ₩118,213 | +0.73% | 3.6천 |
|---|
| 2026.09.11 | ₩117,106 | ₩117,693 | ₩117,106 | ₩117,626 | +0.44% | 2천 |
|---|
| 2026.09.10 | ₩116,186 | ₩116,826 | ₩116,186 | ₩116,239 | +0.05% | 1천 |
|---|
| 2026.09.09 | ₩118,146 | ₩118,146 | ₩117,173 | ₩117,173 | -0.82% | 1.3천 |
|---|
| 2026.09.08 | ₩119,613 | ₩119,613 | ₩118,546 | ₩118,546 | -0.89% | 2.4천 |
|---|
| 2026.09.04 | ₩120,574 | ₩120,574 | ₩120,320 | ₩120,320 | -0.21% | 1.4천 |
|---|
| 2026.09.03 | ₩120,600 | ₩121,014 | ₩120,307 | ₩120,987 | +0.32% | 2천 |
|---|
| 2026.09.02 | ₩120,240 | ₩120,600 | ₩119,960 | ₩120,360 | +0.10% | 1.7천 |
|---|
| 2026.09.01 | ₩119,987 | ₩119,987 | ₩119,893 | ₩119,960 | -0.02% | 2.4천 |
|---|
| 2026.08.31 | ₩120,627 | ₩120,627 | ₩120,520 | ₩120,520 | -0.09% | 700 |
|---|
| 2026.08.28 | ₩121,161 | ₩121,161 | ₩120,974 | ₩120,974 | -0.15% | 1.2천 |
|---|
| 2026.08.27 | ₩121,507 | ₩121,667 | ₩121,441 | ₩121,441 | -0.05% | 900 |
|---|
| 2026.08.26 | ₩122,308 | ₩122,468 | ₩122,188 | ₩122,414 | +0.09% | 4.3천 |
|---|
| 2026.08.25 | ₩122,108 | ₩122,388 | ₩122,068 | ₩122,388 | +0.23% | 1.8천 |
|---|
| 2026.08.24 | ₩122,548 | ₩122,975 | ₩122,548 | ₩122,894 | +0.28% | 1.8천 |
|---|
| 2026.08.21 | ₩122,521 | ₩122,628 | ₩122,481 | ₩122,548 | +0.02% | 1.9천 |
|---|
| 2026.08.20 | ₩122,588 | ₩123,095 | ₩122,081 | ₩122,081 | -0.41% | 3.1천 |
|---|
| 2026.08.19 | ₩124,148 | ₩124,548 | ₩123,721 | ₩123,721 | -0.34% | 2천 |
|---|
| 2026.08.18 | ₩123,375 | ₩123,775 | ₩123,135 | ₩123,135 | -0.19% | 2.7천 |
|---|
| 2026.08.17 | ₩123,855 | ₩123,922 | ₩123,215 | ₩123,215 | -0.52% | 4.7천 |
|---|
| 2026.08.14 | ₩124,442 | ₩124,682 | ₩124,375 | ₩124,522 | +0.06% | 1.2천 |
|---|
| 2026.08.13 | ₩125,109 | ₩125,109 | ₩124,708 | ₩124,989 | -0.10% | 1.1천 |
|---|
| 2026.08.12 | ₩124,735 | ₩124,989 | ₩124,282 | ₩124,815 | +0.06% | 2.7천 |
|---|
| 2026.08.11 | ₩124,882 | ₩125,575 | ₩124,882 | ₩125,095 | +0.17% | 4.2천 |
|---|
| 2026.08.10 | ₩124,508 | ₩124,989 | ₩124,508 | ₩124,762 | +0.20% | 2.2만 |
|---|
| 2026.08.07 | ₩123,815 | ₩124,735 | ₩123,548 | ₩124,615 | +0.65% | 1.9천 |
|---|
| 2026.08.06 | ₩123,548 | ₩123,615 | ₩123,481 | ₩123,588 | +0.03% | 2천 |
|---|
| 2026.08.05 | ₩123,535 | ₩123,748 | ₩123,468 | ₩123,748 | +0.17% | 2.4천 |
|---|
| 2026.08.04 | ₩122,108 | ₩123,748 | ₩122,028 | ₩123,748 | +1.34% | 7천 |
|---|
| 2026.08.03 | ₩122,748 | ₩122,748 | ₩121,774 | ₩122,134 | -0.50% | 9.9천 |
|---|
| 2026.07.31 | ₩120,947 | ₩121,227 | ₩120,214 | ₩121,147 | +0.17% | 2.2천 |
|---|
| 2026.07.30 | ₩121,547 | ₩121,547 | ₩121,094 | ₩121,427 | -0.10% | 1.1천 |
|---|
| 2026.07.29 | ₩121,694 | ₩122,801 | ₩121,694 | ₩122,201 | +0.42% | 1.6천 |
|---|
| 2026.07.28 | ₩121,027 | ₩122,348 | ₩121,027 | ₩122,348 | +1.09% | 4.5천 |
|---|
| 2026.07.27 | ₩118,653 | ₩120,200 | ₩118,653 | ₩120,160 | +1.27% | 5.9천 |
|---|
| 2026.07.24 | ₩117,679 | ₩118,640 | ₩117,679 | ₩118,253 | +0.49% | 1.6천 |
|---|
| 2026.07.23 | ₩116,399 | ₩117,213 | ₩116,399 | ₩117,106 | +0.61% | 1.5천 |
|---|
| 2026.07.22 | ₩117,426 | ₩117,426 | ₩117,239 | ₩117,239 | -0.16% | 600 |
|---|
| 2026.07.21 | ₩117,759 | ₩117,919 | ₩117,653 | ₩117,653 | -0.09% | 1.5천 |
|---|
| 2026.07.20 | ₩118,013 | ₩118,506 | ₩118,013 | ₩118,240 | +0.19% | 4.9천 |
|---|
| 2026.07.17 | ₩119,453 | ₩120,627 | ₩118,920 | ₩118,920 | -0.45% | 4천 |
|---|
| 2026.07.16 | ₩117,893 | ₩120,080 | ₩117,893 | ₩120,080 | +1.86% | 3.7천 |
|---|
| 2026.07.15 | ₩118,706 | ₩118,720 | ₩117,733 | ₩117,733 | -0.82% | 1.6천 |
|---|
| 2026.07.14 | ₩118,786 | ₩118,786 | ₩118,013 | ₩118,186 | -0.51% | 6천 |
|---|
| 2026.07.13 | ₩118,933 | ₩119,587 | ₩118,933 | ₩118,987 | +0.04% | 1.4천 |
|---|
| 2026.07.10 | ₩118,693 | ₩119,027 | ₩118,586 | ₩118,960 | +0.22% | 3.7천 |
|---|
| 2026.07.09 | ₩118,386 | ₩118,386 | ₩118,333 | ₩118,333 | -0.05% | 800 |
|---|
| 2026.07.08 | ₩118,026 | ₩118,080 | ₩117,866 | ₩117,866 | -0.14% | 1.5천 |
|---|
| 2026.07.07 | ₩119,333 | ₩119,853 | ₩118,680 | ₩118,813 | -0.44% | 2.3천 |
|---|
| 2026.07.06 | ₩119,400 | ₩119,400 | ₩118,040 | ₩118,666 | -0.61% | 1.6만 |
|---|
| 2026.07.02 | ₩119,120 | ₩119,453 | ₩118,826 | ₩119,373 | +0.21% | 3천 |
|---|
| 2026.07.01 | ₩118,360 | ₩119,213 | ₩118,360 | ₩118,600 | +0.20% | 1.7천 |
|---|
| 2026.06.30 | ₩117,839 | ₩118,493 | ₩117,786 | ₩118,493 | +0.55% | 2천 |
|---|
| 2026.06.29 | ₩117,960 | ₩118,240 | ₩117,919 | ₩118,053 | +0.08% | 2.1천 |
|---|
| 2026.06.26 | ₩117,879 | ₩118,173 | ₩117,679 | ₩117,893 | +0.01% | 2.3천 |
|---|
| 2026.06.25 | ₩118,240 | ₩118,880 | ₩117,306 | ₩117,306 | -0.79% | 3.6천 |
|---|
| 2026.06.24 | ₩115,705 | ₩117,666 | ₩115,705 | ₩117,013 | +1.13% | 7.3천 |
|---|
| 2026.06.23 | ₩115,332 | ₩116,132 | ₩115,332 | ₩115,812 | +0.42% | 5.1천 |
|---|
| 2026.06.22 | ₩115,732 | ₩115,905 | ₩115,492 | ₩115,759 | +0.02% | 5천 |
|---|
| 2026.06.18 | ₩116,412 | ₩116,412 | ₩115,705 | ₩115,959 | -0.39% | 6.8천 |
|---|
| 2026.06.17 | ₩117,773 | ₩118,506 | ₩115,972 | ₩115,972 | -1.53% | 1만 |
|---|
| 2026.06.16 | ₩118,733 | ₩118,733 | ₩118,080 | ₩118,080 | -0.55% | 2.5천 |
|---|
| 2026.06.15 | ₩118,546 | ₩118,973 | ₩118,346 | ₩118,440 | -0.09% | 3.2천 |
|---|
| 2026.06.12 | ₩117,319 | ₩118,093 | ₩117,159 | ₩118,093 | +0.66% | 3.3천 |
|---|
| 2026.06.11 | ₩116,612 | ₩117,946 | ₩116,599 | ₩117,559 | +0.81% | 1.3만 |
|---|
| 2026.06.10 | ₩117,053 | ₩118,360 | ₩116,586 | ₩116,639 | -0.35% | 1.1만 |
|---|
| 2026.06.09 | ₩116,852 | ₩117,839 | ₩116,239 | ₩117,613 | +0.65% | 1.1만 |
|---|
| 2026.06.08 | ₩116,919 | ₩116,919 | ₩116,679 | ₩116,679 | -0.21% | 1.7천 |
|---|
| 2026.06.05 | ₩117,533 | ₩117,813 | ₩116,639 | ₩116,812 | -0.61% | 2.4천 |
|---|
| 2026.06.04 | ₩118,213 | ₩118,506 | ₩117,906 | ₩117,946 | -0.23% | 8.1천 |
|---|
| 2026.06.03 | ₩116,919 | ₩117,373 | ₩116,852 | ₩117,213 | +0.25% | 4.4천 |
|---|
| 2026.06.02 | ₩117,439 | ₩117,439 | ₩116,759 | ₩117,159 | -0.24% | 2.2천 |
|---|
| 2026.06.01 | ₩117,359 | ₩118,026 | ₩117,359 | ₩117,893 | +0.45% | 2.8천 |
|---|
| 2026.05.29 | ₩116,973 | ₩117,466 | ₩116,973 | ₩117,453 | +0.41% | 3천 |
|---|
| 2026.05.28 | ₩116,586 | ₩117,359 | ₩116,586 | ₩117,133 | +0.47% | 3.7천 |
|---|
| 2026.05.27 | ₩115,986 | ₩116,266 | ₩115,732 | ₩115,732 | -0.22% | 3.9천 |
|---|
| 2026.05.26 | ₩116,239 | ₩116,239 | ₩115,892 | ₩116,172 | -0.06% | 3천 |
|---|
| 2026.05.22 | ₩116,066 | ₩116,772 | ₩116,012 | ₩116,239 | +0.15% | 3.5천 |
|---|
| 2026.05.21 | ₩115,132 | ₩115,785 | ₩114,798 | ₩115,599 | +0.41% | 5.2천 |
|---|
| 2026.05.20 | ₩114,678 | ₩115,772 | ₩114,318 | ₩115,772 | +0.95% | 2.7천 |
|---|
| 2026.05.19 | ₩115,385 | ₩115,825 | ₩114,825 | ₩114,825 | -0.49% | 3천 |
|---|
| 2026.05.18 | ₩113,758 | ₩115,359 | ₩113,758 | ₩115,359 | +1.41% | 2.3천 |
|---|
| 2026.05.15 | ₩114,385 | ₩114,678 | ₩114,185 | ₩114,185 | -0.17% | 700 |
|---|
| 2026.05.14 | ₩114,398 | ₩115,212 | ₩114,252 | ₩114,892 | +0.43% | 5.4만 |
|---|
| 2026.05.13 | ₩114,838 | ₩114,838 | ₩113,905 | ₩114,318 | -0.45% | 1.5천 |
|---|
| 2026.05.12 | ₩115,279 | ₩115,279 | ₩114,718 | ₩115,185 | -0.08% | 2.6천 |
|---|
| 2026.05.11 | ₩116,626 | ₩116,626 | ₩115,425 | ₩115,585 | -0.89% | 3.8천 |
|---|
| 2026.05.08 | ₩117,106 | ₩117,293 | ₩116,879 | ₩116,879 | -0.19% | 1.6천 |
|---|
| 2026.05.07 | ₩117,986 | ₩117,986 | ₩117,799 | ₩117,799 | -0.16% | 1.2천 |
|---|
| 2026.05.06 | ₩117,853 | ₩118,613 | ₩117,853 | ₩118,573 | +0.61% | 2천 |
|---|
| 2026.05.05 | ₩117,519 | ₩117,866 | ₩117,519 | ₩117,706 | +0.16% | 1.8천 |
|---|
| 2026.05.04 | ₩116,973 | ₩117,626 | ₩116,612 | ₩116,706 | -0.23% | 2.3천 |
|---|
| 2026.05.01 | ₩118,480 | ₩118,480 | ₩117,399 | ₩117,439 | -0.88% | 2.1천 |
|---|
| 2026.04.30 | ₩117,159 | ₩117,933 | ₩117,133 | ₩117,933 | +0.66% | 4.5천 |
|---|
| 2026.04.29 | ₩116,452 | ₩116,452 | ₩115,465 | ₩116,012 | -0.38% | 2.6천 |
|---|
| 2026.04.28 | ₩117,333 | ₩117,333 | ₩116,786 | ₩116,786 | -0.47% | 1.1천 |
|---|
| 2026.04.27 | ₩118,253 | ₩118,253 | ₩117,559 | ₩117,559 | -0.59% | 1.1천 |
|---|
| 2026.04.24 | ₩118,400 | ₩118,400 | ₩117,706 | ₩118,200 | -0.17% | 2.3천 |
|---|
| 2026.04.23 | ₩118,813 | ₩118,813 | ₩117,719 | ₩118,360 | -0.38% | 6.9천 |
|---|
| 2026.04.22 | ₩119,907 | ₩119,907 | ₩119,160 | ₩119,520 | -0.32% | 2.1천 |
|---|
| 2026.04.21 | ₩120,427 | ₩120,574 | ₩119,453 | ₩119,480 | -0.79% | 2.6천 |
|---|
| 2026.04.20 | ₩120,254 | ₩120,280 | ₩120,107 | ₩120,280 | +0.02% | 1.5천 |
|---|
| 2026.04.17 | ₩120,120 | ₩120,320 | ₩119,960 | ₩120,147 | +0.02% | 2.2천 |
|---|
| 2026.04.16 | ₩118,546 | ₩118,613 | ₩118,546 | ₩118,573 | +0.02% | 1.2천 |
|---|
| 2026.04.15 | ₩117,826 | ₩118,413 | ₩117,826 | ₩118,373 | +0.46% | 2.2천 |
|---|
| 2026.04.14 | ₩118,013 | ₩118,573 | ₩118,000 | ₩118,200 | +0.16% | 5천 |
|---|
| 2026.04.13 | ₩116,212 | ₩117,906 | ₩116,212 | ₩117,906 | +1.46% | 1천 |
|---|
| 2026.04.10 | ₩116,852 | ₩116,852 | ₩116,532 | ₩116,532 | -0.27% | 3.2천 |
|---|
| 2026.04.09 | ₩117,253 | ₩118,066 | ₩117,253 | ₩118,066 | +0.69% | 1.7천 |
|---|
| 2026.04.08 | ₩117,399 | ₩117,839 | ₩117,399 | ₩117,799 | +0.34% | 1.7천 |
|---|
| 2026.04.07 | ₩115,092 | ₩115,092 | ₩114,532 | ₩114,892 | -0.17% | 2.8천 |
|---|
| 2026.04.06 | ₩115,172 | ₩115,759 | ₩115,172 | ₩115,759 | +0.51% | 1.8천 |
|---|
| 2026.04.02 | ₩114,492 | ₩116,239 | ₩114,238 | ₩115,439 | +0.83% | 2.9천 |
|---|
| 2026.04.01 | ₩115,359 | ₩115,919 | ₩115,265 | ₩115,385 | +0.02% | 3.8천 |
|---|
| 2026.03.31 | ₩113,971 | ₩114,905 | ₩113,825 | ₩114,905 | +0.82% | 1.1천 |
|---|
| 2026.03.30 | ₩113,691 | ₩113,691 | ₩112,744 | ₩113,065 | -0.55% | 2.2천 |
|---|
| 2026.03.27 | ₩114,212 | ₩114,212 | ₩113,225 | ₩113,225 | -0.86% | 1.6천 |
|---|
| 2026.03.26 | ₩115,972 | ₩115,972 | ₩114,718 | ₩114,718 | -1.08% | 1.4천 |
|---|
| 2026.03.25 | ₩116,039 | ₩116,039 | ₩115,519 | ₩115,519 | -0.45% | 1.3천 |
|---|
| 2026.03.24 | ₩114,492 | ₩115,105 | ₩114,052 | ₩115,105 | +0.54% | 1.2천 |
|---|
| 2026.03.23 | ₩116,212 | ₩116,639 | ₩115,385 | ₩115,385 | -0.71% | 3.8천 |
|---|
| 2026.03.20 | ₩115,505 | ₩115,505 | ₩114,172 | ₩114,452 | -0.91% | 3.1천 |
|---|
| 2026.03.19 | ₩115,132 | ₩115,892 | ₩115,132 | ₩115,652 | +0.45% | 2천 |
|---|
| 2026.03.18 | ₩117,079 | ₩117,106 | ₩115,799 | ₩115,799 | -1.09% | 4.2천 |
|---|
| 2026.03.17 | ₩118,253 | ₩118,253 | ₩117,786 | ₩117,879 | -0.32% | 2.6천 |
|---|
| 2026.03.16 | ₩117,359 | ₩117,893 | ₩117,253 | ₩117,386 | +0.02% | 3.9천 |
|---|
| 2026.03.13 | ₩117,359 | ₩117,866 | ₩116,786 | ₩116,826 | -0.45% | 5.2천 |
|---|
| 2026.03.12 | ₩119,200 | ₩119,200 | ₩117,373 | ₩117,373 | -1.53% | 1.7천 |
|---|
| 2026.03.11 | ₩119,827 | ₩119,827 | ₩118,960 | ₩119,573 | -0.21% | 2.6천 |
|---|
| 2026.03.10 | ₩120,814 | ₩121,014 | ₩119,987 | ₩119,987 | -0.68% | 5.4천 |
|---|
| 2026.03.09 | ₩119,467 | ₩121,334 | ₩118,373 | ₩121,027 | +1.31% | 2.3천 |
|---|
| 2026.03.06 | ₩120,654 | ₩120,880 | ₩120,614 | ₩120,614 | -0.03% | 1.2천 |
|---|
| 2026.03.05 | ₩122,588 | ₩122,814 | ₩121,627 | ₩122,001 | -0.48% | 3천 |
|---|
| 2026.03.04 | ₩122,601 | ₩123,561 | ₩122,601 | ₩123,348 | +0.61% | 1.1천 |
|---|
| 2026.03.03 | ₩122,508 | ₩123,575 | ₩122,508 | ₩123,175 | +0.54% | 2.5천 |
|---|
| 2026.03.02 | ₩123,335 | ₩124,348 | ₩123,335 | ₩124,348 | +0.82% | 2천 |
|---|
| 2026.02.27 | ₩122,508 | ₩124,282 | ₩122,508 | ₩124,282 | +1.45% | 5.2천 |
|---|
| 2026.02.26 | ₩122,908 | ₩123,428 | ₩122,614 | ₩123,415 | +0.41% | 3.1천 |
|---|
| 2026.02.25 | ₩122,654 | ₩123,161 | ₩122,654 | ₩123,161 | +0.41% | 3.6천 |
|---|
| 2026.02.24 | ₩122,908 | ₩124,028 | ₩122,908 | ₩124,028 | +0.91% | 800 |
|---|
| 2026.02.23 | ₩123,508 | ₩123,508 | ₩122,774 | ₩122,774 | -0.59% | 2.4천 |
|---|
| 2026.02.20 | ₩123,895 | ₩124,375 | ₩123,895 | ₩124,148 | +0.20% | 1.3천 |
|---|
| 2026.02.19 | ₩123,855 | ₩123,881 | ₩123,495 | ₩123,881 | +0.02% | 3.3천 |
|---|
| 2026.02.18 | ₩123,721 | ₩124,415 | ₩123,721 | ₩124,242 | +0.42% | 2.3천 |
|---|
| 2026.02.17 | ₩124,402 | ₩124,402 | ₩123,388 | ₩123,428 | -0.78% | 4.2천 |
|---|
| 2026.02.13 | ₩123,308 | ₩124,949 | ₩123,308 | ₩124,442 | +0.92% | 3.7천 |
|---|
| 2026.02.12 | ₩124,322 | ₩124,842 | ₩123,148 | ₩123,148 | -0.94% | 3.7천 |
|---|
| 2026.02.11 | ₩123,735 | ₩124,322 | ₩123,641 | ₩124,322 | +0.47% | 1.6천 |
|---|
| 2026.02.10 | ₩124,442 | ₩124,735 | ₩124,095 | ₩124,095 | -0.28% | 2천 |
|---|
| 2026.02.09 | ₩124,428 | ₩124,602 | ₩123,668 | ₩124,455 | +0.02% | 3.7천 |
|---|
| 2026.02.06 | ₩123,628 | ₩124,815 | ₩123,628 | ₩124,815 | +0.96% | 2.7천 |
|---|
| 2026.02.05 | ₩122,161 | ₩122,161 | ₩122,108 | ₩122,108 | -0.04% | 600 |
|---|
| 2026.02.04 | ₩122,468 | ₩122,814 | ₩122,468 | ₩122,814 | +0.28% | 1.2천 |
|---|
| 2026.02.03 | ₩122,094 | ₩122,308 | ₩121,988 | ₩122,228 | +0.11% | 1.9천 |
|---|
| 2026.02.02 | ₩123,001 | ₩123,441 | ₩122,988 | ₩123,441 | +0.36% | 1.7천 |
|---|
| 2026.01.30 | ₩122,414 | ₩122,521 | ₩121,787 | ₩122,521 | +0.09% | 3.3천 |
|---|
| 2026.01.29 | ₩124,202 | ₩124,202 | ₩122,521 | ₩122,935 | -1.02% | 5.2천 |
|---|
| 2026.01.28 | ₩124,682 | ₩124,895 | ₩124,375 | ₩124,375 | -0.25% | 4.4천 |
|---|
| 2026.01.27 | ₩125,242 | ₩125,282 | ₩124,962 | ₩125,282 | +0.03% | 4천 |
|---|
| 2026.01.26 | ₩124,855 | ₩125,189 | ₩124,842 | ₩125,069 | +0.17% | 3.9천 |
|---|
| 2026.01.23 | ₩124,548 | ₩124,548 | ₩124,308 | ₩124,508 | -0.03% | 5.3만 |
|---|
| 2026.01.22 | ₩125,015 | ₩125,055 | ₩124,575 | ₩124,575 | -0.35% | 3.2천 |
|---|
| 2026.01.21 | ₩123,601 | ₩124,802 | ₩123,588 | ₩124,735 | +0.92% | 4천 |
|---|
| 2026.01.20 | ₩123,228 | ₩123,561 | ₩122,761 | ₩122,761 | -0.38% | 1천 |
|---|
| 2026.01.16 | ₩124,775 | ₩125,095 | ₩124,775 | ₩124,922 | +0.12% | 800 |
|---|
| 2026.01.15 | ₩124,268 | ₩124,949 | ₩124,268 | ₩124,949 | +0.55% | 1.8천 |
|---|
| 2026.01.14 | ₩123,175 | ₩123,868 | ₩123,175 | ₩123,868 | +0.56% | 4.5천 |
|---|
| 2026.01.13 | ₩123,041 | ₩123,361 | ₩122,881 | ₩123,361 | +0.26% | 3.1천 |
|---|
| 2026.01.12 | ₩122,614 | ₩123,108 | ₩122,521 | ₩123,108 | +0.40% | 4천 |
|---|
| 2026.01.09 | ₩121,694 | ₩122,841 | ₩121,694 | ₩122,828 | +0.93% | 2.9천 |
|---|
| 2026.01.08 | ₩120,840 | ₩122,041 | ₩120,840 | ₩121,667 | +0.68% | 4.9천 |
|---|
| 2026.01.07 | ₩122,041 | ₩122,041 | ₩121,054 | ₩121,107 | -0.77% | 3천 |
|---|
| 2026.01.06 | ₩120,307 | ₩122,134 | ₩120,307 | ₩121,974 | +1.39% | 3천 |
|---|
| 2026.01.05 | ₩119,320 | ₩120,854 | ₩119,320 | ₩120,547 | +1.03% | 3.6천 |
|---|
| 2026.01.02 | ₩120,160 | ₩120,160 | ₩119,387 | ₩119,840 | -0.27% | 1.3천 |
|---|
| 2025.12.31 | ₩119,960 | ₩119,960 | ₩119,960 | ₩119,960 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩120,894 | ₩120,947 | ₩120,894 | ₩120,920 | +0.02% | 900 |
|---|
| 2025.12.29 | ₩121,427 | ₩121,707 | ₩121,134 | ₩121,307 | -0.10% | 3.2천 |
|---|
| 2025.12.26 | ₩121,681 | ₩121,681 | ₩121,267 | ₩121,681 | 0.00% | 9.3천 |
|---|
| 2025.12.24 | ₩121,627 | ₩121,627 | ₩121,427 | ₩121,574 | -0.04% | 3.3천 |
|---|
| 2025.12.23 | ₩121,254 | ₩121,254 | ₩121,067 | ₩121,201 | -0.04% | 900 |
|---|
| 2025.12.22 | ₩120,707 | ₩121,374 | ₩120,707 | ₩121,374 | +0.55% | 1.6천 |
|---|
| 2025.12.19 | ₩121,587 | ₩121,787 | ₩121,561 | ₩121,681 | +0.08% | 1.1천 |
|---|
| 2025.12.18 | ₩121,894 | ₩121,894 | ₩121,241 | ₩121,241 | -0.54% | 3.2천 |
|---|
| 2025.12.17 | ₩121,574 | ₩121,641 | ₩121,107 | ₩121,107 | -0.38% | 1.7천 |
|---|
| 2025.12.16 | ₩122,054 | ₩122,054 | ₩120,814 | ₩121,241 | -0.67% | 2.3천 |
|---|
| 2025.12.15 | ₩121,787 | ₩122,041 | ₩121,707 | ₩121,974 | +0.15% | 1.8천 |
|---|
| 2025.12.12 | ₩121,948 | ₩121,948 | ₩121,601 | ₩121,681 | -0.22% | 2.5천 |
|---|
| 2025.12.11 | ₩122,414 | ₩122,668 | ₩122,414 | ₩122,668 | +0.21% | 1.9천 |
|---|
| 2025.12.10 | ₩120,787 | ₩121,948 | ₩120,640 | ₩121,867 | +0.89% | 4천 |
|---|
| 2025.12.09 | ₩121,094 | ₩121,094 | ₩120,440 | ₩120,440 | -0.54% | 1.1천 |
|---|
| 2025.12.08 | ₩121,774 | ₩121,774 | ₩121,214 | ₩121,214 | -0.46% | 4천 |
|---|
| 2025.12.05 | ₩122,001 | ₩122,041 | ₩121,707 | ₩121,707 | -0.24% | 2.3천 |
|---|
| 2025.12.04 | ₩121,201 | ₩121,614 | ₩121,201 | ₩121,534 | +0.28% | 5.4천 |
|---|
| 2025.12.03 | ₩121,534 | ₩121,574 | ₩121,401 | ₩121,401 | -0.11% | 4.9천 |
|---|
| 2025.12.02 | ₩120,907 | ₩121,294 | ₩120,907 | ₩121,054 | +0.12% | 1.8천 |
|---|
| 2025.12.01 | ₩121,641 | ₩122,321 | ₩121,361 | ₩121,361 | -0.23% | 1.7천 |
|---|
| 2025.11.28 | ₩122,214 | ₩122,534 | ₩122,161 | ₩122,494 | +0.23% | 1천 |
|---|
| 2025.11.26 | ₩121,907 | ₩122,401 | ₩121,907 | ₩122,174 | +0.22% | 3.8천 |
|---|
| 2025.11.25 | ₩120,267 | ₩121,534 | ₩120,267 | ₩121,534 | +1.05% | 1.1천 |
|---|
| 2025.11.24 | ₩118,893 | ₩119,467 | ₩118,586 | ₩119,080 | +0.16% | 4.3천 |
|---|
| 2025.11.21 | ₩117,786 | ₩119,573 | ₩117,706 | ₩119,067 | +1.09% | 5.9천 |
|---|
| 2025.11.20 | ₩119,093 | ₩119,160 | ₩116,799 | ₩116,799 | -1.93% | 2.5천 |
|---|
| 2025.11.19 | ₩118,080 | ₩118,280 | ₩117,493 | ₩117,893 | -0.16% | 9.8천 |
|---|
| 2025.11.18 | ₩118,160 | ₩118,413 | ₩117,759 | ₩118,173 | +0.01% | 1.7천 |
|---|
| 2025.11.17 | ₩118,853 | ₩119,227 | ₩118,040 | ₩118,240 | -0.52% | 3.9천 |
|---|
| 2025.11.14 | ₩119,573 | ₩119,760 | ₩119,347 | ₩119,347 | -0.19% | 900 |
|---|
| 2025.11.13 | ₩120,627 | ₩120,654 | ₩119,733 | ₩119,733 | -0.74% | 1.9천 |
|---|
| 2025.11.12 | ₩121,494 | ₩121,547 | ₩121,214 | ₩121,214 | -0.23% | 1천 |
|---|
| 2025.11.11 | ₩120,680 | ₩121,027 | ₩120,680 | ₩121,027 | +0.29% | 1.4천 |
|---|
| 2025.11.10 | ₩120,654 | ₩120,774 | ₩119,693 | ₩120,774 | +0.10% | 1.2천 |
|---|
| 2025.11.07 | ₩119,373 | ₩120,254 | ₩119,373 | ₩120,254 | +0.74% | 2.3천 |
|---|
| 2025.11.06 | ₩120,054 | ₩120,054 | ₩119,160 | ₩119,547 | -0.42% | 2천 |
|---|
| 2025.11.05 | ₩119,880 | ₩120,507 | ₩119,600 | ₩120,320 | +0.37% | 2.1천 |
|---|
| 2025.11.04 | ₩119,533 | ₩120,027 | ₩119,360 | ₩119,627 | +0.08% | 2.3천 |
|---|
| 2025.11.03 | ₩120,614 | ₩120,614 | ₩119,587 | ₩120,334 | -0.23% | 1.1만 |
|---|
| 2025.10.31 | ₩120,680 | ₩121,147 | ₩120,667 | ₩121,134 | +0.38% | 3.4천 |
|---|
| 2025.10.30 | ₩120,480 | ₩121,974 | ₩120,480 | ₩120,907 | +0.35% | 1.9천 |
|---|
| 2025.10.29 | ₩121,721 | ₩121,721 | ₩120,520 | ₩120,520 | -0.99% | 800 |
|---|
| 2025.10.28 | ₩122,108 | ₩122,841 | ₩122,108 | ₩122,201 | +0.08% | 9.5천 |
|---|
| 2025.10.27 | ₩123,161 | ₩123,161 | ₩122,521 | ₩122,921 | -0.19% | 3.4천 |
|---|
| 2025.10.24 | ₩123,508 | ₩123,508 | ₩122,708 | ₩122,708 | -0.65% | 5천 |
|---|
| 2025.10.23 | ₩121,481 | ₩122,454 | ₩121,481 | ₩122,454 | +0.80% | 900 |
|---|
| 2025.10.22 | ₩122,708 | ₩122,708 | ₩121,854 | ₩121,854 | -0.70% | 2.1천 |
|---|
| 2025.10.21 | ₩121,907 | ₩122,694 | ₩121,907 | ₩122,694 | +0.65% | 900 |
|---|
| 2025.10.20 | ₩121,467 | ₩121,681 | ₩121,267 | ₩121,681 | +0.18% | 3.5천 |
|---|
| 2025.10.17 | ₩120,587 | ₩120,587 | ₩120,587 | ₩120,587 | 0.00% | 500 |
|---|
| 2025.10.16 | ₩120,680 | ₩120,680 | ₩119,733 | ₩120,054 | -0.52% | 1.8천 |
|---|
| 2025.10.15 | ₩120,254 | ₩120,400 | ₩120,094 | ₩120,227 | -0.02% | 2.6천 |
|---|
| 2025.10.14 | ₩119,280 | ₩120,387 | ₩119,280 | ₩120,107 | +0.69% | 1.6천 |
|---|
| 2025.10.13 | ₩118,693 | ₩119,200 | ₩118,426 | ₩119,120 | +0.36% | 1.2천 |
|---|
| 2025.10.10 | ₩118,400 | ₩118,653 | ₩117,906 | ₩117,906 | -0.42% | 3.5천 |
|---|