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 | ₩118,218 | ₩118,405 | ₩118,218 | ₩118,271 | +0.05% | 4.6만 |
| 2026.10.08 | ₩116,282 | ₩117,737 | ₩116,255 | ₩117,724 | +1.24% | 3.7만 |
| 2026.10.07 | ₩116,990 | ₩116,990 | ₩116,282 | ₩116,282 | -0.60% | 2.8천 |
| 2026.10.06 | ₩117,644 | ₩117,657 | ₩117,350 | ₩117,577 | -0.06% | 1.4천 |
| 2026.10.05 | ₩117,163 | ₩117,163 | ₩116,923 | ₩116,923 | -0.21% | 800 |
| 2026.10.02 | ₩117,003 | ₩117,003 | ₩116,389 | ₩116,389 | -0.52% | 1.5천 |
| 2026.10.01 | ₩115,775 | ₩116,229 | ₩115,695 | ₩116,028 | +0.22% | 3천 |
| 2026.09.30 | ₩115,815 | ₩115,815 | ₩115,107 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,107 |
| -0.61% |
| 1.5천 |
| 2026.09.29 | ₩115,788 | ₩115,788 | ₩115,281 | ₩115,708 | -0.07% | 3.1천 |
|---|
| 2026.09.28 | ₩115,454 | ₩116,349 | ₩115,428 | ₩115,922 | +0.40% | 2.8천 |
|---|
| 2026.09.25 | ₩116,055 | ₩116,549 | ₩116,055 | ₩116,148 | +0.08% | 1.4천 |
|---|
| 2026.09.24 | ₩116,322 | ₩116,322 | ₩116,015 | ₩116,015 | -0.26% | 700 |
|---|
| 2026.09.23 | ₩116,909 | ₩117,337 | ₩116,629 | ₩116,629 | -0.24% | 5.5천 |
|---|
| 2026.09.22 | ₩117,737 | ₩117,737 | ₩116,883 | ₩117,190 | -0.46% | 2.6천 |
|---|
| 2026.09.21 | ₩116,883 | ₩117,030 | ₩115,895 | ₩116,763 | -0.10% | 2.4천 |
|---|
| 2026.09.18 | ₩116,522 | ₩116,522 | ₩115,908 | ₩115,988 | -0.46% | 2.1천 |
|---|
| 2026.09.17 | ₩116,963 | ₩116,963 | ₩116,202 | ₩116,295 | -0.57% | 3.1천 |
|---|
| 2026.09.16 | ₩116,616 | ₩116,883 | ₩115,534 | ₩115,895 | -0.62% | 1.6천 |
|---|
| 2026.09.15 | ₩118,071 | ₩118,071 | ₩116,776 | ₩116,776 | -1.10% | 2.7천 |
|---|
| 2026.09.14 | ₩117,470 | ₩118,418 | ₩117,470 | ₩118,325 | +0.73% | 3.6천 |
|---|
| 2026.09.11 | ₩117,217 | ₩117,804 | ₩117,217 | ₩117,737 | +0.44% | 2천 |
|---|
| 2026.09.10 | ₩116,295 | ₩116,936 | ₩116,295 | ₩116,349 | +0.05% | 1천 |
|---|
| 2026.09.09 | ₩118,258 | ₩118,258 | ₩117,283 | ₩117,283 | -0.82% | 1.3천 |
|---|
| 2026.09.08 | ₩119,726 | ₩119,726 | ₩118,658 | ₩118,658 | -0.89% | 2.4천 |
|---|
| 2026.09.04 | ₩120,688 | ₩120,688 | ₩120,434 | ₩120,434 | -0.21% | 1.4천 |
|---|
| 2026.09.03 | ₩120,714 | ₩121,128 | ₩120,421 | ₩121,101 | +0.32% | 2천 |
|---|
| 2026.09.02 | ₩120,354 | ₩120,714 | ₩120,074 | ₩120,474 | +0.10% | 1.7천 |
|---|
| 2026.09.01 | ₩120,100 | ₩120,100 | ₩120,007 | ₩120,074 | -0.02% | 2.4천 |
|---|
| 2026.08.31 | ₩120,741 | ₩120,741 | ₩120,634 | ₩120,634 | -0.09% | 700 |
|---|
| 2026.08.28 | ₩121,275 | ₩121,275 | ₩121,088 | ₩121,088 | -0.15% | 1.2천 |
|---|
| 2026.08.27 | ₩121,622 | ₩121,782 | ₩121,555 | ₩121,555 | -0.05% | 900 |
|---|
| 2026.08.26 | ₩122,423 | ₩122,583 | ₩122,303 | ₩122,530 | +0.09% | 4.3천 |
|---|
| 2026.08.25 | ₩122,223 | ₩122,503 | ₩122,183 | ₩122,503 | +0.23% | 1.8천 |
|---|
| 2026.08.24 | ₩122,663 | ₩123,091 | ₩122,663 | ₩123,011 | +0.28% | 1.8천 |
|---|
| 2026.08.21 | ₩122,637 | ₩122,744 | ₩122,597 | ₩122,663 | +0.02% | 1.9천 |
|---|
| 2026.08.20 | ₩122,704 | ₩123,211 | ₩122,196 | ₩122,196 | -0.41% | 3.1천 |
|---|
| 2026.08.19 | ₩124,266 | ₩124,666 | ₩123,838 | ₩123,838 | -0.34% | 2천 |
|---|
| 2026.08.18 | ₩123,491 | ₩123,892 | ₩123,251 | ₩123,251 | -0.19% | 2.7천 |
|---|
| 2026.08.17 | ₩123,972 | ₩124,039 | ₩123,331 | ₩123,331 | -0.52% | 4.7천 |
|---|
| 2026.08.14 | ₩124,559 | ₩124,800 | ₩124,492 | ₩124,639 | +0.06% | 1.2천 |
|---|
| 2026.08.13 | ₩125,227 | ₩125,227 | ₩124,826 | ₩125,107 | -0.10% | 1.1천 |
|---|
| 2026.08.12 | ₩124,853 | ₩125,107 | ₩124,399 | ₩124,933 | +0.06% | 2.7천 |
|---|
| 2026.08.11 | ₩125,000 | ₩125,694 | ₩125,000 | ₩125,213 | +0.17% | 4.2천 |
|---|
| 2026.08.10 | ₩124,626 | ₩125,107 | ₩124,626 | ₩124,880 | +0.20% | 2.2만 |
|---|
| 2026.08.07 | ₩123,932 | ₩124,853 | ₩123,665 | ₩124,733 | +0.65% | 1.9천 |
|---|
| 2026.08.06 | ₩123,665 | ₩123,732 | ₩123,598 | ₩123,705 | +0.03% | 2천 |
|---|
| 2026.08.05 | ₩123,651 | ₩123,865 | ₩123,585 | ₩123,865 | +0.17% | 2.4천 |
|---|
| 2026.08.04 | ₩122,223 | ₩123,865 | ₩122,143 | ₩123,865 | +1.34% | 7천 |
|---|
| 2026.08.03 | ₩122,864 | ₩122,864 | ₩121,889 | ₩122,250 | -0.50% | 9.9천 |
|---|
| 2026.07.31 | ₩121,061 | ₩121,342 | ₩120,327 | ₩121,262 | +0.17% | 2.2천 |
|---|
| 2026.07.30 | ₩121,662 | ₩121,662 | ₩121,208 | ₩121,542 | -0.10% | 1.1천 |
|---|
| 2026.07.29 | ₩121,809 | ₩122,917 | ₩121,809 | ₩122,316 | +0.42% | 1.6천 |
|---|
| 2026.07.28 | ₩121,142 | ₩122,463 | ₩121,142 | ₩122,463 | +1.09% | 4.5천 |
|---|
| 2026.07.27 | ₩118,765 | ₩120,314 | ₩118,765 | ₩120,274 | +1.27% | 5.9천 |
|---|
| 2026.07.24 | ₩117,791 | ₩118,752 | ₩117,791 | ₩118,365 | +0.49% | 1.6천 |
|---|
| 2026.07.23 | ₩116,509 | ₩117,323 | ₩116,509 | ₩117,217 | +0.61% | 1.5천 |
|---|
| 2026.07.22 | ₩117,537 | ₩117,537 | ₩117,350 | ₩117,350 | -0.16% | 600 |
|---|
| 2026.07.21 | ₩117,871 | ₩118,031 | ₩117,764 | ₩117,764 | -0.09% | 1.5천 |
|---|
| 2026.07.20 | ₩118,124 | ₩118,618 | ₩118,124 | ₩118,351 | +0.19% | 4.9천 |
|---|
| 2026.07.17 | ₩119,566 | ₩120,741 | ₩119,032 | ₩119,032 | -0.45% | 4천 |
|---|
| 2026.07.16 | ₩118,004 | ₩120,194 | ₩118,004 | ₩120,194 | +1.86% | 3.7천 |
|---|
| 2026.07.15 | ₩118,819 | ₩118,832 | ₩117,844 | ₩117,844 | -0.82% | 1.6천 |
|---|
| 2026.07.14 | ₩118,899 | ₩118,899 | ₩118,124 | ₩118,298 | -0.51% | 6천 |
|---|
| 2026.07.13 | ₩119,046 | ₩119,700 | ₩119,046 | ₩119,099 | +0.04% | 1.4천 |
|---|
| 2026.07.10 | ₩118,805 | ₩119,139 | ₩118,698 | ₩119,072 | +0.22% | 3.7천 |
|---|
| 2026.07.09 | ₩118,498 | ₩118,498 | ₩118,445 | ₩118,445 | -0.05% | 800 |
|---|
| 2026.07.08 | ₩118,138 | ₩118,191 | ₩117,977 | ₩117,977 | -0.14% | 1.5천 |
|---|
| 2026.07.07 | ₩119,446 | ₩119,967 | ₩118,792 | ₩118,925 | -0.44% | 2.3천 |
|---|
| 2026.07.06 | ₩119,513 | ₩119,513 | ₩118,151 | ₩118,779 | -0.61% | 1.6만 |
|---|
| 2026.07.02 | ₩119,232 | ₩119,566 | ₩118,939 | ₩119,486 | +0.21% | 3천 |
|---|
| 2026.07.01 | ₩118,471 | ₩119,326 | ₩118,471 | ₩118,712 | +0.20% | 1.7천 |
|---|
| 2026.06.30 | ₩117,951 | ₩118,605 | ₩117,897 | ₩118,605 | +0.55% | 2천 |
|---|
| 2026.06.29 | ₩118,071 | ₩118,351 | ₩118,031 | ₩118,164 | +0.08% | 2.1천 |
|---|
| 2026.06.26 | ₩117,991 | ₩118,285 | ₩117,791 | ₩118,004 | +0.01% | 2.3천 |
|---|
| 2026.06.25 | ₩118,351 | ₩118,992 | ₩117,417 | ₩117,417 | -0.79% | 3.6천 |
|---|
| 2026.06.24 | ₩115,815 | ₩117,777 | ₩115,815 | ₩117,123 | +1.13% | 7.3천 |
|---|
| 2026.06.23 | ₩115,441 | ₩116,242 | ₩115,441 | ₩115,922 | +0.42% | 5.1천 |
|---|
| 2026.06.22 | ₩115,841 | ₩116,015 | ₩115,601 | ₩115,868 | +0.02% | 5천 |
|---|
| 2026.06.18 | ₩116,522 | ₩116,522 | ₩115,815 | ₩116,068 | -0.39% | 6.8천 |
|---|
| 2026.06.17 | ₩117,884 | ₩118,618 | ₩116,082 | ₩116,082 | -1.53% | 1만 |
|---|
| 2026.06.16 | ₩118,845 | ₩118,845 | ₩118,191 | ₩118,191 | -0.55% | 2.5천 |
|---|
| 2026.06.15 | ₩118,658 | ₩119,086 | ₩118,458 | ₩118,552 | -0.09% | 3.2천 |
|---|
| 2026.06.12 | ₩117,430 | ₩118,204 | ₩117,270 | ₩118,204 | +0.66% | 3.3천 |
|---|
| 2026.06.11 | ₩116,723 | ₩118,058 | ₩116,709 | ₩117,670 | +0.81% | 1.3만 |
|---|
| 2026.06.10 | ₩117,163 | ₩118,471 | ₩116,696 | ₩116,749 | -0.35% | 1.1만 |
|---|
| 2026.06.09 | ₩116,963 | ₩117,951 | ₩116,349 | ₩117,724 | +0.65% | 1.1만 |
|---|
| 2026.06.08 | ₩117,030 | ₩117,030 | ₩116,789 | ₩116,789 | -0.21% | 1.7천 |
|---|
| 2026.06.05 | ₩117,644 | ₩117,924 | ₩116,749 | ₩116,923 | -0.61% | 2.4천 |
|---|
| 2026.06.04 | ₩118,325 | ₩118,618 | ₩118,018 | ₩118,058 | -0.23% | 8.1천 |
|---|
| 2026.06.03 | ₩117,030 | ₩117,484 | ₩116,963 | ₩117,323 | +0.25% | 4.4천 |
|---|
| 2026.06.02 | ₩117,550 | ₩117,550 | ₩116,869 | ₩117,270 | -0.24% | 2.2천 |
|---|
| 2026.06.01 | ₩117,470 | ₩118,138 | ₩117,470 | ₩118,004 | +0.45% | 2.8천 |
|---|
| 2026.05.29 | ₩117,083 | ₩117,577 | ₩117,083 | ₩117,564 | +0.41% | 3천 |
|---|
| 2026.05.28 | ₩116,696 | ₩117,470 | ₩116,696 | ₩117,243 | +0.47% | 3.7천 |
|---|
| 2026.05.27 | ₩116,095 | ₩116,375 | ₩115,841 | ₩115,841 | -0.22% | 3.9천 |
|---|
| 2026.05.26 | ₩116,349 | ₩116,349 | ₩116,002 | ₩116,282 | -0.06% | 3천 |
|---|
| 2026.05.22 | ₩116,175 | ₩116,883 | ₩116,122 | ₩116,349 | +0.15% | 3.5천 |
|---|
| 2026.05.21 | ₩115,241 | ₩115,895 | ₩114,907 | ₩115,708 | +0.41% | 5.2천 |
|---|
| 2026.05.20 | ₩114,787 | ₩115,881 | ₩114,426 | ₩115,881 | +0.95% | 2.7천 |
|---|
| 2026.05.19 | ₩115,494 | ₩115,935 | ₩114,934 | ₩114,934 | -0.49% | 3천 |
|---|
| 2026.05.18 | ₩113,866 | ₩115,468 | ₩113,866 | ₩115,468 | +1.41% | 2.3천 |
|---|
| 2026.05.15 | ₩114,493 | ₩114,787 | ₩114,293 | ₩114,293 | -0.17% | 700 |
|---|
| 2026.05.14 | ₩114,506 | ₩115,321 | ₩114,360 | ₩115,000 | +0.43% | 5.4만 |
|---|
| 2026.05.13 | ₩114,947 | ₩114,947 | ₩114,012 | ₩114,426 | -0.45% | 1.5천 |
|---|
| 2026.05.12 | ₩115,388 | ₩115,388 | ₩114,827 | ₩115,294 | -0.08% | 2.6천 |
|---|
| 2026.05.11 | ₩116,736 | ₩116,736 | ₩115,534 | ₩115,695 | -0.89% | 3.8천 |
|---|
| 2026.05.08 | ₩117,217 | ₩117,403 | ₩116,990 | ₩116,990 | -0.19% | 1.6천 |
|---|
| 2026.05.07 | ₩118,098 | ₩118,098 | ₩117,911 | ₩117,911 | -0.16% | 1.2천 |
|---|
| 2026.05.06 | ₩117,964 | ₩118,725 | ₩117,964 | ₩118,685 | +0.61% | 2천 |
|---|
| 2026.05.05 | ₩117,630 | ₩117,977 | ₩117,630 | ₩117,817 | +0.16% | 1.8천 |
|---|
| 2026.05.04 | ₩117,083 | ₩117,737 | ₩116,723 | ₩116,816 | -0.23% | 2.3천 |
|---|
| 2026.05.01 | ₩118,592 | ₩118,592 | ₩117,510 | ₩117,550 | -0.88% | 2.1천 |
|---|
| 2026.04.30 | ₩117,270 | ₩118,044 | ₩117,243 | ₩118,044 | +0.66% | 4.5천 |
|---|
| 2026.04.29 | ₩116,562 | ₩116,562 | ₩115,574 | ₩116,122 | -0.38% | 2.6천 |
|---|
| 2026.04.28 | ₩117,443 | ₩117,443 | ₩116,896 | ₩116,896 | -0.47% | 1.1천 |
|---|
| 2026.04.27 | ₩118,365 | ₩118,365 | ₩117,670 | ₩117,670 | -0.59% | 1.1천 |
|---|
| 2026.04.24 | ₩118,511 | ₩118,511 | ₩117,817 | ₩118,311 | -0.17% | 2.3천 |
|---|
| 2026.04.23 | ₩118,925 | ₩118,925 | ₩117,831 | ₩118,471 | -0.38% | 6.9천 |
|---|
| 2026.04.22 | ₩120,020 | ₩120,020 | ₩119,272 | ₩119,633 | -0.32% | 2.1천 |
|---|
| 2026.04.21 | ₩120,541 | ₩120,688 | ₩119,566 | ₩119,593 | -0.79% | 2.6천 |
|---|
| 2026.04.20 | ₩120,367 | ₩120,394 | ₩120,220 | ₩120,394 | +0.02% | 1.5천 |
|---|
| 2026.04.17 | ₩120,234 | ₩120,434 | ₩120,074 | ₩120,260 | +0.02% | 2.2천 |
|---|
| 2026.04.16 | ₩118,658 | ₩118,725 | ₩118,658 | ₩118,685 | +0.02% | 1.2천 |
|---|
| 2026.04.15 | ₩117,937 | ₩118,525 | ₩117,937 | ₩118,485 | +0.46% | 2.2천 |
|---|
| 2026.04.14 | ₩118,124 | ₩118,685 | ₩118,111 | ₩118,311 | +0.16% | 5천 |
|---|
| 2026.04.13 | ₩116,322 | ₩118,018 | ₩116,322 | ₩118,018 | +1.46% | 1천 |
|---|
| 2026.04.10 | ₩116,963 | ₩116,963 | ₩116,642 | ₩116,642 | -0.27% | 3.2천 |
|---|
| 2026.04.09 | ₩117,363 | ₩118,178 | ₩117,363 | ₩118,178 | +0.69% | 1.7천 |
|---|
| 2026.04.08 | ₩117,510 | ₩117,951 | ₩117,510 | ₩117,911 | +0.34% | 1.7천 |
|---|
| 2026.04.07 | ₩115,201 | ₩115,201 | ₩114,640 | ₩115,000 | -0.17% | 2.8천 |
|---|
| 2026.04.06 | ₩115,281 | ₩115,868 | ₩115,281 | ₩115,868 | +0.51% | 1.8천 |
|---|
| 2026.04.02 | ₩114,600 | ₩116,349 | ₩114,346 | ₩115,548 | +0.83% | 2.9천 |
|---|
| 2026.04.01 | ₩115,468 | ₩116,028 | ₩115,374 | ₩115,494 | +0.02% | 3.8천 |
|---|
| 2026.03.31 | ₩114,079 | ₩115,014 | ₩113,932 | ₩115,014 | +0.82% | 1.1천 |
|---|
| 2026.03.30 | ₩113,799 | ₩113,799 | ₩112,851 | ₩113,171 | -0.55% | 2.2천 |
|---|
| 2026.03.27 | ₩114,319 | ₩114,319 | ₩113,332 | ₩113,332 | -0.86% | 1.6천 |
|---|
| 2026.03.26 | ₩116,082 | ₩116,082 | ₩114,827 | ₩114,827 | -1.08% | 1.4천 |
|---|
| 2026.03.25 | ₩116,148 | ₩116,148 | ₩115,628 | ₩115,628 | -0.45% | 1.3천 |
|---|
| 2026.03.24 | ₩114,600 | ₩115,214 | ₩114,159 | ₩115,214 | +0.54% | 1.2천 |
|---|
| 2026.03.23 | ₩116,322 | ₩116,749 | ₩115,494 | ₩115,494 | -0.71% | 3.8천 |
|---|
| 2026.03.20 | ₩115,614 | ₩115,614 | ₩114,279 | ₩114,560 | -0.91% | 3.1천 |
|---|
| 2026.03.19 | ₩115,241 | ₩116,002 | ₩115,241 | ₩115,761 | +0.45% | 2천 |
|---|
| 2026.03.18 | ₩117,190 | ₩117,217 | ₩115,908 | ₩115,908 | -1.09% | 4.2천 |
|---|
| 2026.03.17 | ₩118,365 | ₩118,365 | ₩117,897 | ₩117,991 | -0.32% | 2.6천 |
|---|
| 2026.03.16 | ₩117,470 | ₩118,004 | ₩117,363 | ₩117,497 | +0.02% | 3.9천 |
|---|
| 2026.03.13 | ₩117,470 | ₩117,977 | ₩116,896 | ₩116,936 | -0.45% | 5.2천 |
|---|
| 2026.03.12 | ₩119,313 | ₩119,313 | ₩117,484 | ₩117,484 | -1.53% | 1.7천 |
|---|
| 2026.03.11 | ₩119,940 | ₩119,940 | ₩119,072 | ₩119,686 | -0.21% | 2.6천 |
|---|
| 2026.03.10 | ₩120,928 | ₩121,128 | ₩120,100 | ₩120,100 | -0.68% | 5.4천 |
|---|
| 2026.03.09 | ₩119,580 | ₩121,449 | ₩118,485 | ₩121,142 | +1.31% | 2.3천 |
|---|
| 2026.03.06 | ₩120,768 | ₩120,995 | ₩120,728 | ₩120,728 | -0.03% | 1.2천 |
|---|
| 2026.03.05 | ₩122,704 | ₩122,930 | ₩121,742 | ₩122,116 | -0.48% | 3천 |
|---|
| 2026.03.04 | ₩122,717 | ₩123,678 | ₩122,717 | ₩123,465 | +0.61% | 1.1천 |
|---|
| 2026.03.03 | ₩122,623 | ₩123,691 | ₩122,623 | ₩123,291 | +0.54% | 2.5천 |
|---|
| 2026.03.02 | ₩123,451 | ₩124,466 | ₩123,451 | ₩124,466 | +0.82% | 2천 |
|---|
| 2026.02.27 | ₩122,623 | ₩124,399 | ₩122,623 | ₩124,399 | +1.45% | 5.2천 |
|---|
| 2026.02.26 | ₩123,024 | ₩123,545 | ₩122,730 | ₩123,531 | +0.41% | 3.1천 |
|---|
| 2026.02.25 | ₩122,770 | ₩123,278 | ₩122,770 | ₩123,278 | +0.41% | 3.6천 |
|---|
| 2026.02.24 | ₩123,024 | ₩124,145 | ₩123,024 | ₩124,145 | +0.91% | 800 |
|---|
| 2026.02.23 | ₩123,625 | ₩123,625 | ₩122,890 | ₩122,890 | -0.59% | 2.4천 |
|---|
| 2026.02.20 | ₩124,012 | ₩124,492 | ₩124,012 | ₩124,266 | +0.20% | 1.3천 |
|---|
| 2026.02.19 | ₩123,972 | ₩123,999 | ₩123,611 | ₩123,999 | +0.02% | 3.3천 |
|---|
| 2026.02.18 | ₩123,838 | ₩124,533 | ₩123,838 | ₩124,359 | +0.42% | 2.3천 |
|---|
| 2026.02.17 | ₩124,519 | ₩124,519 | ₩123,505 | ₩123,545 | -0.78% | 4.2천 |
|---|
| 2026.02.13 | ₩123,424 | ₩125,067 | ₩123,424 | ₩124,559 | +0.92% | 3.7천 |
|---|
| 2026.02.12 | ₩124,439 | ₩124,960 | ₩123,264 | ₩123,264 | -0.94% | 3.7천 |
|---|
| 2026.02.11 | ₩123,852 | ₩124,439 | ₩123,758 | ₩124,439 | +0.47% | 1.6천 |
|---|
| 2026.02.10 | ₩124,559 | ₩124,853 | ₩124,212 | ₩124,212 | -0.28% | 2천 |
|---|
| 2026.02.09 | ₩124,546 | ₩124,719 | ₩123,785 | ₩124,573 | +0.02% | 3.7천 |
|---|
| 2026.02.06 | ₩123,745 | ₩124,933 | ₩123,745 | ₩124,933 | +0.96% | 2.7천 |
|---|
| 2026.02.05 | ₩122,276 | ₩122,276 | ₩122,223 | ₩122,223 | -0.04% | 600 |
|---|
| 2026.02.04 | ₩122,583 | ₩122,930 | ₩122,583 | ₩122,930 | +0.28% | 1.2천 |
|---|
| 2026.02.03 | ₩122,210 | ₩122,423 | ₩122,103 | ₩122,343 | +0.11% | 1.9천 |
|---|
| 2026.02.02 | ₩123,117 | ₩123,558 | ₩123,104 | ₩123,558 | +0.36% | 1.7천 |
|---|
| 2026.01.30 | ₩122,530 | ₩122,637 | ₩121,902 | ₩122,637 | +0.09% | 3.3천 |
|---|
| 2026.01.29 | ₩124,319 | ₩124,319 | ₩122,637 | ₩123,051 | -1.02% | 5.2천 |
|---|
| 2026.01.28 | ₩124,800 | ₩125,013 | ₩124,492 | ₩124,492 | -0.25% | 4.4천 |
|---|
| 2026.01.27 | ₩125,360 | ₩125,400 | ₩125,080 | ₩125,400 | +0.03% | 4천 |
|---|
| 2026.01.26 | ₩124,973 | ₩125,307 | ₩124,960 | ₩125,187 | +0.17% | 3.9천 |
|---|
| 2026.01.23 | ₩124,666 | ₩124,666 | ₩124,426 | ₩124,626 | -0.03% | 5.3만 |
|---|
| 2026.01.22 | ₩125,133 | ₩125,173 | ₩124,693 | ₩124,693 | -0.35% | 3.2천 |
|---|
| 2026.01.21 | ₩123,718 | ₩124,920 | ₩123,705 | ₩124,853 | +0.92% | 4천 |
|---|
| 2026.01.20 | ₩123,344 | ₩123,678 | ₩122,877 | ₩122,877 | -0.38% | 1천 |
|---|
| 2026.01.16 | ₩124,893 | ₩125,213 | ₩124,893 | ₩125,040 | +0.12% | 800 |
|---|
| 2026.01.15 | ₩124,386 | ₩125,067 | ₩124,386 | ₩125,067 | +0.55% | 1.8천 |
|---|
| 2026.01.14 | ₩123,291 | ₩123,985 | ₩123,291 | ₩123,985 | +0.56% | 4.5천 |
|---|
| 2026.01.13 | ₩123,157 | ₩123,478 | ₩122,997 | ₩123,478 | +0.26% | 3.1천 |
|---|
| 2026.01.12 | ₩122,730 | ₩123,224 | ₩122,637 | ₩123,224 | +0.40% | 4천 |
|---|
| 2026.01.09 | ₩121,809 | ₩122,957 | ₩121,809 | ₩122,944 | +0.93% | 2.9천 |
|---|
| 2026.01.08 | ₩120,955 | ₩122,156 | ₩120,955 | ₩121,782 | +0.68% | 4.9천 |
|---|
| 2026.01.07 | ₩122,156 | ₩122,156 | ₩121,168 | ₩121,222 | -0.77% | 3천 |
|---|
| 2026.01.06 | ₩120,421 | ₩122,250 | ₩120,421 | ₩122,089 | +1.39% | 3천 |
|---|
| 2026.01.05 | ₩119,433 | ₩120,968 | ₩119,433 | ₩120,661 | +1.03% | 3.6천 |
|---|
| 2026.01.02 | ₩120,274 | ₩120,274 | ₩119,499 | ₩119,953 | -0.27% | 1.3천 |
|---|
| 2025.12.31 | ₩120,074 | ₩120,074 | ₩120,074 | ₩120,074 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩121,008 | ₩121,061 | ₩121,008 | ₩121,035 | +0.02% | 900 |
|---|
| 2025.12.29 | ₩121,542 | ₩121,822 | ₩121,248 | ₩121,422 | -0.10% | 3.2천 |
|---|
| 2025.12.26 | ₩121,796 | ₩121,796 | ₩121,382 | ₩121,796 | 0.00% | 9.3천 |
|---|
| 2025.12.24 | ₩121,742 | ₩121,742 | ₩121,542 | ₩121,689 | -0.04% | 3.3천 |
|---|
| 2025.12.23 | ₩121,368 | ₩121,368 | ₩121,182 | ₩121,315 | -0.04% | 900 |
|---|
| 2025.12.22 | ₩120,821 | ₩121,489 | ₩120,821 | ₩121,489 | +0.55% | 1.6천 |
|---|
| 2025.12.19 | ₩121,702 | ₩121,902 | ₩121,676 | ₩121,796 | +0.08% | 1.1천 |
|---|
| 2025.12.18 | ₩122,009 | ₩122,009 | ₩121,355 | ₩121,355 | -0.54% | 3.2천 |
|---|
| 2025.12.17 | ₩121,689 | ₩121,756 | ₩121,222 | ₩121,222 | -0.38% | 1.7천 |
|---|
| 2025.12.16 | ₩122,170 | ₩122,170 | ₩120,928 | ₩121,355 | -0.67% | 2.3천 |
|---|
| 2025.12.15 | ₩121,902 | ₩122,156 | ₩121,822 | ₩122,089 | +0.15% | 1.8천 |
|---|
| 2025.12.12 | ₩122,063 | ₩122,063 | ₩121,716 | ₩121,796 | -0.22% | 2.5천 |
|---|
| 2025.12.11 | ₩122,530 | ₩122,784 | ₩122,530 | ₩122,784 | +0.21% | 1.9천 |
|---|
| 2025.12.10 | ₩120,901 | ₩122,063 | ₩120,754 | ₩121,983 | +0.89% | 4천 |
|---|
| 2025.12.09 | ₩121,208 | ₩121,208 | ₩120,554 | ₩120,554 | -0.54% | 1.1천 |
|---|
| 2025.12.08 | ₩121,889 | ₩121,889 | ₩121,328 | ₩121,328 | -0.46% | 4천 |
|---|
| 2025.12.05 | ₩122,116 | ₩122,156 | ₩121,822 | ₩121,822 | -0.24% | 2.3천 |
|---|
| 2025.12.04 | ₩121,315 | ₩121,729 | ₩121,315 | ₩121,649 | +0.28% | 5.4천 |
|---|
| 2025.12.03 | ₩121,649 | ₩121,689 | ₩121,515 | ₩121,515 | -0.11% | 4.9천 |
|---|
| 2025.12.02 | ₩121,021 | ₩121,409 | ₩121,021 | ₩121,168 | +0.12% | 1.8천 |
|---|
| 2025.12.01 | ₩121,756 | ₩122,437 | ₩121,475 | ₩121,475 | -0.23% | 1.7천 |
|---|
| 2025.11.28 | ₩122,330 | ₩122,650 | ₩122,276 | ₩122,610 | +0.23% | 1천 |
|---|
| 2025.11.26 | ₩122,023 | ₩122,517 | ₩122,023 | ₩122,290 | +0.22% | 3.8천 |
|---|
| 2025.11.25 | ₩120,381 | ₩121,649 | ₩120,381 | ₩121,649 | +1.05% | 1.1천 |
|---|
| 2025.11.24 | ₩119,005 | ₩119,580 | ₩118,698 | ₩119,192 | +0.16% | 4.3천 |
|---|
| 2025.11.21 | ₩117,897 | ₩119,686 | ₩117,817 | ₩119,179 | +1.09% | 5.9천 |
|---|
| 2025.11.20 | ₩119,206 | ₩119,272 | ₩116,909 | ₩116,909 | -1.93% | 2.5천 |
|---|
| 2025.11.19 | ₩118,191 | ₩118,391 | ₩117,604 | ₩118,004 | -0.16% | 9.8천 |
|---|
| 2025.11.18 | ₩118,271 | ₩118,525 | ₩117,871 | ₩118,285 | +0.01% | 1.7천 |
|---|
| 2025.11.17 | ₩118,965 | ₩119,339 | ₩118,151 | ₩118,351 | -0.52% | 3.9천 |
|---|
| 2025.11.14 | ₩119,686 | ₩119,873 | ₩119,459 | ₩119,459 | -0.19% | 900 |
|---|
| 2025.11.13 | ₩120,741 | ₩120,768 | ₩119,847 | ₩119,847 | -0.74% | 1.9천 |
|---|
| 2025.11.12 | ₩121,609 | ₩121,662 | ₩121,328 | ₩121,328 | -0.23% | 1천 |
|---|
| 2025.11.11 | ₩120,794 | ₩121,142 | ₩120,794 | ₩121,142 | +0.29% | 1.4천 |
|---|
| 2025.11.10 | ₩120,768 | ₩120,888 | ₩119,806 | ₩120,888 | +0.10% | 1.2천 |
|---|
| 2025.11.07 | ₩119,486 | ₩120,367 | ₩119,486 | ₩120,367 | +0.74% | 2.3천 |
|---|
| 2025.11.06 | ₩120,167 | ₩120,167 | ₩119,272 | ₩119,660 | -0.42% | 2천 |
|---|
| 2025.11.05 | ₩119,993 | ₩120,621 | ₩119,713 | ₩120,434 | +0.37% | 2.1천 |
|---|
| 2025.11.04 | ₩119,646 | ₩120,140 | ₩119,473 | ₩119,740 | +0.08% | 2.3천 |
|---|
| 2025.11.03 | ₩120,728 | ₩120,728 | ₩119,700 | ₩120,447 | -0.23% | 1.1만 |
|---|
| 2025.10.31 | ₩120,794 | ₩121,262 | ₩120,781 | ₩121,248 | +0.38% | 3.4천 |
|---|
| 2025.10.30 | ₩120,594 | ₩122,089 | ₩120,594 | ₩121,021 | +0.35% | 1.9천 |
|---|
| 2025.10.29 | ₩121,836 | ₩121,836 | ₩120,634 | ₩120,634 | -0.99% | 800 |
|---|
| 2025.10.28 | ₩122,223 | ₩122,957 | ₩122,223 | ₩122,316 | +0.08% | 9.5천 |
|---|
| 2025.10.27 | ₩123,278 | ₩123,278 | ₩122,637 | ₩123,037 | -0.19% | 3.4천 |
|---|
| 2025.10.24 | ₩123,625 | ₩123,625 | ₩122,824 | ₩122,824 | -0.65% | 5천 |
|---|
| 2025.10.23 | ₩121,595 | ₩122,570 | ₩121,595 | ₩122,570 | +0.80% | 900 |
|---|
| 2025.10.22 | ₩122,824 | ₩122,824 | ₩121,969 | ₩121,969 | -0.70% | 2.1천 |
|---|
| 2025.10.21 | ₩122,023 | ₩122,810 | ₩122,023 | ₩122,810 | +0.65% | 900 |
|---|
| 2025.10.20 | ₩121,582 | ₩121,796 | ₩121,382 | ₩121,796 | +0.18% | 3.5천 |
|---|
| 2025.10.17 | ₩120,701 | ₩120,701 | ₩120,701 | ₩120,701 | 0.00% | 500 |
|---|
| 2025.10.16 | ₩120,794 | ₩120,794 | ₩119,847 | ₩120,167 | -0.52% | 1.8천 |
|---|
| 2025.10.15 | ₩120,367 | ₩120,514 | ₩120,207 | ₩120,341 | -0.02% | 2.6천 |
|---|
| 2025.10.14 | ₩119,393 | ₩120,501 | ₩119,393 | ₩120,220 | +0.69% | 1.6천 |
|---|
| 2025.10.13 | ₩118,805 | ₩119,313 | ₩118,538 | ₩119,232 | +0.36% | 1.2천 |
|---|
| 2025.10.10 | ₩118,511 | ₩118,765 | ₩118,018 | ₩118,018 | -0.42% | 3.5천 |
|---|