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 | ₩118,230 | ₩118,417 | ₩118,230 | ₩118,284 | +0.05% | 4.6만 |
| 2026.10.08 | ₩116,294 | ₩117,750 | ₩116,267 | ₩117,736 | +1.24% | 3.7만 |
| 2026.10.07 | ₩117,002 | ₩117,002 | ₩116,294 | ₩116,294 | -0.60% | 2.8천 |
| 2026.10.06 | ₩117,656 | ₩117,669 | ₩117,362 | ₩117,589 | -0.06% | 1.4천 |
| 2026.10.05 | ₩117,175 | ₩117,175 | ₩116,935 | ₩116,935 | -0.21% | 800 |
| 2026.10.02 | ₩117,015 | ₩117,015 | ₩116,401 | ₩116,401 | -0.52% | 1.5천 |
| 2026.10.01 | ₩115,787 | ₩116,241 | ₩115,707 | ₩116,040 | +0.22% | 3천 |
| 2026.09.30 | ₩115,827 | ₩115,827 | ₩115,119 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,119 |
| -0.61% |
| 1.5천 |
| 2026.09.29 | ₩115,800 | ₩115,800 | ₩115,293 | ₩115,720 | -0.07% | 3.1천 |
|---|
| 2026.09.28 | ₩115,466 | ₩116,361 | ₩115,440 | ₩115,934 | +0.40% | 2.8천 |
|---|
| 2026.09.25 | ₩116,067 | ₩116,561 | ₩116,067 | ₩116,161 | +0.08% | 1.4천 |
|---|
| 2026.09.24 | ₩116,334 | ₩116,334 | ₩116,027 | ₩116,027 | -0.26% | 700 |
|---|
| 2026.09.23 | ₩116,922 | ₩117,349 | ₩116,641 | ₩116,641 | -0.24% | 5.5천 |
|---|
| 2026.09.22 | ₩117,750 | ₩117,750 | ₩116,895 | ₩117,202 | -0.46% | 2.6천 |
|---|
| 2026.09.21 | ₩116,895 | ₩117,042 | ₩115,907 | ₩116,775 | -0.10% | 2.4천 |
|---|
| 2026.09.18 | ₩116,535 | ₩116,535 | ₩115,920 | ₩116,000 | -0.46% | 2.1천 |
|---|
| 2026.09.17 | ₩116,975 | ₩116,975 | ₩116,214 | ₩116,308 | -0.57% | 3.1천 |
|---|
| 2026.09.16 | ₩116,628 | ₩116,895 | ₩115,546 | ₩115,907 | -0.62% | 1.6천 |
|---|
| 2026.09.15 | ₩118,083 | ₩118,083 | ₩116,788 | ₩116,788 | -1.10% | 2.7천 |
|---|
| 2026.09.14 | ₩117,482 | ₩118,430 | ₩117,482 | ₩118,337 | +0.73% | 3.6천 |
|---|
| 2026.09.11 | ₩117,229 | ₩117,816 | ₩117,229 | ₩117,750 | +0.44% | 2천 |
|---|
| 2026.09.10 | ₩116,308 | ₩116,948 | ₩116,308 | ₩116,361 | +0.05% | 1천 |
|---|
| 2026.09.09 | ₩118,270 | ₩118,270 | ₩117,296 | ₩117,296 | -0.82% | 1.3천 |
|---|
| 2026.09.08 | ₩119,739 | ₩119,739 | ₩118,671 | ₩118,671 | -0.89% | 2.4천 |
|---|
| 2026.09.04 | ₩120,700 | ₩120,700 | ₩120,447 | ₩120,447 | -0.21% | 1.4천 |
|---|
| 2026.09.03 | ₩120,727 | ₩121,141 | ₩120,433 | ₩121,114 | +0.32% | 2천 |
|---|
| 2026.09.02 | ₩120,366 | ₩120,727 | ₩120,086 | ₩120,487 | +0.10% | 1.7천 |
|---|
| 2026.09.01 | ₩120,113 | ₩120,113 | ₩120,019 | ₩120,086 | -0.02% | 2.4천 |
|---|
| 2026.08.31 | ₩120,754 | ₩120,754 | ₩120,647 | ₩120,647 | -0.09% | 700 |
|---|
| 2026.08.28 | ₩121,288 | ₩121,288 | ₩121,101 | ₩121,101 | -0.15% | 1.2천 |
|---|
| 2026.08.27 | ₩121,635 | ₩121,795 | ₩121,568 | ₩121,568 | -0.05% | 900 |
|---|
| 2026.08.26 | ₩122,436 | ₩122,596 | ₩122,316 | ₩122,543 | +0.09% | 4.3천 |
|---|
| 2026.08.25 | ₩122,236 | ₩122,516 | ₩122,196 | ₩122,516 | +0.23% | 1.8천 |
|---|
| 2026.08.24 | ₩122,676 | ₩123,104 | ₩122,676 | ₩123,023 | +0.28% | 1.8천 |
|---|
| 2026.08.21 | ₩122,650 | ₩122,756 | ₩122,610 | ₩122,676 | +0.02% | 1.9천 |
|---|
| 2026.08.20 | ₩122,716 | ₩123,224 | ₩122,209 | ₩122,209 | -0.41% | 3.1천 |
|---|
| 2026.08.19 | ₩124,279 | ₩124,679 | ₩123,851 | ₩123,851 | -0.34% | 2천 |
|---|
| 2026.08.18 | ₩123,504 | ₩123,905 | ₩123,264 | ₩123,264 | -0.19% | 2.7천 |
|---|
| 2026.08.17 | ₩123,985 | ₩124,052 | ₩123,344 | ₩123,344 | -0.52% | 4.7천 |
|---|
| 2026.08.14 | ₩124,572 | ₩124,813 | ₩124,506 | ₩124,652 | +0.06% | 1.2천 |
|---|
| 2026.08.13 | ₩125,240 | ₩125,240 | ₩124,839 | ₩125,120 | -0.10% | 1.1천 |
|---|
| 2026.08.12 | ₩124,866 | ₩125,120 | ₩124,412 | ₩124,946 | +0.06% | 2.7천 |
|---|
| 2026.08.11 | ₩125,013 | ₩125,707 | ₩125,013 | ₩125,227 | +0.17% | 4.2천 |
|---|
| 2026.08.10 | ₩124,639 | ₩125,120 | ₩124,639 | ₩124,893 | +0.20% | 2.2만 |
|---|
| 2026.08.07 | ₩123,945 | ₩124,866 | ₩123,678 | ₩124,746 | +0.65% | 1.9천 |
|---|
| 2026.08.06 | ₩123,678 | ₩123,744 | ₩123,611 | ₩123,718 | +0.03% | 2천 |
|---|
| 2026.08.05 | ₩123,664 | ₩123,878 | ₩123,598 | ₩123,878 | +0.17% | 2.4천 |
|---|
| 2026.08.04 | ₩122,236 | ₩123,878 | ₩122,156 | ₩123,878 | +1.34% | 7천 |
|---|
| 2026.08.03 | ₩122,877 | ₩122,877 | ₩121,902 | ₩122,262 | -0.50% | 9.9천 |
|---|
| 2026.07.31 | ₩121,074 | ₩121,355 | ₩120,340 | ₩121,274 | +0.17% | 2.2천 |
|---|
| 2026.07.30 | ₩121,675 | ₩121,675 | ₩121,221 | ₩121,555 | -0.10% | 1.1천 |
|---|
| 2026.07.29 | ₩121,822 | ₩122,930 | ₩121,822 | ₩122,329 | +0.42% | 1.6천 |
|---|
| 2026.07.28 | ₩121,154 | ₩122,476 | ₩121,154 | ₩122,476 | +1.09% | 4.5천 |
|---|
| 2026.07.27 | ₩118,778 | ₩120,326 | ₩118,778 | ₩120,286 | +1.27% | 5.9천 |
|---|
| 2026.07.24 | ₩117,803 | ₩118,764 | ₩117,803 | ₩118,377 | +0.49% | 1.6천 |
|---|
| 2026.07.23 | ₩116,521 | ₩117,336 | ₩116,521 | ₩117,229 | +0.61% | 1.5천 |
|---|
| 2026.07.22 | ₩117,549 | ₩117,549 | ₩117,362 | ₩117,362 | -0.16% | 600 |
|---|
| 2026.07.21 | ₩117,883 | ₩118,043 | ₩117,776 | ₩117,776 | -0.09% | 1.5천 |
|---|
| 2026.07.20 | ₩118,137 | ₩118,631 | ₩118,137 | ₩118,364 | +0.19% | 4.9천 |
|---|
| 2026.07.17 | ₩119,579 | ₩120,754 | ₩119,045 | ₩119,045 | -0.45% | 4천 |
|---|
| 2026.07.16 | ₩118,017 | ₩120,206 | ₩118,017 | ₩120,206 | +1.86% | 3.7천 |
|---|
| 2026.07.15 | ₩118,831 | ₩118,844 | ₩117,856 | ₩117,856 | -0.82% | 1.6천 |
|---|
| 2026.07.14 | ₩118,911 | ₩118,911 | ₩118,137 | ₩118,310 | -0.51% | 6천 |
|---|
| 2026.07.13 | ₩119,058 | ₩119,712 | ₩119,058 | ₩119,111 | +0.04% | 1.4천 |
|---|
| 2026.07.10 | ₩118,818 | ₩119,151 | ₩118,711 | ₩119,085 | +0.22% | 3.7천 |
|---|
| 2026.07.09 | ₩118,511 | ₩118,511 | ₩118,457 | ₩118,457 | -0.05% | 800 |
|---|
| 2026.07.08 | ₩118,150 | ₩118,203 | ₩117,990 | ₩117,990 | -0.14% | 1.5천 |
|---|
| 2026.07.07 | ₩119,459 | ₩119,979 | ₩118,804 | ₩118,938 | -0.44% | 2.3천 |
|---|
| 2026.07.06 | ₩119,525 | ₩119,525 | ₩118,163 | ₩118,791 | -0.61% | 1.6만 |
|---|
| 2026.07.02 | ₩119,245 | ₩119,579 | ₩118,951 | ₩119,499 | +0.21% | 3천 |
|---|
| 2026.07.01 | ₩118,484 | ₩119,338 | ₩118,484 | ₩118,724 | +0.20% | 1.7천 |
|---|
| 2026.06.30 | ₩117,963 | ₩118,617 | ₩117,910 | ₩118,617 | +0.55% | 2천 |
|---|
| 2026.06.29 | ₩118,083 | ₩118,364 | ₩118,043 | ₩118,177 | +0.08% | 2.1천 |
|---|
| 2026.06.26 | ₩118,003 | ₩118,297 | ₩117,803 | ₩118,017 | +0.01% | 2.3천 |
|---|
| 2026.06.25 | ₩118,364 | ₩119,005 | ₩117,429 | ₩117,429 | -0.79% | 3.6천 |
|---|
| 2026.06.24 | ₩115,827 | ₩117,790 | ₩115,827 | ₩117,135 | +1.13% | 7.3천 |
|---|
| 2026.06.23 | ₩115,453 | ₩116,254 | ₩115,453 | ₩115,934 | +0.42% | 5.1천 |
|---|
| 2026.06.22 | ₩115,854 | ₩116,027 | ₩115,613 | ₩115,880 | +0.02% | 5천 |
|---|
| 2026.06.18 | ₩116,535 | ₩116,535 | ₩115,827 | ₩116,081 | -0.39% | 6.8천 |
|---|
| 2026.06.17 | ₩117,896 | ₩118,631 | ₩116,094 | ₩116,094 | -1.53% | 1만 |
|---|
| 2026.06.16 | ₩118,858 | ₩118,858 | ₩118,203 | ₩118,203 | -0.55% | 2.5천 |
|---|
| 2026.06.15 | ₩118,671 | ₩119,098 | ₩118,471 | ₩118,564 | -0.09% | 3.2천 |
|---|
| 2026.06.12 | ₩117,442 | ₩118,217 | ₩117,282 | ₩118,217 | +0.66% | 3.3천 |
|---|
| 2026.06.11 | ₩116,735 | ₩118,070 | ₩116,721 | ₩117,683 | +0.81% | 1.3만 |
|---|
| 2026.06.10 | ₩117,175 | ₩118,484 | ₩116,708 | ₩116,761 | -0.35% | 1.1만 |
|---|
| 2026.06.09 | ₩116,975 | ₩117,963 | ₩116,361 | ₩117,736 | +0.65% | 1.1만 |
|---|
| 2026.06.08 | ₩117,042 | ₩117,042 | ₩116,802 | ₩116,802 | -0.21% | 1.7천 |
|---|
| 2026.06.05 | ₩117,656 | ₩117,936 | ₩116,761 | ₩116,935 | -0.61% | 2.4천 |
|---|
| 2026.06.04 | ₩118,337 | ₩118,631 | ₩118,030 | ₩118,070 | -0.23% | 8.1천 |
|---|
| 2026.06.03 | ₩117,042 | ₩117,496 | ₩116,975 | ₩117,336 | +0.25% | 4.4천 |
|---|
| 2026.06.02 | ₩117,563 | ₩117,563 | ₩116,882 | ₩117,282 | -0.24% | 2.2천 |
|---|
| 2026.06.01 | ₩117,482 | ₩118,150 | ₩117,482 | ₩118,017 | +0.45% | 2.8천 |
|---|
| 2026.05.29 | ₩117,095 | ₩117,589 | ₩117,095 | ₩117,576 | +0.41% | 3천 |
|---|
| 2026.05.28 | ₩116,708 | ₩117,482 | ₩116,708 | ₩117,256 | +0.47% | 3.7천 |
|---|
| 2026.05.27 | ₩116,107 | ₩116,388 | ₩115,854 | ₩115,854 | -0.22% | 3.9천 |
|---|
| 2026.05.26 | ₩116,361 | ₩116,361 | ₩116,014 | ₩116,294 | -0.06% | 3천 |
|---|
| 2026.05.22 | ₩116,187 | ₩116,895 | ₩116,134 | ₩116,361 | +0.15% | 3.5천 |
|---|
| 2026.05.21 | ₩115,253 | ₩115,907 | ₩114,919 | ₩115,720 | +0.41% | 5.2천 |
|---|
| 2026.05.20 | ₩114,799 | ₩115,894 | ₩114,438 | ₩115,894 | +0.95% | 2.7천 |
|---|
| 2026.05.19 | ₩115,506 | ₩115,947 | ₩114,946 | ₩114,946 | -0.49% | 3천 |
|---|
| 2026.05.18 | ₩113,878 | ₩115,480 | ₩113,878 | ₩115,480 | +1.41% | 2.3천 |
|---|
| 2026.05.15 | ₩114,505 | ₩114,799 | ₩114,305 | ₩114,305 | -0.17% | 700 |
|---|
| 2026.05.14 | ₩114,518 | ₩115,333 | ₩114,372 | ₩115,012 | +0.43% | 5.4만 |
|---|
| 2026.05.13 | ₩114,959 | ₩114,959 | ₩114,024 | ₩114,438 | -0.45% | 1.5천 |
|---|
| 2026.05.12 | ₩115,400 | ₩115,400 | ₩114,839 | ₩115,306 | -0.08% | 2.6천 |
|---|
| 2026.05.11 | ₩116,748 | ₩116,748 | ₩115,546 | ₩115,707 | -0.89% | 3.8천 |
|---|
| 2026.05.08 | ₩117,229 | ₩117,416 | ₩117,002 | ₩117,002 | -0.19% | 1.6천 |
|---|
| 2026.05.07 | ₩118,110 | ₩118,110 | ₩117,923 | ₩117,923 | -0.16% | 1.2천 |
|---|
| 2026.05.06 | ₩117,977 | ₩118,738 | ₩117,977 | ₩118,698 | +0.61% | 2천 |
|---|
| 2026.05.05 | ₩117,643 | ₩117,990 | ₩117,643 | ₩117,830 | +0.16% | 1.8천 |
|---|
| 2026.05.04 | ₩117,095 | ₩117,750 | ₩116,735 | ₩116,828 | -0.23% | 2.3천 |
|---|
| 2026.05.01 | ₩118,604 | ₩118,604 | ₩117,523 | ₩117,563 | -0.88% | 2.1천 |
|---|
| 2026.04.30 | ₩117,282 | ₩118,057 | ₩117,256 | ₩118,057 | +0.66% | 4.5천 |
|---|
| 2026.04.29 | ₩116,575 | ₩116,575 | ₩115,587 | ₩116,134 | -0.38% | 2.6천 |
|---|
| 2026.04.28 | ₩117,456 | ₩117,456 | ₩116,908 | ₩116,908 | -0.47% | 1.1천 |
|---|
| 2026.04.27 | ₩118,377 | ₩118,377 | ₩117,683 | ₩117,683 | -0.59% | 1.1천 |
|---|
| 2026.04.24 | ₩118,524 | ₩118,524 | ₩117,830 | ₩118,324 | -0.17% | 2.3천 |
|---|
| 2026.04.23 | ₩118,938 | ₩118,938 | ₩117,843 | ₩118,484 | -0.38% | 6.9천 |
|---|
| 2026.04.22 | ₩120,033 | ₩120,033 | ₩119,285 | ₩119,645 | -0.32% | 2.1천 |
|---|
| 2026.04.21 | ₩120,553 | ₩120,700 | ₩119,579 | ₩119,605 | -0.79% | 2.6천 |
|---|
| 2026.04.20 | ₩120,380 | ₩120,407 | ₩120,233 | ₩120,407 | +0.02% | 1.5천 |
|---|
| 2026.04.17 | ₩120,246 | ₩120,447 | ₩120,086 | ₩120,273 | +0.02% | 2.2천 |
|---|
| 2026.04.16 | ₩118,671 | ₩118,738 | ₩118,671 | ₩118,698 | +0.02% | 1.2천 |
|---|
| 2026.04.15 | ₩117,950 | ₩118,537 | ₩117,950 | ₩118,497 | +0.46% | 2.2천 |
|---|
| 2026.04.14 | ₩118,137 | ₩118,698 | ₩118,123 | ₩118,324 | +0.16% | 5천 |
|---|
| 2026.04.13 | ₩116,334 | ₩118,030 | ₩116,334 | ₩118,030 | +1.46% | 1천 |
|---|
| 2026.04.10 | ₩116,975 | ₩116,975 | ₩116,655 | ₩116,655 | -0.27% | 3.2천 |
|---|
| 2026.04.09 | ₩117,376 | ₩118,190 | ₩117,376 | ₩118,190 | +0.69% | 1.7천 |
|---|
| 2026.04.08 | ₩117,523 | ₩117,963 | ₩117,523 | ₩117,923 | +0.34% | 1.7천 |
|---|
| 2026.04.07 | ₩115,213 | ₩115,213 | ₩114,652 | ₩115,012 | -0.17% | 2.8천 |
|---|
| 2026.04.06 | ₩115,293 | ₩115,880 | ₩115,293 | ₩115,880 | +0.51% | 1.8천 |
|---|
| 2026.04.02 | ₩114,612 | ₩116,361 | ₩114,358 | ₩115,560 | +0.83% | 2.9천 |
|---|
| 2026.04.01 | ₩115,480 | ₩116,040 | ₩115,386 | ₩115,506 | +0.02% | 3.8천 |
|---|
| 2026.03.31 | ₩114,091 | ₩115,026 | ₩113,944 | ₩115,026 | +0.82% | 1.1천 |
|---|
| 2026.03.30 | ₩113,811 | ₩113,811 | ₩112,863 | ₩113,183 | -0.55% | 2.2천 |
|---|
| 2026.03.27 | ₩114,331 | ₩114,331 | ₩113,343 | ₩113,343 | -0.86% | 1.6천 |
|---|
| 2026.03.26 | ₩116,094 | ₩116,094 | ₩114,839 | ₩114,839 | -1.08% | 1.4천 |
|---|
| 2026.03.25 | ₩116,161 | ₩116,161 | ₩115,640 | ₩115,640 | -0.45% | 1.3천 |
|---|
| 2026.03.24 | ₩114,612 | ₩115,226 | ₩114,171 | ₩115,226 | +0.54% | 1.2천 |
|---|
| 2026.03.23 | ₩116,334 | ₩116,761 | ₩115,506 | ₩115,506 | -0.71% | 3.8천 |
|---|
| 2026.03.20 | ₩115,627 | ₩115,627 | ₩114,291 | ₩114,572 | -0.91% | 3.1천 |
|---|
| 2026.03.19 | ₩115,253 | ₩116,014 | ₩115,253 | ₩115,773 | +0.45% | 2천 |
|---|
| 2026.03.18 | ₩117,202 | ₩117,229 | ₩115,920 | ₩115,920 | -1.09% | 4.2천 |
|---|
| 2026.03.17 | ₩118,377 | ₩118,377 | ₩117,910 | ₩118,003 | -0.32% | 2.6천 |
|---|
| 2026.03.16 | ₩117,482 | ₩118,017 | ₩117,376 | ₩117,509 | +0.02% | 3.9천 |
|---|
| 2026.03.13 | ₩117,482 | ₩117,990 | ₩116,908 | ₩116,948 | -0.45% | 5.2천 |
|---|
| 2026.03.12 | ₩119,325 | ₩119,325 | ₩117,496 | ₩117,496 | -1.53% | 1.7천 |
|---|
| 2026.03.11 | ₩119,953 | ₩119,953 | ₩119,085 | ₩119,699 | -0.21% | 2.6천 |
|---|
| 2026.03.10 | ₩120,941 | ₩121,141 | ₩120,113 | ₩120,113 | -0.68% | 5.4천 |
|---|
| 2026.03.09 | ₩119,592 | ₩121,461 | ₩118,497 | ₩121,154 | +1.31% | 2.3천 |
|---|
| 2026.03.06 | ₩120,780 | ₩121,007 | ₩120,740 | ₩120,740 | -0.03% | 1.2천 |
|---|
| 2026.03.05 | ₩122,716 | ₩122,943 | ₩121,755 | ₩122,129 | -0.48% | 3천 |
|---|
| 2026.03.04 | ₩122,730 | ₩123,691 | ₩122,730 | ₩123,477 | +0.61% | 1.1천 |
|---|
| 2026.03.03 | ₩122,636 | ₩123,704 | ₩122,636 | ₩123,304 | +0.54% | 2.5천 |
|---|
| 2026.03.02 | ₩123,464 | ₩124,479 | ₩123,464 | ₩124,479 | +0.82% | 2천 |
|---|
| 2026.02.27 | ₩122,636 | ₩124,412 | ₩122,636 | ₩124,412 | +1.45% | 5.2천 |
|---|
| 2026.02.26 | ₩123,037 | ₩123,558 | ₩122,743 | ₩123,544 | +0.41% | 3.1천 |
|---|
| 2026.02.25 | ₩122,783 | ₩123,291 | ₩122,783 | ₩123,291 | +0.41% | 3.6천 |
|---|
| 2026.02.24 | ₩123,037 | ₩124,158 | ₩123,037 | ₩124,158 | +0.91% | 800 |
|---|
| 2026.02.23 | ₩123,638 | ₩123,638 | ₩122,903 | ₩122,903 | -0.59% | 2.4천 |
|---|
| 2026.02.20 | ₩124,025 | ₩124,506 | ₩124,025 | ₩124,279 | +0.20% | 1.3천 |
|---|
| 2026.02.19 | ₩123,985 | ₩124,012 | ₩123,624 | ₩124,012 | +0.02% | 3.3천 |
|---|
| 2026.02.18 | ₩123,851 | ₩124,546 | ₩123,851 | ₩124,372 | +0.42% | 2.3천 |
|---|
| 2026.02.17 | ₩124,532 | ₩124,532 | ₩123,518 | ₩123,558 | -0.78% | 4.2천 |
|---|
| 2026.02.13 | ₩123,437 | ₩125,080 | ₩123,437 | ₩124,572 | +0.92% | 3.7천 |
|---|
| 2026.02.12 | ₩124,452 | ₩124,973 | ₩123,277 | ₩123,277 | -0.94% | 3.7천 |
|---|
| 2026.02.11 | ₩123,865 | ₩124,452 | ₩123,771 | ₩124,452 | +0.47% | 1.6천 |
|---|
| 2026.02.10 | ₩124,572 | ₩124,866 | ₩124,225 | ₩124,225 | -0.28% | 2천 |
|---|
| 2026.02.09 | ₩124,559 | ₩124,733 | ₩123,798 | ₩124,586 | +0.02% | 3.7천 |
|---|
| 2026.02.06 | ₩123,758 | ₩124,946 | ₩123,758 | ₩124,946 | +0.96% | 2.7천 |
|---|
| 2026.02.05 | ₩122,289 | ₩122,289 | ₩122,236 | ₩122,236 | -0.04% | 600 |
|---|
| 2026.02.04 | ₩122,596 | ₩122,943 | ₩122,596 | ₩122,943 | +0.28% | 1.2천 |
|---|
| 2026.02.03 | ₩122,222 | ₩122,436 | ₩122,116 | ₩122,356 | +0.11% | 1.9천 |
|---|
| 2026.02.02 | ₩123,130 | ₩123,571 | ₩123,117 | ₩123,571 | +0.36% | 1.7천 |
|---|
| 2026.01.30 | ₩122,543 | ₩122,650 | ₩121,915 | ₩122,650 | +0.09% | 3.3천 |
|---|
| 2026.01.29 | ₩124,332 | ₩124,332 | ₩122,650 | ₩123,064 | -1.02% | 5.2천 |
|---|
| 2026.01.28 | ₩124,813 | ₩125,026 | ₩124,506 | ₩124,506 | -0.25% | 4.4천 |
|---|
| 2026.01.27 | ₩125,373 | ₩125,413 | ₩125,093 | ₩125,413 | +0.03% | 4천 |
|---|
| 2026.01.26 | ₩124,986 | ₩125,320 | ₩124,973 | ₩125,200 | +0.17% | 3.9천 |
|---|
| 2026.01.23 | ₩124,679 | ₩124,679 | ₩124,439 | ₩124,639 | -0.03% | 5.3만 |
|---|
| 2026.01.22 | ₩125,146 | ₩125,186 | ₩124,706 | ₩124,706 | -0.35% | 3.2천 |
|---|
| 2026.01.21 | ₩123,731 | ₩124,933 | ₩123,718 | ₩124,866 | +0.92% | 4천 |
|---|
| 2026.01.20 | ₩123,357 | ₩123,691 | ₩122,890 | ₩122,890 | -0.38% | 1천 |
|---|
| 2026.01.16 | ₩124,906 | ₩125,227 | ₩124,906 | ₩125,053 | +0.12% | 800 |
|---|
| 2026.01.15 | ₩124,399 | ₩125,080 | ₩124,399 | ₩125,080 | +0.55% | 1.8천 |
|---|
| 2026.01.14 | ₩123,304 | ₩123,998 | ₩123,304 | ₩123,998 | +0.56% | 4.5천 |
|---|
| 2026.01.13 | ₩123,170 | ₩123,491 | ₩123,010 | ₩123,491 | +0.26% | 3.1천 |
|---|
| 2026.01.12 | ₩122,743 | ₩123,237 | ₩122,650 | ₩123,237 | +0.40% | 4천 |
|---|
| 2026.01.09 | ₩121,822 | ₩122,970 | ₩121,822 | ₩122,957 | +0.93% | 2.9천 |
|---|
| 2026.01.08 | ₩120,967 | ₩122,169 | ₩120,967 | ₩121,795 | +0.68% | 4.9천 |
|---|
| 2026.01.07 | ₩122,169 | ₩122,169 | ₩121,181 | ₩121,234 | -0.77% | 3천 |
|---|
| 2026.01.06 | ₩120,433 | ₩122,262 | ₩120,433 | ₩122,102 | +1.39% | 3천 |
|---|
| 2026.01.05 | ₩119,445 | ₩120,981 | ₩119,445 | ₩120,674 | +1.03% | 3.6천 |
|---|
| 2026.01.02 | ₩120,286 | ₩120,286 | ₩119,512 | ₩119,966 | -0.27% | 1.3천 |
|---|
| 2025.12.31 | ₩120,086 | ₩120,086 | ₩120,086 | ₩120,086 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩121,021 | ₩121,074 | ₩121,021 | ₩121,047 | +0.02% | 900 |
|---|
| 2025.12.29 | ₩121,555 | ₩121,835 | ₩121,261 | ₩121,435 | -0.10% | 3.2천 |
|---|
| 2025.12.26 | ₩121,808 | ₩121,808 | ₩121,395 | ₩121,808 | 0.00% | 9.3천 |
|---|
| 2025.12.24 | ₩121,755 | ₩121,755 | ₩121,555 | ₩121,702 | -0.04% | 3.3천 |
|---|
| 2025.12.23 | ₩121,381 | ₩121,381 | ₩121,194 | ₩121,328 | -0.04% | 900 |
|---|
| 2025.12.22 | ₩120,834 | ₩121,501 | ₩120,834 | ₩121,501 | +0.55% | 1.6천 |
|---|
| 2025.12.19 | ₩121,715 | ₩121,915 | ₩121,688 | ₩121,808 | +0.08% | 1.1천 |
|---|
| 2025.12.18 | ₩122,022 | ₩122,022 | ₩121,368 | ₩121,368 | -0.54% | 3.2천 |
|---|
| 2025.12.17 | ₩121,702 | ₩121,768 | ₩121,234 | ₩121,234 | -0.38% | 1.7천 |
|---|
| 2025.12.16 | ₩122,182 | ₩122,182 | ₩120,941 | ₩121,368 | -0.67% | 2.3천 |
|---|
| 2025.12.15 | ₩121,915 | ₩122,169 | ₩121,835 | ₩122,102 | +0.15% | 1.8천 |
|---|
| 2025.12.12 | ₩122,076 | ₩122,076 | ₩121,728 | ₩121,808 | -0.22% | 2.5천 |
|---|
| 2025.12.11 | ₩122,543 | ₩122,797 | ₩122,543 | ₩122,797 | +0.21% | 1.9천 |
|---|
| 2025.12.10 | ₩120,914 | ₩122,076 | ₩120,767 | ₩121,995 | +0.89% | 4천 |
|---|
| 2025.12.09 | ₩121,221 | ₩121,221 | ₩120,567 | ₩120,567 | -0.54% | 1.1천 |
|---|
| 2025.12.08 | ₩121,902 | ₩121,902 | ₩121,341 | ₩121,341 | -0.46% | 4천 |
|---|
| 2025.12.05 | ₩122,129 | ₩122,169 | ₩121,835 | ₩121,835 | -0.24% | 2.3천 |
|---|
| 2025.12.04 | ₩121,328 | ₩121,742 | ₩121,328 | ₩121,662 | +0.28% | 5.4천 |
|---|
| 2025.12.03 | ₩121,662 | ₩121,702 | ₩121,528 | ₩121,528 | -0.11% | 4.9천 |
|---|
| 2025.12.02 | ₩121,034 | ₩121,421 | ₩121,034 | ₩121,181 | +0.12% | 1.8천 |
|---|
| 2025.12.01 | ₩121,768 | ₩122,449 | ₩121,488 | ₩121,488 | -0.23% | 1.7천 |
|---|
| 2025.11.28 | ₩122,343 | ₩122,663 | ₩122,289 | ₩122,623 | +0.23% | 1천 |
|---|
| 2025.11.26 | ₩122,035 | ₩122,529 | ₩122,035 | ₩122,302 | +0.22% | 3.8천 |
|---|
| 2025.11.25 | ₩120,393 | ₩121,662 | ₩120,393 | ₩121,662 | +1.05% | 1.1천 |
|---|
| 2025.11.24 | ₩119,018 | ₩119,592 | ₩118,711 | ₩119,205 | +0.16% | 4.3천 |
|---|
| 2025.11.21 | ₩117,910 | ₩119,699 | ₩117,830 | ₩119,192 | +1.09% | 5.9천 |
|---|
| 2025.11.20 | ₩119,218 | ₩119,285 | ₩116,922 | ₩116,922 | -1.93% | 2.5천 |
|---|
| 2025.11.19 | ₩118,203 | ₩118,404 | ₩117,616 | ₩118,017 | -0.16% | 9.8천 |
|---|
| 2025.11.18 | ₩118,284 | ₩118,537 | ₩117,883 | ₩118,297 | +0.01% | 1.7천 |
|---|
| 2025.11.17 | ₩118,978 | ₩119,352 | ₩118,163 | ₩118,364 | -0.52% | 3.9천 |
|---|
| 2025.11.14 | ₩119,699 | ₩119,886 | ₩119,472 | ₩119,472 | -0.19% | 900 |
|---|
| 2025.11.13 | ₩120,754 | ₩120,780 | ₩119,859 | ₩119,859 | -0.74% | 1.9천 |
|---|
| 2025.11.12 | ₩121,622 | ₩121,675 | ₩121,341 | ₩121,341 | -0.23% | 1천 |
|---|
| 2025.11.11 | ₩120,807 | ₩121,154 | ₩120,807 | ₩121,154 | +0.29% | 1.4천 |
|---|
| 2025.11.10 | ₩120,780 | ₩120,901 | ₩119,819 | ₩120,901 | +0.10% | 1.2천 |
|---|
| 2025.11.07 | ₩119,499 | ₩120,380 | ₩119,499 | ₩120,380 | +0.74% | 2.3천 |
|---|
| 2025.11.06 | ₩120,180 | ₩120,180 | ₩119,285 | ₩119,672 | -0.42% | 2천 |
|---|
| 2025.11.05 | ₩120,006 | ₩120,634 | ₩119,726 | ₩120,447 | +0.37% | 2.1천 |
|---|
| 2025.11.04 | ₩119,659 | ₩120,153 | ₩119,485 | ₩119,752 | +0.08% | 2.3천 |
|---|
| 2025.11.03 | ₩120,740 | ₩120,740 | ₩119,712 | ₩120,460 | -0.23% | 1.1만 |
|---|
| 2025.10.31 | ₩120,807 | ₩121,274 | ₩120,794 | ₩121,261 | +0.38% | 3.4천 |
|---|
| 2025.10.30 | ₩120,607 | ₩122,102 | ₩120,607 | ₩121,034 | +0.35% | 1.9천 |
|---|
| 2025.10.29 | ₩121,849 | ₩121,849 | ₩120,647 | ₩120,647 | -0.99% | 800 |
|---|
| 2025.10.28 | ₩122,236 | ₩122,970 | ₩122,236 | ₩122,329 | +0.08% | 9.5천 |
|---|
| 2025.10.27 | ₩123,291 | ₩123,291 | ₩122,650 | ₩123,050 | -0.19% | 3.4천 |
|---|
| 2025.10.24 | ₩123,638 | ₩123,638 | ₩122,837 | ₩122,837 | -0.65% | 5천 |
|---|
| 2025.10.23 | ₩121,608 | ₩122,583 | ₩121,608 | ₩122,583 | +0.80% | 900 |
|---|
| 2025.10.22 | ₩122,837 | ₩122,837 | ₩121,982 | ₩121,982 | -0.70% | 2.1천 |
|---|
| 2025.10.21 | ₩122,035 | ₩122,823 | ₩122,035 | ₩122,823 | +0.65% | 900 |
|---|
| 2025.10.20 | ₩121,595 | ₩121,808 | ₩121,395 | ₩121,808 | +0.18% | 3.5천 |
|---|
| 2025.10.17 | ₩120,714 | ₩120,714 | ₩120,714 | ₩120,714 | 0.00% | 500 |
|---|
| 2025.10.16 | ₩120,807 | ₩120,807 | ₩119,859 | ₩120,180 | -0.52% | 1.8천 |
|---|
| 2025.10.15 | ₩120,380 | ₩120,527 | ₩120,220 | ₩120,353 | -0.02% | 2.6천 |
|---|
| 2025.10.14 | ₩119,405 | ₩120,513 | ₩119,405 | ₩120,233 | +0.69% | 1.6천 |
|---|
| 2025.10.13 | ₩118,818 | ₩119,325 | ₩118,551 | ₩119,245 | +0.36% | 1.2천 |
|---|
| 2025.10.10 | ₩118,524 | ₩118,778 | ₩118,030 | ₩118,030 | -0.42% | 3.5천 |
|---|