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 | ₩118,161 | ₩118,348 | ₩118,161 | ₩118,214 | +0.05% | 4.6만 |
| 2026.10.08 | ₩116,226 | ₩117,681 | ₩116,200 | ₩117,667 | +1.24% | 3.7만 |
| 2026.10.07 | ₩116,933 | ₩116,933 | ₩116,226 | ₩116,226 | -0.60% | 2.8천 |
| 2026.10.06 | ₩117,587 | ₩117,601 | ₩117,294 | ₩117,521 | -0.06% | 1.4천 |
| 2026.10.05 | ₩117,107 | ₩117,107 | ₩116,867 | ₩116,867 | -0.21% | 800 |
| 2026.10.02 | ₩116,947 | ₩116,947 | ₩116,333 | ₩116,333 | -0.52% | 1.5천 |
| 2026.10.01 | ₩115,719 | ₩116,173 | ₩115,639 | ₩115,973 | +0.22% | 3천 |
| 2026.09.30 | ₩115,759 | ₩115,759 | ₩115,052 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,052 |
| -0.61% |
| 1.5천 |
| 2026.09.29 | ₩115,733 | ₩115,733 | ₩115,225 | ₩115,652 | -0.07% | 3.1천 |
|---|
| 2026.09.28 | ₩115,399 | ₩116,293 | ₩115,372 | ₩115,866 | +0.40% | 2.8천 |
|---|
| 2026.09.25 | ₩115,999 | ₩116,493 | ₩115,999 | ₩116,093 | +0.08% | 1.4천 |
|---|
| 2026.09.24 | ₩116,266 | ₩116,266 | ₩115,959 | ₩115,959 | -0.26% | 700 |
|---|
| 2026.09.23 | ₩116,853 | ₩117,280 | ₩116,573 | ₩116,573 | -0.24% | 5.5천 |
|---|
| 2026.09.22 | ₩117,681 | ₩117,681 | ₩116,827 | ₩117,134 | -0.46% | 2.6천 |
|---|
| 2026.09.21 | ₩116,827 | ₩116,974 | ₩115,839 | ₩116,707 | -0.10% | 2.4천 |
|---|
| 2026.09.18 | ₩116,466 | ₩116,466 | ₩115,853 | ₩115,933 | -0.46% | 2.1천 |
|---|
| 2026.09.17 | ₩116,907 | ₩116,907 | ₩116,146 | ₩116,240 | -0.57% | 3.1천 |
|---|
| 2026.09.16 | ₩116,560 | ₩116,827 | ₩115,479 | ₩115,839 | -0.62% | 1.6천 |
|---|
| 2026.09.15 | ₩118,014 | ₩118,014 | ₩116,720 | ₩116,720 | -1.10% | 2.7천 |
|---|
| 2026.09.14 | ₩117,414 | ₩118,361 | ₩117,414 | ₩118,268 | +0.73% | 3.6천 |
|---|
| 2026.09.11 | ₩117,160 | ₩117,747 | ₩117,160 | ₩117,681 | +0.44% | 2천 |
|---|
| 2026.09.10 | ₩116,240 | ₩116,880 | ₩116,240 | ₩116,293 | +0.05% | 1천 |
|---|
| 2026.09.09 | ₩118,201 | ₩118,201 | ₩117,227 | ₩117,227 | -0.82% | 1.3천 |
|---|
| 2026.09.08 | ₩119,669 | ₩119,669 | ₩118,601 | ₩118,601 | -0.89% | 2.4천 |
|---|
| 2026.09.04 | ₩120,630 | ₩120,630 | ₩120,376 | ₩120,376 | -0.21% | 1.4천 |
|---|
| 2026.09.03 | ₩120,656 | ₩121,070 | ₩120,363 | ₩121,043 | +0.32% | 2천 |
|---|
| 2026.09.02 | ₩120,296 | ₩120,656 | ₩120,016 | ₩120,416 | +0.10% | 1.7천 |
|---|
| 2026.09.01 | ₩120,043 | ₩120,043 | ₩119,949 | ₩120,016 | -0.02% | 2.4천 |
|---|
| 2026.08.31 | ₩120,683 | ₩120,683 | ₩120,576 | ₩120,576 | -0.09% | 700 |
|---|
| 2026.08.28 | ₩121,217 | ₩121,217 | ₩121,030 | ₩121,030 | -0.15% | 1.2천 |
|---|
| 2026.08.27 | ₩121,564 | ₩121,724 | ₩121,497 | ₩121,497 | -0.05% | 900 |
|---|
| 2026.08.26 | ₩122,364 | ₩122,525 | ₩122,244 | ₩122,471 | +0.09% | 4.3천 |
|---|
| 2026.08.25 | ₩122,164 | ₩122,445 | ₩122,124 | ₩122,445 | +0.23% | 1.8천 |
|---|
| 2026.08.24 | ₩122,605 | ₩123,032 | ₩122,605 | ₩122,952 | +0.28% | 1.8천 |
|---|
| 2026.08.21 | ₩122,578 | ₩122,685 | ₩122,538 | ₩122,605 | +0.02% | 1.9천 |
|---|
| 2026.08.20 | ₩122,645 | ₩123,152 | ₩122,138 | ₩122,138 | -0.41% | 3.1천 |
|---|
| 2026.08.19 | ₩124,206 | ₩124,606 | ₩123,779 | ₩123,779 | -0.34% | 2천 |
|---|
| 2026.08.18 | ₩123,432 | ₩123,832 | ₩123,192 | ₩123,192 | -0.19% | 2.7천 |
|---|
| 2026.08.17 | ₩123,912 | ₩123,979 | ₩123,272 | ₩123,272 | -0.52% | 4.7천 |
|---|
| 2026.08.14 | ₩124,500 | ₩124,740 | ₩124,433 | ₩124,580 | +0.06% | 1.2천 |
|---|
| 2026.08.13 | ₩125,167 | ₩125,167 | ₩124,766 | ₩125,047 | -0.10% | 1.1천 |
|---|
| 2026.08.12 | ₩124,793 | ₩125,047 | ₩124,339 | ₩124,873 | +0.06% | 2.7천 |
|---|
| 2026.08.11 | ₩124,940 | ₩125,634 | ₩124,940 | ₩125,153 | +0.17% | 4.2천 |
|---|
| 2026.08.10 | ₩124,566 | ₩125,047 | ₩124,566 | ₩124,820 | +0.20% | 2.2만 |
|---|
| 2026.08.07 | ₩123,872 | ₩124,793 | ₩123,605 | ₩124,673 | +0.65% | 1.9천 |
|---|
| 2026.08.06 | ₩123,605 | ₩123,672 | ₩123,539 | ₩123,646 | +0.03% | 2천 |
|---|
| 2026.08.05 | ₩123,592 | ₩123,806 | ₩123,525 | ₩123,806 | +0.17% | 2.4천 |
|---|
| 2026.08.04 | ₩122,164 | ₩123,806 | ₩122,084 | ₩123,806 | +1.34% | 7천 |
|---|
| 2026.08.03 | ₩122,805 | ₩122,805 | ₩121,831 | ₩122,191 | -0.50% | 9.9천 |
|---|
| 2026.07.31 | ₩121,003 | ₩121,284 | ₩120,269 | ₩121,204 | +0.17% | 2.2천 |
|---|
| 2026.07.30 | ₩121,604 | ₩121,604 | ₩121,150 | ₩121,484 | -0.10% | 1.1천 |
|---|
| 2026.07.29 | ₩121,751 | ₩122,858 | ₩121,751 | ₩122,258 | +0.42% | 1.6천 |
|---|
| 2026.07.28 | ₩121,083 | ₩122,405 | ₩121,083 | ₩122,405 | +1.09% | 4.5천 |
|---|
| 2026.07.27 | ₩118,708 | ₩120,256 | ₩118,708 | ₩120,216 | +1.27% | 5.9천 |
|---|
| 2026.07.24 | ₩117,734 | ₩118,695 | ₩117,734 | ₩118,308 | +0.49% | 1.6천 |
|---|
| 2026.07.23 | ₩116,453 | ₩117,267 | ₩116,453 | ₩117,160 | +0.61% | 1.5천 |
|---|
| 2026.07.22 | ₩117,481 | ₩117,481 | ₩117,294 | ₩117,294 | -0.16% | 600 |
|---|
| 2026.07.21 | ₩117,814 | ₩117,974 | ₩117,707 | ₩117,707 | -0.09% | 1.5천 |
|---|
| 2026.07.20 | ₩118,068 | ₩118,561 | ₩118,068 | ₩118,295 | +0.19% | 4.9천 |
|---|
| 2026.07.17 | ₩119,509 | ₩120,683 | ₩118,975 | ₩118,975 | -0.45% | 4천 |
|---|
| 2026.07.16 | ₩117,948 | ₩120,136 | ₩117,948 | ₩120,136 | +1.86% | 3.7천 |
|---|
| 2026.07.15 | ₩118,762 | ₩118,775 | ₩117,787 | ₩117,787 | -0.82% | 1.6천 |
|---|
| 2026.07.14 | ₩118,842 | ₩118,842 | ₩118,068 | ₩118,241 | -0.51% | 6천 |
|---|
| 2026.07.13 | ₩118,988 | ₩119,642 | ₩118,988 | ₩119,042 | +0.04% | 1.4천 |
|---|
| 2026.07.10 | ₩118,748 | ₩119,082 | ₩118,642 | ₩119,015 | +0.22% | 3.7천 |
|---|
| 2026.07.09 | ₩118,441 | ₩118,441 | ₩118,388 | ₩118,388 | -0.05% | 800 |
|---|
| 2026.07.08 | ₩118,081 | ₩118,134 | ₩117,921 | ₩117,921 | -0.14% | 1.5천 |
|---|
| 2026.07.07 | ₩119,389 | ₩119,909 | ₩118,735 | ₩118,868 | -0.44% | 2.3천 |
|---|
| 2026.07.06 | ₩119,455 | ₩119,455 | ₩118,094 | ₩118,722 | -0.61% | 1.6만 |
|---|
| 2026.07.02 | ₩119,175 | ₩119,509 | ₩118,882 | ₩119,429 | +0.21% | 3천 |
|---|
| 2026.07.01 | ₩118,415 | ₩119,269 | ₩118,415 | ₩118,655 | +0.20% | 1.7천 |
|---|
| 2026.06.30 | ₩117,894 | ₩118,548 | ₩117,841 | ₩118,548 | +0.55% | 2천 |
|---|
| 2026.06.29 | ₩118,014 | ₩118,295 | ₩117,974 | ₩118,108 | +0.08% | 2.1천 |
|---|
| 2026.06.26 | ₩117,934 | ₩118,228 | ₩117,734 | ₩117,948 | +0.01% | 2.3천 |
|---|
| 2026.06.25 | ₩118,295 | ₩118,935 | ₩117,360 | ₩117,360 | -0.79% | 3.6천 |
|---|
| 2026.06.24 | ₩115,759 | ₩117,721 | ₩115,759 | ₩117,067 | +1.13% | 7.3천 |
|---|
| 2026.06.23 | ₩115,386 | ₩116,186 | ₩115,386 | ₩115,866 | +0.42% | 5.1천 |
|---|
| 2026.06.22 | ₩115,786 | ₩115,959 | ₩115,546 | ₩115,813 | +0.02% | 5천 |
|---|
| 2026.06.18 | ₩116,466 | ₩116,466 | ₩115,759 | ₩116,013 | -0.39% | 6.8천 |
|---|
| 2026.06.17 | ₩117,828 | ₩118,561 | ₩116,026 | ₩116,026 | -1.53% | 1만 |
|---|
| 2026.06.16 | ₩118,788 | ₩118,788 | ₩118,134 | ₩118,134 | -0.55% | 2.5천 |
|---|
| 2026.06.15 | ₩118,601 | ₩119,028 | ₩118,401 | ₩118,495 | -0.09% | 3.2천 |
|---|
| 2026.06.12 | ₩117,374 | ₩118,148 | ₩117,214 | ₩118,148 | +0.66% | 3.3천 |
|---|
| 2026.06.11 | ₩116,667 | ₩118,001 | ₩116,653 | ₩117,614 | +0.81% | 1.3만 |
|---|
| 2026.06.10 | ₩117,107 | ₩118,415 | ₩116,640 | ₩116,693 | -0.35% | 1.1만 |
|---|
| 2026.06.09 | ₩116,907 | ₩117,894 | ₩116,293 | ₩117,667 | +0.65% | 1.1만 |
|---|
| 2026.06.08 | ₩116,974 | ₩116,974 | ₩116,733 | ₩116,733 | -0.21% | 1.7천 |
|---|
| 2026.06.05 | ₩117,587 | ₩117,868 | ₩116,693 | ₩116,867 | -0.61% | 2.4천 |
|---|
| 2026.06.04 | ₩118,268 | ₩118,561 | ₩117,961 | ₩118,001 | -0.23% | 8.1천 |
|---|
| 2026.06.03 | ₩116,974 | ₩117,427 | ₩116,907 | ₩117,267 | +0.25% | 4.4천 |
|---|
| 2026.06.02 | ₩117,494 | ₩117,494 | ₩116,813 | ₩117,214 | -0.24% | 2.2천 |
|---|
| 2026.06.01 | ₩117,414 | ₩118,081 | ₩117,414 | ₩117,948 | +0.45% | 2.8천 |
|---|
| 2026.05.29 | ₩117,027 | ₩117,521 | ₩117,027 | ₩117,507 | +0.41% | 3천 |
|---|
| 2026.05.28 | ₩116,640 | ₩117,414 | ₩116,640 | ₩117,187 | +0.47% | 3.7천 |
|---|
| 2026.05.27 | ₩116,039 | ₩116,320 | ₩115,786 | ₩115,786 | -0.22% | 3.9천 |
|---|
| 2026.05.26 | ₩116,293 | ₩116,293 | ₩115,946 | ₩116,226 | -0.06% | 3천 |
|---|
| 2026.05.22 | ₩116,119 | ₩116,827 | ₩116,066 | ₩116,293 | +0.15% | 3.5천 |
|---|
| 2026.05.21 | ₩115,185 | ₩115,839 | ₩114,852 | ₩115,652 | +0.41% | 5.2천 |
|---|
| 2026.05.20 | ₩114,732 | ₩115,826 | ₩114,371 | ₩115,826 | +0.95% | 2.7천 |
|---|
| 2026.05.19 | ₩115,439 | ₩115,879 | ₩114,878 | ₩114,878 | -0.49% | 3천 |
|---|
| 2026.05.18 | ₩113,811 | ₩115,412 | ₩113,811 | ₩115,412 | +1.41% | 2.3천 |
|---|
| 2026.05.15 | ₩114,438 | ₩114,732 | ₩114,238 | ₩114,238 | -0.17% | 700 |
|---|
| 2026.05.14 | ₩114,451 | ₩115,265 | ₩114,305 | ₩114,945 | +0.43% | 5.4만 |
|---|
| 2026.05.13 | ₩114,892 | ₩114,892 | ₩113,958 | ₩114,371 | -0.45% | 1.5천 |
|---|
| 2026.05.12 | ₩115,332 | ₩115,332 | ₩114,772 | ₩115,239 | -0.08% | 2.6천 |
|---|
| 2026.05.11 | ₩116,680 | ₩116,680 | ₩115,479 | ₩115,639 | -0.89% | 3.8천 |
|---|
| 2026.05.08 | ₩117,160 | ₩117,347 | ₩116,933 | ₩116,933 | -0.19% | 1.6천 |
|---|
| 2026.05.07 | ₩118,041 | ₩118,041 | ₩117,854 | ₩117,854 | -0.16% | 1.2천 |
|---|
| 2026.05.06 | ₩117,908 | ₩118,668 | ₩117,908 | ₩118,628 | +0.61% | 2천 |
|---|
| 2026.05.05 | ₩117,574 | ₩117,921 | ₩117,574 | ₩117,761 | +0.16% | 1.8천 |
|---|
| 2026.05.04 | ₩117,027 | ₩117,681 | ₩116,667 | ₩116,760 | -0.23% | 2.3천 |
|---|
| 2026.05.01 | ₩118,535 | ₩118,535 | ₩117,454 | ₩117,494 | -0.88% | 2.1천 |
|---|
| 2026.04.30 | ₩117,214 | ₩117,988 | ₩117,187 | ₩117,988 | +0.66% | 4.5천 |
|---|
| 2026.04.29 | ₩116,506 | ₩116,506 | ₩115,519 | ₩116,066 | -0.38% | 2.6천 |
|---|
| 2026.04.28 | ₩117,387 | ₩117,387 | ₩116,840 | ₩116,840 | -0.47% | 1.1천 |
|---|
| 2026.04.27 | ₩118,308 | ₩118,308 | ₩117,614 | ₩117,614 | -0.59% | 1.1천 |
|---|
| 2026.04.24 | ₩118,455 | ₩118,455 | ₩117,761 | ₩118,255 | -0.17% | 2.3천 |
|---|
| 2026.04.23 | ₩118,868 | ₩118,868 | ₩117,774 | ₩118,415 | -0.38% | 6.9천 |
|---|
| 2026.04.22 | ₩119,963 | ₩119,963 | ₩119,215 | ₩119,576 | -0.32% | 2.1천 |
|---|
| 2026.04.21 | ₩120,483 | ₩120,630 | ₩119,509 | ₩119,536 | -0.79% | 2.6천 |
|---|
| 2026.04.20 | ₩120,310 | ₩120,336 | ₩120,163 | ₩120,336 | +0.02% | 1.5천 |
|---|
| 2026.04.17 | ₩120,176 | ₩120,376 | ₩120,016 | ₩120,203 | +0.02% | 2.2천 |
|---|
| 2026.04.16 | ₩118,601 | ₩118,668 | ₩118,601 | ₩118,628 | +0.02% | 1.2천 |
|---|
| 2026.04.15 | ₩117,881 | ₩118,468 | ₩117,881 | ₩118,428 | +0.46% | 2.2천 |
|---|
| 2026.04.14 | ₩118,068 | ₩118,628 | ₩118,054 | ₩118,255 | +0.16% | 5천 |
|---|
| 2026.04.13 | ₩116,266 | ₩117,961 | ₩116,266 | ₩117,961 | +1.46% | 1천 |
|---|
| 2026.04.10 | ₩116,907 | ₩116,907 | ₩116,587 | ₩116,587 | -0.27% | 3.2천 |
|---|
| 2026.04.09 | ₩117,307 | ₩118,121 | ₩117,307 | ₩118,121 | +0.69% | 1.7천 |
|---|
| 2026.04.08 | ₩117,454 | ₩117,894 | ₩117,454 | ₩117,854 | +0.34% | 1.7천 |
|---|
| 2026.04.07 | ₩115,145 | ₩115,145 | ₩114,585 | ₩114,945 | -0.17% | 2.8천 |
|---|
| 2026.04.06 | ₩115,225 | ₩115,813 | ₩115,225 | ₩115,813 | +0.51% | 1.8천 |
|---|
| 2026.04.02 | ₩114,545 | ₩116,293 | ₩114,291 | ₩115,492 | +0.83% | 2.9천 |
|---|
| 2026.04.01 | ₩115,412 | ₩115,973 | ₩115,319 | ₩115,439 | +0.02% | 3.8천 |
|---|
| 2026.03.31 | ₩114,024 | ₩114,959 | ₩113,878 | ₩114,959 | +0.82% | 1.1천 |
|---|
| 2026.03.30 | ₩113,744 | ₩113,744 | ₩112,797 | ₩113,117 | -0.55% | 2.2천 |
|---|
| 2026.03.27 | ₩114,265 | ₩114,265 | ₩113,277 | ₩113,277 | -0.86% | 1.6천 |
|---|
| 2026.03.26 | ₩116,026 | ₩116,026 | ₩114,772 | ₩114,772 | -1.08% | 1.4천 |
|---|
| 2026.03.25 | ₩116,093 | ₩116,093 | ₩115,572 | ₩115,572 | -0.45% | 1.3천 |
|---|
| 2026.03.24 | ₩114,545 | ₩115,159 | ₩114,105 | ₩115,159 | +0.54% | 1.2천 |
|---|
| 2026.03.23 | ₩116,266 | ₩116,693 | ₩115,439 | ₩115,439 | -0.71% | 3.8천 |
|---|
| 2026.03.20 | ₩115,559 | ₩115,559 | ₩114,225 | ₩114,505 | -0.91% | 3.1천 |
|---|
| 2026.03.19 | ₩115,185 | ₩115,946 | ₩115,185 | ₩115,706 | +0.45% | 2천 |
|---|
| 2026.03.18 | ₩117,134 | ₩117,160 | ₩115,853 | ₩115,853 | -1.09% | 4.2천 |
|---|
| 2026.03.17 | ₩118,308 | ₩118,308 | ₩117,841 | ₩117,934 | -0.32% | 2.6천 |
|---|
| 2026.03.16 | ₩117,414 | ₩117,948 | ₩117,307 | ₩117,441 | +0.02% | 3.9천 |
|---|
| 2026.03.13 | ₩117,414 | ₩117,921 | ₩116,840 | ₩116,880 | -0.45% | 5.2천 |
|---|
| 2026.03.12 | ₩119,255 | ₩119,255 | ₩117,427 | ₩117,427 | -1.53% | 1.7천 |
|---|
| 2026.03.11 | ₩119,882 | ₩119,882 | ₩119,015 | ₩119,629 | -0.21% | 2.6천 |
|---|
| 2026.03.10 | ₩120,870 | ₩121,070 | ₩120,043 | ₩120,043 | -0.68% | 5.4천 |
|---|
| 2026.03.09 | ₩119,522 | ₩121,390 | ₩118,428 | ₩121,083 | +1.31% | 2.3천 |
|---|
| 2026.03.06 | ₩120,710 | ₩120,937 | ₩120,670 | ₩120,670 | -0.03% | 1.2천 |
|---|
| 2026.03.05 | ₩122,645 | ₩122,872 | ₩121,684 | ₩122,058 | -0.48% | 3천 |
|---|
| 2026.03.04 | ₩122,658 | ₩123,619 | ₩122,658 | ₩123,405 | +0.61% | 1.1천 |
|---|
| 2026.03.03 | ₩122,565 | ₩123,632 | ₩122,565 | ₩123,232 | +0.54% | 2.5천 |
|---|
| 2026.03.02 | ₩123,392 | ₩124,406 | ₩123,392 | ₩124,406 | +0.82% | 2천 |
|---|
| 2026.02.27 | ₩122,565 | ₩124,339 | ₩122,565 | ₩124,339 | +1.45% | 5.2천 |
|---|
| 2026.02.26 | ₩122,965 | ₩123,485 | ₩122,671 | ₩123,472 | +0.41% | 3.1천 |
|---|
| 2026.02.25 | ₩122,711 | ₩123,218 | ₩122,711 | ₩123,218 | +0.41% | 3.6천 |
|---|
| 2026.02.24 | ₩122,965 | ₩124,086 | ₩122,965 | ₩124,086 | +0.91% | 800 |
|---|
| 2026.02.23 | ₩123,565 | ₩123,565 | ₩122,832 | ₩122,832 | -0.59% | 2.4천 |
|---|
| 2026.02.20 | ₩123,952 | ₩124,433 | ₩123,952 | ₩124,206 | +0.20% | 1.3천 |
|---|
| 2026.02.19 | ₩123,912 | ₩123,939 | ₩123,552 | ₩123,939 | +0.02% | 3.3천 |
|---|
| 2026.02.18 | ₩123,779 | ₩124,473 | ₩123,779 | ₩124,299 | +0.42% | 2.3천 |
|---|
| 2026.02.17 | ₩124,459 | ₩124,459 | ₩123,445 | ₩123,485 | -0.78% | 4.2천 |
|---|
| 2026.02.13 | ₩123,365 | ₩125,007 | ₩123,365 | ₩124,500 | +0.92% | 3.7천 |
|---|
| 2026.02.12 | ₩124,379 | ₩124,900 | ₩123,205 | ₩123,205 | -0.94% | 3.7천 |
|---|
| 2026.02.11 | ₩123,792 | ₩124,379 | ₩123,699 | ₩124,379 | +0.47% | 1.6천 |
|---|
| 2026.02.10 | ₩124,500 | ₩124,793 | ₩124,153 | ₩124,153 | -0.28% | 2천 |
|---|
| 2026.02.09 | ₩124,486 | ₩124,660 | ₩123,726 | ₩124,513 | +0.02% | 3.7천 |
|---|
| 2026.02.06 | ₩123,686 | ₩124,873 | ₩123,686 | ₩124,873 | +0.96% | 2.7천 |
|---|
| 2026.02.05 | ₩122,218 | ₩122,218 | ₩122,164 | ₩122,164 | -0.04% | 600 |
|---|
| 2026.02.04 | ₩122,525 | ₩122,872 | ₩122,525 | ₩122,872 | +0.28% | 1.2천 |
|---|
| 2026.02.03 | ₩122,151 | ₩122,364 | ₩122,044 | ₩122,284 | +0.11% | 1.9천 |
|---|
| 2026.02.02 | ₩123,058 | ₩123,499 | ₩123,045 | ₩123,499 | +0.36% | 1.7천 |
|---|
| 2026.01.30 | ₩122,471 | ₩122,578 | ₩121,844 | ₩122,578 | +0.09% | 3.3천 |
|---|
| 2026.01.29 | ₩124,259 | ₩124,259 | ₩122,578 | ₩122,992 | -1.02% | 5.2천 |
|---|
| 2026.01.28 | ₩124,740 | ₩124,953 | ₩124,433 | ₩124,433 | -0.25% | 4.4천 |
|---|
| 2026.01.27 | ₩125,300 | ₩125,340 | ₩125,020 | ₩125,340 | +0.03% | 4천 |
|---|
| 2026.01.26 | ₩124,913 | ₩125,247 | ₩124,900 | ₩125,127 | +0.17% | 3.9천 |
|---|
| 2026.01.23 | ₩124,606 | ₩124,606 | ₩124,366 | ₩124,566 | -0.03% | 5.3만 |
|---|
| 2026.01.22 | ₩125,073 | ₩125,113 | ₩124,633 | ₩124,633 | -0.35% | 3.2천 |
|---|
| 2026.01.21 | ₩123,659 | ₩124,860 | ₩123,646 | ₩124,793 | +0.92% | 4천 |
|---|
| 2026.01.20 | ₩123,285 | ₩123,619 | ₩122,818 | ₩122,818 | -0.38% | 1천 |
|---|
| 2026.01.16 | ₩124,833 | ₩125,153 | ₩124,833 | ₩124,980 | +0.12% | 800 |
|---|
| 2026.01.15 | ₩124,326 | ₩125,007 | ₩124,326 | ₩125,007 | +0.55% | 1.8천 |
|---|
| 2026.01.14 | ₩123,232 | ₩123,926 | ₩123,232 | ₩123,926 | +0.56% | 4.5천 |
|---|
| 2026.01.13 | ₩123,098 | ₩123,419 | ₩122,938 | ₩123,419 | +0.26% | 3.1천 |
|---|
| 2026.01.12 | ₩122,671 | ₩123,165 | ₩122,578 | ₩123,165 | +0.40% | 4천 |
|---|
| 2026.01.09 | ₩121,751 | ₩122,898 | ₩121,751 | ₩122,885 | +0.93% | 2.9천 |
|---|
| 2026.01.08 | ₩120,897 | ₩122,098 | ₩120,897 | ₩121,724 | +0.68% | 4.9천 |
|---|
| 2026.01.07 | ₩122,098 | ₩122,098 | ₩121,110 | ₩121,164 | -0.77% | 3천 |
|---|
| 2026.01.06 | ₩120,363 | ₩122,191 | ₩120,363 | ₩122,031 | +1.39% | 3천 |
|---|
| 2026.01.05 | ₩119,375 | ₩120,910 | ₩119,375 | ₩120,603 | +1.03% | 3.6천 |
|---|
| 2026.01.02 | ₩120,216 | ₩120,216 | ₩119,442 | ₩119,896 | -0.27% | 1.3천 |
|---|
| 2025.12.31 | ₩120,016 | ₩120,016 | ₩120,016 | ₩120,016 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩120,950 | ₩121,003 | ₩120,950 | ₩120,977 | +0.02% | 900 |
|---|
| 2025.12.29 | ₩121,484 | ₩121,764 | ₩121,190 | ₩121,364 | -0.10% | 3.2천 |
|---|
| 2025.12.26 | ₩121,737 | ₩121,737 | ₩121,324 | ₩121,737 | 0.00% | 9.3천 |
|---|
| 2025.12.24 | ₩121,684 | ₩121,684 | ₩121,484 | ₩121,631 | -0.04% | 3.3천 |
|---|
| 2025.12.23 | ₩121,310 | ₩121,310 | ₩121,123 | ₩121,257 | -0.04% | 900 |
|---|
| 2025.12.22 | ₩120,763 | ₩121,430 | ₩120,763 | ₩121,430 | +0.55% | 1.6천 |
|---|
| 2025.12.19 | ₩121,644 | ₩121,844 | ₩121,617 | ₩121,737 | +0.08% | 1.1천 |
|---|
| 2025.12.18 | ₩121,951 | ₩121,951 | ₩121,297 | ₩121,297 | -0.54% | 3.2천 |
|---|
| 2025.12.17 | ₩121,631 | ₩121,697 | ₩121,164 | ₩121,164 | -0.38% | 1.7천 |
|---|
| 2025.12.16 | ₩122,111 | ₩122,111 | ₩120,870 | ₩121,297 | -0.67% | 2.3천 |
|---|
| 2025.12.15 | ₩121,844 | ₩122,098 | ₩121,764 | ₩122,031 | +0.15% | 1.8천 |
|---|
| 2025.12.12 | ₩122,004 | ₩122,004 | ₩121,657 | ₩121,737 | -0.22% | 2.5천 |
|---|
| 2025.12.11 | ₩122,471 | ₩122,725 | ₩122,471 | ₩122,725 | +0.21% | 1.9천 |
|---|
| 2025.12.10 | ₩120,843 | ₩122,004 | ₩120,696 | ₩121,924 | +0.89% | 4천 |
|---|
| 2025.12.09 | ₩121,150 | ₩121,150 | ₩120,496 | ₩120,496 | -0.54% | 1.1천 |
|---|
| 2025.12.08 | ₩121,831 | ₩121,831 | ₩121,270 | ₩121,270 | -0.46% | 4천 |
|---|
| 2025.12.05 | ₩122,058 | ₩122,098 | ₩121,764 | ₩121,764 | -0.24% | 2.3천 |
|---|
| 2025.12.04 | ₩121,257 | ₩121,671 | ₩121,257 | ₩121,591 | +0.28% | 5.4천 |
|---|
| 2025.12.03 | ₩121,591 | ₩121,631 | ₩121,457 | ₩121,457 | -0.11% | 4.9천 |
|---|
| 2025.12.02 | ₩120,963 | ₩121,350 | ₩120,963 | ₩121,110 | +0.12% | 1.8천 |
|---|
| 2025.12.01 | ₩121,697 | ₩122,378 | ₩121,417 | ₩121,417 | -0.23% | 1.7천 |
|---|
| 2025.11.28 | ₩122,271 | ₩122,591 | ₩122,218 | ₩122,551 | +0.23% | 1천 |
|---|
| 2025.11.26 | ₩121,964 | ₩122,458 | ₩121,964 | ₩122,231 | +0.22% | 3.8천 |
|---|
| 2025.11.25 | ₩120,323 | ₩121,591 | ₩120,323 | ₩121,591 | +1.05% | 1.1천 |
|---|
| 2025.11.24 | ₩118,948 | ₩119,522 | ₩118,642 | ₩119,135 | +0.16% | 4.3천 |
|---|
| 2025.11.21 | ₩117,841 | ₩119,629 | ₩117,761 | ₩119,122 | +1.09% | 5.9천 |
|---|
| 2025.11.20 | ₩119,149 | ₩119,215 | ₩116,853 | ₩116,853 | -1.93% | 2.5천 |
|---|
| 2025.11.19 | ₩118,134 | ₩118,335 | ₩117,547 | ₩117,948 | -0.16% | 9.8천 |
|---|
| 2025.11.18 | ₩118,214 | ₩118,468 | ₩117,814 | ₩118,228 | +0.01% | 1.7천 |
|---|
| 2025.11.17 | ₩118,908 | ₩119,282 | ₩118,094 | ₩118,295 | -0.52% | 3.9천 |
|---|
| 2025.11.14 | ₩119,629 | ₩119,816 | ₩119,402 | ₩119,402 | -0.19% | 900 |
|---|
| 2025.11.13 | ₩120,683 | ₩120,710 | ₩119,789 | ₩119,789 | -0.74% | 1.9천 |
|---|
| 2025.11.12 | ₩121,550 | ₩121,604 | ₩121,270 | ₩121,270 | -0.23% | 1천 |
|---|
| 2025.11.11 | ₩120,737 | ₩121,083 | ₩120,737 | ₩121,083 | +0.29% | 1.4천 |
|---|
| 2025.11.10 | ₩120,710 | ₩120,830 | ₩119,749 | ₩120,830 | +0.10% | 1.2천 |
|---|
| 2025.11.07 | ₩119,429 | ₩120,310 | ₩119,429 | ₩120,310 | +0.74% | 2.3천 |
|---|
| 2025.11.06 | ₩120,109 | ₩120,109 | ₩119,215 | ₩119,602 | -0.42% | 2천 |
|---|
| 2025.11.05 | ₩119,936 | ₩120,563 | ₩119,656 | ₩120,376 | +0.37% | 2.1천 |
|---|
| 2025.11.04 | ₩119,589 | ₩120,083 | ₩119,415 | ₩119,682 | +0.08% | 2.3천 |
|---|
| 2025.11.03 | ₩120,670 | ₩120,670 | ₩119,642 | ₩120,390 | -0.23% | 1.1만 |
|---|
| 2025.10.31 | ₩120,737 | ₩121,204 | ₩120,723 | ₩121,190 | +0.38% | 3.4천 |
|---|
| 2025.10.30 | ₩120,536 | ₩122,031 | ₩120,536 | ₩120,963 | +0.35% | 1.9천 |
|---|
| 2025.10.29 | ₩121,777 | ₩121,777 | ₩120,576 | ₩120,576 | -0.99% | 800 |
|---|
| 2025.10.28 | ₩122,164 | ₩122,898 | ₩122,164 | ₩122,258 | +0.08% | 9.5천 |
|---|
| 2025.10.27 | ₩123,218 | ₩123,218 | ₩122,578 | ₩122,978 | -0.19% | 3.4천 |
|---|
| 2025.10.24 | ₩123,565 | ₩123,565 | ₩122,765 | ₩122,765 | -0.65% | 5천 |
|---|
| 2025.10.23 | ₩121,537 | ₩122,511 | ₩121,537 | ₩122,511 | +0.80% | 900 |
|---|
| 2025.10.22 | ₩122,765 | ₩122,765 | ₩121,911 | ₩121,911 | -0.70% | 2.1천 |
|---|
| 2025.10.21 | ₩121,964 | ₩122,751 | ₩121,964 | ₩122,751 | +0.65% | 900 |
|---|
| 2025.10.20 | ₩121,524 | ₩121,737 | ₩121,324 | ₩121,737 | +0.18% | 3.5천 |
|---|
| 2025.10.17 | ₩120,643 | ₩120,643 | ₩120,643 | ₩120,643 | 0.00% | 500 |
|---|
| 2025.10.16 | ₩120,737 | ₩120,737 | ₩119,789 | ₩120,109 | -0.52% | 1.8천 |
|---|
| 2025.10.15 | ₩120,310 | ₩120,456 | ₩120,149 | ₩120,283 | -0.02% | 2.6천 |
|---|
| 2025.10.14 | ₩119,335 | ₩120,443 | ₩119,335 | ₩120,163 | +0.69% | 1.6천 |
|---|
| 2025.10.13 | ₩118,748 | ₩119,255 | ₩118,481 | ₩119,175 | +0.36% | 1.2천 |
|---|
| 2025.10.10 | ₩118,455 | ₩118,708 | ₩117,961 | ₩117,961 | -0.42% | 3.5천 |
|---|