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 | ₩118,158 | ₩118,344 | ₩118,158 | ₩118,211 | +0.05% | 4.6만 |
| 2026.10.08 | ₩116,223 | ₩117,677 | ₩116,196 | ₩117,664 | +1.24% | 3.7만 |
| 2026.10.07 | ₩116,930 | ₩116,930 | ₩116,223 | ₩116,223 | -0.60% | 2.8천 |
| 2026.10.06 | ₩117,584 | ₩117,597 | ₩117,290 | ₩117,517 | -0.06% | 1.4천 |
| 2026.10.05 | ₩117,103 | ₩117,103 | ₩116,863 | ₩116,863 | -0.21% | 800 |
| 2026.10.02 | ₩116,943 | ₩116,943 | ₩116,330 | ₩116,330 | -0.52% | 1.5천 |
| 2026.10.01 | ₩115,716 | ₩116,169 | ₩115,636 | ₩115,969 | +0.22% | 3천 |
| 2026.09.30 | ₩115,756 | ₩115,756 | ₩115,049 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,049 |
| -0.61% |
| 1.5천 |
| 2026.09.29 | ₩115,729 | ₩115,729 | ₩115,222 | ₩115,649 | -0.07% | 3.1천 |
|---|
| 2026.09.28 | ₩115,395 | ₩116,289 | ₩115,369 | ₩115,862 | +0.40% | 2.8천 |
|---|
| 2026.09.25 | ₩115,996 | ₩116,490 | ₩115,996 | ₩116,089 | +0.08% | 1.4천 |
|---|
| 2026.09.24 | ₩116,263 | ₩116,263 | ₩115,956 | ₩115,956 | -0.26% | 700 |
|---|
| 2026.09.23 | ₩116,850 | ₩117,277 | ₩116,570 | ₩116,570 | -0.24% | 5.5천 |
|---|
| 2026.09.22 | ₩117,677 | ₩117,677 | ₩116,823 | ₩117,130 | -0.46% | 2.6천 |
|---|
| 2026.09.21 | ₩116,823 | ₩116,970 | ₩115,836 | ₩116,703 | -0.10% | 2.4천 |
|---|
| 2026.09.18 | ₩116,463 | ₩116,463 | ₩115,849 | ₩115,929 | -0.46% | 2.1천 |
|---|
| 2026.09.17 | ₩116,903 | ₩116,903 | ₩116,143 | ₩116,236 | -0.57% | 3.1천 |
|---|
| 2026.09.16 | ₩116,556 | ₩116,823 | ₩115,476 | ₩115,836 | -0.62% | 1.6천 |
|---|
| 2026.09.15 | ₩118,011 | ₩118,011 | ₩116,716 | ₩116,716 | -1.10% | 2.7천 |
|---|
| 2026.09.14 | ₩117,410 | ₩118,358 | ₩117,410 | ₩118,264 | +0.73% | 3.6천 |
|---|
| 2026.09.11 | ₩117,157 | ₩117,744 | ₩117,157 | ₩117,677 | +0.44% | 2천 |
|---|
| 2026.09.10 | ₩116,236 | ₩116,877 | ₩116,236 | ₩116,289 | +0.05% | 1천 |
|---|
| 2026.09.09 | ₩118,198 | ₩118,198 | ₩117,224 | ₩117,224 | -0.82% | 1.3천 |
|---|
| 2026.09.08 | ₩119,665 | ₩119,665 | ₩118,598 | ₩118,598 | -0.89% | 2.4천 |
|---|
| 2026.09.04 | ₩120,626 | ₩120,626 | ₩120,373 | ₩120,373 | -0.21% | 1.4천 |
|---|
| 2026.09.03 | ₩120,653 | ₩121,066 | ₩120,359 | ₩121,040 | +0.32% | 2천 |
|---|
| 2026.09.02 | ₩120,293 | ₩120,653 | ₩120,012 | ₩120,413 | +0.10% | 1.7천 |
|---|
| 2026.09.01 | ₩120,039 | ₩120,039 | ₩119,946 | ₩120,012 | -0.02% | 2.4천 |
|---|
| 2026.08.31 | ₩120,680 | ₩120,680 | ₩120,573 | ₩120,573 | -0.09% | 700 |
|---|
| 2026.08.28 | ₩121,213 | ₩121,213 | ₩121,026 | ₩121,026 | -0.15% | 1.2천 |
|---|
| 2026.08.27 | ₩121,560 | ₩121,720 | ₩121,493 | ₩121,493 | -0.05% | 900 |
|---|
| 2026.08.26 | ₩122,361 | ₩122,521 | ₩122,241 | ₩122,468 | +0.09% | 4.3천 |
|---|
| 2026.08.25 | ₩122,161 | ₩122,441 | ₩122,121 | ₩122,441 | +0.23% | 1.8천 |
|---|
| 2026.08.24 | ₩122,601 | ₩123,028 | ₩122,601 | ₩122,948 | +0.28% | 1.8천 |
|---|
| 2026.08.21 | ₩122,574 | ₩122,681 | ₩122,534 | ₩122,601 | +0.02% | 1.9천 |
|---|
| 2026.08.20 | ₩122,641 | ₩123,148 | ₩122,134 | ₩122,134 | -0.41% | 3.1천 |
|---|
| 2026.08.19 | ₩124,202 | ₩124,603 | ₩123,775 | ₩123,775 | -0.34% | 2천 |
|---|
| 2026.08.18 | ₩123,428 | ₩123,829 | ₩123,188 | ₩123,188 | -0.19% | 2.7천 |
|---|
| 2026.08.17 | ₩123,909 | ₩123,975 | ₩123,268 | ₩123,268 | -0.52% | 4.7천 |
|---|
| 2026.08.14 | ₩124,496 | ₩124,736 | ₩124,429 | ₩124,576 | +0.06% | 1.2천 |
|---|
| 2026.08.13 | ₩125,163 | ₩125,163 | ₩124,763 | ₩125,043 | -0.10% | 1.1천 |
|---|
| 2026.08.12 | ₩124,789 | ₩125,043 | ₩124,336 | ₩124,869 | +0.06% | 2.7천 |
|---|
| 2026.08.11 | ₩124,936 | ₩125,630 | ₩124,936 | ₩125,150 | +0.17% | 4.2천 |
|---|
| 2026.08.10 | ₩124,563 | ₩125,043 | ₩124,563 | ₩124,816 | +0.20% | 2.2만 |
|---|
| 2026.08.07 | ₩123,869 | ₩124,789 | ₩123,602 | ₩124,669 | +0.65% | 1.9천 |
|---|
| 2026.08.06 | ₩123,602 | ₩123,668 | ₩123,535 | ₩123,642 | +0.03% | 2천 |
|---|
| 2026.08.05 | ₩123,588 | ₩123,802 | ₩123,522 | ₩123,802 | +0.17% | 2.4천 |
|---|
| 2026.08.04 | ₩122,161 | ₩123,802 | ₩122,081 | ₩123,802 | +1.34% | 7천 |
|---|
| 2026.08.03 | ₩122,801 | ₩122,801 | ₩121,827 | ₩122,187 | -0.50% | 9.9천 |
|---|
| 2026.07.31 | ₩121,000 | ₩121,280 | ₩120,266 | ₩121,200 | +0.17% | 2.2천 |
|---|
| 2026.07.30 | ₩121,600 | ₩121,600 | ₩121,147 | ₩121,480 | -0.10% | 1.1천 |
|---|
| 2026.07.29 | ₩121,747 | ₩122,855 | ₩121,747 | ₩122,254 | +0.42% | 1.6천 |
|---|
| 2026.07.28 | ₩121,080 | ₩122,401 | ₩121,080 | ₩122,401 | +1.09% | 4.5천 |
|---|
| 2026.07.27 | ₩118,705 | ₩120,253 | ₩118,705 | ₩120,212 | +1.27% | 5.9천 |
|---|
| 2026.07.24 | ₩117,731 | ₩118,691 | ₩117,731 | ₩118,304 | +0.49% | 1.6천 |
|---|
| 2026.07.23 | ₩116,450 | ₩117,264 | ₩116,450 | ₩117,157 | +0.61% | 1.5천 |
|---|
| 2026.07.22 | ₩117,477 | ₩117,477 | ₩117,290 | ₩117,290 | -0.16% | 600 |
|---|
| 2026.07.21 | ₩117,811 | ₩117,971 | ₩117,704 | ₩117,704 | -0.09% | 1.5천 |
|---|
| 2026.07.20 | ₩118,064 | ₩118,558 | ₩118,064 | ₩118,291 | +0.19% | 4.9천 |
|---|
| 2026.07.17 | ₩119,505 | ₩120,680 | ₩118,972 | ₩118,972 | -0.45% | 4천 |
|---|
| 2026.07.16 | ₩117,944 | ₩120,132 | ₩117,944 | ₩120,132 | +1.86% | 3.7천 |
|---|
| 2026.07.15 | ₩118,758 | ₩118,771 | ₩117,784 | ₩117,784 | -0.82% | 1.6천 |
|---|
| 2026.07.14 | ₩118,838 | ₩118,838 | ₩118,064 | ₩118,238 | -0.51% | 6천 |
|---|
| 2026.07.13 | ₩118,985 | ₩119,639 | ₩118,985 | ₩119,038 | +0.04% | 1.4천 |
|---|
| 2026.07.10 | ₩118,745 | ₩119,078 | ₩118,638 | ₩119,012 | +0.22% | 3.7천 |
|---|
| 2026.07.09 | ₩118,438 | ₩118,438 | ₩118,384 | ₩118,384 | -0.05% | 800 |
|---|
| 2026.07.08 | ₩118,078 | ₩118,131 | ₩117,917 | ₩117,917 | -0.14% | 1.5천 |
|---|
| 2026.07.07 | ₩119,385 | ₩119,906 | ₩118,731 | ₩118,865 | -0.44% | 2.3천 |
|---|
| 2026.07.06 | ₩119,452 | ₩119,452 | ₩118,091 | ₩118,718 | -0.61% | 1.6만 |
|---|
| 2026.07.02 | ₩119,172 | ₩119,505 | ₩118,878 | ₩119,425 | +0.21% | 3천 |
|---|
| 2026.07.01 | ₩118,411 | ₩119,265 | ₩118,411 | ₩118,651 | +0.20% | 1.7천 |
|---|
| 2026.06.30 | ₩117,891 | ₩118,545 | ₩117,837 | ₩118,545 | +0.55% | 2천 |
|---|
| 2026.06.29 | ₩118,011 | ₩118,291 | ₩117,971 | ₩118,104 | +0.08% | 2.1천 |
|---|
| 2026.06.26 | ₩117,931 | ₩118,224 | ₩117,731 | ₩117,944 | +0.01% | 2.3천 |
|---|
| 2026.06.25 | ₩118,291 | ₩118,932 | ₩117,357 | ₩117,357 | -0.79% | 3.6천 |
|---|
| 2026.06.24 | ₩115,756 | ₩117,717 | ₩115,756 | ₩117,063 | +1.13% | 7.3천 |
|---|
| 2026.06.23 | ₩115,382 | ₩116,183 | ₩115,382 | ₩115,862 | +0.42% | 5.1천 |
|---|
| 2026.06.22 | ₩115,782 | ₩115,956 | ₩115,542 | ₩115,809 | +0.02% | 5천 |
|---|
| 2026.06.18 | ₩116,463 | ₩116,463 | ₩115,756 | ₩116,009 | -0.39% | 6.8천 |
|---|
| 2026.06.17 | ₩117,824 | ₩118,558 | ₩116,023 | ₩116,023 | -1.53% | 1만 |
|---|
| 2026.06.16 | ₩118,785 | ₩118,785 | ₩118,131 | ₩118,131 | -0.55% | 2.5천 |
|---|
| 2026.06.15 | ₩118,598 | ₩119,025 | ₩118,398 | ₩118,491 | -0.09% | 3.2천 |
|---|
| 2026.06.12 | ₩117,370 | ₩118,144 | ₩117,210 | ₩118,144 | +0.66% | 3.3천 |
|---|
| 2026.06.11 | ₩116,663 | ₩117,997 | ₩116,650 | ₩117,610 | +0.81% | 1.3만 |
|---|
| 2026.06.10 | ₩117,103 | ₩118,411 | ₩116,636 | ₩116,690 | -0.35% | 1.1만 |
|---|
| 2026.06.09 | ₩116,903 | ₩117,891 | ₩116,289 | ₩117,664 | +0.65% | 1.1만 |
|---|
| 2026.06.08 | ₩116,970 | ₩116,970 | ₩116,730 | ₩116,730 | -0.21% | 1.7천 |
|---|
| 2026.06.05 | ₩117,584 | ₩117,864 | ₩116,690 | ₩116,863 | -0.61% | 2.4천 |
|---|
| 2026.06.04 | ₩118,264 | ₩118,558 | ₩117,957 | ₩117,997 | -0.23% | 8.1천 |
|---|
| 2026.06.03 | ₩116,970 | ₩117,424 | ₩116,903 | ₩117,264 | +0.25% | 4.4천 |
|---|
| 2026.06.02 | ₩117,490 | ₩117,490 | ₩116,810 | ₩117,210 | -0.24% | 2.2천 |
|---|
| 2026.06.01 | ₩117,410 | ₩118,078 | ₩117,410 | ₩117,944 | +0.45% | 2.8천 |
|---|
| 2026.05.29 | ₩117,023 | ₩117,517 | ₩117,023 | ₩117,504 | +0.41% | 3천 |
|---|
| 2026.05.28 | ₩116,636 | ₩117,410 | ₩116,636 | ₩117,183 | +0.47% | 3.7천 |
|---|
| 2026.05.27 | ₩116,036 | ₩116,316 | ₩115,782 | ₩115,782 | -0.22% | 3.9천 |
|---|
| 2026.05.26 | ₩116,289 | ₩116,289 | ₩115,943 | ₩116,223 | -0.06% | 3천 |
|---|
| 2026.05.22 | ₩116,116 | ₩116,823 | ₩116,063 | ₩116,289 | +0.15% | 3.5천 |
|---|
| 2026.05.21 | ₩115,182 | ₩115,836 | ₩114,848 | ₩115,649 | +0.41% | 5.2천 |
|---|
| 2026.05.20 | ₩114,728 | ₩115,822 | ₩114,368 | ₩115,822 | +0.95% | 2.7천 |
|---|
| 2026.05.19 | ₩115,435 | ₩115,876 | ₩114,875 | ₩114,875 | -0.49% | 3천 |
|---|
| 2026.05.18 | ₩113,808 | ₩115,409 | ₩113,808 | ₩115,409 | +1.41% | 2.3천 |
|---|
| 2026.05.15 | ₩114,435 | ₩114,728 | ₩114,235 | ₩114,235 | -0.17% | 700 |
|---|
| 2026.05.14 | ₩114,448 | ₩115,262 | ₩114,301 | ₩114,942 | +0.43% | 5.4만 |
|---|
| 2026.05.13 | ₩114,888 | ₩114,888 | ₩113,954 | ₩114,368 | -0.45% | 1.5천 |
|---|
| 2026.05.12 | ₩115,329 | ₩115,329 | ₩114,768 | ₩115,235 | -0.08% | 2.6천 |
|---|
| 2026.05.11 | ₩116,676 | ₩116,676 | ₩115,476 | ₩115,636 | -0.89% | 3.8천 |
|---|
| 2026.05.08 | ₩117,157 | ₩117,344 | ₩116,930 | ₩116,930 | -0.19% | 1.6천 |
|---|
| 2026.05.07 | ₩118,037 | ₩118,037 | ₩117,851 | ₩117,851 | -0.16% | 1.2천 |
|---|
| 2026.05.06 | ₩117,904 | ₩118,665 | ₩117,904 | ₩118,625 | +0.61% | 2천 |
|---|
| 2026.05.05 | ₩117,570 | ₩117,917 | ₩117,570 | ₩117,757 | +0.16% | 1.8천 |
|---|
| 2026.05.04 | ₩117,023 | ₩117,677 | ₩116,663 | ₩116,756 | -0.23% | 2.3천 |
|---|
| 2026.05.01 | ₩118,531 | ₩118,531 | ₩117,450 | ₩117,490 | -0.88% | 2.1천 |
|---|
| 2026.04.30 | ₩117,210 | ₩117,984 | ₩117,183 | ₩117,984 | +0.66% | 4.5천 |
|---|
| 2026.04.29 | ₩116,503 | ₩116,503 | ₩115,516 | ₩116,063 | -0.38% | 2.6천 |
|---|
| 2026.04.28 | ₩117,384 | ₩117,384 | ₩116,837 | ₩116,837 | -0.47% | 1.1천 |
|---|
| 2026.04.27 | ₩118,304 | ₩118,304 | ₩117,610 | ₩117,610 | -0.59% | 1.1천 |
|---|
| 2026.04.24 | ₩118,451 | ₩118,451 | ₩117,757 | ₩118,251 | -0.17% | 2.3천 |
|---|
| 2026.04.23 | ₩118,865 | ₩118,865 | ₩117,771 | ₩118,411 | -0.38% | 6.9천 |
|---|
| 2026.04.22 | ₩119,959 | ₩119,959 | ₩119,212 | ₩119,572 | -0.32% | 2.1천 |
|---|
| 2026.04.21 | ₩120,479 | ₩120,626 | ₩119,505 | ₩119,532 | -0.79% | 2.6천 |
|---|
| 2026.04.20 | ₩120,306 | ₩120,333 | ₩120,159 | ₩120,333 | +0.02% | 1.5천 |
|---|
| 2026.04.17 | ₩120,172 | ₩120,373 | ₩120,012 | ₩120,199 | +0.02% | 2.2천 |
|---|
| 2026.04.16 | ₩118,598 | ₩118,665 | ₩118,598 | ₩118,625 | +0.02% | 1.2천 |
|---|
| 2026.04.15 | ₩117,877 | ₩118,464 | ₩117,877 | ₩118,424 | +0.46% | 2.2천 |
|---|
| 2026.04.14 | ₩118,064 | ₩118,625 | ₩118,051 | ₩118,251 | +0.16% | 5천 |
|---|
| 2026.04.13 | ₩116,263 | ₩117,957 | ₩116,263 | ₩117,957 | +1.46% | 1천 |
|---|
| 2026.04.10 | ₩116,903 | ₩116,903 | ₩116,583 | ₩116,583 | -0.27% | 3.2천 |
|---|
| 2026.04.09 | ₩117,304 | ₩118,118 | ₩117,304 | ₩118,118 | +0.69% | 1.7천 |
|---|
| 2026.04.08 | ₩117,450 | ₩117,891 | ₩117,450 | ₩117,851 | +0.34% | 1.7천 |
|---|
| 2026.04.07 | ₩115,142 | ₩115,142 | ₩114,581 | ₩114,942 | -0.17% | 2.8천 |
|---|
| 2026.04.06 | ₩115,222 | ₩115,809 | ₩115,222 | ₩115,809 | +0.51% | 1.8천 |
|---|
| 2026.04.02 | ₩114,541 | ₩116,289 | ₩114,288 | ₩115,489 | +0.83% | 2.9천 |
|---|
| 2026.04.01 | ₩115,409 | ₩115,969 | ₩115,315 | ₩115,435 | +0.02% | 3.8천 |
|---|
| 2026.03.31 | ₩114,021 | ₩114,955 | ₩113,874 | ₩114,955 | +0.82% | 1.1천 |
|---|
| 2026.03.30 | ₩113,741 | ₩113,741 | ₩112,793 | ₩113,114 | -0.55% | 2.2천 |
|---|
| 2026.03.27 | ₩114,261 | ₩114,261 | ₩113,274 | ₩113,274 | -0.86% | 1.6천 |
|---|
| 2026.03.26 | ₩116,023 | ₩116,023 | ₩114,768 | ₩114,768 | -1.08% | 1.4천 |
|---|
| 2026.03.25 | ₩116,089 | ₩116,089 | ₩115,569 | ₩115,569 | -0.45% | 1.3천 |
|---|
| 2026.03.24 | ₩114,541 | ₩115,155 | ₩114,101 | ₩115,155 | +0.54% | 1.2천 |
|---|
| 2026.03.23 | ₩116,263 | ₩116,690 | ₩115,435 | ₩115,435 | -0.71% | 3.8천 |
|---|
| 2026.03.20 | ₩115,556 | ₩115,556 | ₩114,221 | ₩114,501 | -0.91% | 3.1천 |
|---|
| 2026.03.19 | ₩115,182 | ₩115,943 | ₩115,182 | ₩115,702 | +0.45% | 2천 |
|---|
| 2026.03.18 | ₩117,130 | ₩117,157 | ₩115,849 | ₩115,849 | -1.09% | 4.2천 |
|---|
| 2026.03.17 | ₩118,304 | ₩118,304 | ₩117,837 | ₩117,931 | -0.32% | 2.6천 |
|---|
| 2026.03.16 | ₩117,410 | ₩117,944 | ₩117,304 | ₩117,437 | +0.02% | 3.9천 |
|---|
| 2026.03.13 | ₩117,410 | ₩117,917 | ₩116,837 | ₩116,877 | -0.45% | 5.2천 |
|---|
| 2026.03.12 | ₩119,252 | ₩119,252 | ₩117,424 | ₩117,424 | -1.53% | 1.7천 |
|---|
| 2026.03.11 | ₩119,879 | ₩119,879 | ₩119,012 | ₩119,625 | -0.21% | 2.6천 |
|---|
| 2026.03.10 | ₩120,866 | ₩121,066 | ₩120,039 | ₩120,039 | -0.68% | 5.4천 |
|---|
| 2026.03.09 | ₩119,519 | ₩121,387 | ₩118,424 | ₩121,080 | +1.31% | 2.3천 |
|---|
| 2026.03.06 | ₩120,706 | ₩120,933 | ₩120,666 | ₩120,666 | -0.03% | 1.2천 |
|---|
| 2026.03.05 | ₩122,641 | ₩122,868 | ₩121,680 | ₩122,054 | -0.48% | 3천 |
|---|
| 2026.03.04 | ₩122,654 | ₩123,615 | ₩122,654 | ₩123,402 | +0.61% | 1.1천 |
|---|
| 2026.03.03 | ₩122,561 | ₩123,628 | ₩122,561 | ₩123,228 | +0.54% | 2.5천 |
|---|
| 2026.03.02 | ₩123,388 | ₩124,402 | ₩123,388 | ₩124,402 | +0.82% | 2천 |
|---|
| 2026.02.27 | ₩122,561 | ₩124,336 | ₩122,561 | ₩124,336 | +1.45% | 5.2천 |
|---|
| 2026.02.26 | ₩122,961 | ₩123,482 | ₩122,668 | ₩123,468 | +0.41% | 3.1천 |
|---|
| 2026.02.25 | ₩122,708 | ₩123,215 | ₩122,708 | ₩123,215 | +0.41% | 3.6천 |
|---|
| 2026.02.24 | ₩122,961 | ₩124,082 | ₩122,961 | ₩124,082 | +0.91% | 800 |
|---|
| 2026.02.23 | ₩123,562 | ₩123,562 | ₩122,828 | ₩122,828 | -0.59% | 2.4천 |
|---|
| 2026.02.20 | ₩123,949 | ₩124,429 | ₩123,949 | ₩124,202 | +0.20% | 1.3천 |
|---|
| 2026.02.19 | ₩123,909 | ₩123,935 | ₩123,548 | ₩123,935 | +0.02% | 3.3천 |
|---|
| 2026.02.18 | ₩123,775 | ₩124,469 | ₩123,775 | ₩124,296 | +0.42% | 2.3천 |
|---|
| 2026.02.17 | ₩124,456 | ₩124,456 | ₩123,442 | ₩123,482 | -0.78% | 4.2천 |
|---|
| 2026.02.13 | ₩123,362 | ₩125,003 | ₩123,362 | ₩124,496 | +0.92% | 3.7천 |
|---|
| 2026.02.12 | ₩124,376 | ₩124,896 | ₩123,201 | ₩123,201 | -0.94% | 3.7천 |
|---|
| 2026.02.11 | ₩123,789 | ₩124,376 | ₩123,695 | ₩124,376 | +0.47% | 1.6천 |
|---|
| 2026.02.10 | ₩124,496 | ₩124,789 | ₩124,149 | ₩124,149 | -0.28% | 2천 |
|---|
| 2026.02.09 | ₩124,482 | ₩124,656 | ₩123,722 | ₩124,509 | +0.02% | 3.7천 |
|---|
| 2026.02.06 | ₩123,682 | ₩124,869 | ₩123,682 | ₩124,869 | +0.96% | 2.7천 |
|---|
| 2026.02.05 | ₩122,214 | ₩122,214 | ₩122,161 | ₩122,161 | -0.04% | 600 |
|---|
| 2026.02.04 | ₩122,521 | ₩122,868 | ₩122,521 | ₩122,868 | +0.28% | 1.2천 |
|---|
| 2026.02.03 | ₩122,147 | ₩122,361 | ₩122,041 | ₩122,281 | +0.11% | 1.9천 |
|---|
| 2026.02.02 | ₩123,055 | ₩123,495 | ₩123,041 | ₩123,495 | +0.36% | 1.7천 |
|---|
| 2026.01.30 | ₩122,468 | ₩122,574 | ₩121,840 | ₩122,574 | +0.09% | 3.3천 |
|---|
| 2026.01.29 | ₩124,256 | ₩124,256 | ₩122,574 | ₩122,988 | -1.02% | 5.2천 |
|---|
| 2026.01.28 | ₩124,736 | ₩124,949 | ₩124,429 | ₩124,429 | -0.25% | 4.4천 |
|---|
| 2026.01.27 | ₩125,296 | ₩125,336 | ₩125,016 | ₩125,336 | +0.03% | 4천 |
|---|
| 2026.01.26 | ₩124,909 | ₩125,243 | ₩124,896 | ₩125,123 | +0.17% | 3.9천 |
|---|
| 2026.01.23 | ₩124,603 | ₩124,603 | ₩124,362 | ₩124,563 | -0.03% | 5.3만 |
|---|
| 2026.01.22 | ₩125,070 | ₩125,110 | ₩124,629 | ₩124,629 | -0.35% | 3.2천 |
|---|
| 2026.01.21 | ₩123,655 | ₩124,856 | ₩123,642 | ₩124,789 | +0.92% | 4천 |
|---|
| 2026.01.20 | ₩123,282 | ₩123,615 | ₩122,814 | ₩122,814 | -0.38% | 1천 |
|---|
| 2026.01.16 | ₩124,829 | ₩125,150 | ₩124,829 | ₩124,976 | +0.12% | 800 |
|---|
| 2026.01.15 | ₩124,322 | ₩125,003 | ₩124,322 | ₩125,003 | +0.55% | 1.8천 |
|---|
| 2026.01.14 | ₩123,228 | ₩123,922 | ₩123,228 | ₩123,922 | +0.56% | 4.5천 |
|---|
| 2026.01.13 | ₩123,095 | ₩123,415 | ₩122,935 | ₩123,415 | +0.26% | 3.1천 |
|---|
| 2026.01.12 | ₩122,668 | ₩123,161 | ₩122,574 | ₩123,161 | +0.40% | 4천 |
|---|
| 2026.01.09 | ₩121,747 | ₩122,895 | ₩121,747 | ₩122,881 | +0.93% | 2.9천 |
|---|
| 2026.01.08 | ₩120,893 | ₩122,094 | ₩120,893 | ₩121,720 | +0.68% | 4.9천 |
|---|
| 2026.01.07 | ₩122,094 | ₩122,094 | ₩121,107 | ₩121,160 | -0.77% | 3천 |
|---|
| 2026.01.06 | ₩120,359 | ₩122,187 | ₩120,359 | ₩122,027 | +1.39% | 3천 |
|---|
| 2026.01.05 | ₩119,372 | ₩120,906 | ₩119,372 | ₩120,599 | +1.03% | 3.6천 |
|---|
| 2026.01.02 | ₩120,212 | ₩120,212 | ₩119,439 | ₩119,892 | -0.27% | 1.3천 |
|---|
| 2025.12.31 | ₩120,012 | ₩120,012 | ₩120,012 | ₩120,012 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩120,946 | ₩121,000 | ₩120,946 | ₩120,973 | +0.02% | 900 |
|---|
| 2025.12.29 | ₩121,480 | ₩121,760 | ₩121,187 | ₩121,360 | -0.10% | 3.2천 |
|---|
| 2025.12.26 | ₩121,734 | ₩121,734 | ₩121,320 | ₩121,734 | 0.00% | 9.3천 |
|---|
| 2025.12.24 | ₩121,680 | ₩121,680 | ₩121,480 | ₩121,627 | -0.04% | 3.3천 |
|---|
| 2025.12.23 | ₩121,307 | ₩121,307 | ₩121,120 | ₩121,253 | -0.04% | 900 |
|---|
| 2025.12.22 | ₩120,760 | ₩121,427 | ₩120,760 | ₩121,427 | +0.55% | 1.6천 |
|---|
| 2025.12.19 | ₩121,640 | ₩121,840 | ₩121,614 | ₩121,734 | +0.08% | 1.1천 |
|---|
| 2025.12.18 | ₩121,947 | ₩121,947 | ₩121,293 | ₩121,293 | -0.54% | 3.2천 |
|---|
| 2025.12.17 | ₩121,627 | ₩121,694 | ₩121,160 | ₩121,160 | -0.38% | 1.7천 |
|---|
| 2025.12.16 | ₩122,107 | ₩122,107 | ₩120,866 | ₩121,293 | -0.67% | 2.3천 |
|---|
| 2025.12.15 | ₩121,840 | ₩122,094 | ₩121,760 | ₩122,027 | +0.15% | 1.8천 |
|---|
| 2025.12.12 | ₩122,001 | ₩122,001 | ₩121,654 | ₩121,734 | -0.22% | 2.5천 |
|---|
| 2025.12.11 | ₩122,468 | ₩122,721 | ₩122,468 | ₩122,721 | +0.21% | 1.9천 |
|---|
| 2025.12.10 | ₩120,840 | ₩122,001 | ₩120,693 | ₩121,920 | +0.89% | 4천 |
|---|
| 2025.12.09 | ₩121,147 | ₩121,147 | ₩120,493 | ₩120,493 | -0.54% | 1.1천 |
|---|
| 2025.12.08 | ₩121,827 | ₩121,827 | ₩121,267 | ₩121,267 | -0.46% | 4천 |
|---|
| 2025.12.05 | ₩122,054 | ₩122,094 | ₩121,760 | ₩121,760 | -0.24% | 2.3천 |
|---|
| 2025.12.04 | ₩121,253 | ₩121,667 | ₩121,253 | ₩121,587 | +0.28% | 5.4천 |
|---|
| 2025.12.03 | ₩121,587 | ₩121,627 | ₩121,453 | ₩121,453 | -0.11% | 4.9천 |
|---|
| 2025.12.02 | ₩120,960 | ₩121,347 | ₩120,960 | ₩121,107 | +0.12% | 1.8천 |
|---|
| 2025.12.01 | ₩121,694 | ₩122,374 | ₩121,413 | ₩121,413 | -0.23% | 1.7천 |
|---|
| 2025.11.28 | ₩122,267 | ₩122,588 | ₩122,214 | ₩122,548 | +0.23% | 1천 |
|---|
| 2025.11.26 | ₩121,961 | ₩122,454 | ₩121,961 | ₩122,227 | +0.22% | 3.8천 |
|---|
| 2025.11.25 | ₩120,319 | ₩121,587 | ₩120,319 | ₩121,587 | +1.05% | 1.1천 |
|---|
| 2025.11.24 | ₩118,945 | ₩119,519 | ₩118,638 | ₩119,132 | +0.16% | 4.3천 |
|---|
| 2025.11.21 | ₩117,837 | ₩119,625 | ₩117,757 | ₩119,118 | +1.09% | 5.9천 |
|---|
| 2025.11.20 | ₩119,145 | ₩119,212 | ₩116,850 | ₩116,850 | -1.93% | 2.5천 |
|---|
| 2025.11.19 | ₩118,131 | ₩118,331 | ₩117,544 | ₩117,944 | -0.16% | 9.8천 |
|---|
| 2025.11.18 | ₩118,211 | ₩118,464 | ₩117,811 | ₩118,224 | +0.01% | 1.7천 |
|---|
| 2025.11.17 | ₩118,905 | ₩119,278 | ₩118,091 | ₩118,291 | -0.52% | 3.9천 |
|---|
| 2025.11.14 | ₩119,625 | ₩119,812 | ₩119,399 | ₩119,399 | -0.19% | 900 |
|---|
| 2025.11.13 | ₩120,680 | ₩120,706 | ₩119,785 | ₩119,785 | -0.74% | 1.9천 |
|---|
| 2025.11.12 | ₩121,547 | ₩121,600 | ₩121,267 | ₩121,267 | -0.23% | 1천 |
|---|
| 2025.11.11 | ₩120,733 | ₩121,080 | ₩120,733 | ₩121,080 | +0.29% | 1.4천 |
|---|
| 2025.11.10 | ₩120,706 | ₩120,826 | ₩119,745 | ₩120,826 | +0.10% | 1.2천 |
|---|
| 2025.11.07 | ₩119,425 | ₩120,306 | ₩119,425 | ₩120,306 | +0.74% | 2.3천 |
|---|
| 2025.11.06 | ₩120,106 | ₩120,106 | ₩119,212 | ₩119,599 | -0.42% | 2천 |
|---|
| 2025.11.05 | ₩119,932 | ₩120,559 | ₩119,652 | ₩120,373 | +0.37% | 2.1천 |
|---|
| 2025.11.04 | ₩119,585 | ₩120,079 | ₩119,412 | ₩119,679 | +0.08% | 2.3천 |
|---|
| 2025.11.03 | ₩120,666 | ₩120,666 | ₩119,639 | ₩120,386 | -0.23% | 1.1만 |
|---|
| 2025.10.31 | ₩120,733 | ₩121,200 | ₩120,720 | ₩121,187 | +0.38% | 3.4천 |
|---|
| 2025.10.30 | ₩120,533 | ₩122,027 | ₩120,533 | ₩120,960 | +0.35% | 1.9천 |
|---|
| 2025.10.29 | ₩121,774 | ₩121,774 | ₩120,573 | ₩120,573 | -0.99% | 800 |
|---|
| 2025.10.28 | ₩122,161 | ₩122,895 | ₩122,161 | ₩122,254 | +0.08% | 9.5천 |
|---|
| 2025.10.27 | ₩123,215 | ₩123,215 | ₩122,574 | ₩122,975 | -0.19% | 3.4천 |
|---|
| 2025.10.24 | ₩123,562 | ₩123,562 | ₩122,761 | ₩122,761 | -0.65% | 5천 |
|---|
| 2025.10.23 | ₩121,534 | ₩122,508 | ₩121,534 | ₩122,508 | +0.80% | 900 |
|---|
| 2025.10.22 | ₩122,761 | ₩122,761 | ₩121,907 | ₩121,907 | -0.70% | 2.1천 |
|---|
| 2025.10.21 | ₩121,961 | ₩122,748 | ₩121,961 | ₩122,748 | +0.65% | 900 |
|---|
| 2025.10.20 | ₩121,520 | ₩121,734 | ₩121,320 | ₩121,734 | +0.18% | 3.5천 |
|---|
| 2025.10.17 | ₩120,639 | ₩120,639 | ₩120,639 | ₩120,639 | 0.00% | 500 |
|---|
| 2025.10.16 | ₩120,733 | ₩120,733 | ₩119,785 | ₩120,106 | -0.52% | 1.8천 |
|---|
| 2025.10.15 | ₩120,306 | ₩120,453 | ₩120,146 | ₩120,279 | -0.02% | 2.6천 |
|---|
| 2025.10.14 | ₩119,332 | ₩120,439 | ₩119,332 | ₩120,159 | +0.69% | 1.6천 |
|---|
| 2025.10.13 | ₩118,745 | ₩119,252 | ₩118,478 | ₩119,172 | +0.36% | 1.2천 |
|---|
| 2025.10.10 | ₩118,451 | ₩118,705 | ₩117,957 | ₩117,957 | -0.42% | 3.5천 |
|---|