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 | ₩118,168 | ₩118,355 | ₩118,168 | ₩118,222 | +0.05% | 4.6만 |
| 2026.10.08 | ₩116,233 | ₩117,688 | ₩116,207 | ₩117,674 | +1.24% | 3.7만 |
| 2026.10.07 | ₩116,940 | ₩116,940 | ₩116,233 | ₩116,233 | -0.60% | 2.8천 |
| 2026.10.06 | ₩117,594 | ₩117,608 | ₩117,301 | ₩117,528 | -0.06% | 1.4천 |
| 2026.10.05 | ₩117,114 | ₩117,114 | ₩116,874 | ₩116,874 | -0.21% | 800 |
| 2026.10.02 | ₩116,954 | ₩116,954 | ₩116,340 | ₩116,340 | -0.52% | 1.5천 |
| 2026.10.01 | ₩115,726 | ₩116,180 | ₩115,646 | ₩115,980 | +0.22% | 3천 |
| 2026.09.30 | ₩115,766 | ₩115,766 | ₩115,059 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,059 |
| -0.61% |
| 1.5천 |
| 2026.09.29 | ₩115,739 | ₩115,739 | ₩115,232 | ₩115,659 | -0.07% | 3.1천 |
|---|
| 2026.09.28 | ₩115,406 | ₩116,300 | ₩115,379 | ₩115,873 | +0.40% | 2.8천 |
|---|
| 2026.09.25 | ₩116,006 | ₩116,500 | ₩116,006 | ₩116,100 | +0.08% | 1.4천 |
|---|
| 2026.09.24 | ₩116,273 | ₩116,273 | ₩115,966 | ₩115,966 | -0.26% | 700 |
|---|
| 2026.09.23 | ₩116,860 | ₩117,287 | ₩116,580 | ₩116,580 | -0.24% | 5.5천 |
|---|
| 2026.09.22 | ₩117,688 | ₩117,688 | ₩116,834 | ₩117,141 | -0.46% | 2.6천 |
|---|
| 2026.09.21 | ₩116,834 | ₩116,981 | ₩115,846 | ₩116,714 | -0.10% | 2.4천 |
|---|
| 2026.09.18 | ₩116,473 | ₩116,473 | ₩115,860 | ₩115,940 | -0.46% | 2.1천 |
|---|
| 2026.09.17 | ₩116,914 | ₩116,914 | ₩116,153 | ₩116,247 | -0.57% | 3.1천 |
|---|
| 2026.09.16 | ₩116,567 | ₩116,834 | ₩115,486 | ₩115,846 | -0.62% | 1.6천 |
|---|
| 2026.09.15 | ₩118,021 | ₩118,021 | ₩116,727 | ₩116,727 | -1.10% | 2.7천 |
|---|
| 2026.09.14 | ₩117,421 | ₩118,368 | ₩117,421 | ₩118,275 | +0.73% | 3.6천 |
|---|
| 2026.09.11 | ₩117,167 | ₩117,755 | ₩117,167 | ₩117,688 | +0.44% | 2천 |
|---|
| 2026.09.10 | ₩116,247 | ₩116,887 | ₩116,247 | ₩116,300 | +0.05% | 1천 |
|---|
| 2026.09.09 | ₩118,208 | ₩118,208 | ₩117,234 | ₩117,234 | -0.82% | 1.3천 |
|---|
| 2026.09.08 | ₩119,676 | ₩119,676 | ₩118,609 | ₩118,609 | -0.89% | 2.4천 |
|---|
| 2026.09.04 | ₩120,637 | ₩120,637 | ₩120,383 | ₩120,383 | -0.21% | 1.4천 |
|---|
| 2026.09.03 | ₩120,664 | ₩121,077 | ₩120,370 | ₩121,051 | +0.32% | 2천 |
|---|
| 2026.09.02 | ₩120,303 | ₩120,664 | ₩120,023 | ₩120,423 | +0.10% | 1.7천 |
|---|
| 2026.09.01 | ₩120,050 | ₩120,050 | ₩119,956 | ₩120,023 | -0.02% | 2.4천 |
|---|
| 2026.08.31 | ₩120,690 | ₩120,690 | ₩120,584 | ₩120,584 | -0.09% | 700 |
|---|
| 2026.08.28 | ₩121,224 | ₩121,224 | ₩121,037 | ₩121,037 | -0.15% | 1.2천 |
|---|
| 2026.08.27 | ₩121,571 | ₩121,731 | ₩121,504 | ₩121,504 | -0.05% | 900 |
|---|
| 2026.08.26 | ₩122,372 | ₩122,532 | ₩122,252 | ₩122,479 | +0.09% | 4.3천 |
|---|
| 2026.08.25 | ₩122,172 | ₩122,452 | ₩122,132 | ₩122,452 | +0.23% | 1.8천 |
|---|
| 2026.08.24 | ₩122,612 | ₩123,039 | ₩122,612 | ₩122,959 | +0.28% | 1.8천 |
|---|
| 2026.08.21 | ₩122,585 | ₩122,692 | ₩122,545 | ₩122,612 | +0.02% | 1.9천 |
|---|
| 2026.08.20 | ₩122,652 | ₩123,159 | ₩122,145 | ₩122,145 | -0.41% | 3.1천 |
|---|
| 2026.08.19 | ₩124,213 | ₩124,614 | ₩123,786 | ₩123,786 | -0.34% | 2천 |
|---|
| 2026.08.18 | ₩123,439 | ₩123,840 | ₩123,199 | ₩123,199 | -0.19% | 2.7천 |
|---|
| 2026.08.17 | ₩123,920 | ₩123,987 | ₩123,279 | ₩123,279 | -0.52% | 4.7천 |
|---|
| 2026.08.14 | ₩124,507 | ₩124,747 | ₩124,440 | ₩124,587 | +0.06% | 1.2천 |
|---|
| 2026.08.13 | ₩125,174 | ₩125,174 | ₩124,774 | ₩125,054 | -0.10% | 1.1천 |
|---|
| 2026.08.12 | ₩124,801 | ₩125,054 | ₩124,347 | ₩124,881 | +0.06% | 2.7천 |
|---|
| 2026.08.11 | ₩124,947 | ₩125,641 | ₩124,947 | ₩125,161 | +0.17% | 4.2천 |
|---|
| 2026.08.10 | ₩124,574 | ₩125,054 | ₩124,574 | ₩124,827 | +0.20% | 2.2만 |
|---|
| 2026.08.07 | ₩123,880 | ₩124,801 | ₩123,613 | ₩124,680 | +0.65% | 1.9천 |
|---|
| 2026.08.06 | ₩123,613 | ₩123,680 | ₩123,546 | ₩123,653 | +0.03% | 2천 |
|---|
| 2026.08.05 | ₩123,600 | ₩123,813 | ₩123,533 | ₩123,813 | +0.17% | 2.4천 |
|---|
| 2026.08.04 | ₩122,172 | ₩123,813 | ₩122,092 | ₩123,813 | +1.34% | 7천 |
|---|
| 2026.08.03 | ₩122,812 | ₩122,812 | ₩121,838 | ₩122,198 | -0.50% | 9.9천 |
|---|
| 2026.07.31 | ₩121,011 | ₩121,291 | ₩120,277 | ₩121,211 | +0.17% | 2.2천 |
|---|
| 2026.07.30 | ₩121,611 | ₩121,611 | ₩121,157 | ₩121,491 | -0.10% | 1.1천 |
|---|
| 2026.07.29 | ₩121,758 | ₩122,866 | ₩121,758 | ₩122,265 | +0.42% | 1.6천 |
|---|
| 2026.07.28 | ₩121,091 | ₩122,412 | ₩121,091 | ₩122,412 | +1.09% | 4.5천 |
|---|
| 2026.07.27 | ₩118,715 | ₩120,263 | ₩118,715 | ₩120,223 | +1.27% | 5.9천 |
|---|
| 2026.07.24 | ₩117,741 | ₩118,702 | ₩117,741 | ₩118,315 | +0.49% | 1.6천 |
|---|
| 2026.07.23 | ₩116,460 | ₩117,274 | ₩116,460 | ₩117,167 | +0.61% | 1.5천 |
|---|
| 2026.07.22 | ₩117,488 | ₩117,488 | ₩117,301 | ₩117,301 | -0.16% | 600 |
|---|
| 2026.07.21 | ₩117,821 | ₩117,981 | ₩117,714 | ₩117,714 | -0.09% | 1.5천 |
|---|
| 2026.07.20 | ₩118,075 | ₩118,569 | ₩118,075 | ₩118,302 | +0.19% | 4.9천 |
|---|
| 2026.07.17 | ₩119,516 | ₩120,690 | ₩118,982 | ₩118,982 | -0.45% | 4천 |
|---|
| 2026.07.16 | ₩117,955 | ₩120,143 | ₩117,955 | ₩120,143 | +1.86% | 3.7천 |
|---|
| 2026.07.15 | ₩118,769 | ₩118,782 | ₩117,795 | ₩117,795 | -0.82% | 1.6천 |
|---|
| 2026.07.14 | ₩118,849 | ₩118,849 | ₩118,075 | ₩118,248 | -0.51% | 6천 |
|---|
| 2026.07.13 | ₩118,996 | ₩119,649 | ₩118,996 | ₩119,049 | +0.04% | 1.4천 |
|---|
| 2026.07.10 | ₩118,755 | ₩119,089 | ₩118,649 | ₩119,022 | +0.22% | 3.7천 |
|---|
| 2026.07.09 | ₩118,448 | ₩118,448 | ₩118,395 | ₩118,395 | -0.05% | 800 |
|---|
| 2026.07.08 | ₩118,088 | ₩118,142 | ₩117,928 | ₩117,928 | -0.14% | 1.5천 |
|---|
| 2026.07.07 | ₩119,396 | ₩119,916 | ₩118,742 | ₩118,875 | -0.44% | 2.3천 |
|---|
| 2026.07.06 | ₩119,463 | ₩119,463 | ₩118,101 | ₩118,729 | -0.61% | 1.6만 |
|---|
| 2026.07.02 | ₩119,182 | ₩119,516 | ₩118,889 | ₩119,436 | +0.21% | 3천 |
|---|
| 2026.07.01 | ₩118,422 | ₩119,276 | ₩118,422 | ₩118,662 | +0.20% | 1.7천 |
|---|
| 2026.06.30 | ₩117,901 | ₩118,555 | ₩117,848 | ₩118,555 | +0.55% | 2천 |
|---|
| 2026.06.29 | ₩118,021 | ₩118,302 | ₩117,981 | ₩118,115 | +0.08% | 2.1천 |
|---|
| 2026.06.26 | ₩117,941 | ₩118,235 | ₩117,741 | ₩117,955 | +0.01% | 2.3천 |
|---|
| 2026.06.25 | ₩118,302 | ₩118,942 | ₩117,368 | ₩117,368 | -0.79% | 3.6천 |
|---|
| 2026.06.24 | ₩115,766 | ₩117,728 | ₩115,766 | ₩117,074 | +1.13% | 7.3천 |
|---|
| 2026.06.23 | ₩115,392 | ₩116,193 | ₩115,392 | ₩115,873 | +0.42% | 5.1천 |
|---|
| 2026.06.22 | ₩115,793 | ₩115,966 | ₩115,553 | ₩115,820 | +0.02% | 5천 |
|---|
| 2026.06.18 | ₩116,473 | ₩116,473 | ₩115,766 | ₩116,020 | -0.39% | 6.8천 |
|---|
| 2026.06.17 | ₩117,835 | ₩118,569 | ₩116,033 | ₩116,033 | -1.53% | 1만 |
|---|
| 2026.06.16 | ₩118,795 | ₩118,795 | ₩118,142 | ₩118,142 | -0.55% | 2.5천 |
|---|
| 2026.06.15 | ₩118,609 | ₩119,036 | ₩118,408 | ₩118,502 | -0.09% | 3.2천 |
|---|
| 2026.06.12 | ₩117,381 | ₩118,155 | ₩117,221 | ₩118,155 | +0.66% | 3.3천 |
|---|
| 2026.06.11 | ₩116,674 | ₩118,008 | ₩116,660 | ₩117,621 | +0.81% | 1.3만 |
|---|
| 2026.06.10 | ₩117,114 | ₩118,422 | ₩116,647 | ₩116,700 | -0.35% | 1.1만 |
|---|
| 2026.06.09 | ₩116,914 | ₩117,901 | ₩116,300 | ₩117,674 | +0.65% | 1.1만 |
|---|
| 2026.06.08 | ₩116,981 | ₩116,981 | ₩116,740 | ₩116,740 | -0.21% | 1.7천 |
|---|
| 2026.06.05 | ₩117,594 | ₩117,875 | ₩116,700 | ₩116,874 | -0.61% | 2.4천 |
|---|
| 2026.06.04 | ₩118,275 | ₩118,569 | ₩117,968 | ₩118,008 | -0.23% | 8.1천 |
|---|
| 2026.06.03 | ₩116,981 | ₩117,434 | ₩116,914 | ₩117,274 | +0.25% | 4.4천 |
|---|
| 2026.06.02 | ₩117,501 | ₩117,501 | ₩116,820 | ₩117,221 | -0.24% | 2.2천 |
|---|
| 2026.06.01 | ₩117,421 | ₩118,088 | ₩117,421 | ₩117,955 | +0.45% | 2.8천 |
|---|
| 2026.05.29 | ₩117,034 | ₩117,528 | ₩117,034 | ₩117,514 | +0.41% | 3천 |
|---|
| 2026.05.28 | ₩116,647 | ₩117,421 | ₩116,647 | ₩117,194 | +0.47% | 3.7천 |
|---|
| 2026.05.27 | ₩116,046 | ₩116,327 | ₩115,793 | ₩115,793 | -0.22% | 3.9천 |
|---|
| 2026.05.26 | ₩116,300 | ₩116,300 | ₩115,953 | ₩116,233 | -0.06% | 3천 |
|---|
| 2026.05.22 | ₩116,126 | ₩116,834 | ₩116,073 | ₩116,300 | +0.15% | 3.5천 |
|---|
| 2026.05.21 | ₩115,192 | ₩115,846 | ₩114,859 | ₩115,659 | +0.41% | 5.2천 |
|---|
| 2026.05.20 | ₩114,739 | ₩115,833 | ₩114,378 | ₩115,833 | +0.95% | 2.7천 |
|---|
| 2026.05.19 | ₩115,446 | ₩115,886 | ₩114,885 | ₩114,885 | -0.49% | 3천 |
|---|
| 2026.05.18 | ₩113,818 | ₩115,419 | ₩113,818 | ₩115,419 | +1.41% | 2.3천 |
|---|
| 2026.05.15 | ₩114,445 | ₩114,739 | ₩114,245 | ₩114,245 | -0.17% | 700 |
|---|
| 2026.05.14 | ₩114,458 | ₩115,272 | ₩114,312 | ₩114,952 | +0.43% | 5.4만 |
|---|
| 2026.05.13 | ₩114,899 | ₩114,899 | ₩113,965 | ₩114,378 | -0.45% | 1.5천 |
|---|
| 2026.05.12 | ₩115,339 | ₩115,339 | ₩114,779 | ₩115,246 | -0.08% | 2.6천 |
|---|
| 2026.05.11 | ₩116,687 | ₩116,687 | ₩115,486 | ₩115,646 | -0.89% | 3.8천 |
|---|
| 2026.05.08 | ₩117,167 | ₩117,354 | ₩116,940 | ₩116,940 | -0.19% | 1.6천 |
|---|
| 2026.05.07 | ₩118,048 | ₩118,048 | ₩117,861 | ₩117,861 | -0.16% | 1.2천 |
|---|
| 2026.05.06 | ₩117,915 | ₩118,675 | ₩117,915 | ₩118,635 | +0.61% | 2천 |
|---|
| 2026.05.05 | ₩117,581 | ₩117,928 | ₩117,581 | ₩117,768 | +0.16% | 1.8천 |
|---|
| 2026.05.04 | ₩117,034 | ₩117,688 | ₩116,674 | ₩116,767 | -0.23% | 2.3천 |
|---|
| 2026.05.01 | ₩118,542 | ₩118,542 | ₩117,461 | ₩117,501 | -0.88% | 2.1천 |
|---|
| 2026.04.30 | ₩117,221 | ₩117,995 | ₩117,194 | ₩117,995 | +0.66% | 4.5천 |
|---|
| 2026.04.29 | ₩116,513 | ₩116,513 | ₩115,526 | ₩116,073 | -0.38% | 2.6천 |
|---|
| 2026.04.28 | ₩117,394 | ₩117,394 | ₩116,847 | ₩116,847 | -0.47% | 1.1천 |
|---|
| 2026.04.27 | ₩118,315 | ₩118,315 | ₩117,621 | ₩117,621 | -0.59% | 1.1천 |
|---|
| 2026.04.24 | ₩118,462 | ₩118,462 | ₩117,768 | ₩118,262 | -0.17% | 2.3천 |
|---|
| 2026.04.23 | ₩118,875 | ₩118,875 | ₩117,781 | ₩118,422 | -0.38% | 6.9천 |
|---|
| 2026.04.22 | ₩119,970 | ₩119,970 | ₩119,222 | ₩119,583 | -0.32% | 2.1천 |
|---|
| 2026.04.21 | ₩120,490 | ₩120,637 | ₩119,516 | ₩119,543 | -0.79% | 2.6천 |
|---|
| 2026.04.20 | ₩120,317 | ₩120,343 | ₩120,170 | ₩120,343 | +0.02% | 1.5천 |
|---|
| 2026.04.17 | ₩120,183 | ₩120,383 | ₩120,023 | ₩120,210 | +0.02% | 2.2천 |
|---|
| 2026.04.16 | ₩118,609 | ₩118,675 | ₩118,609 | ₩118,635 | +0.02% | 1.2천 |
|---|
| 2026.04.15 | ₩117,888 | ₩118,475 | ₩117,888 | ₩118,435 | +0.46% | 2.2천 |
|---|
| 2026.04.14 | ₩118,075 | ₩118,635 | ₩118,061 | ₩118,262 | +0.16% | 5천 |
|---|
| 2026.04.13 | ₩116,273 | ₩117,968 | ₩116,273 | ₩117,968 | +1.46% | 1천 |
|---|
| 2026.04.10 | ₩116,914 | ₩116,914 | ₩116,594 | ₩116,594 | -0.27% | 3.2천 |
|---|
| 2026.04.09 | ₩117,314 | ₩118,128 | ₩117,314 | ₩118,128 | +0.69% | 1.7천 |
|---|
| 2026.04.08 | ₩117,461 | ₩117,901 | ₩117,461 | ₩117,861 | +0.34% | 1.7천 |
|---|
| 2026.04.07 | ₩115,152 | ₩115,152 | ₩114,592 | ₩114,952 | -0.17% | 2.8천 |
|---|
| 2026.04.06 | ₩115,232 | ₩115,820 | ₩115,232 | ₩115,820 | +0.51% | 1.8천 |
|---|
| 2026.04.02 | ₩114,552 | ₩116,300 | ₩114,298 | ₩115,499 | +0.83% | 2.9천 |
|---|
| 2026.04.01 | ₩115,419 | ₩115,980 | ₩115,326 | ₩115,446 | +0.02% | 3.8천 |
|---|
| 2026.03.31 | ₩114,031 | ₩114,965 | ₩113,885 | ₩114,965 | +0.82% | 1.1천 |
|---|
| 2026.03.30 | ₩113,751 | ₩113,751 | ₩112,804 | ₩113,124 | -0.55% | 2.2천 |
|---|
| 2026.03.27 | ₩114,272 | ₩114,272 | ₩113,284 | ₩113,284 | -0.86% | 1.6천 |
|---|
| 2026.03.26 | ₩116,033 | ₩116,033 | ₩114,779 | ₩114,779 | -1.08% | 1.4천 |
|---|
| 2026.03.25 | ₩116,100 | ₩116,100 | ₩115,579 | ₩115,579 | -0.45% | 1.3천 |
|---|
| 2026.03.24 | ₩114,552 | ₩115,166 | ₩114,111 | ₩115,166 | +0.54% | 1.2천 |
|---|
| 2026.03.23 | ₩116,273 | ₩116,700 | ₩115,446 | ₩115,446 | -0.71% | 3.8천 |
|---|
| 2026.03.20 | ₩115,566 | ₩115,566 | ₩114,231 | ₩114,512 | -0.91% | 3.1천 |
|---|
| 2026.03.19 | ₩115,192 | ₩115,953 | ₩115,192 | ₩115,713 | +0.45% | 2천 |
|---|
| 2026.03.18 | ₩117,141 | ₩117,167 | ₩115,860 | ₩115,860 | -1.09% | 4.2천 |
|---|
| 2026.03.17 | ₩118,315 | ₩118,315 | ₩117,848 | ₩117,941 | -0.32% | 2.6천 |
|---|
| 2026.03.16 | ₩117,421 | ₩117,955 | ₩117,314 | ₩117,448 | +0.02% | 3.9천 |
|---|
| 2026.03.13 | ₩117,421 | ₩117,928 | ₩116,847 | ₩116,887 | -0.45% | 5.2천 |
|---|
| 2026.03.12 | ₩119,262 | ₩119,262 | ₩117,434 | ₩117,434 | -1.53% | 1.7천 |
|---|
| 2026.03.11 | ₩119,890 | ₩119,890 | ₩119,022 | ₩119,636 | -0.21% | 2.6천 |
|---|
| 2026.03.10 | ₩120,877 | ₩121,077 | ₩120,050 | ₩120,050 | -0.68% | 5.4천 |
|---|
| 2026.03.09 | ₩119,529 | ₩121,398 | ₩118,435 | ₩121,091 | +1.31% | 2.3천 |
|---|
| 2026.03.06 | ₩120,717 | ₩120,944 | ₩120,677 | ₩120,677 | -0.03% | 1.2천 |
|---|
| 2026.03.05 | ₩122,652 | ₩122,879 | ₩121,691 | ₩122,065 | -0.48% | 3천 |
|---|
| 2026.03.04 | ₩122,665 | ₩123,626 | ₩122,665 | ₩123,413 | +0.61% | 1.1천 |
|---|
| 2026.03.03 | ₩122,572 | ₩123,640 | ₩122,572 | ₩123,239 | +0.54% | 2.5천 |
|---|
| 2026.03.02 | ₩123,399 | ₩124,414 | ₩123,399 | ₩124,414 | +0.82% | 2천 |
|---|
| 2026.02.27 | ₩122,572 | ₩124,347 | ₩122,572 | ₩124,347 | +1.45% | 5.2천 |
|---|
| 2026.02.26 | ₩122,972 | ₩123,493 | ₩122,679 | ₩123,479 | +0.41% | 3.1천 |
|---|
| 2026.02.25 | ₩122,719 | ₩123,226 | ₩122,719 | ₩123,226 | +0.41% | 3.6천 |
|---|
| 2026.02.24 | ₩122,972 | ₩124,093 | ₩122,972 | ₩124,093 | +0.91% | 800 |
|---|
| 2026.02.23 | ₩123,573 | ₩123,573 | ₩122,839 | ₩122,839 | -0.59% | 2.4천 |
|---|
| 2026.02.20 | ₩123,960 | ₩124,440 | ₩123,960 | ₩124,213 | +0.20% | 1.3천 |
|---|
| 2026.02.19 | ₩123,920 | ₩123,946 | ₩123,559 | ₩123,946 | +0.02% | 3.3천 |
|---|
| 2026.02.18 | ₩123,786 | ₩124,480 | ₩123,786 | ₩124,307 | +0.42% | 2.3천 |
|---|
| 2026.02.17 | ₩124,467 | ₩124,467 | ₩123,453 | ₩123,493 | -0.78% | 4.2천 |
|---|
| 2026.02.13 | ₩123,373 | ₩125,014 | ₩123,373 | ₩124,507 | +0.92% | 3.7천 |
|---|
| 2026.02.12 | ₩124,387 | ₩124,907 | ₩123,213 | ₩123,213 | -0.94% | 3.7천 |
|---|
| 2026.02.11 | ₩123,800 | ₩124,387 | ₩123,706 | ₩124,387 | +0.47% | 1.6천 |
|---|
| 2026.02.10 | ₩124,507 | ₩124,801 | ₩124,160 | ₩124,160 | -0.28% | 2천 |
|---|
| 2026.02.09 | ₩124,494 | ₩124,667 | ₩123,733 | ₩124,520 | +0.02% | 3.7천 |
|---|
| 2026.02.06 | ₩123,693 | ₩124,881 | ₩123,693 | ₩124,881 | +0.96% | 2.7천 |
|---|
| 2026.02.05 | ₩122,225 | ₩122,225 | ₩122,172 | ₩122,172 | -0.04% | 600 |
|---|
| 2026.02.04 | ₩122,532 | ₩122,879 | ₩122,532 | ₩122,879 | +0.28% | 1.2천 |
|---|
| 2026.02.03 | ₩122,158 | ₩122,372 | ₩122,052 | ₩122,292 | +0.11% | 1.9천 |
|---|
| 2026.02.02 | ₩123,066 | ₩123,506 | ₩123,052 | ₩123,506 | +0.36% | 1.7천 |
|---|
| 2026.01.30 | ₩122,479 | ₩122,585 | ₩121,851 | ₩122,585 | +0.09% | 3.3천 |
|---|
| 2026.01.29 | ₩124,267 | ₩124,267 | ₩122,585 | ₩122,999 | -1.02% | 5.2천 |
|---|
| 2026.01.28 | ₩124,747 | ₩124,961 | ₩124,440 | ₩124,440 | -0.25% | 4.4천 |
|---|
| 2026.01.27 | ₩125,308 | ₩125,348 | ₩125,027 | ₩125,348 | +0.03% | 4천 |
|---|
| 2026.01.26 | ₩124,921 | ₩125,254 | ₩124,907 | ₩125,134 | +0.17% | 3.9천 |
|---|
| 2026.01.23 | ₩124,614 | ₩124,614 | ₩124,374 | ₩124,574 | -0.03% | 5.3만 |
|---|
| 2026.01.22 | ₩125,081 | ₩125,121 | ₩124,640 | ₩124,640 | -0.35% | 3.2천 |
|---|
| 2026.01.21 | ₩123,666 | ₩124,867 | ₩123,653 | ₩124,801 | +0.92% | 4천 |
|---|
| 2026.01.20 | ₩123,293 | ₩123,626 | ₩122,826 | ₩122,826 | -0.38% | 1천 |
|---|
| 2026.01.16 | ₩124,841 | ₩125,161 | ₩124,841 | ₩124,987 | +0.12% | 800 |
|---|
| 2026.01.15 | ₩124,333 | ₩125,014 | ₩124,333 | ₩125,014 | +0.55% | 1.8천 |
|---|
| 2026.01.14 | ₩123,239 | ₩123,933 | ₩123,239 | ₩123,933 | +0.56% | 4.5천 |
|---|
| 2026.01.13 | ₩123,106 | ₩123,426 | ₩122,946 | ₩123,426 | +0.26% | 3.1천 |
|---|
| 2026.01.12 | ₩122,679 | ₩123,173 | ₩122,585 | ₩123,173 | +0.40% | 4천 |
|---|
| 2026.01.09 | ₩121,758 | ₩122,906 | ₩121,758 | ₩122,892 | +0.93% | 2.9천 |
|---|
| 2026.01.08 | ₩120,904 | ₩122,105 | ₩120,904 | ₩121,731 | +0.68% | 4.9천 |
|---|
| 2026.01.07 | ₩122,105 | ₩122,105 | ₩121,117 | ₩121,171 | -0.77% | 3천 |
|---|
| 2026.01.06 | ₩120,370 | ₩122,198 | ₩120,370 | ₩122,038 | +1.39% | 3천 |
|---|
| 2026.01.05 | ₩119,383 | ₩120,917 | ₩119,383 | ₩120,610 | +1.03% | 3.6천 |
|---|
| 2026.01.02 | ₩120,223 | ₩120,223 | ₩119,449 | ₩119,903 | -0.27% | 1.3천 |
|---|
| 2025.12.31 | ₩120,023 | ₩120,023 | ₩120,023 | ₩120,023 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩120,957 | ₩121,011 | ₩120,957 | ₩120,984 | +0.02% | 900 |
|---|
| 2025.12.29 | ₩121,491 | ₩121,771 | ₩121,197 | ₩121,371 | -0.10% | 3.2천 |
|---|
| 2025.12.26 | ₩121,745 | ₩121,745 | ₩121,331 | ₩121,745 | 0.00% | 9.3천 |
|---|
| 2025.12.24 | ₩121,691 | ₩121,691 | ₩121,491 | ₩121,638 | -0.04% | 3.3천 |
|---|
| 2025.12.23 | ₩121,318 | ₩121,318 | ₩121,131 | ₩121,264 | -0.04% | 900 |
|---|
| 2025.12.22 | ₩120,770 | ₩121,438 | ₩120,770 | ₩121,438 | +0.55% | 1.6천 |
|---|
| 2025.12.19 | ₩121,651 | ₩121,851 | ₩121,625 | ₩121,745 | +0.08% | 1.1천 |
|---|
| 2025.12.18 | ₩121,958 | ₩121,958 | ₩121,304 | ₩121,304 | -0.54% | 3.2천 |
|---|
| 2025.12.17 | ₩121,638 | ₩121,705 | ₩121,171 | ₩121,171 | -0.38% | 1.7천 |
|---|
| 2025.12.16 | ₩122,118 | ₩122,118 | ₩120,877 | ₩121,304 | -0.67% | 2.3천 |
|---|
| 2025.12.15 | ₩121,851 | ₩122,105 | ₩121,771 | ₩122,038 | +0.15% | 1.8천 |
|---|
| 2025.12.12 | ₩122,012 | ₩122,012 | ₩121,665 | ₩121,745 | -0.22% | 2.5천 |
|---|
| 2025.12.11 | ₩122,479 | ₩122,732 | ₩122,479 | ₩122,732 | +0.21% | 1.9천 |
|---|
| 2025.12.10 | ₩120,851 | ₩122,012 | ₩120,704 | ₩121,931 | +0.89% | 4천 |
|---|
| 2025.12.09 | ₩121,157 | ₩121,157 | ₩120,504 | ₩120,504 | -0.54% | 1.1천 |
|---|
| 2025.12.08 | ₩121,838 | ₩121,838 | ₩121,278 | ₩121,278 | -0.46% | 4천 |
|---|
| 2025.12.05 | ₩122,065 | ₩122,105 | ₩121,771 | ₩121,771 | -0.24% | 2.3천 |
|---|
| 2025.12.04 | ₩121,264 | ₩121,678 | ₩121,264 | ₩121,598 | +0.28% | 5.4천 |
|---|
| 2025.12.03 | ₩121,598 | ₩121,638 | ₩121,464 | ₩121,464 | -0.11% | 4.9천 |
|---|
| 2025.12.02 | ₩120,971 | ₩121,358 | ₩120,971 | ₩121,117 | +0.12% | 1.8천 |
|---|
| 2025.12.01 | ₩121,705 | ₩122,385 | ₩121,424 | ₩121,424 | -0.23% | 1.7천 |
|---|
| 2025.11.28 | ₩122,278 | ₩122,599 | ₩122,225 | ₩122,559 | +0.23% | 1천 |
|---|
| 2025.11.26 | ₩121,971 | ₩122,465 | ₩121,971 | ₩122,238 | +0.22% | 3.8천 |
|---|
| 2025.11.25 | ₩120,330 | ₩121,598 | ₩120,330 | ₩121,598 | +1.05% | 1.1천 |
|---|
| 2025.11.24 | ₩118,956 | ₩119,529 | ₩118,649 | ₩119,142 | +0.16% | 4.3천 |
|---|
| 2025.11.21 | ₩117,848 | ₩119,636 | ₩117,768 | ₩119,129 | +1.09% | 5.9천 |
|---|
| 2025.11.20 | ₩119,156 | ₩119,222 | ₩116,860 | ₩116,860 | -1.93% | 2.5천 |
|---|
| 2025.11.19 | ₩118,142 | ₩118,342 | ₩117,554 | ₩117,955 | -0.16% | 9.8천 |
|---|
| 2025.11.18 | ₩118,222 | ₩118,475 | ₩117,821 | ₩118,235 | +0.01% | 1.7천 |
|---|
| 2025.11.17 | ₩118,916 | ₩119,289 | ₩118,101 | ₩118,302 | -0.52% | 3.9천 |
|---|
| 2025.11.14 | ₩119,636 | ₩119,823 | ₩119,409 | ₩119,409 | -0.19% | 900 |
|---|
| 2025.11.13 | ₩120,690 | ₩120,717 | ₩119,796 | ₩119,796 | -0.74% | 1.9천 |
|---|
| 2025.11.12 | ₩121,558 | ₩121,611 | ₩121,278 | ₩121,278 | -0.23% | 1천 |
|---|
| 2025.11.11 | ₩120,744 | ₩121,091 | ₩120,744 | ₩121,091 | +0.29% | 1.4천 |
|---|
| 2025.11.10 | ₩120,717 | ₩120,837 | ₩119,756 | ₩120,837 | +0.10% | 1.2천 |
|---|
| 2025.11.07 | ₩119,436 | ₩120,317 | ₩119,436 | ₩120,317 | +0.74% | 2.3천 |
|---|
| 2025.11.06 | ₩120,117 | ₩120,117 | ₩119,222 | ₩119,609 | -0.42% | 2천 |
|---|
| 2025.11.05 | ₩119,943 | ₩120,570 | ₩119,663 | ₩120,383 | +0.37% | 2.1천 |
|---|
| 2025.11.04 | ₩119,596 | ₩120,090 | ₩119,423 | ₩119,690 | +0.08% | 2.3천 |
|---|
| 2025.11.03 | ₩120,677 | ₩120,677 | ₩119,649 | ₩120,397 | -0.23% | 1.1만 |
|---|
| 2025.10.31 | ₩120,744 | ₩121,211 | ₩120,730 | ₩121,197 | +0.38% | 3.4천 |
|---|
| 2025.10.30 | ₩120,544 | ₩122,038 | ₩120,544 | ₩120,971 | +0.35% | 1.9천 |
|---|
| 2025.10.29 | ₩121,785 | ₩121,785 | ₩120,584 | ₩120,584 | -0.99% | 800 |
|---|
| 2025.10.28 | ₩122,172 | ₩122,906 | ₩122,172 | ₩122,265 | +0.08% | 9.5천 |
|---|
| 2025.10.27 | ₩123,226 | ₩123,226 | ₩122,585 | ₩122,986 | -0.19% | 3.4천 |
|---|
| 2025.10.24 | ₩123,573 | ₩123,573 | ₩122,772 | ₩122,772 | -0.65% | 5천 |
|---|
| 2025.10.23 | ₩121,544 | ₩122,519 | ₩121,544 | ₩122,519 | +0.80% | 900 |
|---|
| 2025.10.22 | ₩122,772 | ₩122,772 | ₩121,918 | ₩121,918 | -0.70% | 2.1천 |
|---|
| 2025.10.21 | ₩121,971 | ₩122,759 | ₩121,971 | ₩122,759 | +0.65% | 900 |
|---|
| 2025.10.20 | ₩121,531 | ₩121,745 | ₩121,331 | ₩121,745 | +0.18% | 3.5천 |
|---|
| 2025.10.17 | ₩120,650 | ₩120,650 | ₩120,650 | ₩120,650 | 0.00% | 500 |
|---|
| 2025.10.16 | ₩120,744 | ₩120,744 | ₩119,796 | ₩120,117 | -0.52% | 1.8천 |
|---|
| 2025.10.15 | ₩120,317 | ₩120,464 | ₩120,157 | ₩120,290 | -0.02% | 2.6천 |
|---|
| 2025.10.14 | ₩119,343 | ₩120,450 | ₩119,343 | ₩120,170 | +0.69% | 1.6천 |
|---|
| 2025.10.13 | ₩118,755 | ₩119,262 | ₩118,488 | ₩119,182 | +0.36% | 1.2천 |
|---|
| 2025.10.10 | ₩118,462 | ₩118,715 | ₩117,968 | ₩117,968 | -0.42% | 3.5천 |
|---|