시장 데이터를 불러오는 중
전체 종목
Invesco Active U.S. Real Estate Fund 과거 주가
Invesco Active U.S. Real Estate Fund · PSR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Active U.S. Real Estate Fund · PSR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩130,076 | ₩131,014 | ₩129,928 | ₩130,933 | +0.66% | 500 |
| 2026.10.08 | ₩128,588 | ₩128,615 | ₩128,535 | ₩128,615 | +0.02% | 1.1천 |
| 2026.10.07 | ₩128,642 | ₩128,642 | ₩128,052 | ₩128,052 | -0.46% | 900 |
| 2026.10.06 | ₩129,835 | ₩129,835 | ₩129,473 | ₩129,687 | -0.11% | 1.2천 |
| 2026.10.05 | ₩129,446 | ₩129,446 | ₩128,615 | ₩128,615 | -0.64% | 1.2천 |
| 2026.10.02 | ₩129,687 | ₩129,687 | ₩128,883 | ₩128,964 | -0.56% | 3.9천 |
| 2026.10.01 | ₩128,146 | ₩128,374 | ₩128,066 | ₩128,374 | +0.18% | 4.3천 |
| 2026.09.30 | ₩129,714 | ₩129,714 | ₩129,299 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩129,299 |
| -0.32% |
| 900 |
| 2026.09.29 | ₩130,612 | ₩130,612 | ₩130,143 | ₩130,478 | -0.10% | 1.5천 |
|---|
| 2026.09.28 | ₩130,143 | ₩130,585 | ₩130,143 | ₩130,464 | +0.25% | 1.7천 |
|---|
| 2026.09.25 | ₩131,054 | ₩131,054 | ₩130,478 | ₩130,799 | -0.19% | 800 |
|---|
| 2026.09.24 | ₩131,175 | ₩131,376 | ₩131,067 | ₩131,067 | -0.08% | 1.7천 |
|---|
| 2026.09.23 | ₩132,139 | ₩132,180 | ₩131,376 | ₩131,376 | -0.58% | 1.8천 |
|---|
| 2026.09.22 | ₩133,386 | ₩133,560 | ₩133,158 | ₩133,158 | -0.17% | 800 |
|---|
| 2026.09.21 | ₩133,118 | ₩133,546 | ₩133,091 | ₩133,546 | +0.32% | 900 |
|---|
| 2026.09.18 | ₩133,533 | ₩133,546 | ₩133,225 | ₩133,225 | -0.23% | 800 |
|---|
| 2026.09.17 | ₩134,136 | ₩134,350 | ₩134,136 | ₩134,337 | +0.15% | 1천 |
|---|
| 2026.09.16 | ₩135,087 | ₩135,087 | ₩133,989 | ₩133,989 | -0.81% | 600 |
|---|
| 2026.09.15 | ₩134,257 | ₩134,324 | ₩134,216 | ₩134,283 | +0.02% | 1.2천 |
|---|
| 2026.09.14 | ₩134,699 | ₩134,699 | ₩134,458 | ₩134,471 | -0.17% | 1.5천 |
|---|
| 2026.09.11 | ₩135,489 | ₩135,489 | ₩135,489 | ₩135,489 | 0.00% | 500 |
|---|
| 2026.09.10 | ₩135,101 | ₩135,114 | ₩134,511 | ₩134,605 | -0.37% | 3.2천 |
|---|
| 2026.09.09 | ₩135,463 | ₩135,731 | ₩135,463 | ₩135,731 | +0.20% | 800 |
|---|
| 2026.09.08 | ₩137,580 | ₩137,580 | ₩136,963 | ₩136,963 | -0.45% | 2.2천 |
|---|
| 2026.09.04 | ₩137,968 | ₩137,968 | ₩136,816 | ₩136,816 | -0.84% | 500 |
|---|
| 2026.09.03 | ₩137,607 | ₩137,607 | ₩137,593 | ₩137,593 | -0.01% | 700 |
|---|
| 2026.09.02 | ₩136,159 | ₩136,628 | ₩136,159 | ₩136,628 | +0.34% | 700 |
|---|
| 2026.09.01 | ₩137,982 | ₩137,982 | ₩137,151 | ₩137,379 | -0.44% | 1.7천 |
|---|
| 2026.08.31 | ₩136,977 | ₩137,674 | ₩136,977 | ₩137,674 | +0.51% | 2.9천 |
|---|
| 2026.08.28 | ₩139,456 | ₩139,456 | ₩138,491 | ₩138,518 | -0.67% | 1.1천 |
|---|
| 2026.08.27 | ₩139,349 | ₩140,206 | ₩139,308 | ₩139,442 | +0.07% | 1.6천 |
|---|
| 2026.08.26 | ₩141,520 | ₩141,520 | ₩140,716 | ₩140,716 | -0.57% | 500 |
|---|
| 2026.08.25 | ₩141,493 | ₩141,573 | ₩141,493 | ₩141,573 | +0.06% | 1.2천 |
|---|
| 2026.08.24 | ₩141,238 | ₩141,238 | ₩141,238 | ₩141,238 | 0.00% | 700 |
|---|
| 2026.08.21 | ₩140,233 | ₩140,233 | ₩140,233 | ₩140,233 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩141,010 | ₩141,010 | ₩140,622 | ₩140,622 | -0.28% | 600 |
|---|
| 2026.08.19 | ₩139,630 | ₩140,220 | ₩139,630 | ₩140,220 | +0.42% | 1.2천 |
|---|
| 2026.08.18 | ₩140,367 | ₩140,367 | ₩139,496 | ₩139,496 | -0.62% | 1.1천 |
|---|
| 2026.08.17 | ₩139,724 | ₩140,153 | ₩139,724 | ₩140,099 | +0.27% | 700 |
|---|
| 2026.08.14 | ₩141,278 | ₩141,278 | ₩140,876 | ₩141,185 | -0.07% | 900 |
|---|
| 2026.08.13 | ₩140,796 | ₩140,796 | ₩140,796 | ₩140,796 | 0.00% | 400 |
|---|
| 2026.08.12 | ₩138,665 | ₩139,094 | ₩138,665 | ₩139,094 | +0.31% | 600 |
|---|
| 2026.08.11 | ₩138,397 | ₩138,518 | ₩137,754 | ₩137,754 | -0.46% | 1.1천 |
|---|
| 2026.08.10 | ₩138,866 | ₩139,000 | ₩138,759 | ₩138,880 | +0.01% | 1.6천 |
|---|
| 2026.08.07 | ₩140,568 | ₩141,305 | ₩140,568 | ₩140,943 | +0.27% | 900 |
|---|
| 2026.08.06 | ₩140,608 | ₩140,608 | ₩140,166 | ₩140,166 | -0.31% | 800 |
|---|
| 2026.08.05 | ₩140,595 | ₩141,453 | ₩140,019 | ₩141,453 | +0.61% | 3.1천 |
|---|
| 2026.08.04 | ₩141,935 | ₩141,948 | ₩141,734 | ₩141,734 | -0.14% | 1.7천 |
|---|
| 2026.08.03 | ₩142,056 | ₩142,123 | ₩141,734 | ₩142,123 | +0.05% | 2.1천 |
|---|
| 2026.07.31 | ₩143,168 | ₩143,168 | ₩141,948 | ₩142,163 | -0.70% | 1.5천 |
|---|
| 2026.07.30 | ₩142,404 | ₩142,927 | ₩142,404 | ₩142,927 | +0.37% | 800 |
|---|
| 2026.07.29 | ₩143,597 | ₩144,655 | ₩143,597 | ₩144,655 | +0.74% | 1.6천 |
|---|
| 2026.07.28 | ₩145,741 | ₩145,767 | ₩144,910 | ₩144,910 | -0.57% | 900 |
|---|
| 2026.07.27 | ₩144,803 | ₩144,803 | ₩143,999 | ₩144,401 | -0.28% | 2.6천 |
|---|
| 2026.07.24 | ₩145,446 | ₩145,580 | ₩145,245 | ₩145,245 | -0.14% | 2.4천 |
|---|
| 2026.07.23 | ₩142,377 | ₩142,377 | ₩141,801 | ₩141,801 | -0.40% | 900 |
|---|
| 2026.07.22 | ₩142,243 | ₩142,860 | ₩142,015 | ₩142,015 | -0.16% | 1.2천 |
|---|
| 2026.07.21 | ₩142,056 | ₩142,806 | ₩142,056 | ₩142,712 | +0.46% | 3.6천 |
|---|
| 2026.07.20 | ₩142,886 | ₩142,886 | ₩142,350 | ₩142,350 | -0.38% | 700 |
|---|
| 2026.07.17 | ₩142,980 | ₩143,355 | ₩142,980 | ₩143,355 | +0.26% | 600 |
|---|
| 2026.07.16 | ₩141,077 | ₩143,128 | ₩141,077 | ₩143,128 | +1.45% | 2.7천 |
|---|
| 2026.07.15 | ₩139,469 | ₩139,536 | ₩139,402 | ₩139,536 | +0.05% | 1천 |
|---|
| 2026.07.14 | ₩140,421 | ₩140,421 | ₩139,563 | ₩139,764 | -0.47% | 1.4천 |
|---|
| 2026.07.13 | ₩138,933 | ₩139,844 | ₩138,933 | ₩139,844 | +0.66% | 600 |
|---|
| 2026.07.10 | ₩138,022 | ₩138,933 | ₩138,022 | ₩138,933 | +0.66% | 700 |
|---|
| 2026.07.09 | ₩137,781 | ₩139,040 | ₩137,781 | ₩138,437 | +0.48% | 3.8천 |
|---|
| 2026.07.08 | ₩139,818 | ₩139,818 | ₩138,102 | ₩138,102 | -1.23% | 1.1천 |
|---|
| 2026.07.07 | ₩140,340 | ₩141,024 | ₩140,246 | ₩140,246 | -0.07% | 1.8천 |
|---|
| 2026.07.06 | ₩139,844 | ₩139,844 | ₩138,116 | ₩138,344 | -1.07% | 2.3천 |
|---|
| 2026.07.02 | ₩138,839 | ₩139,107 | ₩138,665 | ₩139,107 | +0.19% | 3.3천 |
|---|
| 2026.07.01 | ₩138,089 | ₩138,437 | ₩137,633 | ₩137,861 | -0.16% | 3.1천 |
|---|
| 2026.06.30 | ₩138,089 | ₩138,692 | ₩137,419 | ₩137,446 | -0.47% | 2.9천 |
|---|
| 2026.06.29 | ₩139,952 | ₩139,952 | ₩139,710 | ₩139,710 | -0.17% | 700 |
|---|
| 2026.06.26 | ₩139,710 | ₩140,756 | ₩139,710 | ₩140,742 | +0.74% | 4.9천 |
|---|
| 2026.06.25 | ₩139,188 | ₩139,188 | ₩138,250 | ₩138,893 | -0.21% | 1.9천 |
|---|
| 2026.06.24 | ₩138,826 | ₩138,826 | ₩138,478 | ₩138,732 | -0.07% | 1천 |
|---|
| 2026.06.23 | ₩137,392 | ₩138,759 | ₩137,392 | ₩138,759 | +0.99% | 900 |
|---|
| 2026.06.22 | ₩136,628 | ₩136,843 | ₩136,628 | ₩136,843 | +0.16% | 1.3천 |
|---|
| 2026.06.18 | ₩136,655 | ₩136,655 | ₩136,401 | ₩136,401 | -0.19% | 600 |
|---|
| 2026.06.17 | ₩140,059 | ₩140,059 | ₩136,374 | ₩136,374 | -2.63% | 1.9천 |
|---|
| 2026.06.16 | ₩140,246 | ₩140,246 | ₩139,670 | ₩139,777 | -0.33% | 1천 |
|---|
| 2026.06.15 | ₩140,273 | ₩140,836 | ₩139,603 | ₩139,603 | -0.48% | 1.9천 |
|---|
| 2026.06.12 | ₩140,313 | ₩140,313 | ₩140,246 | ₩140,313 | 0.00% | 1.4천 |
|---|
| 2026.06.11 | ₩139,094 | ₩139,429 | ₩139,094 | ₩139,429 | +0.24% | 700 |
|---|
| 2026.06.10 | ₩139,858 | ₩140,220 | ₩139,362 | ₩139,362 | -0.35% | 2.3천 |
|---|
| 2026.06.09 | ₩138,746 | ₩139,911 | ₩138,746 | ₩139,335 | +0.42% | 9.2천 |
|---|
| 2026.06.08 | ₩137,580 | ₩137,580 | ₩135,744 | ₩135,999 | -1.15% | 2.4천 |
|---|
| 2026.06.05 | ₩135,932 | ₩138,290 | ₩135,932 | ₩137,955 | +1.49% | 3.1천 |
|---|
| 2026.06.04 | ₩135,717 | ₩136,655 | ₩135,436 | ₩136,655 | +0.69% | 2천 |
|---|
| 2026.06.03 | ₩135,369 | ₩135,570 | ₩134,163 | ₩134,163 | -0.89% | 1.8천 |
|---|
| 2026.06.02 | ₩133,975 | ₩134,283 | ₩133,975 | ₩134,270 | +0.22% | 1.5천 |
|---|
| 2026.06.01 | ₩134,819 | ₩134,819 | ₩133,908 | ₩133,908 | -0.68% | 500 |
|---|
| 2026.05.29 | ₩136,628 | ₩136,628 | ₩136,414 | ₩136,454 | -0.13% | 1.1천 |
|---|
| 2026.05.28 | ₩138,089 | ₩138,089 | ₩137,674 | ₩137,674 | -0.30% | 700 |
|---|
| 2026.05.27 | ₩138,545 | ₩138,545 | ₩137,942 | ₩137,942 | -0.44% | 1.7천 |
|---|
| 2026.05.26 | ₩138,625 | ₩138,625 | ₩138,116 | ₩138,478 | -0.11% | 900 |
|---|
| 2026.05.22 | ₩137,687 | ₩137,821 | ₩136,736 | ₩137,620 | -0.05% | 3천 |
|---|
| 2026.05.21 | ₩136,320 | ₩137,406 | ₩136,320 | ₩137,406 | +0.80% | 2.1천 |
|---|
| 2026.05.20 | ₩136,709 | ₩137,164 | ₩136,602 | ₩137,164 | +0.33% | 1천 |
|---|
| 2026.05.19 | ₩135,396 | ₩135,463 | ₩135,396 | ₩135,463 | +0.05% | 300 |
|---|
| 2026.05.18 | ₩134,605 | ₩135,315 | ₩134,257 | ₩135,315 | +0.53% | 4.3천 |
|---|
| 2026.05.15 | ₩134,672 | ₩134,672 | ₩133,345 | ₩133,345 | -0.99% | 2.9천 |
|---|
| 2026.05.14 | ₩136,575 | ₩136,575 | ₩135,422 | ₩135,422 | -0.84% | 1천 |
|---|
| 2026.05.13 | ₩135,958 | ₩136,146 | ₩135,731 | ₩135,918 | -0.03% | 4.3천 |
|---|
| 2026.05.12 | ₩136,226 | ₩136,923 | ₩136,119 | ₩136,923 | +0.51% | 8만 |
|---|
| 2026.05.11 | ₩137,352 | ₩137,352 | ₩136,374 | ₩136,655 | -0.51% | 800 |
|---|
| 2026.05.08 | ₩136,762 | ₩137,151 | ₩136,709 | ₩136,709 | -0.04% | 700 |
|---|
| 2026.05.07 | ₩136,414 | ₩136,414 | ₩135,436 | ₩136,039 | -0.28% | 1.6천 |
|---|
| 2026.05.06 | ₩136,240 | ₩137,178 | ₩136,240 | ₩137,084 | +0.62% | 7.1천 |
|---|
| 2026.05.05 | ₩134,632 | ₩135,436 | ₩134,632 | ₩135,436 | +0.60% | 800 |
|---|
| 2026.05.04 | ₩135,918 | ₩135,918 | ₩134,712 | ₩135,074 | -0.62% | 1.3천 |
|---|
| 2026.05.01 | ₩136,213 | ₩136,213 | ₩135,757 | ₩136,066 | -0.11% | 1.3천 |
|---|
| 2026.04.30 | ₩134,002 | ₩136,414 | ₩134,002 | ₩136,374 | +1.77% | 1.4천 |
|---|
| 2026.04.29 | ₩133,895 | ₩133,895 | ₩133,788 | ₩133,868 | -0.02% | 1.2천 |
|---|
| 2026.04.28 | ₩134,659 | ₩134,659 | ₩134,659 | ₩134,659 | 0.00% | 600 |
|---|
| 2026.04.27 | ₩133,587 | ₩133,587 | ₩133,010 | ₩133,010 | -0.43% | 1.2천 |
|---|
| 2026.04.24 | ₩133,814 | ₩133,814 | ₩133,814 | ₩133,814 | 0.00% | 800 |
|---|
| 2026.04.23 | ₩133,520 | ₩134,082 | ₩133,265 | ₩134,015 | +0.37% | 1.6천 |
|---|
| 2026.04.22 | ₩133,265 | ₩133,265 | ₩132,287 | ₩132,287 | -0.73% | 1.7천 |
|---|
| 2026.04.21 | ₩134,216 | ₩134,417 | ₩133,546 | ₩133,546 | -0.50% | 8.6천 |
|---|
| 2026.04.20 | ₩135,409 | ₩135,985 | ₩135,302 | ₩135,985 | +0.43% | 2.3천 |
|---|
| 2026.04.17 | ₩135,463 | ₩135,463 | ₩135,422 | ₩135,422 | -0.03% | 500 |
|---|
| 2026.04.16 | ₩131,925 | ₩133,332 | ₩131,925 | ₩133,332 | +1.07% | 1천 |
|---|
| 2026.04.15 | ₩132,247 | ₩132,247 | ₩132,247 | ₩132,247 | 0.00% | 700 |
|---|
| 2026.04.14 | ₩130,813 | ₩132,153 | ₩130,813 | ₩132,153 | +1.02% | 1.5천 |
|---|
| 2026.04.13 | ₩130,290 | ₩131,027 | ₩130,290 | ₩131,027 | +0.57% | 2천 |
|---|
| 2026.04.10 | ₩130,344 | ₩130,585 | ₩130,344 | ₩130,585 | +0.19% | 900 |
|---|
| 2026.04.09 | ₩130,746 | ₩130,746 | ₩130,330 | ₩130,330 | -0.32% | 700 |
|---|
| 2026.04.08 | ₩129,017 | ₩129,138 | ₩129,017 | ₩129,138 | +0.09% | 1천 |
|---|
| 2026.04.07 | ₩126,511 | ₩126,913 | ₩126,511 | ₩126,913 | +0.32% | 1.9천 |
|---|
| 2026.04.06 | ₩126,042 | ₩126,699 | ₩126,042 | ₩126,565 | +0.41% | 900 |
|---|
| 2026.04.02 | ₩125,761 | ₩126,324 | ₩125,761 | ₩126,324 | +0.45% | 500 |
|---|
| 2026.04.01 | ₩124,809 | ₩124,850 | ₩124,649 | ₩124,649 | -0.13% | 2.7천 |
|---|
| 2026.03.31 | ₩123,201 | ₩124,836 | ₩123,201 | ₩124,086 | +0.72% | 3.8천 |
|---|
| 2026.03.30 | ₩122,143 | ₩122,143 | ₩122,143 | ₩122,143 | 0.00% | 600 |
|---|
| 2026.03.27 | ₩122,692 | ₩122,692 | ₩121,928 | ₩121,928 | -0.62% | 1.6천 |
|---|
| 2026.03.26 | ₩123,228 | ₩123,228 | ₩122,531 | ₩122,639 | -0.48% | 2.1천 |
|---|
| 2026.03.25 | ₩123,309 | ₩123,496 | ₩122,920 | ₩122,920 | -0.32% | 2.1천 |
|---|
| 2026.03.24 | ₩124,086 | ₩124,086 | ₩123,081 | ₩123,081 | -0.81% | 500 |
|---|
| 2026.03.23 | ₩124,635 | ₩125,399 | ₩124,019 | ₩124,032 | -0.48% | 1.4천 |
|---|
| 2026.03.20 | ₩127,838 | ₩127,838 | ₩123,831 | ₩124,032 | -2.98% | 6.5천 |
|---|
| 2026.03.19 | ₩128,026 | ₩128,468 | ₩127,677 | ₩128,213 | +0.15% | 1.6천 |
|---|
| 2026.03.18 | ₩129,848 | ₩129,848 | ₩128,709 | ₩128,709 | -0.88% | 700 |
|---|
| 2026.03.17 | ₩130,692 | ₩130,692 | ₩130,384 | ₩130,384 | -0.24% | 700 |
|---|
| 2026.03.16 | ₩130,786 | ₩131,000 | ₩130,062 | ₩130,062 | -0.55% | 1천 |
|---|
| 2026.03.13 | ₩129,808 | ₩130,384 | ₩128,977 | ₩128,977 | -0.64% | 1.5천 |
|---|
| 2026.03.12 | ₩129,111 | ₩129,111 | ₩128,803 | ₩128,803 | -0.24% | 1.2천 |
|---|
| 2026.03.11 | ₩129,768 | ₩129,808 | ₩129,580 | ₩129,580 | -0.14% | 1.8천 |
|---|
| 2026.03.10 | ₩132,032 | ₩132,086 | ₩130,880 | ₩130,880 | -0.87% | 800 |
|---|
| 2026.03.09 | ₩129,741 | ₩130,920 | ₩129,178 | ₩130,920 | +0.91% | 1.1천 |
|---|
| 2026.03.06 | ₩130,451 | ₩130,773 | ₩130,223 | ₩130,746 | +0.23% | 1.5천 |
|---|
| 2026.03.05 | ₩131,992 | ₩132,233 | ₩131,697 | ₩132,233 | +0.18% | 700 |
|---|
| 2026.03.04 | ₩133,613 | ₩133,613 | ₩133,613 | ₩133,613 | 0.00% | 800 |
|---|
| 2026.03.03 | ₩132,381 | ₩133,546 | ₩131,697 | ₩133,225 | +0.64% | 6.1천 |
|---|
| 2026.03.02 | ₩134,109 | ₩134,149 | ₩133,989 | ₩133,989 | -0.09% | 2.3천 |
|---|
| 2026.02.27 | ₩133,439 | ₩133,533 | ₩133,158 | ₩133,533 | +0.07% | 700 |
|---|
| 2026.02.26 | ₩132,863 | ₩133,278 | ₩132,863 | ₩133,278 | +0.31% | 1.2천 |
|---|
| 2026.02.25 | ₩132,461 | ₩132,461 | ₩132,166 | ₩132,340 | -0.09% | 2.4천 |
|---|
| 2026.02.24 | ₩131,617 | ₩132,354 | ₩131,617 | ₩132,354 | +0.56% | 600 |
|---|
| 2026.02.23 | ₩131,898 | ₩131,898 | ₩131,898 | ₩131,898 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩131,510 | ₩131,510 | ₩131,510 | ₩131,510 | 0.00% | 700 |
|---|
| 2026.02.19 | ₩130,679 | ₩130,679 | ₩130,679 | ₩130,679 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩131,295 | ₩131,376 | ₩130,679 | ₩130,893 | -0.31% | 2.3천 |
|---|
| 2026.02.17 | ₩132,059 | ₩133,171 | ₩132,059 | ₩133,158 | +0.83% | 1.4천 |
|---|
| 2026.02.13 | ₩130,947 | ₩131,885 | ₩130,947 | ₩131,885 | +0.72% | 700 |
|---|
| 2026.02.12 | ₩130,759 | ₩132,166 | ₩130,558 | ₩130,558 | -0.15% | 2.3천 |
|---|
| 2026.02.11 | ₩129,205 | ₩129,607 | ₩129,205 | ₩129,607 | +0.31% | 700 |
|---|
| 2026.02.10 | ₩127,811 | ₩128,843 | ₩127,811 | ₩128,843 | +0.81% | 1.6천 |
|---|
| 2026.02.09 | ₩125,962 | ₩126,860 | ₩125,962 | ₩126,860 | +0.71% | 2천 |
|---|
| 2026.02.06 | ₩125,345 | ₩126,417 | ₩125,345 | ₩126,417 | +0.86% | 3.8천 |
|---|
| 2026.02.05 | ₩123,952 | ₩124,582 | ₩123,496 | ₩124,448 | +0.40% | 2.6천 |
|---|
| 2026.02.04 | ₩123,389 | ₩125,051 | ₩123,389 | ₩124,515 | +0.91% | 2.5천 |
|---|
| 2026.02.03 | ₩122,223 | ₩122,692 | ₩122,223 | ₩122,692 | +0.38% | 1.3천 |
|---|
| 2026.02.02 | ₩123,818 | ₩124,072 | ₩122,545 | ₩122,545 | -1.03% | 3.1천 |
|---|
| 2026.01.30 | ₩123,041 | ₩123,952 | ₩122,732 | ₩123,952 | +0.74% | 1.3천 |
|---|
| 2026.01.29 | ₩122,156 | ₩123,778 | ₩122,156 | ₩123,778 | +1.33% | 2.7천 |
|---|
| 2026.01.28 | ₩123,014 | ₩123,014 | ₩121,928 | ₩121,928 | -0.88% | 1.5만 |
|---|
| 2026.01.27 | ₩123,067 | ₩123,081 | ₩123,067 | ₩123,081 | +0.01% | 6.5천 |
|---|
| 2026.01.26 | ₩123,443 | ₩123,550 | ₩123,067 | ₩123,067 | -0.30% | 1.7천 |
|---|
| 2026.01.23 | ₩122,786 | ₩123,121 | ₩122,786 | ₩123,121 | +0.27% | 700 |
|---|
| 2026.01.22 | ₩123,831 | ₩123,938 | ₩122,773 | ₩122,773 | -0.85% | 1.7천 |
|---|
| 2026.01.21 | ₩124,099 | ₩124,421 | ₩124,099 | ₩124,421 | +0.26% | 1천 |
|---|
| 2026.01.20 | ₩124,233 | ₩124,488 | ₩124,193 | ₩124,260 | +0.02% | 2.2천 |
|---|
| 2026.01.16 | ₩126,310 | ₩126,525 | ₩126,310 | ₩126,525 | +0.17% | 1천 |
|---|
| 2026.01.15 | ₩125,185 | ₩125,439 | ₩124,876 | ₩125,051 | -0.11% | 2.8천 |
|---|
| 2026.01.14 | ₩123,684 | ₩124,273 | ₩123,630 | ₩124,273 | +0.48% | 1.2천 |
|---|
| 2026.01.13 | ₩122,692 | ₩123,469 | ₩122,223 | ₩123,349 | +0.54% | 1.4천 |
|---|
| 2026.01.12 | ₩122,545 | ₩122,585 | ₩122,545 | ₩122,585 | +0.03% | 1.1천 |
|---|
| 2026.01.09 | ₩122,183 | ₩122,866 | ₩122,183 | ₩122,491 | +0.25% | 700 |
|---|
| 2026.01.08 | ₩120,977 | ₩122,250 | ₩120,977 | ₩122,143 | +0.96% | 700 |
|---|
| 2026.01.07 | ₩122,625 | ₩122,679 | ₩121,138 | ₩121,138 | -1.21% | 3.5천 |
|---|
| 2026.01.06 | ₩120,990 | ₩122,103 | ₩120,990 | ₩122,103 | +0.92% | 2.2천 |
|---|
| 2026.01.05 | ₩121,258 | ₩121,379 | ₩120,374 | ₩121,379 | +0.10% | 5.1천 |
|---|
| 2026.01.02 | ₩120,856 | ₩121,178 | ₩120,856 | ₩121,178 | +0.27% | 800 |
|---|
| 2025.12.31 | ₩121,607 | ₩121,660 | ₩121,057 | ₩121,057 | -0.45% | 2천 |
|---|
| 2025.12.30 | ₩121,942 | ₩122,170 | ₩121,647 | ₩122,170 | +0.19% | 2.4천 |
|---|
| 2025.12.29 | ₩121,553 | ₩121,768 | ₩121,513 | ₩121,660 | +0.09% | 1.1천 |
|---|
| 2025.12.26 | ₩121,205 | ₩121,433 | ₩120,883 | ₩121,433 | +0.19% | 1.6천 |
|---|
| 2025.12.24 | ₩120,870 | ₩121,406 | ₩120,870 | ₩121,366 | +0.41% | 900 |
|---|
| 2025.12.23 | ₩120,696 | ₩120,696 | ₩120,186 | ₩120,468 | -0.19% | 6.6천 |
|---|
| 2025.12.22 | ₩119,811 | ₩120,562 | ₩119,811 | ₩120,548 | +0.62% | 2.1천 |
|---|
| 2025.12.19 | ₩121,620 | ₩121,660 | ₩120,870 | ₩120,870 | -0.62% | 800 |
|---|
| 2025.12.18 | ₩122,558 | ₩122,558 | ₩121,312 | ₩121,312 | -1.02% | 1.6천 |
|---|
| 2025.12.17 | ₩122,009 | ₩122,304 | ₩121,995 | ₩121,995 | -0.01% | 800 |
|---|
| 2025.12.16 | ₩122,250 | ₩122,250 | ₩121,553 | ₩121,553 | -0.57% | 600 |
|---|
| 2025.12.15 | ₩122,330 | ₩122,558 | ₩121,995 | ₩122,558 | +0.19% | 1.6천 |
|---|
| 2025.12.12 | ₩122,893 | ₩122,893 | ₩121,808 | ₩121,821 | -0.87% | 1.3천 |
|---|
| 2025.12.11 | ₩122,223 | ₩122,223 | ₩121,861 | ₩121,942 | -0.23% | 500 |
|---|
| 2025.12.10 | ₩121,727 | ₩121,955 | ₩121,727 | ₩121,754 | +0.02% | 1.1천 |
|---|
| 2025.12.09 | ₩121,982 | ₩121,982 | ₩121,299 | ₩121,299 | -0.56% | 1.7천 |
|---|
| 2025.12.08 | ₩122,357 | ₩122,384 | ₩121,634 | ₩122,103 | -0.21% | 3천 |
|---|
| 2025.12.05 | ₩122,438 | ₩122,438 | ₩122,397 | ₩122,397 | -0.03% | 500 |
|---|
| 2025.12.04 | ₩122,907 | ₩122,907 | ₩122,250 | ₩122,250 | -0.53% | 300 |
|---|
| 2025.12.03 | ₩122,129 | ₩122,612 | ₩122,129 | ₩122,612 | +0.39% | 2.1천 |
|---|
| 2025.12.02 | ₩122,933 | ₩122,933 | ₩122,679 | ₩122,679 | -0.21% | 500 |
|---|
| 2025.12.01 | ₩123,335 | ₩123,496 | ₩123,081 | ₩123,081 | -0.21% | 1.4천 |
|---|
| 2025.11.28 | ₩124,622 | ₩124,662 | ₩124,622 | ₩124,662 | +0.03% | 200 |
|---|
| 2025.11.26 | ₩124,126 | ₩124,649 | ₩124,126 | ₩124,247 | +0.10% | 1.1천 |
|---|
| 2025.11.25 | ₩123,737 | ₩124,086 | ₩123,496 | ₩123,496 | -0.19% | 1.3천 |
|---|
| 2025.11.24 | ₩121,982 | ₩122,773 | ₩121,982 | ₩122,572 | +0.48% | 1.1천 |
|---|
| 2025.11.21 | ₩121,540 | ₩122,759 | ₩121,526 | ₩122,397 | +0.71% | 2.2천 |
|---|
| 2025.11.20 | ₩121,995 | ₩121,995 | ₩120,870 | ₩120,870 | -0.92% | 1.4천 |
|---|
| 2025.11.19 | ₩121,165 | ₩121,553 | ₩120,923 | ₩121,406 | +0.20% | 2.3천 |
|---|
| 2025.11.18 | ₩121,848 | ₩122,665 | ₩121,848 | ₩122,397 | +0.45% | 1.7천 |
|---|
| 2025.11.17 | ₩122,317 | ₩122,384 | ₩121,687 | ₩121,687 | -0.51% | 2.2천 |
|---|
| 2025.11.14 | ₩122,062 | ₩122,719 | ₩122,062 | ₩122,612 | +0.45% | 2.7천 |
|---|
| 2025.11.13 | ₩123,121 | ₩123,121 | ₩122,210 | ₩122,210 | -0.74% | 1.7천 |
|---|
| 2025.11.12 | ₩123,791 | ₩123,791 | ₩123,791 | ₩123,791 | 0.00% | 400 |
|---|
| 2025.11.11 | ₩124,662 | ₩124,997 | ₩124,354 | ₩124,930 | +0.21% | 6.4천 |
|---|
| 2025.11.10 | ₩123,550 | ₩123,724 | ₩123,108 | ₩123,724 | +0.14% | 2.6천 |
|---|
| 2025.11.07 | ₩122,545 | ₩123,764 | ₩122,545 | ₩123,751 | +0.98% | 2.7천 |
|---|
| 2025.11.06 | ₩122,223 | ₩122,223 | ₩121,768 | ₩121,768 | -0.37% | 1.5천 |
|---|
| 2025.11.05 | ₩122,344 | ₩122,344 | ₩122,330 | ₩122,330 | -0.01% | 900 |
|---|
| 2025.11.04 | ₩121,741 | ₩122,196 | ₩121,741 | ₩122,196 | +0.37% | 700 |
|---|
| 2025.11.03 | ₩121,366 | ₩121,714 | ₩121,017 | ₩121,714 | +0.29% | 1.7천 |
|---|
| 2025.10.31 | ₩120,816 | ₩122,103 | ₩120,816 | ₩121,955 | +0.94% | 1.2천 |
|---|
| 2025.10.30 | ₩121,339 | ₩121,473 | ₩121,339 | ₩121,473 | +0.11% | 900 |
|---|
| 2025.10.29 | ₩122,505 | ₩122,505 | ₩120,843 | ₩120,843 | -1.36% | 1.2천 |
|---|
| 2025.10.28 | ₩125,707 | ₩125,707 | ₩123,657 | ₩123,657 | -1.63% | 2.4천 |
|---|
| 2025.10.27 | ₩125,989 | ₩126,096 | ₩125,600 | ₩126,096 | +0.09% | 4.8천 |
|---|
| 2025.10.24 | ₩125,935 | ₩125,935 | ₩125,935 | ₩125,935 | 0.00% | 600 |
|---|
| 2025.10.23 | ₩124,622 | ₩125,520 | ₩124,622 | ₩125,520 | +0.72% | 1.5천 |
|---|
| 2025.10.22 | ₩125,359 | ₩125,788 | ₩125,144 | ₩125,546 | +0.15% | 4.3천 |
|---|
| 2025.10.21 | ₩125,265 | ₩125,265 | ₩125,265 | ₩125,265 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩125,546 | ₩125,707 | ₩125,546 | ₩125,707 | +0.13% | 700 |
|---|
| 2025.10.17 | ₩123,979 | ₩124,850 | ₩123,979 | ₩124,850 | +0.70% | 1.6천 |
|---|
| 2025.10.16 | ₩124,702 | ₩124,702 | ₩123,925 | ₩123,925 | -0.62% | 800 |
|---|
| 2025.10.15 | ₩124,260 | ₩124,260 | ₩124,086 | ₩124,086 | -0.14% | 700 |
|---|
| 2025.10.14 | ₩121,004 | ₩122,572 | ₩121,004 | ₩122,545 | +1.27% | 1.8천 |
|---|
| 2025.10.13 | ₩120,977 | ₩121,379 | ₩120,977 | ₩121,379 | +0.33% | 700 |
|---|
| 2025.10.10 | ₩121,312 | ₩121,392 | ₩120,669 | ₩120,669 | -0.53% | 1.8천 |
|---|