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 | ₩129,956 | ₩130,893 | ₩129,809 | ₩130,813 | +0.66% | 500 |
| 2026.10.08 | ₩128,470 | ₩128,497 | ₩128,417 | ₩128,497 | +0.02% | 1.1천 |
| 2026.10.07 | ₩128,524 | ₩128,524 | ₩127,935 | ₩127,935 | -0.46% | 900 |
| 2026.10.06 | ₩129,715 | ₩129,715 | ₩129,354 | ₩129,568 | -0.11% | 1.2천 |
| 2026.10.05 | ₩129,327 | ₩129,327 | ₩128,497 | ₩128,497 | -0.64% | 1.2천 |
| 2026.10.02 | ₩129,568 | ₩129,568 | ₩128,765 | ₩128,845 | -0.56% | 3.9천 |
| 2026.10.01 | ₩128,028 | ₩128,256 | ₩127,948 | ₩128,256 | +0.18% | 4.3천 |
| 2026.09.30 | ₩129,595 | ₩129,595 | ₩129,180 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩129,180 |
| -0.32% |
| 900 |
| 2026.09.29 | ₩130,492 | ₩130,492 | ₩130,023 | ₩130,358 | -0.10% | 1.5천 |
|---|
| 2026.09.28 | ₩130,023 | ₩130,465 | ₩130,023 | ₩130,345 | +0.25% | 1.7천 |
|---|
| 2026.09.25 | ₩130,934 | ₩130,934 | ₩130,358 | ₩130,679 | -0.19% | 800 |
|---|
| 2026.09.24 | ₩131,054 | ₩131,255 | ₩130,947 | ₩130,947 | -0.08% | 1.7천 |
|---|
| 2026.09.23 | ₩132,018 | ₩132,058 | ₩131,255 | ₩131,255 | -0.58% | 1.8천 |
|---|
| 2026.09.22 | ₩133,263 | ₩133,437 | ₩133,036 | ₩133,036 | -0.17% | 800 |
|---|
| 2026.09.21 | ₩132,995 | ₩133,424 | ₩132,969 | ₩133,424 | +0.32% | 900 |
|---|
| 2026.09.18 | ₩133,410 | ₩133,424 | ₩133,102 | ₩133,102 | -0.23% | 800 |
|---|
| 2026.09.17 | ₩134,013 | ₩134,227 | ₩134,013 | ₩134,214 | +0.15% | 1천 |
|---|
| 2026.09.16 | ₩134,963 | ₩134,963 | ₩133,866 | ₩133,866 | -0.81% | 600 |
|---|
| 2026.09.15 | ₩134,133 | ₩134,200 | ₩134,093 | ₩134,160 | +0.02% | 1.2천 |
|---|
| 2026.09.14 | ₩134,575 | ₩134,575 | ₩134,334 | ₩134,348 | -0.17% | 1.5천 |
|---|
| 2026.09.11 | ₩135,365 | ₩135,365 | ₩135,365 | ₩135,365 | 0.00% | 500 |
|---|
| 2026.09.10 | ₩134,977 | ₩134,990 | ₩134,388 | ₩134,481 | -0.37% | 3.2천 |
|---|
| 2026.09.09 | ₩135,338 | ₩135,606 | ₩135,338 | ₩135,606 | +0.20% | 800 |
|---|
| 2026.09.08 | ₩137,454 | ₩137,454 | ₩136,838 | ₩136,838 | -0.45% | 2.2천 |
|---|
| 2026.09.04 | ₩137,842 | ₩137,842 | ₩136,690 | ₩136,690 | -0.84% | 500 |
|---|
| 2026.09.03 | ₩137,480 | ₩137,480 | ₩137,467 | ₩137,467 | -0.01% | 700 |
|---|
| 2026.09.02 | ₩136,034 | ₩136,503 | ₩136,034 | ₩136,503 | +0.34% | 700 |
|---|
| 2026.09.01 | ₩137,855 | ₩137,855 | ₩137,025 | ₩137,253 | -0.44% | 1.7천 |
|---|
| 2026.08.31 | ₩136,851 | ₩137,547 | ₩136,851 | ₩137,547 | +0.51% | 2.9천 |
|---|
| 2026.08.28 | ₩139,328 | ₩139,328 | ₩138,364 | ₩138,391 | -0.67% | 1.1천 |
|---|
| 2026.08.27 | ₩139,221 | ₩140,078 | ₩139,181 | ₩139,314 | +0.07% | 1.6천 |
|---|
| 2026.08.26 | ₩141,390 | ₩141,390 | ₩140,586 | ₩140,586 | -0.57% | 500 |
|---|
| 2026.08.25 | ₩141,363 | ₩141,443 | ₩141,363 | ₩141,443 | +0.06% | 1.2천 |
|---|
| 2026.08.24 | ₩141,108 | ₩141,108 | ₩141,108 | ₩141,108 | 0.00% | 700 |
|---|
| 2026.08.21 | ₩140,104 | ₩140,104 | ₩140,104 | ₩140,104 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩140,881 | ₩140,881 | ₩140,493 | ₩140,493 | -0.28% | 600 |
|---|
| 2026.08.19 | ₩139,502 | ₩140,091 | ₩139,502 | ₩140,091 | +0.42% | 1.2천 |
|---|
| 2026.08.18 | ₩140,238 | ₩140,238 | ₩139,368 | ₩139,368 | -0.62% | 1.1천 |
|---|
| 2026.08.17 | ₩139,596 | ₩140,024 | ₩139,596 | ₩139,970 | +0.27% | 700 |
|---|
| 2026.08.14 | ₩141,149 | ₩141,149 | ₩140,747 | ₩141,055 | -0.07% | 900 |
|---|
| 2026.08.13 | ₩140,667 | ₩140,667 | ₩140,667 | ₩140,667 | 0.00% | 400 |
|---|
| 2026.08.12 | ₩138,538 | ₩138,966 | ₩138,538 | ₩138,966 | +0.31% | 600 |
|---|
| 2026.08.11 | ₩138,270 | ₩138,391 | ₩137,628 | ₩137,628 | -0.46% | 1.1천 |
|---|
| 2026.08.10 | ₩138,739 | ₩138,873 | ₩138,632 | ₩138,752 | +0.01% | 1.6천 |
|---|
| 2026.08.07 | ₩140,439 | ₩141,175 | ₩140,439 | ₩140,814 | +0.27% | 900 |
|---|
| 2026.08.06 | ₩140,479 | ₩140,479 | ₩140,037 | ₩140,037 | -0.31% | 800 |
|---|
| 2026.08.05 | ₩140,466 | ₩141,323 | ₩139,890 | ₩141,323 | +0.61% | 3.1천 |
|---|
| 2026.08.04 | ₩141,805 | ₩141,818 | ₩141,604 | ₩141,604 | -0.14% | 1.7천 |
|---|
| 2026.08.03 | ₩141,925 | ₩141,992 | ₩141,604 | ₩141,992 | +0.05% | 2.1천 |
|---|
| 2026.07.31 | ₩143,036 | ₩143,036 | ₩141,818 | ₩142,032 | -0.70% | 1.5천 |
|---|
| 2026.07.30 | ₩142,273 | ₩142,795 | ₩142,273 | ₩142,795 | +0.37% | 800 |
|---|
| 2026.07.29 | ₩143,465 | ₩144,522 | ₩143,465 | ₩144,522 | +0.74% | 1.6천 |
|---|
| 2026.07.28 | ₩145,607 | ₩145,634 | ₩144,777 | ₩144,777 | -0.57% | 900 |
|---|
| 2026.07.27 | ₩144,670 | ₩144,670 | ₩143,866 | ₩144,268 | -0.28% | 2.6천 |
|---|
| 2026.07.24 | ₩145,312 | ₩145,446 | ₩145,111 | ₩145,111 | -0.14% | 2.4천 |
|---|
| 2026.07.23 | ₩142,246 | ₩142,246 | ₩141,671 | ₩141,671 | -0.40% | 900 |
|---|
| 2026.07.22 | ₩142,113 | ₩142,728 | ₩141,885 | ₩141,885 | -0.16% | 1.2천 |
|---|
| 2026.07.21 | ₩141,925 | ₩142,675 | ₩141,925 | ₩142,581 | +0.46% | 3.6천 |
|---|
| 2026.07.20 | ₩142,755 | ₩142,755 | ₩142,220 | ₩142,220 | -0.38% | 700 |
|---|
| 2026.07.17 | ₩142,849 | ₩143,224 | ₩142,849 | ₩143,224 | +0.26% | 600 |
|---|
| 2026.07.16 | ₩140,948 | ₩142,996 | ₩140,948 | ₩142,996 | +1.45% | 2.7천 |
|---|
| 2026.07.15 | ₩139,341 | ₩139,408 | ₩139,274 | ₩139,408 | +0.05% | 1천 |
|---|
| 2026.07.14 | ₩140,292 | ₩140,292 | ₩139,435 | ₩139,636 | -0.47% | 1.4천 |
|---|
| 2026.07.13 | ₩138,806 | ₩139,716 | ₩138,806 | ₩139,716 | +0.66% | 600 |
|---|
| 2026.07.10 | ₩137,895 | ₩138,806 | ₩137,895 | ₩138,806 | +0.66% | 700 |
|---|
| 2026.07.09 | ₩137,654 | ₩138,913 | ₩137,654 | ₩138,310 | +0.48% | 3.8천 |
|---|
| 2026.07.08 | ₩139,689 | ₩139,689 | ₩137,976 | ₩137,976 | -1.23% | 1.1천 |
|---|
| 2026.07.07 | ₩140,211 | ₩140,894 | ₩140,118 | ₩140,118 | -0.07% | 1.8천 |
|---|
| 2026.07.06 | ₩139,716 | ₩139,716 | ₩137,989 | ₩138,217 | -1.07% | 2.3천 |
|---|
| 2026.07.02 | ₩138,712 | ₩138,980 | ₩138,538 | ₩138,980 | +0.19% | 3.3천 |
|---|
| 2026.07.01 | ₩137,962 | ₩138,310 | ₩137,507 | ₩137,735 | -0.16% | 3.1천 |
|---|
| 2026.06.30 | ₩137,962 | ₩138,565 | ₩137,293 | ₩137,320 | -0.47% | 2.9천 |
|---|
| 2026.06.29 | ₩139,823 | ₩139,823 | ₩139,582 | ₩139,582 | -0.17% | 700 |
|---|
| 2026.06.26 | ₩139,582 | ₩140,627 | ₩139,582 | ₩140,613 | +0.74% | 4.9천 |
|---|
| 2026.06.25 | ₩139,060 | ₩139,060 | ₩138,123 | ₩138,766 | -0.21% | 1.9천 |
|---|
| 2026.06.24 | ₩138,699 | ₩138,699 | ₩138,351 | ₩138,605 | -0.07% | 1천 |
|---|
| 2026.06.23 | ₩137,266 | ₩138,632 | ₩137,266 | ₩138,632 | +0.99% | 900 |
|---|
| 2026.06.22 | ₩136,503 | ₩136,717 | ₩136,503 | ₩136,717 | +0.16% | 1.3천 |
|---|
| 2026.06.18 | ₩136,530 | ₩136,530 | ₩136,275 | ₩136,275 | -0.19% | 600 |
|---|
| 2026.06.17 | ₩139,930 | ₩139,930 | ₩136,249 | ₩136,249 | -2.63% | 1.9천 |
|---|
| 2026.06.16 | ₩140,118 | ₩140,118 | ₩139,542 | ₩139,649 | -0.33% | 1천 |
|---|
| 2026.06.15 | ₩140,145 | ₩140,707 | ₩139,475 | ₩139,475 | -0.48% | 1.9천 |
|---|
| 2026.06.12 | ₩140,185 | ₩140,185 | ₩140,118 | ₩140,185 | 0.00% | 1.4천 |
|---|
| 2026.06.11 | ₩138,966 | ₩139,301 | ₩138,966 | ₩139,301 | +0.24% | 700 |
|---|
| 2026.06.10 | ₩139,730 | ₩140,091 | ₩139,234 | ₩139,234 | -0.35% | 2.3천 |
|---|
| 2026.06.09 | ₩138,618 | ₩139,783 | ₩138,618 | ₩139,207 | +0.42% | 9.2천 |
|---|
| 2026.06.08 | ₩137,454 | ₩137,454 | ₩135,619 | ₩135,874 | -1.15% | 2.4천 |
|---|
| 2026.06.05 | ₩135,807 | ₩138,163 | ₩135,807 | ₩137,828 | +1.49% | 3.1천 |
|---|
| 2026.06.04 | ₩135,593 | ₩136,530 | ₩135,312 | ₩136,530 | +0.69% | 2천 |
|---|
| 2026.06.03 | ₩135,245 | ₩135,445 | ₩134,040 | ₩134,040 | -0.89% | 1.8천 |
|---|
| 2026.06.02 | ₩133,852 | ₩134,160 | ₩133,852 | ₩134,147 | +0.22% | 1.5천 |
|---|
| 2026.06.01 | ₩134,696 | ₩134,696 | ₩133,785 | ₩133,785 | -0.68% | 500 |
|---|
| 2026.05.29 | ₩136,503 | ₩136,503 | ₩136,289 | ₩136,329 | -0.13% | 1.1천 |
|---|
| 2026.05.28 | ₩137,962 | ₩137,962 | ₩137,547 | ₩137,547 | -0.30% | 700 |
|---|
| 2026.05.27 | ₩138,417 | ₩138,417 | ₩137,815 | ₩137,815 | -0.44% | 1.7천 |
|---|
| 2026.05.26 | ₩138,498 | ₩138,498 | ₩137,989 | ₩138,351 | -0.11% | 900 |
|---|
| 2026.05.22 | ₩137,561 | ₩137,695 | ₩136,610 | ₩137,494 | -0.05% | 3천 |
|---|
| 2026.05.21 | ₩136,195 | ₩137,280 | ₩136,195 | ₩137,280 | +0.80% | 2.1천 |
|---|
| 2026.05.20 | ₩136,583 | ₩137,039 | ₩136,476 | ₩137,039 | +0.33% | 1천 |
|---|
| 2026.05.19 | ₩135,271 | ₩135,338 | ₩135,271 | ₩135,338 | +0.05% | 300 |
|---|
| 2026.05.18 | ₩134,481 | ₩135,191 | ₩134,133 | ₩135,191 | +0.53% | 4.3천 |
|---|
| 2026.05.15 | ₩134,548 | ₩134,548 | ₩133,223 | ₩133,223 | -0.99% | 2.9천 |
|---|
| 2026.05.14 | ₩136,449 | ₩136,449 | ₩135,298 | ₩135,298 | -0.84% | 1천 |
|---|
| 2026.05.13 | ₩135,834 | ₩136,021 | ₩135,606 | ₩135,793 | -0.03% | 4.3천 |
|---|
| 2026.05.12 | ₩136,101 | ₩136,798 | ₩135,994 | ₩136,798 | +0.51% | 8만 |
|---|
| 2026.05.11 | ₩137,226 | ₩137,226 | ₩136,249 | ₩136,530 | -0.51% | 800 |
|---|
| 2026.05.08 | ₩136,637 | ₩137,025 | ₩136,583 | ₩136,583 | -0.04% | 700 |
|---|
| 2026.05.07 | ₩136,289 | ₩136,289 | ₩135,312 | ₩135,914 | -0.28% | 1.6천 |
|---|
| 2026.05.06 | ₩136,115 | ₩137,052 | ₩136,115 | ₩136,958 | +0.62% | 7.1천 |
|---|
| 2026.05.05 | ₩134,508 | ₩135,312 | ₩134,508 | ₩135,312 | +0.60% | 800 |
|---|
| 2026.05.04 | ₩135,793 | ₩135,793 | ₩134,589 | ₩134,950 | -0.62% | 1.3천 |
|---|
| 2026.05.01 | ₩136,088 | ₩136,088 | ₩135,633 | ₩135,941 | -0.11% | 1.3천 |
|---|
| 2026.04.30 | ₩133,879 | ₩136,289 | ₩133,879 | ₩136,249 | +1.77% | 1.4천 |
|---|
| 2026.04.29 | ₩133,772 | ₩133,772 | ₩133,665 | ₩133,745 | -0.02% | 1.2천 |
|---|
| 2026.04.28 | ₩134,535 | ₩134,535 | ₩134,535 | ₩134,535 | 0.00% | 600 |
|---|
| 2026.04.27 | ₩133,464 | ₩133,464 | ₩132,888 | ₩132,888 | -0.43% | 1.2천 |
|---|
| 2026.04.24 | ₩133,692 | ₩133,692 | ₩133,692 | ₩133,692 | 0.00% | 800 |
|---|
| 2026.04.23 | ₩133,397 | ₩133,959 | ₩133,143 | ₩133,892 | +0.37% | 1.6천 |
|---|
| 2026.04.22 | ₩133,143 | ₩133,143 | ₩132,165 | ₩132,165 | -0.73% | 1.7천 |
|---|
| 2026.04.21 | ₩134,093 | ₩134,294 | ₩133,424 | ₩133,424 | -0.50% | 8.6천 |
|---|
| 2026.04.20 | ₩135,285 | ₩135,860 | ₩135,178 | ₩135,860 | +0.43% | 2.3천 |
|---|
| 2026.04.17 | ₩135,338 | ₩135,338 | ₩135,298 | ₩135,298 | -0.03% | 500 |
|---|
| 2026.04.16 | ₩131,804 | ₩133,210 | ₩131,804 | ₩133,210 | +1.07% | 1천 |
|---|
| 2026.04.15 | ₩132,125 | ₩132,125 | ₩132,125 | ₩132,125 | 0.00% | 700 |
|---|
| 2026.04.14 | ₩130,693 | ₩132,031 | ₩130,693 | ₩132,031 | +1.02% | 1.5천 |
|---|
| 2026.04.13 | ₩130,171 | ₩130,907 | ₩130,171 | ₩130,907 | +0.57% | 2천 |
|---|
| 2026.04.10 | ₩130,224 | ₩130,465 | ₩130,224 | ₩130,465 | +0.19% | 900 |
|---|
| 2026.04.09 | ₩130,626 | ₩130,626 | ₩130,211 | ₩130,211 | -0.32% | 700 |
|---|
| 2026.04.08 | ₩128,899 | ₩129,019 | ₩128,899 | ₩129,019 | +0.09% | 1천 |
|---|
| 2026.04.07 | ₩126,395 | ₩126,797 | ₩126,395 | ₩126,797 | +0.32% | 1.9천 |
|---|
| 2026.04.06 | ₩125,927 | ₩126,583 | ₩125,927 | ₩126,449 | +0.41% | 900 |
|---|
| 2026.04.02 | ₩125,645 | ₩126,208 | ₩125,645 | ₩126,208 | +0.45% | 500 |
|---|
| 2026.04.01 | ₩124,695 | ₩124,735 | ₩124,534 | ₩124,534 | -0.13% | 2.7천 |
|---|
| 2026.03.31 | ₩123,088 | ₩124,722 | ₩123,088 | ₩123,972 | +0.72% | 3.8천 |
|---|
| 2026.03.30 | ₩122,031 | ₩122,031 | ₩122,031 | ₩122,031 | 0.00% | 600 |
|---|
| 2026.03.27 | ₩122,580 | ₩122,580 | ₩121,816 | ₩121,816 | -0.62% | 1.6천 |
|---|
| 2026.03.26 | ₩123,115 | ₩123,115 | ₩122,419 | ₩122,526 | -0.48% | 2.1천 |
|---|
| 2026.03.25 | ₩123,195 | ₩123,383 | ₩122,807 | ₩122,807 | -0.32% | 2.1천 |
|---|
| 2026.03.24 | ₩123,972 | ₩123,972 | ₩122,968 | ₩122,968 | -0.81% | 500 |
|---|
| 2026.03.23 | ₩124,521 | ₩125,284 | ₩123,905 | ₩123,918 | -0.48% | 1.4천 |
|---|
| 2026.03.20 | ₩127,721 | ₩127,721 | ₩123,718 | ₩123,918 | -2.98% | 6.5천 |
|---|
| 2026.03.19 | ₩127,908 | ₩128,350 | ₩127,560 | ₩128,095 | +0.15% | 1.6천 |
|---|
| 2026.03.18 | ₩129,729 | ₩129,729 | ₩128,591 | ₩128,591 | -0.88% | 700 |
|---|
| 2026.03.17 | ₩130,572 | ₩130,572 | ₩130,264 | ₩130,264 | -0.24% | 700 |
|---|
| 2026.03.16 | ₩130,666 | ₩130,880 | ₩129,943 | ₩129,943 | -0.55% | 1천 |
|---|
| 2026.03.13 | ₩129,689 | ₩130,264 | ₩128,859 | ₩128,859 | -0.64% | 1.5천 |
|---|
| 2026.03.12 | ₩128,992 | ₩128,992 | ₩128,684 | ₩128,684 | -0.24% | 1.2천 |
|---|
| 2026.03.11 | ₩129,648 | ₩129,689 | ₩129,461 | ₩129,461 | -0.14% | 1.8천 |
|---|
| 2026.03.10 | ₩131,911 | ₩131,965 | ₩130,760 | ₩130,760 | -0.87% | 800 |
|---|
| 2026.03.09 | ₩129,622 | ₩130,800 | ₩129,059 | ₩130,800 | +0.91% | 1.1천 |
|---|
| 2026.03.06 | ₩130,331 | ₩130,653 | ₩130,104 | ₩130,626 | +0.23% | 1.5천 |
|---|
| 2026.03.05 | ₩131,871 | ₩132,112 | ₩131,576 | ₩132,112 | +0.18% | 700 |
|---|
| 2026.03.04 | ₩133,491 | ₩133,491 | ₩133,491 | ₩133,491 | 0.00% | 800 |
|---|
| 2026.03.03 | ₩132,259 | ₩133,424 | ₩131,576 | ₩133,102 | +0.64% | 6.1천 |
|---|
| 2026.03.02 | ₩133,986 | ₩134,026 | ₩133,866 | ₩133,866 | -0.09% | 2.3천 |
|---|
| 2026.02.27 | ₩133,317 | ₩133,410 | ₩133,036 | ₩133,410 | +0.07% | 700 |
|---|
| 2026.02.26 | ₩132,741 | ₩133,156 | ₩132,741 | ₩133,156 | +0.31% | 1.2천 |
|---|
| 2026.02.25 | ₩132,339 | ₩132,339 | ₩132,045 | ₩132,219 | -0.09% | 2.4천 |
|---|
| 2026.02.24 | ₩131,496 | ₩132,232 | ₩131,496 | ₩132,232 | +0.56% | 600 |
|---|
| 2026.02.23 | ₩131,777 | ₩131,777 | ₩131,777 | ₩131,777 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩131,389 | ₩131,389 | ₩131,389 | ₩131,389 | 0.00% | 700 |
|---|
| 2026.02.19 | ₩130,559 | ₩130,559 | ₩130,559 | ₩130,559 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩131,175 | ₩131,255 | ₩130,559 | ₩130,773 | -0.31% | 2.3천 |
|---|
| 2026.02.17 | ₩131,938 | ₩133,049 | ₩131,938 | ₩133,036 | +0.83% | 1.4천 |
|---|
| 2026.02.13 | ₩130,827 | ₩131,764 | ₩130,827 | ₩131,764 | +0.72% | 700 |
|---|
| 2026.02.12 | ₩130,639 | ₩132,045 | ₩130,438 | ₩130,438 | -0.15% | 2.3천 |
|---|
| 2026.02.11 | ₩129,086 | ₩129,488 | ₩129,086 | ₩129,488 | +0.31% | 700 |
|---|
| 2026.02.10 | ₩127,694 | ₩128,725 | ₩127,694 | ₩128,725 | +0.81% | 1.6천 |
|---|
| 2026.02.09 | ₩125,846 | ₩126,743 | ₩125,846 | ₩126,743 | +0.71% | 2천 |
|---|
| 2026.02.06 | ₩125,230 | ₩126,301 | ₩125,230 | ₩126,301 | +0.86% | 3.8천 |
|---|
| 2026.02.05 | ₩123,838 | ₩124,467 | ₩123,383 | ₩124,333 | +0.40% | 2.6천 |
|---|
| 2026.02.04 | ₩123,276 | ₩124,936 | ₩123,276 | ₩124,400 | +0.91% | 2.5천 |
|---|
| 2026.02.03 | ₩122,111 | ₩122,580 | ₩122,111 | ₩122,580 | +0.38% | 1.3천 |
|---|
| 2026.02.02 | ₩123,704 | ₩123,959 | ₩122,432 | ₩122,432 | -1.03% | 3.1천 |
|---|
| 2026.01.30 | ₩122,928 | ₩123,838 | ₩122,620 | ₩123,838 | +0.74% | 1.3천 |
|---|
| 2026.01.29 | ₩122,044 | ₩123,664 | ₩122,044 | ₩123,664 | +1.33% | 2.7천 |
|---|
| 2026.01.28 | ₩122,901 | ₩122,901 | ₩121,816 | ₩121,816 | -0.88% | 1.5만 |
|---|
| 2026.01.27 | ₩122,954 | ₩122,968 | ₩122,954 | ₩122,968 | +0.01% | 6.5천 |
|---|
| 2026.01.26 | ₩123,329 | ₩123,436 | ₩122,954 | ₩122,954 | -0.30% | 1.7천 |
|---|
| 2026.01.23 | ₩122,673 | ₩123,008 | ₩122,673 | ₩123,008 | +0.27% | 700 |
|---|
| 2026.01.22 | ₩123,718 | ₩123,825 | ₩122,660 | ₩122,660 | -0.85% | 1.7천 |
|---|
| 2026.01.21 | ₩123,985 | ₩124,307 | ₩123,985 | ₩124,307 | +0.26% | 1천 |
|---|
| 2026.01.20 | ₩124,119 | ₩124,374 | ₩124,079 | ₩124,146 | +0.02% | 2.2천 |
|---|
| 2026.01.16 | ₩126,194 | ₩126,409 | ₩126,194 | ₩126,409 | +0.17% | 1천 |
|---|
| 2026.01.15 | ₩125,070 | ₩125,324 | ₩124,762 | ₩124,936 | -0.11% | 2.8천 |
|---|
| 2026.01.14 | ₩123,570 | ₩124,159 | ₩123,517 | ₩124,159 | +0.48% | 1.2천 |
|---|
| 2026.01.13 | ₩122,580 | ₩123,356 | ₩122,111 | ₩123,236 | +0.54% | 1.4천 |
|---|
| 2026.01.12 | ₩122,432 | ₩122,473 | ₩122,432 | ₩122,473 | +0.03% | 1.1천 |
|---|
| 2026.01.09 | ₩122,071 | ₩122,754 | ₩122,071 | ₩122,379 | +0.25% | 700 |
|---|
| 2026.01.08 | ₩120,866 | ₩122,138 | ₩120,866 | ₩122,031 | +0.96% | 700 |
|---|
| 2026.01.07 | ₩122,513 | ₩122,566 | ₩121,027 | ₩121,027 | -1.21% | 3.5천 |
|---|
| 2026.01.06 | ₩120,879 | ₩121,991 | ₩120,879 | ₩121,991 | +0.92% | 2.2천 |
|---|
| 2026.01.05 | ₩121,147 | ₩121,268 | ₩120,264 | ₩121,268 | +0.10% | 5.1천 |
|---|
| 2026.01.02 | ₩120,745 | ₩121,067 | ₩120,745 | ₩121,067 | +0.27% | 800 |
|---|
| 2025.12.31 | ₩121,495 | ₩121,549 | ₩120,946 | ₩120,946 | -0.45% | 2천 |
|---|
| 2025.12.30 | ₩121,830 | ₩122,057 | ₩121,535 | ₩122,057 | +0.19% | 2.4천 |
|---|
| 2025.12.29 | ₩121,442 | ₩121,656 | ₩121,401 | ₩121,549 | +0.09% | 1.1천 |
|---|
| 2025.12.26 | ₩121,094 | ₩121,321 | ₩120,772 | ₩121,321 | +0.19% | 1.6천 |
|---|
| 2025.12.24 | ₩120,759 | ₩121,294 | ₩120,759 | ₩121,254 | +0.41% | 900 |
|---|
| 2025.12.23 | ₩120,585 | ₩120,585 | ₩120,076 | ₩120,357 | -0.19% | 6.6천 |
|---|
| 2025.12.22 | ₩119,701 | ₩120,451 | ₩119,701 | ₩120,438 | +0.62% | 2.1천 |
|---|
| 2025.12.19 | ₩121,509 | ₩121,549 | ₩120,759 | ₩120,759 | -0.62% | 800 |
|---|
| 2025.12.18 | ₩122,446 | ₩122,446 | ₩121,201 | ₩121,201 | -1.02% | 1.6천 |
|---|
| 2025.12.17 | ₩121,897 | ₩122,191 | ₩121,883 | ₩121,883 | -0.01% | 800 |
|---|
| 2025.12.16 | ₩122,138 | ₩122,138 | ₩121,442 | ₩121,442 | -0.57% | 600 |
|---|
| 2025.12.15 | ₩122,218 | ₩122,446 | ₩121,883 | ₩122,446 | +0.19% | 1.6천 |
|---|
| 2025.12.12 | ₩122,780 | ₩122,780 | ₩121,696 | ₩121,709 | -0.87% | 1.3천 |
|---|
| 2025.12.11 | ₩122,111 | ₩122,111 | ₩121,750 | ₩121,830 | -0.23% | 500 |
|---|
| 2025.12.10 | ₩121,616 | ₩121,843 | ₩121,616 | ₩121,642 | +0.02% | 1.1천 |
|---|
| 2025.12.09 | ₩121,870 | ₩121,870 | ₩121,187 | ₩121,187 | -0.56% | 1.7천 |
|---|
| 2025.12.08 | ₩122,245 | ₩122,272 | ₩121,522 | ₩121,991 | -0.21% | 3천 |
|---|
| 2025.12.05 | ₩122,325 | ₩122,325 | ₩122,285 | ₩122,285 | -0.03% | 500 |
|---|
| 2025.12.04 | ₩122,794 | ₩122,794 | ₩122,138 | ₩122,138 | -0.53% | 300 |
|---|
| 2025.12.03 | ₩122,017 | ₩122,499 | ₩122,017 | ₩122,499 | +0.39% | 2.1천 |
|---|
| 2025.12.02 | ₩122,821 | ₩122,821 | ₩122,566 | ₩122,566 | -0.21% | 500 |
|---|
| 2025.12.01 | ₩123,222 | ₩123,383 | ₩122,968 | ₩122,968 | -0.21% | 1.4천 |
|---|
| 2025.11.28 | ₩124,507 | ₩124,548 | ₩124,507 | ₩124,548 | +0.03% | 200 |
|---|
| 2025.11.26 | ₩124,012 | ₩124,534 | ₩124,012 | ₩124,133 | +0.10% | 1.1천 |
|---|
| 2025.11.25 | ₩123,624 | ₩123,972 | ₩123,383 | ₩123,383 | -0.19% | 1.3천 |
|---|
| 2025.11.24 | ₩121,870 | ₩122,660 | ₩121,870 | ₩122,459 | +0.48% | 1.1천 |
|---|
| 2025.11.21 | ₩121,428 | ₩122,647 | ₩121,415 | ₩122,285 | +0.71% | 2.2천 |
|---|
| 2025.11.20 | ₩121,883 | ₩121,883 | ₩120,759 | ₩120,759 | -0.92% | 1.4천 |
|---|
| 2025.11.19 | ₩121,053 | ₩121,442 | ₩120,812 | ₩121,294 | +0.20% | 2.3천 |
|---|
| 2025.11.18 | ₩121,736 | ₩122,553 | ₩121,736 | ₩122,285 | +0.45% | 1.7천 |
|---|
| 2025.11.17 | ₩122,205 | ₩122,272 | ₩121,576 | ₩121,576 | -0.51% | 2.2천 |
|---|
| 2025.11.14 | ₩121,950 | ₩122,606 | ₩121,950 | ₩122,499 | +0.45% | 2.7천 |
|---|
| 2025.11.13 | ₩123,008 | ₩123,008 | ₩122,098 | ₩122,098 | -0.74% | 1.7천 |
|---|
| 2025.11.12 | ₩123,677 | ₩123,677 | ₩123,677 | ₩123,677 | 0.00% | 400 |
|---|
| 2025.11.11 | ₩124,548 | ₩124,882 | ₩124,240 | ₩124,815 | +0.21% | 6.4천 |
|---|
| 2025.11.10 | ₩123,436 | ₩123,610 | ₩122,995 | ₩123,610 | +0.14% | 2.6천 |
|---|
| 2025.11.07 | ₩122,432 | ₩123,651 | ₩122,432 | ₩123,637 | +0.98% | 2.7천 |
|---|
| 2025.11.06 | ₩122,111 | ₩122,111 | ₩121,656 | ₩121,656 | -0.37% | 1.5천 |
|---|
| 2025.11.05 | ₩122,232 | ₩122,232 | ₩122,218 | ₩122,218 | -0.01% | 900 |
|---|
| 2025.11.04 | ₩121,629 | ₩122,084 | ₩121,629 | ₩122,084 | +0.37% | 700 |
|---|
| 2025.11.03 | ₩121,254 | ₩121,602 | ₩120,906 | ₩121,602 | +0.29% | 1.7천 |
|---|
| 2025.10.31 | ₩120,705 | ₩121,991 | ₩120,705 | ₩121,843 | +0.94% | 1.2천 |
|---|
| 2025.10.30 | ₩121,227 | ₩121,361 | ₩121,227 | ₩121,361 | +0.11% | 900 |
|---|
| 2025.10.29 | ₩122,392 | ₩122,392 | ₩120,732 | ₩120,732 | -1.36% | 1.2천 |
|---|
| 2025.10.28 | ₩125,592 | ₩125,592 | ₩123,544 | ₩123,544 | -1.63% | 2.4천 |
|---|
| 2025.10.27 | ₩125,873 | ₩125,980 | ₩125,485 | ₩125,980 | +0.09% | 4.8천 |
|---|
| 2025.10.24 | ₩125,819 | ₩125,819 | ₩125,819 | ₩125,819 | 0.00% | 600 |
|---|
| 2025.10.23 | ₩124,507 | ₩125,404 | ₩124,507 | ₩125,404 | +0.72% | 1.5천 |
|---|
| 2025.10.22 | ₩125,244 | ₩125,672 | ₩125,030 | ₩125,431 | +0.15% | 4.3천 |
|---|
| 2025.10.21 | ₩125,150 | ₩125,150 | ₩125,150 | ₩125,150 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩125,431 | ₩125,592 | ₩125,431 | ₩125,592 | +0.13% | 700 |
|---|
| 2025.10.17 | ₩123,865 | ₩124,735 | ₩123,865 | ₩124,735 | +0.70% | 1.6천 |
|---|
| 2025.10.16 | ₩124,588 | ₩124,588 | ₩123,811 | ₩123,811 | -0.62% | 800 |
|---|
| 2025.10.15 | ₩124,146 | ₩124,146 | ₩123,972 | ₩123,972 | -0.14% | 700 |
|---|
| 2025.10.14 | ₩120,893 | ₩122,459 | ₩120,893 | ₩122,432 | +1.27% | 1.8천 |
|---|
| 2025.10.13 | ₩120,866 | ₩121,268 | ₩120,866 | ₩121,268 | +0.33% | 700 |
|---|
| 2025.10.10 | ₩121,201 | ₩121,281 | ₩120,558 | ₩120,558 | -0.53% | 1.8천 |
|---|