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 | ₩129,719 | ₩130,655 | ₩129,572 | ₩130,575 | +0.66% | 500 |
| 2026.10.08 | ₩128,236 | ₩128,263 | ₩128,183 | ₩128,263 | +0.02% | 1.1천 |
| 2026.10.07 | ₩128,290 | ₩128,290 | ₩127,702 | ₩127,702 | -0.46% | 900 |
| 2026.10.06 | ₩129,479 | ₩129,479 | ₩129,118 | ₩129,332 | -0.11% | 1.2천 |
| 2026.10.05 | ₩129,091 | ₩129,091 | ₩128,263 | ₩128,263 | -0.64% | 1.2천 |
| 2026.10.02 | ₩129,332 | ₩129,332 | ₩128,530 | ₩128,610 | -0.56% | 3.9천 |
| 2026.10.01 | ₩127,795 | ₩128,022 | ₩127,715 | ₩128,022 | +0.18% | 4.3천 |
| 2026.09.30 | ₩129,359 | ₩129,359 | ₩128,944 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩128,944 |
| -0.32% |
| 900 |
| 2026.09.29 | ₩130,254 | ₩130,254 | ₩129,786 | ₩130,120 | -0.10% | 1.5천 |
|---|
| 2026.09.28 | ₩129,786 | ₩130,227 | ₩129,786 | ₩130,107 | +0.25% | 1.7천 |
|---|
| 2026.09.25 | ₩130,695 | ₩130,695 | ₩130,120 | ₩130,441 | -0.19% | 800 |
|---|
| 2026.09.24 | ₩130,815 | ₩131,016 | ₩130,708 | ₩130,708 | -0.08% | 1.7천 |
|---|
| 2026.09.23 | ₩131,777 | ₩131,818 | ₩131,016 | ₩131,016 | -0.58% | 1.8천 |
|---|
| 2026.09.22 | ₩133,020 | ₩133,194 | ₩132,793 | ₩132,793 | -0.17% | 800 |
|---|
| 2026.09.21 | ₩132,753 | ₩133,181 | ₩132,726 | ₩133,181 | +0.32% | 900 |
|---|
| 2026.09.18 | ₩133,167 | ₩133,181 | ₩132,860 | ₩132,860 | -0.23% | 800 |
|---|
| 2026.09.17 | ₩133,769 | ₩133,982 | ₩133,769 | ₩133,969 | +0.15% | 1천 |
|---|
| 2026.09.16 | ₩134,717 | ₩134,717 | ₩133,622 | ₩133,622 | -0.81% | 600 |
|---|
| 2026.09.15 | ₩133,889 | ₩133,956 | ₩133,849 | ₩133,916 | +0.02% | 1.2천 |
|---|
| 2026.09.14 | ₩134,330 | ₩134,330 | ₩134,089 | ₩134,103 | -0.17% | 1.5천 |
|---|
| 2026.09.11 | ₩135,118 | ₩135,118 | ₩135,118 | ₩135,118 | 0.00% | 500 |
|---|
| 2026.09.10 | ₩134,731 | ₩134,744 | ₩134,143 | ₩134,236 | -0.37% | 3.2천 |
|---|
| 2026.09.09 | ₩135,092 | ₩135,359 | ₩135,092 | ₩135,359 | +0.20% | 800 |
|---|
| 2026.09.08 | ₩137,203 | ₩137,203 | ₩136,588 | ₩136,588 | -0.45% | 2.2천 |
|---|
| 2026.09.04 | ₩137,591 | ₩137,591 | ₩136,441 | ₩136,441 | -0.84% | 500 |
|---|
| 2026.09.03 | ₩137,230 | ₩137,230 | ₩137,216 | ₩137,216 | -0.01% | 700 |
|---|
| 2026.09.02 | ₩135,787 | ₩136,254 | ₩135,787 | ₩136,254 | +0.34% | 700 |
|---|
| 2026.09.01 | ₩137,604 | ₩137,604 | ₩136,775 | ₩137,003 | -0.44% | 1.7천 |
|---|
| 2026.08.31 | ₩136,602 | ₩137,297 | ₩136,602 | ₩137,297 | +0.51% | 2.9천 |
|---|
| 2026.08.28 | ₩139,074 | ₩139,074 | ₩138,112 | ₩138,139 | -0.67% | 1.1천 |
|---|
| 2026.08.27 | ₩138,967 | ₩139,822 | ₩138,927 | ₩139,061 | +0.07% | 1.6천 |
|---|
| 2026.08.26 | ₩141,132 | ₩141,132 | ₩140,330 | ₩140,330 | -0.57% | 500 |
|---|
| 2026.08.25 | ₩141,105 | ₩141,185 | ₩141,105 | ₩141,185 | +0.06% | 1.2천 |
|---|
| 2026.08.24 | ₩140,851 | ₩140,851 | ₩140,851 | ₩140,851 | 0.00% | 700 |
|---|
| 2026.08.21 | ₩139,849 | ₩139,849 | ₩139,849 | ₩139,849 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩140,624 | ₩140,624 | ₩140,237 | ₩140,237 | -0.28% | 600 |
|---|
| 2026.08.19 | ₩139,248 | ₩139,836 | ₩139,248 | ₩139,836 | +0.42% | 1.2천 |
|---|
| 2026.08.18 | ₩139,983 | ₩139,983 | ₩139,114 | ₩139,114 | -0.62% | 1.1천 |
|---|
| 2026.08.17 | ₩139,341 | ₩139,769 | ₩139,341 | ₩139,715 | +0.27% | 700 |
|---|
| 2026.08.14 | ₩140,891 | ₩140,891 | ₩140,490 | ₩140,798 | -0.07% | 900 |
|---|
| 2026.08.13 | ₩140,410 | ₩140,410 | ₩140,410 | ₩140,410 | 0.00% | 400 |
|---|
| 2026.08.12 | ₩138,286 | ₩138,713 | ₩138,286 | ₩138,713 | +0.31% | 600 |
|---|
| 2026.08.11 | ₩138,018 | ₩138,139 | ₩137,377 | ₩137,377 | -0.46% | 1.1천 |
|---|
| 2026.08.10 | ₩138,486 | ₩138,620 | ₩138,379 | ₩138,499 | +0.01% | 1.6천 |
|---|
| 2026.08.07 | ₩140,183 | ₩140,918 | ₩140,183 | ₩140,557 | +0.27% | 900 |
|---|
| 2026.08.06 | ₩140,223 | ₩140,223 | ₩139,782 | ₩139,782 | -0.31% | 800 |
|---|
| 2026.08.05 | ₩140,210 | ₩141,065 | ₩139,635 | ₩141,065 | +0.61% | 3.1천 |
|---|
| 2026.08.04 | ₩141,546 | ₩141,560 | ₩141,346 | ₩141,346 | -0.14% | 1.7천 |
|---|
| 2026.08.03 | ₩141,666 | ₩141,733 | ₩141,346 | ₩141,733 | +0.05% | 2.1천 |
|---|
| 2026.07.31 | ₩142,776 | ₩142,776 | ₩141,560 | ₩141,773 | -0.70% | 1.5천 |
|---|
| 2026.07.30 | ₩142,014 | ₩142,535 | ₩142,014 | ₩142,535 | +0.37% | 800 |
|---|
| 2026.07.29 | ₩143,203 | ₩144,259 | ₩143,203 | ₩144,259 | +0.74% | 1.6천 |
|---|
| 2026.07.28 | ₩145,341 | ₩145,368 | ₩144,513 | ₩144,513 | -0.57% | 900 |
|---|
| 2026.07.27 | ₩144,406 | ₩144,406 | ₩143,604 | ₩144,005 | -0.28% | 2.6천 |
|---|
| 2026.07.24 | ₩145,047 | ₩145,181 | ₩144,847 | ₩144,847 | -0.14% | 2.4천 |
|---|
| 2026.07.23 | ₩141,987 | ₩141,987 | ₩141,413 | ₩141,413 | -0.40% | 900 |
|---|
| 2026.07.22 | ₩141,854 | ₩142,468 | ₩141,626 | ₩141,626 | -0.16% | 1.2천 |
|---|
| 2026.07.21 | ₩141,666 | ₩142,415 | ₩141,666 | ₩142,321 | +0.46% | 3.6천 |
|---|
| 2026.07.20 | ₩142,495 | ₩142,495 | ₩141,960 | ₩141,960 | -0.38% | 700 |
|---|
| 2026.07.17 | ₩142,589 | ₩142,963 | ₩142,589 | ₩142,963 | +0.26% | 600 |
|---|
| 2026.07.16 | ₩140,691 | ₩142,736 | ₩140,691 | ₩142,736 | +1.45% | 2.7천 |
|---|
| 2026.07.15 | ₩139,087 | ₩139,154 | ₩139,020 | ₩139,154 | +0.05% | 1천 |
|---|
| 2026.07.14 | ₩140,036 | ₩140,036 | ₩139,181 | ₩139,381 | -0.47% | 1.4천 |
|---|
| 2026.07.13 | ₩138,553 | ₩139,461 | ₩138,553 | ₩139,461 | +0.66% | 600 |
|---|
| 2026.07.10 | ₩137,644 | ₩138,553 | ₩137,644 | ₩138,553 | +0.66% | 700 |
|---|
| 2026.07.09 | ₩137,404 | ₩138,660 | ₩137,404 | ₩138,058 | +0.48% | 3.8천 |
|---|
| 2026.07.08 | ₩139,435 | ₩139,435 | ₩137,724 | ₩137,724 | -1.23% | 1.1천 |
|---|
| 2026.07.07 | ₩139,956 | ₩140,637 | ₩139,862 | ₩139,862 | -0.07% | 1.8천 |
|---|
| 2026.07.06 | ₩139,461 | ₩139,461 | ₩137,738 | ₩137,965 | -1.07% | 2.3천 |
|---|
| 2026.07.02 | ₩138,459 | ₩138,726 | ₩138,286 | ₩138,726 | +0.19% | 3.3천 |
|---|
| 2026.07.01 | ₩137,711 | ₩138,058 | ₩137,257 | ₩137,484 | -0.16% | 3.1천 |
|---|
| 2026.06.30 | ₩137,711 | ₩138,312 | ₩137,043 | ₩137,069 | -0.47% | 2.9천 |
|---|
| 2026.06.29 | ₩139,568 | ₩139,568 | ₩139,328 | ₩139,328 | -0.17% | 700 |
|---|
| 2026.06.26 | ₩139,328 | ₩140,370 | ₩139,328 | ₩140,357 | +0.74% | 4.9천 |
|---|
| 2026.06.25 | ₩138,807 | ₩138,807 | ₩137,871 | ₩138,513 | -0.21% | 1.9천 |
|---|
| 2026.06.24 | ₩138,446 | ₩138,446 | ₩138,098 | ₩138,352 | -0.07% | 1천 |
|---|
| 2026.06.23 | ₩137,016 | ₩138,379 | ₩137,016 | ₩138,379 | +0.99% | 900 |
|---|
| 2026.06.22 | ₩136,254 | ₩136,468 | ₩136,254 | ₩136,468 | +0.16% | 1.3천 |
|---|
| 2026.06.18 | ₩136,281 | ₩136,281 | ₩136,027 | ₩136,027 | -0.19% | 600 |
|---|
| 2026.06.17 | ₩139,675 | ₩139,675 | ₩136,000 | ₩136,000 | -2.63% | 1.9천 |
|---|
| 2026.06.16 | ₩139,862 | ₩139,862 | ₩139,288 | ₩139,395 | -0.33% | 1천 |
|---|
| 2026.06.15 | ₩139,889 | ₩140,450 | ₩139,221 | ₩139,221 | -0.48% | 1.9천 |
|---|
| 2026.06.12 | ₩139,929 | ₩139,929 | ₩139,862 | ₩139,929 | 0.00% | 1.4천 |
|---|
| 2026.06.11 | ₩138,713 | ₩139,047 | ₩138,713 | ₩139,047 | +0.24% | 700 |
|---|
| 2026.06.10 | ₩139,475 | ₩139,836 | ₩138,980 | ₩138,980 | -0.35% | 2.3천 |
|---|
| 2026.06.09 | ₩138,366 | ₩139,528 | ₩138,366 | ₩138,954 | +0.42% | 9.2천 |
|---|
| 2026.06.08 | ₩137,203 | ₩137,203 | ₩135,372 | ₩135,626 | -1.15% | 2.4천 |
|---|
| 2026.06.05 | ₩135,559 | ₩137,911 | ₩135,559 | ₩137,577 | +1.49% | 3.1천 |
|---|
| 2026.06.04 | ₩135,346 | ₩136,281 | ₩135,065 | ₩136,281 | +0.69% | 2천 |
|---|
| 2026.06.03 | ₩134,998 | ₩135,199 | ₩133,795 | ₩133,795 | -0.89% | 1.8천 |
|---|
| 2026.06.02 | ₩133,608 | ₩133,916 | ₩133,608 | ₩133,902 | +0.22% | 1.5천 |
|---|
| 2026.06.01 | ₩134,450 | ₩134,450 | ₩133,541 | ₩133,541 | -0.68% | 500 |
|---|
| 2026.05.29 | ₩136,254 | ₩136,254 | ₩136,040 | ₩136,081 | -0.13% | 1.1천 |
|---|
| 2026.05.28 | ₩137,711 | ₩137,711 | ₩137,297 | ₩137,297 | -0.30% | 700 |
|---|
| 2026.05.27 | ₩138,165 | ₩138,165 | ₩137,564 | ₩137,564 | -0.44% | 1.7천 |
|---|
| 2026.05.26 | ₩138,245 | ₩138,245 | ₩137,738 | ₩138,098 | -0.11% | 900 |
|---|
| 2026.05.22 | ₩137,310 | ₩137,444 | ₩136,361 | ₩137,243 | -0.05% | 3천 |
|---|
| 2026.05.21 | ₩135,947 | ₩137,029 | ₩135,947 | ₩137,029 | +0.80% | 2.1천 |
|---|
| 2026.05.20 | ₩136,334 | ₩136,789 | ₩136,228 | ₩136,789 | +0.33% | 1천 |
|---|
| 2026.05.19 | ₩135,025 | ₩135,092 | ₩135,025 | ₩135,092 | +0.05% | 300 |
|---|
| 2026.05.18 | ₩134,236 | ₩134,945 | ₩133,889 | ₩134,945 | +0.53% | 4.3천 |
|---|
| 2026.05.15 | ₩134,303 | ₩134,303 | ₩132,980 | ₩132,980 | -0.99% | 2.9천 |
|---|
| 2026.05.14 | ₩136,201 | ₩136,201 | ₩135,052 | ₩135,052 | -0.84% | 1천 |
|---|
| 2026.05.13 | ₩135,586 | ₩135,773 | ₩135,359 | ₩135,546 | -0.03% | 4.3천 |
|---|
| 2026.05.12 | ₩135,853 | ₩136,548 | ₩135,746 | ₩136,548 | +0.51% | 8만 |
|---|
| 2026.05.11 | ₩136,976 | ₩136,976 | ₩136,000 | ₩136,281 | -0.51% | 800 |
|---|
| 2026.05.08 | ₩136,388 | ₩136,775 | ₩136,334 | ₩136,334 | -0.04% | 700 |
|---|
| 2026.05.07 | ₩136,040 | ₩136,040 | ₩135,065 | ₩135,666 | -0.28% | 1.6천 |
|---|
| 2026.05.06 | ₩135,867 | ₩136,802 | ₩135,867 | ₩136,709 | +0.62% | 7.1천 |
|---|
| 2026.05.05 | ₩134,263 | ₩135,065 | ₩134,263 | ₩135,065 | +0.60% | 800 |
|---|
| 2026.05.04 | ₩135,546 | ₩135,546 | ₩134,343 | ₩134,704 | -0.62% | 1.3천 |
|---|
| 2026.05.01 | ₩135,840 | ₩135,840 | ₩135,386 | ₩135,693 | -0.11% | 1.3천 |
|---|
| 2026.04.30 | ₩133,635 | ₩136,040 | ₩133,635 | ₩136,000 | +1.77% | 1.4천 |
|---|
| 2026.04.29 | ₩133,528 | ₩133,528 | ₩133,421 | ₩133,501 | -0.02% | 1.2천 |
|---|
| 2026.04.28 | ₩134,290 | ₩134,290 | ₩134,290 | ₩134,290 | 0.00% | 600 |
|---|
| 2026.04.27 | ₩133,221 | ₩133,221 | ₩132,646 | ₩132,646 | -0.43% | 1.2천 |
|---|
| 2026.04.24 | ₩133,448 | ₩133,448 | ₩133,448 | ₩133,448 | 0.00% | 800 |
|---|
| 2026.04.23 | ₩133,154 | ₩133,715 | ₩132,900 | ₩133,648 | +0.37% | 1.6천 |
|---|
| 2026.04.22 | ₩132,900 | ₩132,900 | ₩131,924 | ₩131,924 | -0.73% | 1.7천 |
|---|
| 2026.04.21 | ₩133,849 | ₩134,049 | ₩133,181 | ₩133,181 | -0.50% | 8.6천 |
|---|
| 2026.04.20 | ₩135,038 | ₩135,613 | ₩134,931 | ₩135,613 | +0.43% | 2.3천 |
|---|
| 2026.04.17 | ₩135,092 | ₩135,092 | ₩135,052 | ₩135,052 | -0.03% | 500 |
|---|
| 2026.04.16 | ₩131,564 | ₩132,967 | ₩131,564 | ₩132,967 | +1.07% | 1천 |
|---|
| 2026.04.15 | ₩131,884 | ₩131,884 | ₩131,884 | ₩131,884 | 0.00% | 700 |
|---|
| 2026.04.14 | ₩130,454 | ₩131,791 | ₩130,454 | ₩131,791 | +1.02% | 1.5천 |
|---|
| 2026.04.13 | ₩129,933 | ₩130,668 | ₩129,933 | ₩130,668 | +0.57% | 2천 |
|---|
| 2026.04.10 | ₩129,987 | ₩130,227 | ₩129,987 | ₩130,227 | +0.19% | 900 |
|---|
| 2026.04.09 | ₩130,388 | ₩130,388 | ₩129,973 | ₩129,973 | -0.32% | 700 |
|---|
| 2026.04.08 | ₩128,664 | ₩128,784 | ₩128,664 | ₩128,784 | +0.09% | 1천 |
|---|
| 2026.04.07 | ₩126,165 | ₩126,566 | ₩126,165 | ₩126,566 | +0.32% | 1.9천 |
|---|
| 2026.04.06 | ₩125,697 | ₩126,352 | ₩125,697 | ₩126,218 | +0.41% | 900 |
|---|
| 2026.04.02 | ₩125,416 | ₩125,978 | ₩125,416 | ₩125,978 | +0.45% | 500 |
|---|
| 2026.04.01 | ₩124,468 | ₩124,508 | ₩124,307 | ₩124,307 | -0.13% | 2.7천 |
|---|
| 2026.03.31 | ₩122,864 | ₩124,494 | ₩122,864 | ₩123,746 | +0.72% | 3.8천 |
|---|
| 2026.03.30 | ₩121,808 | ₩121,808 | ₩121,808 | ₩121,808 | 0.00% | 600 |
|---|
| 2026.03.27 | ₩122,356 | ₩122,356 | ₩121,594 | ₩121,594 | -0.62% | 1.6천 |
|---|
| 2026.03.26 | ₩122,891 | ₩122,891 | ₩122,196 | ₩122,303 | -0.48% | 2.1천 |
|---|
| 2026.03.25 | ₩122,971 | ₩123,158 | ₩122,583 | ₩122,583 | -0.32% | 2.1천 |
|---|
| 2026.03.24 | ₩123,746 | ₩123,746 | ₩122,744 | ₩122,744 | -0.81% | 500 |
|---|
| 2026.03.23 | ₩124,294 | ₩125,056 | ₩123,679 | ₩123,693 | -0.48% | 1.4천 |
|---|
| 2026.03.20 | ₩127,488 | ₩127,488 | ₩123,492 | ₩123,693 | -2.98% | 6.5천 |
|---|
| 2026.03.19 | ₩127,675 | ₩128,116 | ₩127,327 | ₩127,862 | +0.15% | 1.6천 |
|---|
| 2026.03.18 | ₩129,492 | ₩129,492 | ₩128,356 | ₩128,356 | -0.88% | 700 |
|---|
| 2026.03.17 | ₩130,334 | ₩130,334 | ₩130,027 | ₩130,027 | -0.24% | 700 |
|---|
| 2026.03.16 | ₩130,428 | ₩130,642 | ₩129,706 | ₩129,706 | -0.55% | 1천 |
|---|
| 2026.03.13 | ₩129,452 | ₩130,027 | ₩128,624 | ₩128,624 | -0.64% | 1.5천 |
|---|
| 2026.03.12 | ₩128,757 | ₩128,757 | ₩128,450 | ₩128,450 | -0.24% | 1.2천 |
|---|
| 2026.03.11 | ₩129,412 | ₩129,452 | ₩129,225 | ₩129,225 | -0.14% | 1.8천 |
|---|
| 2026.03.10 | ₩131,671 | ₩131,724 | ₩130,521 | ₩130,521 | -0.87% | 800 |
|---|
| 2026.03.09 | ₩129,385 | ₩130,561 | ₩128,824 | ₩130,561 | +0.91% | 1.1천 |
|---|
| 2026.03.06 | ₩130,094 | ₩130,414 | ₩129,866 | ₩130,388 | +0.23% | 1.5천 |
|---|
| 2026.03.05 | ₩131,630 | ₩131,871 | ₩131,336 | ₩131,871 | +0.18% | 700 |
|---|
| 2026.03.04 | ₩133,247 | ₩133,247 | ₩133,247 | ₩133,247 | 0.00% | 800 |
|---|
| 2026.03.03 | ₩132,018 | ₩133,181 | ₩131,336 | ₩132,860 | +0.64% | 6.1천 |
|---|
| 2026.03.02 | ₩133,742 | ₩133,782 | ₩133,622 | ₩133,622 | -0.09% | 2.3천 |
|---|
| 2026.02.27 | ₩133,074 | ₩133,167 | ₩132,793 | ₩133,167 | +0.07% | 700 |
|---|
| 2026.02.26 | ₩132,499 | ₩132,913 | ₩132,499 | ₩132,913 | +0.31% | 1.2천 |
|---|
| 2026.02.25 | ₩132,098 | ₩132,098 | ₩131,804 | ₩131,978 | -0.09% | 2.4천 |
|---|
| 2026.02.24 | ₩131,256 | ₩131,991 | ₩131,256 | ₩131,991 | +0.56% | 600 |
|---|
| 2026.02.23 | ₩131,537 | ₩131,537 | ₩131,537 | ₩131,537 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩131,149 | ₩131,149 | ₩131,149 | ₩131,149 | 0.00% | 700 |
|---|
| 2026.02.19 | ₩130,321 | ₩130,321 | ₩130,321 | ₩130,321 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩130,936 | ₩131,016 | ₩130,321 | ₩130,535 | -0.31% | 2.3천 |
|---|
| 2026.02.17 | ₩131,697 | ₩132,806 | ₩131,697 | ₩132,793 | +0.83% | 1.4천 |
|---|
| 2026.02.13 | ₩130,588 | ₩131,524 | ₩130,588 | ₩131,524 | +0.72% | 700 |
|---|
| 2026.02.12 | ₩130,401 | ₩131,804 | ₩130,201 | ₩130,201 | -0.15% | 2.3천 |
|---|
| 2026.02.11 | ₩128,851 | ₩129,252 | ₩128,851 | ₩129,252 | +0.31% | 700 |
|---|
| 2026.02.10 | ₩127,461 | ₩128,490 | ₩127,461 | ₩128,490 | +0.81% | 1.6천 |
|---|
| 2026.02.09 | ₩125,617 | ₩126,512 | ₩125,617 | ₩126,512 | +0.71% | 2천 |
|---|
| 2026.02.06 | ₩125,002 | ₩126,071 | ₩125,002 | ₩126,071 | +0.86% | 3.8천 |
|---|
| 2026.02.05 | ₩123,612 | ₩124,240 | ₩123,158 | ₩124,107 | +0.40% | 2.6천 |
|---|
| 2026.02.04 | ₩123,051 | ₩124,708 | ₩123,051 | ₩124,174 | +0.91% | 2.5천 |
|---|
| 2026.02.03 | ₩121,888 | ₩122,356 | ₩121,888 | ₩122,356 | +0.38% | 1.3천 |
|---|
| 2026.02.02 | ₩123,479 | ₩123,733 | ₩122,209 | ₩122,209 | -1.03% | 3.1천 |
|---|
| 2026.01.30 | ₩122,704 | ₩123,612 | ₩122,396 | ₩123,612 | +0.74% | 1.3천 |
|---|
| 2026.01.29 | ₩121,822 | ₩123,439 | ₩121,822 | ₩123,439 | +1.33% | 2.7천 |
|---|
| 2026.01.28 | ₩122,677 | ₩122,677 | ₩121,594 | ₩121,594 | -0.88% | 1.5만 |
|---|
| 2026.01.27 | ₩122,730 | ₩122,744 | ₩122,730 | ₩122,744 | +0.01% | 6.5천 |
|---|
| 2026.01.26 | ₩123,105 | ₩123,211 | ₩122,730 | ₩122,730 | -0.30% | 1.7천 |
|---|
| 2026.01.23 | ₩122,450 | ₩122,784 | ₩122,450 | ₩122,784 | +0.27% | 700 |
|---|
| 2026.01.22 | ₩123,492 | ₩123,599 | ₩122,436 | ₩122,436 | -0.85% | 1.7천 |
|---|
| 2026.01.21 | ₩123,759 | ₩124,080 | ₩123,759 | ₩124,080 | +0.26% | 1천 |
|---|
| 2026.01.20 | ₩123,893 | ₩124,147 | ₩123,853 | ₩123,920 | +0.02% | 2.2천 |
|---|
| 2026.01.16 | ₩125,964 | ₩126,178 | ₩125,964 | ₩126,178 | +0.17% | 1천 |
|---|
| 2026.01.15 | ₩124,842 | ₩125,096 | ₩124,534 | ₩124,708 | -0.11% | 2.8천 |
|---|
| 2026.01.14 | ₩123,345 | ₩123,933 | ₩123,292 | ₩123,933 | +0.48% | 1.2천 |
|---|
| 2026.01.13 | ₩122,356 | ₩123,131 | ₩121,888 | ₩123,011 | +0.54% | 1.4천 |
|---|
| 2026.01.12 | ₩122,209 | ₩122,249 | ₩122,209 | ₩122,249 | +0.03% | 1.1천 |
|---|
| 2026.01.09 | ₩121,848 | ₩122,530 | ₩121,848 | ₩122,156 | +0.25% | 700 |
|---|
| 2026.01.08 | ₩120,646 | ₩121,915 | ₩120,646 | ₩121,808 | +0.96% | 700 |
|---|
| 2026.01.07 | ₩122,289 | ₩122,343 | ₩120,806 | ₩120,806 | -1.21% | 3.5천 |
|---|
| 2026.01.06 | ₩120,659 | ₩121,768 | ₩120,659 | ₩121,768 | +0.92% | 2.2천 |
|---|
| 2026.01.05 | ₩120,926 | ₩121,047 | ₩120,044 | ₩121,047 | +0.10% | 5.1천 |
|---|
| 2026.01.02 | ₩120,525 | ₩120,846 | ₩120,525 | ₩120,846 | +0.27% | 800 |
|---|
| 2025.12.31 | ₩121,274 | ₩121,327 | ₩120,726 | ₩120,726 | -0.45% | 2천 |
|---|
| 2025.12.30 | ₩121,608 | ₩121,835 | ₩121,314 | ₩121,835 | +0.19% | 2.4천 |
|---|
| 2025.12.29 | ₩121,220 | ₩121,434 | ₩121,180 | ₩121,327 | +0.09% | 1.1천 |
|---|
| 2025.12.26 | ₩120,873 | ₩121,100 | ₩120,552 | ₩121,100 | +0.19% | 1.6천 |
|---|
| 2025.12.24 | ₩120,539 | ₩121,073 | ₩120,539 | ₩121,033 | +0.41% | 900 |
|---|
| 2025.12.23 | ₩120,365 | ₩120,365 | ₩119,857 | ₩120,138 | -0.19% | 6.6천 |
|---|
| 2025.12.22 | ₩119,483 | ₩120,231 | ₩119,483 | ₩120,218 | +0.62% | 2.1천 |
|---|
| 2025.12.19 | ₩121,287 | ₩121,327 | ₩120,539 | ₩120,539 | -0.62% | 800 |
|---|
| 2025.12.18 | ₩122,223 | ₩122,223 | ₩120,980 | ₩120,980 | -1.02% | 1.6천 |
|---|
| 2025.12.17 | ₩121,675 | ₩121,969 | ₩121,661 | ₩121,661 | -0.01% | 800 |
|---|
| 2025.12.16 | ₩121,915 | ₩121,915 | ₩121,220 | ₩121,220 | -0.57% | 600 |
|---|
| 2025.12.15 | ₩121,995 | ₩122,223 | ₩121,661 | ₩122,223 | +0.19% | 1.6천 |
|---|
| 2025.12.12 | ₩122,557 | ₩122,557 | ₩121,474 | ₩121,488 | -0.87% | 1.3천 |
|---|
| 2025.12.11 | ₩121,888 | ₩121,888 | ₩121,528 | ₩121,608 | -0.23% | 500 |
|---|
| 2025.12.10 | ₩121,394 | ₩121,621 | ₩121,394 | ₩121,421 | +0.02% | 1.1천 |
|---|
| 2025.12.09 | ₩121,648 | ₩121,648 | ₩120,966 | ₩120,966 | -0.56% | 1.7천 |
|---|
| 2025.12.08 | ₩122,022 | ₩122,049 | ₩121,300 | ₩121,768 | -0.21% | 3천 |
|---|
| 2025.12.05 | ₩122,102 | ₩122,102 | ₩122,062 | ₩122,062 | -0.03% | 500 |
|---|
| 2025.12.04 | ₩122,570 | ₩122,570 | ₩121,915 | ₩121,915 | -0.53% | 300 |
|---|
| 2025.12.03 | ₩121,795 | ₩122,276 | ₩121,795 | ₩122,276 | +0.39% | 2.1천 |
|---|
| 2025.12.02 | ₩122,597 | ₩122,597 | ₩122,343 | ₩122,343 | -0.21% | 500 |
|---|
| 2025.12.01 | ₩122,998 | ₩123,158 | ₩122,744 | ₩122,744 | -0.21% | 1.4천 |
|---|
| 2025.11.28 | ₩124,281 | ₩124,321 | ₩124,281 | ₩124,321 | +0.03% | 200 |
|---|
| 2025.11.26 | ₩123,786 | ₩124,307 | ₩123,786 | ₩123,906 | +0.10% | 1.1천 |
|---|
| 2025.11.25 | ₩123,399 | ₩123,746 | ₩123,158 | ₩123,158 | -0.19% | 1.3천 |
|---|
| 2025.11.24 | ₩121,648 | ₩122,436 | ₩121,648 | ₩122,236 | +0.48% | 1.1천 |
|---|
| 2025.11.21 | ₩121,207 | ₩122,423 | ₩121,194 | ₩122,062 | +0.71% | 2.2천 |
|---|
| 2025.11.20 | ₩121,661 | ₩121,661 | ₩120,539 | ₩120,539 | -0.92% | 1.4천 |
|---|
| 2025.11.19 | ₩120,833 | ₩121,220 | ₩120,592 | ₩121,073 | +0.20% | 2.3천 |
|---|
| 2025.11.18 | ₩121,514 | ₩122,329 | ₩121,514 | ₩122,062 | +0.45% | 1.7천 |
|---|
| 2025.11.17 | ₩121,982 | ₩122,049 | ₩121,354 | ₩121,354 | -0.51% | 2.2천 |
|---|
| 2025.11.14 | ₩121,728 | ₩122,383 | ₩121,728 | ₩122,276 | +0.45% | 2.7천 |
|---|
| 2025.11.13 | ₩122,784 | ₩122,784 | ₩121,875 | ₩121,875 | -0.74% | 1.7천 |
|---|
| 2025.11.12 | ₩123,452 | ₩123,452 | ₩123,452 | ₩123,452 | 0.00% | 400 |
|---|
| 2025.11.11 | ₩124,321 | ₩124,655 | ₩124,013 | ₩124,588 | +0.21% | 6.4천 |
|---|
| 2025.11.10 | ₩123,211 | ₩123,385 | ₩122,770 | ₩123,385 | +0.14% | 2.6천 |
|---|
| 2025.11.07 | ₩122,209 | ₩123,425 | ₩122,209 | ₩123,412 | +0.98% | 2.7천 |
|---|
| 2025.11.06 | ₩121,888 | ₩121,888 | ₩121,434 | ₩121,434 | -0.37% | 1.5천 |
|---|
| 2025.11.05 | ₩122,009 | ₩122,009 | ₩121,995 | ₩121,995 | -0.01% | 900 |
|---|
| 2025.11.04 | ₩121,407 | ₩121,862 | ₩121,407 | ₩121,862 | +0.37% | 700 |
|---|
| 2025.11.03 | ₩121,033 | ₩121,381 | ₩120,686 | ₩121,381 | +0.29% | 1.7천 |
|---|
| 2025.10.31 | ₩120,485 | ₩121,768 | ₩120,485 | ₩121,621 | +0.94% | 1.2천 |
|---|
| 2025.10.30 | ₩121,006 | ₩121,140 | ₩121,006 | ₩121,140 | +0.11% | 900 |
|---|
| 2025.10.29 | ₩122,169 | ₩122,169 | ₩120,512 | ₩120,512 | -1.36% | 1.2천 |
|---|
| 2025.10.28 | ₩125,363 | ₩125,363 | ₩123,318 | ₩123,318 | -1.63% | 2.4천 |
|---|
| 2025.10.27 | ₩125,644 | ₩125,751 | ₩125,256 | ₩125,751 | +0.09% | 4.8천 |
|---|
| 2025.10.24 | ₩125,590 | ₩125,590 | ₩125,590 | ₩125,590 | 0.00% | 600 |
|---|
| 2025.10.23 | ₩124,281 | ₩125,176 | ₩124,281 | ₩125,176 | +0.72% | 1.5천 |
|---|
| 2025.10.22 | ₩125,016 | ₩125,443 | ₩124,802 | ₩125,203 | +0.15% | 4.3천 |
|---|
| 2025.10.21 | ₩124,922 | ₩124,922 | ₩124,922 | ₩124,922 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩125,203 | ₩125,363 | ₩125,203 | ₩125,363 | +0.13% | 700 |
|---|
| 2025.10.17 | ₩123,639 | ₩124,508 | ₩123,639 | ₩124,508 | +0.70% | 1.6천 |
|---|
| 2025.10.16 | ₩124,361 | ₩124,361 | ₩123,586 | ₩123,586 | -0.62% | 800 |
|---|
| 2025.10.15 | ₩123,920 | ₩123,920 | ₩123,746 | ₩123,746 | -0.14% | 700 |
|---|
| 2025.10.14 | ₩120,672 | ₩122,236 | ₩120,672 | ₩122,209 | +1.27% | 1.8천 |
|---|
| 2025.10.13 | ₩120,646 | ₩121,047 | ₩120,646 | ₩121,047 | +0.33% | 700 |
|---|
| 2025.10.10 | ₩120,980 | ₩121,060 | ₩120,338 | ₩120,338 | -0.53% | 1.8천 |
|---|