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 | ₩129,499 | ₩130,433 | ₩129,352 | ₩130,353 | +0.66% | 500 |
| 2026.10.08 | ₩128,018 | ₩128,045 | ₩127,965 | ₩128,045 | +0.02% | 1.1천 |
| 2026.10.07 | ₩128,072 | ₩128,072 | ₩127,485 | ₩127,485 | -0.46% | 900 |
| 2026.10.06 | ₩129,259 | ₩129,259 | ₩128,899 | ₩129,112 | -0.11% | 1.2천 |
| 2026.10.05 | ₩128,872 | ₩128,872 | ₩128,045 | ₩128,045 | -0.64% | 1.2천 |
| 2026.10.02 | ₩129,112 | ₩129,112 | ₩128,312 | ₩128,392 | -0.56% | 3.9천 |
| 2026.10.01 | ₩127,578 | ₩127,805 | ₩127,498 | ₩127,805 | +0.18% | 4.3천 |
| 2026.09.30 | ₩129,139 | ₩129,139 | ₩128,725 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩128,725 |
| -0.32% |
| 900 |
| 2026.09.29 | ₩130,033 | ₩130,033 | ₩129,566 | ₩129,899 | -0.10% | 1.5천 |
|---|
| 2026.09.28 | ₩129,566 | ₩130,006 | ₩129,566 | ₩129,886 | +0.25% | 1.7천 |
|---|
| 2026.09.25 | ₩130,473 | ₩130,473 | ₩129,899 | ₩130,220 | -0.19% | 800 |
|---|
| 2026.09.24 | ₩130,593 | ₩130,793 | ₩130,486 | ₩130,486 | -0.08% | 1.7천 |
|---|
| 2026.09.23 | ₩131,554 | ₩131,594 | ₩130,793 | ₩130,793 | -0.58% | 1.8천 |
|---|
| 2026.09.22 | ₩132,794 | ₩132,968 | ₩132,568 | ₩132,568 | -0.17% | 800 |
|---|
| 2026.09.21 | ₩132,528 | ₩132,954 | ₩132,501 | ₩132,954 | +0.32% | 900 |
|---|
| 2026.09.18 | ₩132,941 | ₩132,954 | ₩132,634 | ₩132,634 | -0.23% | 800 |
|---|
| 2026.09.17 | ₩133,541 | ₩133,755 | ₩133,541 | ₩133,742 | +0.15% | 1천 |
|---|
| 2026.09.16 | ₩134,489 | ₩134,489 | ₩133,395 | ₩133,395 | -0.81% | 600 |
|---|
| 2026.09.15 | ₩133,661 | ₩133,728 | ₩133,621 | ₩133,688 | +0.02% | 1.2천 |
|---|
| 2026.09.14 | ₩134,102 | ₩134,102 | ₩133,862 | ₩133,875 | -0.17% | 1.5천 |
|---|
| 2026.09.11 | ₩134,889 | ₩134,889 | ₩134,889 | ₩134,889 | 0.00% | 500 |
|---|
| 2026.09.10 | ₩134,502 | ₩134,515 | ₩133,915 | ₩134,008 | -0.37% | 3.2천 |
|---|
| 2026.09.09 | ₩134,862 | ₩135,129 | ₩134,862 | ₩135,129 | +0.20% | 800 |
|---|
| 2026.09.08 | ₩136,970 | ₩136,970 | ₩136,356 | ₩136,356 | -0.45% | 2.2천 |
|---|
| 2026.09.04 | ₩137,357 | ₩137,357 | ₩136,210 | ₩136,210 | -0.84% | 500 |
|---|
| 2026.09.03 | ₩136,997 | ₩136,997 | ₩136,983 | ₩136,983 | -0.01% | 700 |
|---|
| 2026.09.02 | ₩135,556 | ₩136,023 | ₩135,556 | ₩136,023 | +0.34% | 700 |
|---|
| 2026.09.01 | ₩137,370 | ₩137,370 | ₩136,543 | ₩136,770 | -0.44% | 1.7천 |
|---|
| 2026.08.31 | ₩136,370 | ₩137,063 | ₩136,370 | ₩137,063 | +0.51% | 2.9천 |
|---|
| 2026.08.28 | ₩138,838 | ₩138,838 | ₩137,877 | ₩137,904 | -0.67% | 1.1천 |
|---|
| 2026.08.27 | ₩138,731 | ₩139,585 | ₩138,691 | ₩138,824 | +0.07% | 1.6천 |
|---|
| 2026.08.26 | ₩140,892 | ₩140,892 | ₩140,092 | ₩140,092 | -0.57% | 500 |
|---|
| 2026.08.25 | ₩140,866 | ₩140,946 | ₩140,866 | ₩140,946 | +0.06% | 1.2천 |
|---|
| 2026.08.24 | ₩140,612 | ₩140,612 | ₩140,612 | ₩140,612 | 0.00% | 700 |
|---|
| 2026.08.21 | ₩139,611 | ₩139,611 | ₩139,611 | ₩139,611 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩140,385 | ₩140,385 | ₩139,998 | ₩139,998 | -0.28% | 600 |
|---|
| 2026.08.19 | ₩139,011 | ₩139,598 | ₩139,011 | ₩139,598 | +0.42% | 1.2천 |
|---|
| 2026.08.18 | ₩139,745 | ₩139,745 | ₩138,878 | ₩138,878 | -0.62% | 1.1천 |
|---|
| 2026.08.17 | ₩139,105 | ₩139,531 | ₩139,105 | ₩139,478 | +0.27% | 700 |
|---|
| 2026.08.14 | ₩140,652 | ₩140,652 | ₩140,252 | ₩140,559 | -0.07% | 900 |
|---|
| 2026.08.13 | ₩140,172 | ₩140,172 | ₩140,172 | ₩140,172 | 0.00% | 400 |
|---|
| 2026.08.12 | ₩138,051 | ₩138,478 | ₩138,051 | ₩138,478 | +0.31% | 600 |
|---|
| 2026.08.11 | ₩137,784 | ₩137,904 | ₩137,143 | ₩137,143 | -0.46% | 1.1천 |
|---|
| 2026.08.10 | ₩138,251 | ₩138,384 | ₩138,144 | ₩138,264 | +0.01% | 1.6천 |
|---|
| 2026.08.07 | ₩139,945 | ₩140,679 | ₩139,945 | ₩140,319 | +0.27% | 900 |
|---|
| 2026.08.06 | ₩139,985 | ₩139,985 | ₩139,545 | ₩139,545 | -0.31% | 800 |
|---|
| 2026.08.05 | ₩139,972 | ₩140,825 | ₩139,398 | ₩140,825 | +0.61% | 3.1천 |
|---|
| 2026.08.04 | ₩141,306 | ₩141,319 | ₩141,106 | ₩141,106 | -0.14% | 1.7천 |
|---|
| 2026.08.03 | ₩141,426 | ₩141,493 | ₩141,106 | ₩141,493 | +0.05% | 2.1천 |
|---|
| 2026.07.31 | ₩142,533 | ₩142,533 | ₩141,319 | ₩141,533 | -0.70% | 1.5천 |
|---|
| 2026.07.30 | ₩141,773 | ₩142,293 | ₩141,773 | ₩142,293 | +0.37% | 800 |
|---|
| 2026.07.29 | ₩142,960 | ₩144,014 | ₩142,960 | ₩144,014 | +0.74% | 1.6천 |
|---|
| 2026.07.28 | ₩145,095 | ₩145,121 | ₩144,267 | ₩144,267 | -0.57% | 900 |
|---|
| 2026.07.27 | ₩144,161 | ₩144,161 | ₩143,360 | ₩143,760 | -0.28% | 2.6천 |
|---|
| 2026.07.24 | ₩144,801 | ₩144,934 | ₩144,601 | ₩144,601 | -0.14% | 2.4천 |
|---|
| 2026.07.23 | ₩141,746 | ₩141,746 | ₩141,172 | ₩141,172 | -0.40% | 900 |
|---|
| 2026.07.22 | ₩141,613 | ₩142,226 | ₩141,386 | ₩141,386 | -0.16% | 1.2천 |
|---|
| 2026.07.21 | ₩141,426 | ₩142,173 | ₩141,426 | ₩142,080 | +0.46% | 3.6천 |
|---|
| 2026.07.20 | ₩142,253 | ₩142,253 | ₩141,719 | ₩141,719 | -0.38% | 700 |
|---|
| 2026.07.17 | ₩142,346 | ₩142,720 | ₩142,346 | ₩142,720 | +0.26% | 600 |
|---|
| 2026.07.16 | ₩140,452 | ₩142,493 | ₩140,452 | ₩142,493 | +1.45% | 2.7천 |
|---|
| 2026.07.15 | ₩138,851 | ₩138,918 | ₩138,784 | ₩138,918 | +0.05% | 1천 |
|---|
| 2026.07.14 | ₩139,798 | ₩139,798 | ₩138,944 | ₩139,145 | -0.47% | 1.4천 |
|---|
| 2026.07.13 | ₩138,317 | ₩139,225 | ₩138,317 | ₩139,225 | +0.66% | 600 |
|---|
| 2026.07.10 | ₩137,410 | ₩138,317 | ₩137,410 | ₩138,317 | +0.66% | 700 |
|---|
| 2026.07.09 | ₩137,170 | ₩138,424 | ₩137,170 | ₩137,824 | +0.48% | 3.8천 |
|---|
| 2026.07.08 | ₩139,198 | ₩139,198 | ₩137,490 | ₩137,490 | -1.23% | 1.1천 |
|---|
| 2026.07.07 | ₩139,718 | ₩140,399 | ₩139,625 | ₩139,625 | -0.07% | 1.8천 |
|---|
| 2026.07.06 | ₩139,225 | ₩139,225 | ₩137,504 | ₩137,730 | -1.07% | 2.3천 |
|---|
| 2026.07.02 | ₩138,224 | ₩138,491 | ₩138,051 | ₩138,491 | +0.19% | 3.3천 |
|---|
| 2026.07.01 | ₩137,477 | ₩137,824 | ₩137,023 | ₩137,250 | -0.16% | 3.1천 |
|---|
| 2026.06.30 | ₩137,477 | ₩138,077 | ₩136,810 | ₩136,837 | -0.47% | 2.9천 |
|---|
| 2026.06.29 | ₩139,331 | ₩139,331 | ₩139,091 | ₩139,091 | -0.17% | 700 |
|---|
| 2026.06.26 | ₩139,091 | ₩140,132 | ₩139,091 | ₩140,118 | +0.74% | 4.9천 |
|---|
| 2026.06.25 | ₩138,571 | ₩138,571 | ₩137,637 | ₩138,277 | -0.21% | 1.9천 |
|---|
| 2026.06.24 | ₩138,211 | ₩138,211 | ₩137,864 | ₩138,117 | -0.07% | 1천 |
|---|
| 2026.06.23 | ₩136,783 | ₩138,144 | ₩136,783 | ₩138,144 | +0.99% | 900 |
|---|
| 2026.06.22 | ₩136,023 | ₩136,236 | ₩136,023 | ₩136,236 | +0.16% | 1.3천 |
|---|
| 2026.06.18 | ₩136,049 | ₩136,049 | ₩135,796 | ₩135,796 | -0.19% | 600 |
|---|
| 2026.06.17 | ₩139,438 | ₩139,438 | ₩135,769 | ₩135,769 | -2.63% | 1.9천 |
|---|
| 2026.06.16 | ₩139,625 | ₩139,625 | ₩139,051 | ₩139,158 | -0.33% | 1천 |
|---|
| 2026.06.15 | ₩139,651 | ₩140,212 | ₩138,984 | ₩138,984 | -0.48% | 1.9천 |
|---|
| 2026.06.12 | ₩139,692 | ₩139,692 | ₩139,625 | ₩139,692 | 0.00% | 1.4천 |
|---|
| 2026.06.11 | ₩138,478 | ₩138,811 | ₩138,478 | ₩138,811 | +0.24% | 700 |
|---|
| 2026.06.10 | ₩139,238 | ₩139,598 | ₩138,744 | ₩138,744 | -0.35% | 2.3천 |
|---|
| 2026.06.09 | ₩138,131 | ₩139,291 | ₩138,131 | ₩138,718 | +0.42% | 9.2천 |
|---|
| 2026.06.08 | ₩136,970 | ₩136,970 | ₩135,142 | ₩135,396 | -1.15% | 2.4천 |
|---|
| 2026.06.05 | ₩135,329 | ₩137,677 | ₩135,329 | ₩137,344 | +1.49% | 3.1천 |
|---|
| 2026.06.04 | ₩135,116 | ₩136,049 | ₩134,835 | ₩136,049 | +0.69% | 2천 |
|---|
| 2026.06.03 | ₩134,769 | ₩134,969 | ₩133,568 | ₩133,568 | -0.89% | 1.8천 |
|---|
| 2026.06.02 | ₩133,381 | ₩133,688 | ₩133,381 | ₩133,675 | +0.22% | 1.5천 |
|---|
| 2026.06.01 | ₩134,222 | ₩134,222 | ₩133,315 | ₩133,315 | -0.68% | 500 |
|---|
| 2026.05.29 | ₩136,023 | ₩136,023 | ₩135,809 | ₩135,849 | -0.13% | 1.1천 |
|---|
| 2026.05.28 | ₩137,477 | ₩137,477 | ₩137,063 | ₩137,063 | -0.30% | 700 |
|---|
| 2026.05.27 | ₩137,931 | ₩137,931 | ₩137,330 | ₩137,330 | -0.44% | 1.7천 |
|---|
| 2026.05.26 | ₩138,011 | ₩138,011 | ₩137,504 | ₩137,864 | -0.11% | 900 |
|---|
| 2026.05.22 | ₩137,077 | ₩137,210 | ₩136,130 | ₩137,010 | -0.05% | 3천 |
|---|
| 2026.05.21 | ₩135,716 | ₩136,797 | ₩135,716 | ₩136,797 | +0.80% | 2.1천 |
|---|
| 2026.05.20 | ₩136,103 | ₩136,556 | ₩135,996 | ₩136,556 | +0.33% | 1천 |
|---|
| 2026.05.19 | ₩134,795 | ₩134,862 | ₩134,795 | ₩134,862 | +0.05% | 300 |
|---|
| 2026.05.18 | ₩134,008 | ₩134,715 | ₩133,661 | ₩134,715 | +0.53% | 4.3천 |
|---|
| 2026.05.15 | ₩134,075 | ₩134,075 | ₩132,754 | ₩132,754 | -0.99% | 2.9천 |
|---|
| 2026.05.14 | ₩135,969 | ₩135,969 | ₩134,822 | ₩134,822 | -0.84% | 1천 |
|---|
| 2026.05.13 | ₩135,356 | ₩135,543 | ₩135,129 | ₩135,316 | -0.03% | 4.3천 |
|---|
| 2026.05.12 | ₩135,623 | ₩136,316 | ₩135,516 | ₩136,316 | +0.51% | 8만 |
|---|
| 2026.05.11 | ₩136,743 | ₩136,743 | ₩135,769 | ₩136,049 | -0.51% | 800 |
|---|
| 2026.05.08 | ₩136,156 | ₩136,543 | ₩136,103 | ₩136,103 | -0.04% | 700 |
|---|
| 2026.05.07 | ₩135,809 | ₩135,809 | ₩134,835 | ₩135,436 | -0.28% | 1.6천 |
|---|
| 2026.05.06 | ₩135,636 | ₩136,570 | ₩135,636 | ₩136,476 | +0.62% | 7.1천 |
|---|
| 2026.05.05 | ₩134,035 | ₩134,835 | ₩134,035 | ₩134,835 | +0.60% | 800 |
|---|
| 2026.05.04 | ₩135,316 | ₩135,316 | ₩134,115 | ₩134,475 | -0.62% | 1.3천 |
|---|
| 2026.05.01 | ₩135,609 | ₩135,609 | ₩135,156 | ₩135,462 | -0.11% | 1.3천 |
|---|
| 2026.04.30 | ₩133,408 | ₩135,809 | ₩133,408 | ₩135,769 | +1.77% | 1.4천 |
|---|
| 2026.04.29 | ₩133,301 | ₩133,301 | ₩133,195 | ₩133,275 | -0.02% | 1.2천 |
|---|
| 2026.04.28 | ₩134,062 | ₩134,062 | ₩134,062 | ₩134,062 | 0.00% | 600 |
|---|
| 2026.04.27 | ₩132,994 | ₩132,994 | ₩132,421 | ₩132,421 | -0.43% | 1.2천 |
|---|
| 2026.04.24 | ₩133,221 | ₩133,221 | ₩133,221 | ₩133,221 | 0.00% | 800 |
|---|
| 2026.04.23 | ₩132,928 | ₩133,488 | ₩132,674 | ₩133,421 | +0.37% | 1.6천 |
|---|
| 2026.04.22 | ₩132,674 | ₩132,674 | ₩131,700 | ₩131,700 | -0.73% | 1.7천 |
|---|
| 2026.04.21 | ₩133,621 | ₩133,822 | ₩132,954 | ₩132,954 | -0.50% | 8.6천 |
|---|
| 2026.04.20 | ₩134,809 | ₩135,382 | ₩134,702 | ₩135,382 | +0.43% | 2.3천 |
|---|
| 2026.04.17 | ₩134,862 | ₩134,862 | ₩134,822 | ₩134,822 | -0.03% | 500 |
|---|
| 2026.04.16 | ₩131,340 | ₩132,741 | ₩131,340 | ₩132,741 | +1.07% | 1천 |
|---|
| 2026.04.15 | ₩131,660 | ₩131,660 | ₩131,660 | ₩131,660 | 0.00% | 700 |
|---|
| 2026.04.14 | ₩130,233 | ₩131,567 | ₩130,233 | ₩131,567 | +1.02% | 1.5천 |
|---|
| 2026.04.13 | ₩129,713 | ₩130,446 | ₩129,713 | ₩130,446 | +0.57% | 2천 |
|---|
| 2026.04.10 | ₩129,766 | ₩130,006 | ₩129,766 | ₩130,006 | +0.19% | 900 |
|---|
| 2026.04.09 | ₩130,166 | ₩130,166 | ₩129,753 | ₩129,753 | -0.32% | 700 |
|---|
| 2026.04.08 | ₩128,445 | ₩128,565 | ₩128,445 | ₩128,565 | +0.09% | 1천 |
|---|
| 2026.04.07 | ₩125,950 | ₩126,351 | ₩125,950 | ₩126,351 | +0.32% | 1.9천 |
|---|
| 2026.04.06 | ₩125,484 | ₩126,137 | ₩125,484 | ₩126,004 | +0.41% | 900 |
|---|
| 2026.04.02 | ₩125,203 | ₩125,764 | ₩125,203 | ₩125,764 | +0.45% | 500 |
|---|
| 2026.04.01 | ₩124,256 | ₩124,296 | ₩124,096 | ₩124,096 | -0.13% | 2.7천 |
|---|
| 2026.03.31 | ₩122,655 | ₩124,283 | ₩122,655 | ₩123,536 | +0.72% | 3.8천 |
|---|
| 2026.03.30 | ₩121,601 | ₩121,601 | ₩121,601 | ₩121,601 | 0.00% | 600 |
|---|
| 2026.03.27 | ₩122,148 | ₩122,148 | ₩121,388 | ₩121,388 | -0.62% | 1.6천 |
|---|
| 2026.03.26 | ₩122,682 | ₩122,682 | ₩121,988 | ₩122,095 | -0.48% | 2.1천 |
|---|
| 2026.03.25 | ₩122,762 | ₩122,949 | ₩122,375 | ₩122,375 | -0.32% | 2.1천 |
|---|
| 2026.03.24 | ₩123,536 | ₩123,536 | ₩122,535 | ₩122,535 | -0.81% | 500 |
|---|
| 2026.03.23 | ₩124,083 | ₩124,843 | ₩123,469 | ₩123,482 | -0.48% | 1.4천 |
|---|
| 2026.03.20 | ₩127,271 | ₩127,271 | ₩123,282 | ₩123,482 | -2.98% | 6.5천 |
|---|
| 2026.03.19 | ₩127,458 | ₩127,898 | ₩127,111 | ₩127,645 | +0.15% | 1.6천 |
|---|
| 2026.03.18 | ₩129,272 | ₩129,272 | ₩128,138 | ₩128,138 | -0.88% | 700 |
|---|
| 2026.03.17 | ₩130,113 | ₩130,113 | ₩129,806 | ₩129,806 | -0.24% | 700 |
|---|
| 2026.03.16 | ₩130,206 | ₩130,420 | ₩129,486 | ₩129,486 | -0.55% | 1천 |
|---|
| 2026.03.13 | ₩129,232 | ₩129,806 | ₩128,405 | ₩128,405 | -0.64% | 1.5천 |
|---|
| 2026.03.12 | ₩128,539 | ₩128,539 | ₩128,232 | ₩128,232 | -0.24% | 1.2천 |
|---|
| 2026.03.11 | ₩129,192 | ₩129,232 | ₩129,006 | ₩129,006 | -0.14% | 1.8천 |
|---|
| 2026.03.10 | ₩131,447 | ₩131,500 | ₩130,300 | ₩130,300 | -0.87% | 800 |
|---|
| 2026.03.09 | ₩129,166 | ₩130,340 | ₩128,605 | ₩130,340 | +0.91% | 1.1천 |
|---|
| 2026.03.06 | ₩129,873 | ₩130,193 | ₩129,646 | ₩130,166 | +0.23% | 1.5천 |
|---|
| 2026.03.05 | ₩131,407 | ₩131,647 | ₩131,113 | ₩131,647 | +0.18% | 700 |
|---|
| 2026.03.04 | ₩133,021 | ₩133,021 | ₩133,021 | ₩133,021 | 0.00% | 800 |
|---|
| 2026.03.03 | ₩131,794 | ₩132,954 | ₩131,113 | ₩132,634 | +0.64% | 6.1천 |
|---|
| 2026.03.02 | ₩133,515 | ₩133,555 | ₩133,395 | ₩133,395 | -0.09% | 2.3천 |
|---|
| 2026.02.27 | ₩132,848 | ₩132,941 | ₩132,568 | ₩132,941 | +0.07% | 700 |
|---|
| 2026.02.26 | ₩132,274 | ₩132,688 | ₩132,274 | ₩132,688 | +0.31% | 1.2천 |
|---|
| 2026.02.25 | ₩131,874 | ₩131,874 | ₩131,580 | ₩131,754 | -0.09% | 2.4천 |
|---|
| 2026.02.24 | ₩131,033 | ₩131,767 | ₩131,033 | ₩131,767 | +0.56% | 600 |
|---|
| 2026.02.23 | ₩131,313 | ₩131,313 | ₩131,313 | ₩131,313 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩130,927 | ₩130,927 | ₩130,927 | ₩130,927 | 0.00% | 700 |
|---|
| 2026.02.19 | ₩130,099 | ₩130,099 | ₩130,099 | ₩130,099 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩130,713 | ₩130,793 | ₩130,099 | ₩130,313 | -0.31% | 2.3천 |
|---|
| 2026.02.17 | ₩131,474 | ₩132,581 | ₩131,474 | ₩132,568 | +0.83% | 1.4천 |
|---|
| 2026.02.13 | ₩130,366 | ₩131,300 | ₩130,366 | ₩131,300 | +0.72% | 700 |
|---|
| 2026.02.12 | ₩130,180 | ₩131,580 | ₩129,979 | ₩129,979 | -0.15% | 2.3천 |
|---|
| 2026.02.11 | ₩128,632 | ₩129,032 | ₩128,632 | ₩129,032 | +0.31% | 700 |
|---|
| 2026.02.10 | ₩127,245 | ₩128,272 | ₩127,245 | ₩128,272 | +0.81% | 1.6천 |
|---|
| 2026.02.09 | ₩125,404 | ₩126,297 | ₩125,404 | ₩126,297 | +0.71% | 2천 |
|---|
| 2026.02.06 | ₩124,790 | ₩125,857 | ₩124,790 | ₩125,857 | +0.86% | 3.8천 |
|---|
| 2026.02.05 | ₩123,402 | ₩124,029 | ₩122,949 | ₩123,896 | +0.40% | 2.6천 |
|---|
| 2026.02.04 | ₩122,842 | ₩124,496 | ₩122,842 | ₩123,963 | +0.91% | 2.5천 |
|---|
| 2026.02.03 | ₩121,681 | ₩122,148 | ₩121,681 | ₩122,148 | +0.38% | 1.3천 |
|---|
| 2026.02.02 | ₩123,269 | ₩123,522 | ₩122,002 | ₩122,002 | -1.03% | 3.1천 |
|---|
| 2026.01.30 | ₩122,495 | ₩123,402 | ₩122,188 | ₩123,402 | +0.74% | 1.3천 |
|---|
| 2026.01.29 | ₩121,615 | ₩123,229 | ₩121,615 | ₩123,229 | +1.33% | 2.7천 |
|---|
| 2026.01.28 | ₩122,469 | ₩122,469 | ₩121,388 | ₩121,388 | -0.88% | 1.5만 |
|---|
| 2026.01.27 | ₩122,522 | ₩122,535 | ₩122,522 | ₩122,535 | +0.01% | 6.5천 |
|---|
| 2026.01.26 | ₩122,895 | ₩123,002 | ₩122,522 | ₩122,522 | -0.30% | 1.7천 |
|---|
| 2026.01.23 | ₩122,242 | ₩122,575 | ₩122,242 | ₩122,575 | +0.27% | 700 |
|---|
| 2026.01.22 | ₩123,282 | ₩123,389 | ₩122,228 | ₩122,228 | -0.85% | 1.7천 |
|---|
| 2026.01.21 | ₩123,549 | ₩123,869 | ₩123,549 | ₩123,869 | +0.26% | 1천 |
|---|
| 2026.01.20 | ₩123,683 | ₩123,936 | ₩123,643 | ₩123,709 | +0.02% | 2.2천 |
|---|
| 2026.01.16 | ₩125,750 | ₩125,964 | ₩125,750 | ₩125,964 | +0.17% | 1천 |
|---|
| 2026.01.15 | ₩124,630 | ₩124,883 | ₩124,323 | ₩124,496 | -0.11% | 2.8천 |
|---|
| 2026.01.14 | ₩123,136 | ₩123,723 | ₩123,082 | ₩123,723 | +0.48% | 1.2천 |
|---|
| 2026.01.13 | ₩122,148 | ₩122,922 | ₩121,681 | ₩122,802 | +0.54% | 1.4천 |
|---|
| 2026.01.12 | ₩122,002 | ₩122,042 | ₩122,002 | ₩122,042 | +0.03% | 1.1천 |
|---|
| 2026.01.09 | ₩121,641 | ₩122,322 | ₩121,641 | ₩121,948 | +0.25% | 700 |
|---|
| 2026.01.08 | ₩120,441 | ₩121,708 | ₩120,441 | ₩121,601 | +0.96% | 700 |
|---|
| 2026.01.07 | ₩122,082 | ₩122,135 | ₩120,601 | ₩120,601 | -1.21% | 3.5천 |
|---|
| 2026.01.06 | ₩120,454 | ₩121,561 | ₩120,454 | ₩121,561 | +0.92% | 2.2천 |
|---|
| 2026.01.05 | ₩120,721 | ₩120,841 | ₩119,840 | ₩120,841 | +0.10% | 5.1천 |
|---|
| 2026.01.02 | ₩120,321 | ₩120,641 | ₩120,321 | ₩120,641 | +0.27% | 800 |
|---|
| 2025.12.31 | ₩121,068 | ₩121,121 | ₩120,521 | ₩120,521 | -0.45% | 2천 |
|---|
| 2025.12.30 | ₩121,401 | ₩121,628 | ₩121,108 | ₩121,628 | +0.19% | 2.4천 |
|---|
| 2025.12.29 | ₩121,014 | ₩121,228 | ₩120,974 | ₩121,121 | +0.09% | 1.1천 |
|---|
| 2025.12.26 | ₩120,668 | ₩120,894 | ₩120,347 | ₩120,894 | +0.19% | 1.6천 |
|---|
| 2025.12.24 | ₩120,334 | ₩120,868 | ₩120,334 | ₩120,828 | +0.41% | 900 |
|---|
| 2025.12.23 | ₩120,161 | ₩120,161 | ₩119,654 | ₩119,934 | -0.19% | 6.6천 |
|---|
| 2025.12.22 | ₩119,280 | ₩120,027 | ₩119,280 | ₩120,014 | +0.62% | 2.1천 |
|---|
| 2025.12.19 | ₩121,081 | ₩121,121 | ₩120,334 | ₩120,334 | -0.62% | 800 |
|---|
| 2025.12.18 | ₩122,015 | ₩122,015 | ₩120,774 | ₩120,774 | -1.02% | 1.6천 |
|---|
| 2025.12.17 | ₩121,468 | ₩121,761 | ₩121,455 | ₩121,455 | -0.01% | 800 |
|---|
| 2025.12.16 | ₩121,708 | ₩121,708 | ₩121,014 | ₩121,014 | -0.57% | 600 |
|---|
| 2025.12.15 | ₩121,788 | ₩122,015 | ₩121,455 | ₩122,015 | +0.19% | 1.6천 |
|---|
| 2025.12.12 | ₩122,348 | ₩122,348 | ₩121,268 | ₩121,281 | -0.87% | 1.3천 |
|---|
| 2025.12.11 | ₩121,681 | ₩121,681 | ₩121,321 | ₩121,401 | -0.23% | 500 |
|---|
| 2025.12.10 | ₩121,188 | ₩121,415 | ₩121,188 | ₩121,215 | +0.02% | 1.1천 |
|---|
| 2025.12.09 | ₩121,441 | ₩121,441 | ₩120,761 | ₩120,761 | -0.56% | 1.7천 |
|---|
| 2025.12.08 | ₩121,815 | ₩121,842 | ₩121,094 | ₩121,561 | -0.21% | 3천 |
|---|
| 2025.12.05 | ₩121,895 | ₩121,895 | ₩121,855 | ₩121,855 | -0.03% | 500 |
|---|
| 2025.12.04 | ₩122,362 | ₩122,362 | ₩121,708 | ₩121,708 | -0.53% | 300 |
|---|
| 2025.12.03 | ₩121,588 | ₩122,068 | ₩121,588 | ₩122,068 | +0.39% | 2.1천 |
|---|
| 2025.12.02 | ₩122,388 | ₩122,388 | ₩122,135 | ₩122,135 | -0.21% | 500 |
|---|
| 2025.12.01 | ₩122,789 | ₩122,949 | ₩122,535 | ₩122,535 | -0.21% | 1.4천 |
|---|
| 2025.11.28 | ₩124,069 | ₩124,109 | ₩124,069 | ₩124,109 | +0.03% | 200 |
|---|
| 2025.11.26 | ₩123,576 | ₩124,096 | ₩123,576 | ₩123,696 | +0.10% | 1.1천 |
|---|
| 2025.11.25 | ₩123,189 | ₩123,536 | ₩122,949 | ₩122,949 | -0.19% | 1.3천 |
|---|
| 2025.11.24 | ₩121,441 | ₩122,228 | ₩121,441 | ₩122,028 | +0.48% | 1.1천 |
|---|
| 2025.11.21 | ₩121,001 | ₩122,215 | ₩120,988 | ₩121,855 | +0.71% | 2.2천 |
|---|
| 2025.11.20 | ₩121,455 | ₩121,455 | ₩120,334 | ₩120,334 | -0.92% | 1.4천 |
|---|
| 2025.11.19 | ₩120,628 | ₩121,014 | ₩120,387 | ₩120,868 | +0.20% | 2.3천 |
|---|
| 2025.11.18 | ₩121,308 | ₩122,122 | ₩121,308 | ₩121,855 | +0.45% | 1.7천 |
|---|
| 2025.11.17 | ₩121,775 | ₩121,842 | ₩121,148 | ₩121,148 | -0.51% | 2.2천 |
|---|
| 2025.11.14 | ₩121,521 | ₩122,175 | ₩121,521 | ₩122,068 | +0.45% | 2.7천 |
|---|
| 2025.11.13 | ₩122,575 | ₩122,575 | ₩121,668 | ₩121,668 | -0.74% | 1.7천 |
|---|
| 2025.11.12 | ₩123,242 | ₩123,242 | ₩123,242 | ₩123,242 | 0.00% | 400 |
|---|
| 2025.11.11 | ₩124,109 | ₩124,443 | ₩123,803 | ₩124,376 | +0.21% | 6.4천 |
|---|
| 2025.11.10 | ₩123,002 | ₩123,176 | ₩122,562 | ₩123,176 | +0.14% | 2.6천 |
|---|
| 2025.11.07 | ₩122,002 | ₩123,216 | ₩122,002 | ₩123,202 | +0.98% | 2.7천 |
|---|
| 2025.11.06 | ₩121,681 | ₩121,681 | ₩121,228 | ₩121,228 | -0.37% | 1.5천 |
|---|
| 2025.11.05 | ₩121,802 | ₩121,802 | ₩121,788 | ₩121,788 | -0.01% | 900 |
|---|
| 2025.11.04 | ₩121,201 | ₩121,655 | ₩121,201 | ₩121,655 | +0.37% | 700 |
|---|
| 2025.11.03 | ₩120,828 | ₩121,174 | ₩120,481 | ₩121,174 | +0.29% | 1.7천 |
|---|
| 2025.10.31 | ₩120,281 | ₩121,561 | ₩120,281 | ₩121,415 | +0.94% | 1.2천 |
|---|
| 2025.10.30 | ₩120,801 | ₩120,934 | ₩120,801 | ₩120,934 | +0.11% | 900 |
|---|
| 2025.10.29 | ₩121,962 | ₩121,962 | ₩120,307 | ₩120,307 | -1.36% | 1.2천 |
|---|
| 2025.10.28 | ₩125,150 | ₩125,150 | ₩123,109 | ₩123,109 | -1.63% | 2.4천 |
|---|
| 2025.10.27 | ₩125,430 | ₩125,537 | ₩125,043 | ₩125,537 | +0.09% | 4.8천 |
|---|
| 2025.10.24 | ₩125,377 | ₩125,377 | ₩125,377 | ₩125,377 | 0.00% | 600 |
|---|
| 2025.10.23 | ₩124,069 | ₩124,963 | ₩124,069 | ₩124,963 | +0.72% | 1.5천 |
|---|
| 2025.10.22 | ₩124,803 | ₩125,230 | ₩124,590 | ₩124,990 | +0.15% | 4.3천 |
|---|
| 2025.10.21 | ₩124,710 | ₩124,710 | ₩124,710 | ₩124,710 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩124,990 | ₩125,150 | ₩124,990 | ₩125,150 | +0.13% | 700 |
|---|
| 2025.10.17 | ₩123,429 | ₩124,296 | ₩123,429 | ₩124,296 | +0.70% | 1.6천 |
|---|
| 2025.10.16 | ₩124,149 | ₩124,149 | ₩123,376 | ₩123,376 | -0.62% | 800 |
|---|
| 2025.10.15 | ₩123,709 | ₩123,709 | ₩123,536 | ₩123,536 | -0.14% | 700 |
|---|
| 2025.10.14 | ₩120,467 | ₩122,028 | ₩120,467 | ₩122,002 | +1.27% | 1.8천 |
|---|
| 2025.10.13 | ₩120,441 | ₩120,841 | ₩120,441 | ₩120,841 | +0.33% | 700 |
|---|
| 2025.10.10 | ₩120,774 | ₩120,854 | ₩120,134 | ₩120,134 | -0.53% | 1.8천 |
|---|