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 | ₩130,201 | ₩131,140 | ₩130,053 | ₩131,059 | +0.66% | 500 |
| 2026.10.08 | ₩128,712 | ₩128,739 | ₩128,658 | ₩128,739 | +0.02% | 1.1천 |
| 2026.10.07 | ₩128,766 | ₩128,766 | ₩128,176 | ₩128,176 | -0.46% | 900 |
| 2026.10.06 | ₩129,960 | ₩129,960 | ₩129,597 | ₩129,812 | -0.11% | 1.2천 |
| 2026.10.05 | ₩129,571 | ₩129,571 | ₩128,739 | ₩128,739 | -0.64% | 1.2천 |
| 2026.10.02 | ₩129,812 | ₩129,812 | ₩129,007 | ₩129,088 | -0.56% | 3.9천 |
| 2026.10.01 | ₩128,269 | ₩128,498 | ₩128,189 | ₩128,498 | +0.18% | 4.3천 |
| 2026.09.30 | ₩129,839 | ₩129,839 | ₩129,423 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩129,423 |
| -0.32% |
| 900 |
| 2026.09.29 | ₩130,737 | ₩130,737 | ₩130,268 | ₩130,603 | -0.10% | 1.5천 |
|---|
| 2026.09.28 | ₩130,268 | ₩130,711 | ₩130,268 | ₩130,590 | +0.25% | 1.7천 |
|---|
| 2026.09.25 | ₩131,180 | ₩131,180 | ₩130,603 | ₩130,925 | -0.19% | 800 |
|---|
| 2026.09.24 | ₩131,301 | ₩131,502 | ₩131,194 | ₩131,194 | -0.08% | 1.7천 |
|---|
| 2026.09.23 | ₩132,267 | ₩132,307 | ₩131,502 | ₩131,502 | -0.58% | 1.8천 |
|---|
| 2026.09.22 | ₩133,514 | ₩133,688 | ₩133,286 | ₩133,286 | -0.17% | 800 |
|---|
| 2026.09.21 | ₩133,246 | ₩133,675 | ₩133,219 | ₩133,675 | +0.32% | 900 |
|---|
| 2026.09.18 | ₩133,662 | ₩133,675 | ₩133,353 | ₩133,353 | -0.23% | 800 |
|---|
| 2026.09.17 | ₩134,265 | ₩134,480 | ₩134,265 | ₩134,466 | +0.15% | 1천 |
|---|
| 2026.09.16 | ₩135,217 | ₩135,217 | ₩134,118 | ₩134,118 | -0.81% | 600 |
|---|
| 2026.09.15 | ₩134,386 | ₩134,453 | ₩134,346 | ₩134,413 | +0.02% | 1.2천 |
|---|
| 2026.09.14 | ₩134,828 | ₩134,828 | ₩134,587 | ₩134,600 | -0.17% | 1.5천 |
|---|
| 2026.09.11 | ₩135,620 | ₩135,620 | ₩135,620 | ₩135,620 | 0.00% | 500 |
|---|
| 2026.09.10 | ₩135,231 | ₩135,244 | ₩134,641 | ₩134,735 | -0.37% | 3.2천 |
|---|
| 2026.09.09 | ₩135,593 | ₩135,861 | ₩135,593 | ₩135,861 | +0.20% | 800 |
|---|
| 2026.09.08 | ₩137,712 | ₩137,712 | ₩137,095 | ₩137,095 | -0.45% | 2.2천 |
|---|
| 2026.09.04 | ₩138,101 | ₩138,101 | ₩136,948 | ₩136,948 | -0.84% | 500 |
|---|
| 2026.09.03 | ₩137,739 | ₩137,739 | ₩137,726 | ₩137,726 | -0.01% | 700 |
|---|
| 2026.09.02 | ₩136,291 | ₩136,760 | ₩136,291 | ₩136,760 | +0.34% | 700 |
|---|
| 2026.09.01 | ₩138,115 | ₩138,115 | ₩137,283 | ₩137,511 | -0.44% | 1.7천 |
|---|
| 2026.08.31 | ₩137,109 | ₩137,806 | ₩137,109 | ₩137,806 | +0.51% | 2.9천 |
|---|
| 2026.08.28 | ₩139,590 | ₩139,590 | ₩138,624 | ₩138,651 | -0.67% | 1.1천 |
|---|
| 2026.08.27 | ₩139,483 | ₩140,341 | ₩139,443 | ₩139,577 | +0.07% | 1.6천 |
|---|
| 2026.08.26 | ₩141,656 | ₩141,656 | ₩140,851 | ₩140,851 | -0.57% | 500 |
|---|
| 2026.08.25 | ₩141,629 | ₩141,709 | ₩141,629 | ₩141,709 | +0.06% | 1.2천 |
|---|
| 2026.08.24 | ₩141,374 | ₩141,374 | ₩141,374 | ₩141,374 | 0.00% | 700 |
|---|
| 2026.08.21 | ₩140,368 | ₩140,368 | ₩140,368 | ₩140,368 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩141,146 | ₩141,146 | ₩140,757 | ₩140,757 | -0.28% | 600 |
|---|
| 2026.08.19 | ₩139,764 | ₩140,355 | ₩139,764 | ₩140,355 | +0.42% | 1.2천 |
|---|
| 2026.08.18 | ₩140,502 | ₩140,502 | ₩139,630 | ₩139,630 | -0.62% | 1.1천 |
|---|
| 2026.08.17 | ₩139,858 | ₩140,288 | ₩139,858 | ₩140,234 | +0.27% | 700 |
|---|
| 2026.08.14 | ₩141,414 | ₩141,414 | ₩141,012 | ₩141,320 | -0.07% | 900 |
|---|
| 2026.08.13 | ₩140,931 | ₩140,931 | ₩140,931 | ₩140,931 | 0.00% | 400 |
|---|
| 2026.08.12 | ₩138,799 | ₩139,228 | ₩138,799 | ₩139,228 | +0.31% | 600 |
|---|
| 2026.08.11 | ₩138,530 | ₩138,651 | ₩137,887 | ₩137,887 | -0.46% | 1.1천 |
|---|
| 2026.08.10 | ₩139,000 | ₩139,134 | ₩138,893 | ₩139,013 | +0.01% | 1.6천 |
|---|
| 2026.08.07 | ₩140,703 | ₩141,441 | ₩140,703 | ₩141,079 | +0.27% | 900 |
|---|
| 2026.08.06 | ₩140,744 | ₩140,744 | ₩140,301 | ₩140,301 | -0.31% | 800 |
|---|
| 2026.08.05 | ₩140,730 | ₩141,589 | ₩140,153 | ₩141,589 | +0.61% | 3.1천 |
|---|
| 2026.08.04 | ₩142,072 | ₩142,085 | ₩141,870 | ₩141,870 | -0.14% | 1.7천 |
|---|
| 2026.08.03 | ₩142,192 | ₩142,259 | ₩141,870 | ₩142,259 | +0.05% | 2.1천 |
|---|
| 2026.07.31 | ₩143,306 | ₩143,306 | ₩142,085 | ₩142,300 | -0.70% | 1.5천 |
|---|
| 2026.07.30 | ₩142,541 | ₩143,064 | ₩142,541 | ₩143,064 | +0.37% | 800 |
|---|
| 2026.07.29 | ₩143,735 | ₩144,794 | ₩143,735 | ₩144,794 | +0.74% | 1.6천 |
|---|
| 2026.07.28 | ₩145,881 | ₩145,908 | ₩145,049 | ₩145,049 | -0.57% | 900 |
|---|
| 2026.07.27 | ₩144,942 | ₩144,942 | ₩144,137 | ₩144,540 | -0.28% | 2.6천 |
|---|
| 2026.07.24 | ₩145,586 | ₩145,720 | ₩145,385 | ₩145,385 | -0.14% | 2.4천 |
|---|
| 2026.07.23 | ₩142,514 | ₩142,514 | ₩141,937 | ₩141,937 | -0.40% | 900 |
|---|
| 2026.07.22 | ₩142,380 | ₩142,997 | ₩142,152 | ₩142,152 | -0.16% | 1.2천 |
|---|
| 2026.07.21 | ₩142,192 | ₩142,943 | ₩142,192 | ₩142,850 | +0.46% | 3.6천 |
|---|
| 2026.07.20 | ₩143,024 | ₩143,024 | ₩142,487 | ₩142,487 | -0.38% | 700 |
|---|
| 2026.07.17 | ₩143,118 | ₩143,493 | ₩143,118 | ₩143,493 | +0.26% | 600 |
|---|
| 2026.07.16 | ₩141,213 | ₩143,265 | ₩141,213 | ₩143,265 | +1.45% | 2.7천 |
|---|
| 2026.07.15 | ₩139,604 | ₩139,671 | ₩139,536 | ₩139,671 | +0.05% | 1천 |
|---|
| 2026.07.14 | ₩140,556 | ₩140,556 | ₩139,697 | ₩139,899 | -0.47% | 1.4천 |
|---|
| 2026.07.13 | ₩139,067 | ₩139,979 | ₩139,067 | ₩139,979 | +0.66% | 600 |
|---|
| 2026.07.10 | ₩138,155 | ₩139,067 | ₩138,155 | ₩139,067 | +0.66% | 700 |
|---|
| 2026.07.09 | ₩137,913 | ₩139,174 | ₩137,913 | ₩138,571 | +0.48% | 3.8천 |
|---|
| 2026.07.08 | ₩139,952 | ₩139,952 | ₩138,235 | ₩138,235 | -1.23% | 1.1천 |
|---|
| 2026.07.07 | ₩140,475 | ₩141,159 | ₩140,382 | ₩140,382 | -0.07% | 1.8천 |
|---|
| 2026.07.06 | ₩139,979 | ₩139,979 | ₩138,249 | ₩138,477 | -1.07% | 2.3천 |
|---|
| 2026.07.02 | ₩138,973 | ₩139,241 | ₩138,799 | ₩139,241 | +0.19% | 3.3천 |
|---|
| 2026.07.01 | ₩138,222 | ₩138,571 | ₩137,766 | ₩137,994 | -0.16% | 3.1천 |
|---|
| 2026.06.30 | ₩138,222 | ₩138,826 | ₩137,551 | ₩137,578 | -0.47% | 2.9천 |
|---|
| 2026.06.29 | ₩140,086 | ₩140,086 | ₩139,845 | ₩139,845 | -0.17% | 700 |
|---|
| 2026.06.26 | ₩139,845 | ₩140,891 | ₩139,845 | ₩140,878 | +0.74% | 4.9천 |
|---|
| 2026.06.25 | ₩139,322 | ₩139,322 | ₩138,383 | ₩139,027 | -0.21% | 1.9천 |
|---|
| 2026.06.24 | ₩138,960 | ₩138,960 | ₩138,611 | ₩138,866 | -0.07% | 1천 |
|---|
| 2026.06.23 | ₩137,525 | ₩138,893 | ₩137,525 | ₩138,893 | +0.99% | 900 |
|---|
| 2026.06.22 | ₩136,760 | ₩136,975 | ₩136,760 | ₩136,975 | +0.16% | 1.3천 |
|---|
| 2026.06.18 | ₩136,787 | ₩136,787 | ₩136,532 | ₩136,532 | -0.19% | 600 |
|---|
| 2026.06.17 | ₩140,194 | ₩140,194 | ₩136,505 | ₩136,505 | -2.63% | 1.9천 |
|---|
| 2026.06.16 | ₩140,382 | ₩140,382 | ₩139,805 | ₩139,912 | -0.33% | 1천 |
|---|
| 2026.06.15 | ₩140,408 | ₩140,972 | ₩139,738 | ₩139,738 | -0.48% | 1.9천 |
|---|
| 2026.06.12 | ₩140,449 | ₩140,449 | ₩140,382 | ₩140,449 | 0.00% | 1.4천 |
|---|
| 2026.06.11 | ₩139,228 | ₩139,563 | ₩139,228 | ₩139,563 | +0.24% | 700 |
|---|
| 2026.06.10 | ₩139,993 | ₩140,355 | ₩139,496 | ₩139,496 | -0.35% | 2.3천 |
|---|
| 2026.06.09 | ₩138,879 | ₩140,046 | ₩138,879 | ₩139,469 | +0.42% | 9.2천 |
|---|
| 2026.06.08 | ₩137,712 | ₩137,712 | ₩135,875 | ₩136,130 | -1.15% | 2.4천 |
|---|
| 2026.06.05 | ₩136,062 | ₩138,423 | ₩136,062 | ₩138,088 | +1.49% | 3.1천 |
|---|
| 2026.06.04 | ₩135,848 | ₩136,787 | ₩135,566 | ₩136,787 | +0.69% | 2천 |
|---|
| 2026.06.03 | ₩135,499 | ₩135,700 | ₩134,292 | ₩134,292 | -0.89% | 1.8천 |
|---|
| 2026.06.02 | ₩134,104 | ₩134,413 | ₩134,104 | ₩134,399 | +0.22% | 1.5천 |
|---|
| 2026.06.01 | ₩134,949 | ₩134,949 | ₩134,037 | ₩134,037 | -0.68% | 500 |
|---|
| 2026.05.29 | ₩136,760 | ₩136,760 | ₩136,545 | ₩136,586 | -0.13% | 1.1천 |
|---|
| 2026.05.28 | ₩138,222 | ₩138,222 | ₩137,806 | ₩137,806 | -0.30% | 700 |
|---|
| 2026.05.27 | ₩138,678 | ₩138,678 | ₩138,074 | ₩138,074 | -0.44% | 1.7천 |
|---|
| 2026.05.26 | ₩138,759 | ₩138,759 | ₩138,249 | ₩138,611 | -0.11% | 900 |
|---|
| 2026.05.22 | ₩137,820 | ₩137,954 | ₩136,867 | ₩137,753 | -0.05% | 3천 |
|---|
| 2026.05.21 | ₩136,451 | ₩137,538 | ₩136,451 | ₩137,538 | +0.80% | 2.1천 |
|---|
| 2026.05.20 | ₩136,840 | ₩137,296 | ₩136,733 | ₩137,296 | +0.33% | 1천 |
|---|
| 2026.05.19 | ₩135,526 | ₩135,593 | ₩135,526 | ₩135,593 | +0.05% | 300 |
|---|
| 2026.05.18 | ₩134,735 | ₩135,445 | ₩134,386 | ₩135,445 | +0.53% | 4.3천 |
|---|
| 2026.05.15 | ₩134,802 | ₩134,802 | ₩133,474 | ₩133,474 | -0.99% | 2.9천 |
|---|
| 2026.05.14 | ₩136,706 | ₩136,706 | ₩135,553 | ₩135,553 | -0.84% | 1천 |
|---|
| 2026.05.13 | ₩136,089 | ₩136,277 | ₩135,861 | ₩136,049 | -0.03% | 4.3천 |
|---|
| 2026.05.12 | ₩136,358 | ₩137,055 | ₩136,250 | ₩137,055 | +0.51% | 8만 |
|---|
| 2026.05.11 | ₩137,484 | ₩137,484 | ₩136,505 | ₩136,787 | -0.51% | 800 |
|---|
| 2026.05.08 | ₩136,894 | ₩137,283 | ₩136,840 | ₩136,840 | -0.04% | 700 |
|---|
| 2026.05.07 | ₩136,545 | ₩136,545 | ₩135,566 | ₩136,170 | -0.28% | 1.6천 |
|---|
| 2026.05.06 | ₩136,371 | ₩137,310 | ₩136,371 | ₩137,216 | +0.62% | 7.1천 |
|---|
| 2026.05.05 | ₩134,761 | ₩135,566 | ₩134,761 | ₩135,566 | +0.60% | 800 |
|---|
| 2026.05.04 | ₩136,049 | ₩136,049 | ₩134,842 | ₩135,204 | -0.62% | 1.3천 |
|---|
| 2026.05.01 | ₩136,344 | ₩136,344 | ₩135,888 | ₩136,197 | -0.11% | 1.3천 |
|---|
| 2026.04.30 | ₩134,131 | ₩136,545 | ₩134,131 | ₩136,505 | +1.77% | 1.4천 |
|---|
| 2026.04.29 | ₩134,024 | ₩134,024 | ₩133,916 | ₩133,997 | -0.02% | 1.2천 |
|---|
| 2026.04.28 | ₩134,788 | ₩134,788 | ₩134,788 | ₩134,788 | 0.00% | 600 |
|---|
| 2026.04.27 | ₩133,715 | ₩133,715 | ₩133,138 | ₩133,138 | -0.43% | 1.2천 |
|---|
| 2026.04.24 | ₩133,943 | ₩133,943 | ₩133,943 | ₩133,943 | 0.00% | 800 |
|---|
| 2026.04.23 | ₩133,648 | ₩134,211 | ₩133,393 | ₩134,144 | +0.37% | 1.6천 |
|---|
| 2026.04.22 | ₩133,393 | ₩133,393 | ₩132,414 | ₩132,414 | -0.73% | 1.7천 |
|---|
| 2026.04.21 | ₩134,346 | ₩134,547 | ₩133,675 | ₩133,675 | -0.50% | 8.6천 |
|---|
| 2026.04.20 | ₩135,539 | ₩136,116 | ₩135,432 | ₩136,116 | +0.43% | 2.3천 |
|---|
| 2026.04.17 | ₩135,593 | ₩135,593 | ₩135,553 | ₩135,553 | -0.03% | 500 |
|---|
| 2026.04.16 | ₩132,052 | ₩133,460 | ₩132,052 | ₩133,460 | +1.07% | 1천 |
|---|
| 2026.04.15 | ₩132,374 | ₩132,374 | ₩132,374 | ₩132,374 | 0.00% | 700 |
|---|
| 2026.04.14 | ₩130,939 | ₩132,280 | ₩130,939 | ₩132,280 | +1.02% | 1.5천 |
|---|
| 2026.04.13 | ₩130,416 | ₩131,153 | ₩130,416 | ₩131,153 | +0.57% | 2천 |
|---|
| 2026.04.10 | ₩130,469 | ₩130,711 | ₩130,469 | ₩130,711 | +0.19% | 900 |
|---|
| 2026.04.09 | ₩130,872 | ₩130,872 | ₩130,456 | ₩130,456 | -0.32% | 700 |
|---|
| 2026.04.08 | ₩129,141 | ₩129,262 | ₩129,141 | ₩129,262 | +0.09% | 1천 |
|---|
| 2026.04.07 | ₩126,633 | ₩127,035 | ₩126,633 | ₩127,035 | +0.32% | 1.9천 |
|---|
| 2026.04.06 | ₩126,164 | ₩126,821 | ₩126,164 | ₩126,687 | +0.41% | 900 |
|---|
| 2026.04.02 | ₩125,882 | ₩126,445 | ₩125,882 | ₩126,445 | +0.45% | 500 |
|---|
| 2026.04.01 | ₩124,930 | ₩124,970 | ₩124,769 | ₩124,769 | -0.13% | 2.7천 |
|---|
| 2026.03.31 | ₩123,320 | ₩124,956 | ₩123,320 | ₩124,205 | +0.72% | 3.8천 |
|---|
| 2026.03.30 | ₩122,260 | ₩122,260 | ₩122,260 | ₩122,260 | 0.00% | 600 |
|---|
| 2026.03.27 | ₩122,810 | ₩122,810 | ₩122,046 | ₩122,046 | -0.62% | 1.6천 |
|---|
| 2026.03.26 | ₩123,347 | ₩123,347 | ₩122,649 | ₩122,757 | -0.48% | 2.1천 |
|---|
| 2026.03.25 | ₩123,427 | ₩123,615 | ₩123,038 | ₩123,038 | -0.32% | 2.1천 |
|---|
| 2026.03.24 | ₩124,205 | ₩124,205 | ₩123,199 | ₩123,199 | -0.81% | 500 |
|---|
| 2026.03.23 | ₩124,755 | ₩125,520 | ₩124,138 | ₩124,152 | -0.48% | 1.4천 |
|---|
| 2026.03.20 | ₩127,961 | ₩127,961 | ₩123,950 | ₩124,152 | -2.98% | 6.5천 |
|---|
| 2026.03.19 | ₩128,149 | ₩128,591 | ₩127,800 | ₩128,337 | +0.15% | 1.6천 |
|---|
| 2026.03.18 | ₩129,973 | ₩129,973 | ₩128,833 | ₩128,833 | -0.88% | 700 |
|---|
| 2026.03.17 | ₩130,818 | ₩130,818 | ₩130,509 | ₩130,509 | -0.24% | 700 |
|---|
| 2026.03.16 | ₩130,912 | ₩131,126 | ₩130,188 | ₩130,188 | -0.55% | 1천 |
|---|
| 2026.03.13 | ₩129,933 | ₩130,509 | ₩129,101 | ₩129,101 | -0.64% | 1.5천 |
|---|
| 2026.03.12 | ₩129,235 | ₩129,235 | ₩128,927 | ₩128,927 | -0.24% | 1.2천 |
|---|
| 2026.03.11 | ₩129,892 | ₩129,933 | ₩129,705 | ₩129,705 | -0.14% | 1.8천 |
|---|
| 2026.03.10 | ₩132,159 | ₩132,213 | ₩131,006 | ₩131,006 | -0.87% | 800 |
|---|
| 2026.03.09 | ₩129,866 | ₩131,046 | ₩129,302 | ₩131,046 | +0.91% | 1.1천 |
|---|
| 2026.03.06 | ₩130,577 | ₩130,898 | ₩130,349 | ₩130,872 | +0.23% | 1.5천 |
|---|
| 2026.03.05 | ₩132,119 | ₩132,360 | ₩131,824 | ₩132,360 | +0.18% | 700 |
|---|
| 2026.03.04 | ₩133,742 | ₩133,742 | ₩133,742 | ₩133,742 | 0.00% | 800 |
|---|
| 2026.03.03 | ₩132,508 | ₩133,675 | ₩131,824 | ₩133,353 | +0.64% | 6.1천 |
|---|
| 2026.03.02 | ₩134,238 | ₩134,279 | ₩134,118 | ₩134,118 | -0.09% | 2.3천 |
|---|
| 2026.02.27 | ₩133,568 | ₩133,662 | ₩133,286 | ₩133,662 | +0.07% | 700 |
|---|
| 2026.02.26 | ₩132,991 | ₩133,407 | ₩132,991 | ₩133,407 | +0.31% | 1.2천 |
|---|
| 2026.02.25 | ₩132,588 | ₩132,588 | ₩132,293 | ₩132,468 | -0.09% | 2.4천 |
|---|
| 2026.02.24 | ₩131,743 | ₩132,481 | ₩131,743 | ₩132,481 | +0.56% | 600 |
|---|
| 2026.02.23 | ₩132,025 | ₩132,025 | ₩132,025 | ₩132,025 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩131,636 | ₩131,636 | ₩131,636 | ₩131,636 | 0.00% | 700 |
|---|
| 2026.02.19 | ₩130,805 | ₩130,805 | ₩130,805 | ₩130,805 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩131,422 | ₩131,502 | ₩130,805 | ₩131,019 | -0.31% | 2.3천 |
|---|
| 2026.02.17 | ₩132,186 | ₩133,299 | ₩132,186 | ₩133,286 | +0.83% | 1.4천 |
|---|
| 2026.02.13 | ₩131,073 | ₩132,012 | ₩131,073 | ₩132,012 | +0.72% | 700 |
|---|
| 2026.02.12 | ₩130,885 | ₩132,293 | ₩130,684 | ₩130,684 | -0.15% | 2.3천 |
|---|
| 2026.02.11 | ₩129,329 | ₩129,732 | ₩129,329 | ₩129,732 | +0.31% | 700 |
|---|
| 2026.02.10 | ₩127,934 | ₩128,967 | ₩127,934 | ₩128,967 | +0.81% | 1.6천 |
|---|
| 2026.02.09 | ₩126,083 | ₩126,982 | ₩126,083 | ₩126,982 | +0.71% | 2천 |
|---|
| 2026.02.06 | ₩125,466 | ₩126,539 | ₩125,466 | ₩126,539 | +0.86% | 3.8천 |
|---|
| 2026.02.05 | ₩124,071 | ₩124,702 | ₩123,615 | ₩124,567 | +0.40% | 2.6천 |
|---|
| 2026.02.04 | ₩123,508 | ₩125,171 | ₩123,508 | ₩124,635 | +0.91% | 2.5천 |
|---|
| 2026.02.03 | ₩122,341 | ₩122,810 | ₩122,341 | ₩122,810 | +0.38% | 1.3천 |
|---|
| 2026.02.02 | ₩123,937 | ₩124,192 | ₩122,663 | ₩122,663 | -1.03% | 3.1천 |
|---|
| 2026.01.30 | ₩123,159 | ₩124,071 | ₩122,851 | ₩124,071 | +0.74% | 1.3천 |
|---|
| 2026.01.29 | ₩122,274 | ₩123,897 | ₩122,274 | ₩123,897 | +1.33% | 2.7천 |
|---|
| 2026.01.28 | ₩123,132 | ₩123,132 | ₩122,046 | ₩122,046 | -0.88% | 1.5만 |
|---|
| 2026.01.27 | ₩123,186 | ₩123,199 | ₩123,186 | ₩123,199 | +0.01% | 6.5천 |
|---|
| 2026.01.26 | ₩123,561 | ₩123,669 | ₩123,186 | ₩123,186 | -0.30% | 1.7천 |
|---|
| 2026.01.23 | ₩122,904 | ₩123,240 | ₩122,904 | ₩123,240 | +0.27% | 700 |
|---|
| 2026.01.22 | ₩123,950 | ₩124,058 | ₩122,891 | ₩122,891 | -0.85% | 1.7천 |
|---|
| 2026.01.21 | ₩124,219 | ₩124,541 | ₩124,219 | ₩124,541 | +0.26% | 1천 |
|---|
| 2026.01.20 | ₩124,353 | ₩124,608 | ₩124,313 | ₩124,380 | +0.02% | 2.2천 |
|---|
| 2026.01.16 | ₩126,432 | ₩126,646 | ₩126,432 | ₩126,646 | +0.17% | 1천 |
|---|
| 2026.01.15 | ₩125,305 | ₩125,560 | ₩124,997 | ₩125,171 | -0.11% | 2.8천 |
|---|
| 2026.01.14 | ₩123,803 | ₩124,393 | ₩123,749 | ₩124,393 | +0.48% | 1.2천 |
|---|
| 2026.01.13 | ₩122,810 | ₩123,588 | ₩122,341 | ₩123,468 | +0.54% | 1.4천 |
|---|
| 2026.01.12 | ₩122,663 | ₩122,703 | ₩122,663 | ₩122,703 | +0.03% | 1.1천 |
|---|
| 2026.01.09 | ₩122,301 | ₩122,985 | ₩122,301 | ₩122,609 | +0.25% | 700 |
|---|
| 2026.01.08 | ₩121,093 | ₩122,368 | ₩121,093 | ₩122,260 | +0.96% | 700 |
|---|
| 2026.01.07 | ₩122,743 | ₩122,797 | ₩121,254 | ₩121,254 | -1.21% | 3.5천 |
|---|
| 2026.01.06 | ₩121,107 | ₩122,220 | ₩121,107 | ₩122,220 | +0.92% | 2.2천 |
|---|
| 2026.01.05 | ₩121,375 | ₩121,496 | ₩120,490 | ₩121,496 | +0.10% | 5.1천 |
|---|
| 2026.01.02 | ₩120,973 | ₩121,295 | ₩120,973 | ₩121,295 | +0.27% | 800 |
|---|
| 2025.12.31 | ₩121,724 | ₩121,778 | ₩121,174 | ₩121,174 | -0.45% | 2천 |
|---|
| 2025.12.30 | ₩122,059 | ₩122,287 | ₩121,764 | ₩122,287 | +0.19% | 2.4천 |
|---|
| 2025.12.29 | ₩121,670 | ₩121,885 | ₩121,630 | ₩121,778 | +0.09% | 1.1천 |
|---|
| 2025.12.26 | ₩121,321 | ₩121,550 | ₩121,000 | ₩121,550 | +0.19% | 1.6천 |
|---|
| 2025.12.24 | ₩120,986 | ₩121,523 | ₩120,986 | ₩121,482 | +0.41% | 900 |
|---|
| 2025.12.23 | ₩120,812 | ₩120,812 | ₩120,302 | ₩120,584 | -0.19% | 6.6천 |
|---|
| 2025.12.22 | ₩119,927 | ₩120,678 | ₩119,927 | ₩120,664 | +0.62% | 2.1천 |
|---|
| 2025.12.19 | ₩121,737 | ₩121,778 | ₩120,986 | ₩120,986 | -0.62% | 800 |
|---|
| 2025.12.18 | ₩122,676 | ₩122,676 | ₩121,429 | ₩121,429 | -1.02% | 1.6천 |
|---|
| 2025.12.17 | ₩122,126 | ₩122,421 | ₩122,113 | ₩122,113 | -0.01% | 800 |
|---|
| 2025.12.16 | ₩122,368 | ₩122,368 | ₩121,670 | ₩121,670 | -0.57% | 600 |
|---|
| 2025.12.15 | ₩122,448 | ₩122,676 | ₩122,113 | ₩122,676 | +0.19% | 1.6천 |
|---|
| 2025.12.12 | ₩123,012 | ₩123,012 | ₩121,925 | ₩121,938 | -0.87% | 1.3천 |
|---|
| 2025.12.11 | ₩122,341 | ₩122,341 | ₩121,979 | ₩122,059 | -0.23% | 500 |
|---|
| 2025.12.10 | ₩121,845 | ₩122,073 | ₩121,845 | ₩121,871 | +0.02% | 1.1천 |
|---|
| 2025.12.09 | ₩122,099 | ₩122,099 | ₩121,415 | ₩121,415 | -0.56% | 1.7천 |
|---|
| 2025.12.08 | ₩122,475 | ₩122,502 | ₩121,751 | ₩122,220 | -0.21% | 3천 |
|---|
| 2025.12.05 | ₩122,555 | ₩122,555 | ₩122,515 | ₩122,515 | -0.03% | 500 |
|---|
| 2025.12.04 | ₩123,025 | ₩123,025 | ₩122,368 | ₩122,368 | -0.53% | 300 |
|---|
| 2025.12.03 | ₩122,247 | ₩122,730 | ₩122,247 | ₩122,730 | +0.39% | 2.1천 |
|---|
| 2025.12.02 | ₩123,052 | ₩123,052 | ₩122,797 | ₩122,797 | -0.21% | 500 |
|---|
| 2025.12.01 | ₩123,454 | ₩123,615 | ₩123,199 | ₩123,199 | -0.21% | 1.4천 |
|---|
| 2025.11.28 | ₩124,742 | ₩124,782 | ₩124,742 | ₩124,782 | +0.03% | 200 |
|---|
| 2025.11.26 | ₩124,246 | ₩124,769 | ₩124,246 | ₩124,366 | +0.10% | 1.1천 |
|---|
| 2025.11.25 | ₩123,857 | ₩124,205 | ₩123,615 | ₩123,615 | -0.19% | 1.3천 |
|---|
| 2025.11.24 | ₩122,099 | ₩122,891 | ₩122,099 | ₩122,690 | +0.48% | 1.1천 |
|---|
| 2025.11.21 | ₩121,657 | ₩122,877 | ₩121,643 | ₩122,515 | +0.71% | 2.2천 |
|---|
| 2025.11.20 | ₩122,113 | ₩122,113 | ₩120,986 | ₩120,986 | -0.92% | 1.4천 |
|---|
| 2025.11.19 | ₩121,281 | ₩121,670 | ₩121,040 | ₩121,523 | +0.20% | 2.3천 |
|---|
| 2025.11.18 | ₩121,965 | ₩122,784 | ₩121,965 | ₩122,515 | +0.45% | 1.7천 |
|---|
| 2025.11.17 | ₩122,435 | ₩122,502 | ₩121,804 | ₩121,804 | -0.51% | 2.2천 |
|---|
| 2025.11.14 | ₩122,180 | ₩122,837 | ₩122,180 | ₩122,730 | +0.45% | 2.7천 |
|---|
| 2025.11.13 | ₩123,240 | ₩123,240 | ₩122,327 | ₩122,327 | -0.74% | 1.7천 |
|---|
| 2025.11.12 | ₩123,910 | ₩123,910 | ₩123,910 | ₩123,910 | 0.00% | 400 |
|---|
| 2025.11.11 | ₩124,782 | ₩125,117 | ₩124,474 | ₩125,050 | +0.21% | 6.4천 |
|---|
| 2025.11.10 | ₩123,669 | ₩123,843 | ₩123,226 | ₩123,843 | +0.14% | 2.6천 |
|---|
| 2025.11.07 | ₩122,663 | ₩123,883 | ₩122,663 | ₩123,870 | +0.98% | 2.7천 |
|---|
| 2025.11.06 | ₩122,341 | ₩122,341 | ₩121,885 | ₩121,885 | -0.37% | 1.5천 |
|---|
| 2025.11.05 | ₩122,462 | ₩122,462 | ₩122,448 | ₩122,448 | -0.01% | 900 |
|---|
| 2025.11.04 | ₩121,858 | ₩122,314 | ₩121,858 | ₩122,314 | +0.37% | 700 |
|---|
| 2025.11.03 | ₩121,482 | ₩121,831 | ₩121,134 | ₩121,831 | +0.29% | 1.7천 |
|---|
| 2025.10.31 | ₩120,933 | ₩122,220 | ₩120,933 | ₩122,073 | +0.94% | 1.2천 |
|---|
| 2025.10.30 | ₩121,456 | ₩121,590 | ₩121,456 | ₩121,590 | +0.11% | 900 |
|---|
| 2025.10.29 | ₩122,623 | ₩122,623 | ₩120,959 | ₩120,959 | -1.36% | 1.2천 |
|---|
| 2025.10.28 | ₩125,828 | ₩125,828 | ₩123,776 | ₩123,776 | -1.63% | 2.4천 |
|---|
| 2025.10.27 | ₩126,110 | ₩126,217 | ₩125,721 | ₩126,217 | +0.09% | 4.8천 |
|---|
| 2025.10.24 | ₩126,056 | ₩126,056 | ₩126,056 | ₩126,056 | 0.00% | 600 |
|---|
| 2025.10.23 | ₩124,742 | ₩125,641 | ₩124,742 | ₩125,641 | +0.72% | 1.5천 |
|---|
| 2025.10.22 | ₩125,480 | ₩125,909 | ₩125,265 | ₩125,667 | +0.15% | 4.3천 |
|---|
| 2025.10.21 | ₩125,386 | ₩125,386 | ₩125,386 | ₩125,386 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩125,667 | ₩125,828 | ₩125,667 | ₩125,828 | +0.13% | 700 |
|---|
| 2025.10.17 | ₩124,098 | ₩124,970 | ₩124,098 | ₩124,970 | +0.70% | 1.6천 |
|---|
| 2025.10.16 | ₩124,822 | ₩124,822 | ₩124,044 | ₩124,044 | -0.62% | 800 |
|---|
| 2025.10.15 | ₩124,380 | ₩124,380 | ₩124,205 | ₩124,205 | -0.14% | 700 |
|---|
| 2025.10.14 | ₩121,120 | ₩122,690 | ₩121,120 | ₩122,663 | +1.27% | 1.8천 |
|---|
| 2025.10.13 | ₩121,093 | ₩121,496 | ₩121,093 | ₩121,496 | +0.33% | 700 |
|---|
| 2025.10.10 | ₩121,429 | ₩121,509 | ₩120,785 | ₩120,785 | -0.53% | 1.8천 |
|---|