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 | ₩129,868 | ₩130,805 | ₩129,721 | ₩130,724 | +0.66% | 500 |
| 2026.10.08 | ₩128,383 | ₩128,410 | ₩128,329 | ₩128,410 | +0.02% | 1.1천 |
| 2026.10.07 | ₩128,436 | ₩128,436 | ₩127,848 | ₩127,848 | -0.46% | 900 |
| 2026.10.06 | ₩129,627 | ₩129,627 | ₩129,266 | ₩129,480 | -0.11% | 1.2천 |
| 2026.10.05 | ₩129,239 | ₩129,239 | ₩128,410 | ₩128,410 | -0.64% | 1.2천 |
| 2026.10.02 | ₩129,480 | ₩129,480 | ₩128,677 | ₩128,758 | -0.56% | 3.9천 |
| 2026.10.01 | ₩127,941 | ₩128,169 | ₩127,861 | ₩128,169 | +0.18% | 4.3천 |
| 2026.09.30 | ₩129,507 | ₩129,507 | ₩129,092 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩129,092 |
| -0.32% |
| 900 |
| 2026.09.29 | ₩130,403 | ₩130,403 | ₩129,935 | ₩130,269 | -0.10% | 1.5천 |
|---|
| 2026.09.28 | ₩129,935 | ₩130,376 | ₩129,935 | ₩130,256 | +0.25% | 1.7천 |
|---|
| 2026.09.25 | ₩130,845 | ₩130,845 | ₩130,269 | ₩130,590 | -0.19% | 800 |
|---|
| 2026.09.24 | ₩130,965 | ₩131,166 | ₩130,858 | ₩130,858 | -0.08% | 1.7천 |
|---|
| 2026.09.23 | ₩131,928 | ₩131,968 | ₩131,166 | ₩131,166 | -0.58% | 1.8천 |
|---|
| 2026.09.22 | ₩133,173 | ₩133,346 | ₩132,945 | ₩132,945 | -0.17% | 800 |
|---|
| 2026.09.21 | ₩132,905 | ₩133,333 | ₩132,878 | ₩133,333 | +0.32% | 900 |
|---|
| 2026.09.18 | ₩133,320 | ₩133,333 | ₩133,012 | ₩133,012 | -0.23% | 800 |
|---|
| 2026.09.17 | ₩133,922 | ₩134,136 | ₩133,922 | ₩134,122 | +0.15% | 1천 |
|---|
| 2026.09.16 | ₩134,872 | ₩134,872 | ₩133,775 | ₩133,775 | -0.81% | 600 |
|---|
| 2026.09.15 | ₩134,042 | ₩134,109 | ₩134,002 | ₩134,069 | +0.02% | 1.2천 |
|---|
| 2026.09.14 | ₩134,484 | ₩134,484 | ₩134,243 | ₩134,256 | -0.17% | 1.5천 |
|---|
| 2026.09.11 | ₩135,273 | ₩135,273 | ₩135,273 | ₩135,273 | 0.00% | 500 |
|---|
| 2026.09.10 | ₩134,885 | ₩134,898 | ₩134,296 | ₩134,390 | -0.37% | 3.2천 |
|---|
| 2026.09.09 | ₩135,246 | ₩135,514 | ₩135,246 | ₩135,514 | +0.20% | 800 |
|---|
| 2026.09.08 | ₩137,360 | ₩137,360 | ₩136,745 | ₩136,745 | -0.45% | 2.2천 |
|---|
| 2026.09.04 | ₩137,748 | ₩137,748 | ₩136,598 | ₩136,598 | -0.84% | 500 |
|---|
| 2026.09.03 | ₩137,387 | ₩137,387 | ₩137,374 | ₩137,374 | -0.01% | 700 |
|---|
| 2026.09.02 | ₩135,942 | ₩136,410 | ₩135,942 | ₩136,410 | +0.34% | 700 |
|---|
| 2026.09.01 | ₩137,762 | ₩137,762 | ₩136,932 | ₩137,159 | -0.44% | 1.7천 |
|---|
| 2026.08.31 | ₩136,758 | ₩137,454 | ₩136,758 | ₩137,454 | +0.51% | 2.9천 |
|---|
| 2026.08.28 | ₩139,233 | ₩139,233 | ₩138,270 | ₩138,297 | -0.67% | 1.1천 |
|---|
| 2026.08.27 | ₩139,126 | ₩139,982 | ₩139,086 | ₩139,220 | +0.07% | 1.6천 |
|---|
| 2026.08.26 | ₩141,294 | ₩141,294 | ₩140,491 | ₩140,491 | -0.57% | 500 |
|---|
| 2026.08.25 | ₩141,267 | ₩141,347 | ₩141,267 | ₩141,347 | +0.06% | 1.2천 |
|---|
| 2026.08.24 | ₩141,013 | ₩141,013 | ₩141,013 | ₩141,013 | 0.00% | 700 |
|---|
| 2026.08.21 | ₩140,009 | ₩140,009 | ₩140,009 | ₩140,009 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩140,785 | ₩140,785 | ₩140,397 | ₩140,397 | -0.28% | 600 |
|---|
| 2026.08.19 | ₩139,407 | ₩139,996 | ₩139,407 | ₩139,996 | +0.42% | 1.2천 |
|---|
| 2026.08.18 | ₩140,143 | ₩140,143 | ₩139,273 | ₩139,273 | -0.62% | 1.1천 |
|---|
| 2026.08.17 | ₩139,501 | ₩139,929 | ₩139,501 | ₩139,875 | +0.27% | 700 |
|---|
| 2026.08.14 | ₩141,053 | ₩141,053 | ₩140,651 | ₩140,959 | -0.07% | 900 |
|---|
| 2026.08.13 | ₩140,571 | ₩140,571 | ₩140,571 | ₩140,571 | 0.00% | 400 |
|---|
| 2026.08.12 | ₩138,444 | ₩138,872 | ₩138,444 | ₩138,872 | +0.31% | 600 |
|---|
| 2026.08.11 | ₩138,176 | ₩138,297 | ₩137,534 | ₩137,534 | -0.46% | 1.1천 |
|---|
| 2026.08.10 | ₩138,645 | ₩138,778 | ₩138,537 | ₩138,658 | +0.01% | 1.6천 |
|---|
| 2026.08.07 | ₩140,344 | ₩141,079 | ₩140,344 | ₩140,718 | +0.27% | 900 |
|---|
| 2026.08.06 | ₩140,384 | ₩140,384 | ₩139,942 | ₩139,942 | -0.31% | 800 |
|---|
| 2026.08.05 | ₩140,370 | ₩141,227 | ₩139,795 | ₩141,227 | +0.61% | 3.1천 |
|---|
| 2026.08.04 | ₩141,708 | ₩141,722 | ₩141,508 | ₩141,508 | -0.14% | 1.7천 |
|---|
| 2026.08.03 | ₩141,829 | ₩141,896 | ₩141,508 | ₩141,896 | +0.05% | 2.1천 |
|---|
| 2026.07.31 | ₩142,939 | ₩142,939 | ₩141,722 | ₩141,936 | -0.70% | 1.5천 |
|---|
| 2026.07.30 | ₩142,177 | ₩142,698 | ₩142,177 | ₩142,698 | +0.37% | 800 |
|---|
| 2026.07.29 | ₩143,367 | ₩144,424 | ₩143,367 | ₩144,424 | +0.74% | 1.6천 |
|---|
| 2026.07.28 | ₩145,508 | ₩145,535 | ₩144,678 | ₩144,678 | -0.57% | 900 |
|---|
| 2026.07.27 | ₩144,571 | ₩144,571 | ₩143,769 | ₩144,170 | -0.28% | 2.6천 |
|---|
| 2026.07.24 | ₩145,213 | ₩145,347 | ₩145,013 | ₩145,013 | -0.14% | 2.4천 |
|---|
| 2026.07.23 | ₩142,150 | ₩142,150 | ₩141,574 | ₩141,574 | -0.40% | 900 |
|---|
| 2026.07.22 | ₩142,016 | ₩142,631 | ₩141,789 | ₩141,789 | -0.16% | 1.2천 |
|---|
| 2026.07.21 | ₩141,829 | ₩142,578 | ₩141,829 | ₩142,484 | +0.46% | 3.6천 |
|---|
| 2026.07.20 | ₩142,658 | ₩142,658 | ₩142,123 | ₩142,123 | -0.38% | 700 |
|---|
| 2026.07.17 | ₩142,752 | ₩143,126 | ₩142,752 | ₩143,126 | +0.26% | 600 |
|---|
| 2026.07.16 | ₩140,852 | ₩142,899 | ₩140,852 | ₩142,899 | +1.45% | 2.7천 |
|---|
| 2026.07.15 | ₩139,247 | ₩139,313 | ₩139,180 | ₩139,313 | +0.05% | 1천 |
|---|
| 2026.07.14 | ₩140,196 | ₩140,196 | ₩139,340 | ₩139,541 | -0.47% | 1.4천 |
|---|
| 2026.07.13 | ₩138,711 | ₩139,621 | ₩138,711 | ₩139,621 | +0.66% | 600 |
|---|
| 2026.07.10 | ₩137,802 | ₩138,711 | ₩137,802 | ₩138,711 | +0.66% | 700 |
|---|
| 2026.07.09 | ₩137,561 | ₩138,818 | ₩137,561 | ₩138,216 | +0.48% | 3.8천 |
|---|
| 2026.07.08 | ₩139,594 | ₩139,594 | ₩137,882 | ₩137,882 | -1.23% | 1.1천 |
|---|
| 2026.07.07 | ₩140,116 | ₩140,798 | ₩140,023 | ₩140,023 | -0.07% | 1.8천 |
|---|
| 2026.07.06 | ₩139,621 | ₩139,621 | ₩137,895 | ₩138,123 | -1.07% | 2.3천 |
|---|
| 2026.07.02 | ₩138,618 | ₩138,885 | ₩138,444 | ₩138,885 | +0.19% | 3.3천 |
|---|
| 2026.07.01 | ₩137,869 | ₩138,216 | ₩137,414 | ₩137,641 | -0.16% | 3.1천 |
|---|
| 2026.06.30 | ₩137,869 | ₩138,471 | ₩137,200 | ₩137,226 | -0.47% | 2.9천 |
|---|
| 2026.06.29 | ₩139,728 | ₩139,728 | ₩139,487 | ₩139,487 | -0.17% | 700 |
|---|
| 2026.06.26 | ₩139,487 | ₩140,531 | ₩139,487 | ₩140,518 | +0.74% | 4.9천 |
|---|
| 2026.06.25 | ₩138,966 | ₩138,966 | ₩138,029 | ₩138,671 | -0.21% | 1.9천 |
|---|
| 2026.06.24 | ₩138,604 | ₩138,604 | ₩138,257 | ₩138,511 | -0.07% | 1천 |
|---|
| 2026.06.23 | ₩137,173 | ₩138,537 | ₩137,173 | ₩138,537 | +0.99% | 900 |
|---|
| 2026.06.22 | ₩136,410 | ₩136,624 | ₩136,410 | ₩136,624 | +0.16% | 1.3천 |
|---|
| 2026.06.18 | ₩136,437 | ₩136,437 | ₩136,183 | ₩136,183 | -0.19% | 600 |
|---|
| 2026.06.17 | ₩139,835 | ₩139,835 | ₩136,156 | ₩136,156 | -2.63% | 1.9천 |
|---|
| 2026.06.16 | ₩140,023 | ₩140,023 | ₩139,447 | ₩139,554 | -0.33% | 1천 |
|---|
| 2026.06.15 | ₩140,049 | ₩140,611 | ₩139,380 | ₩139,380 | -0.48% | 1.9천 |
|---|
| 2026.06.12 | ₩140,089 | ₩140,089 | ₩140,023 | ₩140,089 | 0.00% | 1.4천 |
|---|
| 2026.06.11 | ₩138,872 | ₩139,206 | ₩138,872 | ₩139,206 | +0.24% | 700 |
|---|
| 2026.06.10 | ₩139,635 | ₩139,996 | ₩139,140 | ₩139,140 | -0.35% | 2.3천 |
|---|
| 2026.06.09 | ₩138,524 | ₩139,688 | ₩138,524 | ₩139,113 | +0.42% | 9.2천 |
|---|
| 2026.06.08 | ₩137,360 | ₩137,360 | ₩135,527 | ₩135,781 | -1.15% | 2.4천 |
|---|
| 2026.06.05 | ₩135,715 | ₩138,069 | ₩135,715 | ₩137,735 | +1.49% | 3.1천 |
|---|
| 2026.06.04 | ₩135,500 | ₩136,437 | ₩135,220 | ₩136,437 | +0.69% | 2천 |
|---|
| 2026.06.03 | ₩135,153 | ₩135,353 | ₩133,949 | ₩133,949 | -0.89% | 1.8천 |
|---|
| 2026.06.02 | ₩133,761 | ₩134,069 | ₩133,761 | ₩134,056 | +0.22% | 1.5천 |
|---|
| 2026.06.01 | ₩134,604 | ₩134,604 | ₩133,694 | ₩133,694 | -0.68% | 500 |
|---|
| 2026.05.29 | ₩136,410 | ₩136,410 | ₩136,196 | ₩136,236 | -0.13% | 1.1천 |
|---|
| 2026.05.28 | ₩137,869 | ₩137,869 | ₩137,454 | ₩137,454 | -0.30% | 700 |
|---|
| 2026.05.27 | ₩138,323 | ₩138,323 | ₩137,721 | ₩137,721 | -0.44% | 1.7천 |
|---|
| 2026.05.26 | ₩138,404 | ₩138,404 | ₩137,895 | ₩138,257 | -0.11% | 900 |
|---|
| 2026.05.22 | ₩137,467 | ₩137,601 | ₩136,517 | ₩137,400 | -0.05% | 3천 |
|---|
| 2026.05.21 | ₩136,103 | ₩137,186 | ₩136,103 | ₩137,186 | +0.80% | 2.1천 |
|---|
| 2026.05.20 | ₩136,491 | ₩136,945 | ₩136,383 | ₩136,945 | +0.33% | 1천 |
|---|
| 2026.05.19 | ₩135,179 | ₩135,246 | ₩135,179 | ₩135,246 | +0.05% | 300 |
|---|
| 2026.05.18 | ₩134,390 | ₩135,099 | ₩134,042 | ₩135,099 | +0.53% | 4.3천 |
|---|
| 2026.05.15 | ₩134,457 | ₩134,457 | ₩133,132 | ₩133,132 | -0.99% | 2.9천 |
|---|
| 2026.05.14 | ₩136,357 | ₩136,357 | ₩135,206 | ₩135,206 | -0.84% | 1천 |
|---|
| 2026.05.13 | ₩135,741 | ₩135,929 | ₩135,514 | ₩135,701 | -0.03% | 4.3천 |
|---|
| 2026.05.12 | ₩136,009 | ₩136,705 | ₩135,902 | ₩136,705 | +0.51% | 8만 |
|---|
| 2026.05.11 | ₩137,133 | ₩137,133 | ₩136,156 | ₩136,437 | -0.51% | 800 |
|---|
| 2026.05.08 | ₩136,544 | ₩136,932 | ₩136,491 | ₩136,491 | -0.04% | 700 |
|---|
| 2026.05.07 | ₩136,196 | ₩136,196 | ₩135,220 | ₩135,822 | -0.28% | 1.6천 |
|---|
| 2026.05.06 | ₩136,022 | ₩136,959 | ₩136,022 | ₩136,865 | +0.62% | 7.1천 |
|---|
| 2026.05.05 | ₩134,417 | ₩135,220 | ₩134,417 | ₩135,220 | +0.60% | 800 |
|---|
| 2026.05.04 | ₩135,701 | ₩135,701 | ₩134,497 | ₩134,858 | -0.62% | 1.3천 |
|---|
| 2026.05.01 | ₩135,996 | ₩135,996 | ₩135,541 | ₩135,848 | -0.11% | 1.3천 |
|---|
| 2026.04.30 | ₩133,788 | ₩136,196 | ₩133,788 | ₩136,156 | +1.77% | 1.4천 |
|---|
| 2026.04.29 | ₩133,681 | ₩133,681 | ₩133,574 | ₩133,654 | -0.02% | 1.2천 |
|---|
| 2026.04.28 | ₩134,444 | ₩134,444 | ₩134,444 | ₩134,444 | 0.00% | 600 |
|---|
| 2026.04.27 | ₩133,373 | ₩133,373 | ₩132,798 | ₩132,798 | -0.43% | 1.2천 |
|---|
| 2026.04.24 | ₩133,601 | ₩133,601 | ₩133,601 | ₩133,601 | 0.00% | 800 |
|---|
| 2026.04.23 | ₩133,306 | ₩133,868 | ₩133,052 | ₩133,801 | +0.37% | 1.6천 |
|---|
| 2026.04.22 | ₩133,052 | ₩133,052 | ₩132,076 | ₩132,076 | -0.73% | 1.7천 |
|---|
| 2026.04.21 | ₩134,002 | ₩134,203 | ₩133,333 | ₩133,333 | -0.50% | 8.6천 |
|---|
| 2026.04.20 | ₩135,193 | ₩135,768 | ₩135,086 | ₩135,768 | +0.43% | 2.3천 |
|---|
| 2026.04.17 | ₩135,246 | ₩135,246 | ₩135,206 | ₩135,206 | -0.03% | 500 |
|---|
| 2026.04.16 | ₩131,714 | ₩133,119 | ₩131,714 | ₩133,119 | +1.07% | 1천 |
|---|
| 2026.04.15 | ₩132,035 | ₩132,035 | ₩132,035 | ₩132,035 | 0.00% | 700 |
|---|
| 2026.04.14 | ₩130,604 | ₩131,942 | ₩130,604 | ₩131,942 | +1.02% | 1.5천 |
|---|
| 2026.04.13 | ₩130,082 | ₩130,818 | ₩130,082 | ₩130,818 | +0.57% | 2천 |
|---|
| 2026.04.10 | ₩130,136 | ₩130,376 | ₩130,136 | ₩130,376 | +0.19% | 900 |
|---|
| 2026.04.09 | ₩130,537 | ₩130,537 | ₩130,122 | ₩130,122 | -0.32% | 700 |
|---|
| 2026.04.08 | ₩128,811 | ₩128,931 | ₩128,811 | ₩128,931 | +0.09% | 1천 |
|---|
| 2026.04.07 | ₩126,309 | ₩126,711 | ₩126,309 | ₩126,711 | +0.32% | 1.9천 |
|---|
| 2026.04.06 | ₩125,841 | ₩126,497 | ₩125,841 | ₩126,363 | +0.41% | 900 |
|---|
| 2026.04.02 | ₩125,560 | ₩126,122 | ₩125,560 | ₩126,122 | +0.45% | 500 |
|---|
| 2026.04.01 | ₩124,610 | ₩124,650 | ₩124,450 | ₩124,450 | -0.13% | 2.7천 |
|---|
| 2026.03.31 | ₩123,005 | ₩124,637 | ₩123,005 | ₩123,888 | +0.72% | 3.8천 |
|---|
| 2026.03.30 | ₩121,948 | ₩121,948 | ₩121,948 | ₩121,948 | 0.00% | 600 |
|---|
| 2026.03.27 | ₩122,496 | ₩122,496 | ₩121,734 | ₩121,734 | -0.62% | 1.6천 |
|---|
| 2026.03.26 | ₩123,031 | ₩123,031 | ₩122,336 | ₩122,443 | -0.48% | 2.1천 |
|---|
| 2026.03.25 | ₩123,112 | ₩123,299 | ₩122,724 | ₩122,724 | -0.32% | 2.1천 |
|---|
| 2026.03.24 | ₩123,888 | ₩123,888 | ₩122,884 | ₩122,884 | -0.81% | 500 |
|---|
| 2026.03.23 | ₩124,436 | ₩125,199 | ₩123,821 | ₩123,834 | -0.48% | 1.4천 |
|---|
| 2026.03.20 | ₩127,634 | ₩127,634 | ₩123,633 | ₩123,834 | -2.98% | 6.5천 |
|---|
| 2026.03.19 | ₩127,821 | ₩128,263 | ₩127,473 | ₩128,008 | +0.15% | 1.6천 |
|---|
| 2026.03.18 | ₩129,641 | ₩129,641 | ₩128,503 | ₩128,503 | -0.88% | 700 |
|---|
| 2026.03.17 | ₩130,483 | ₩130,483 | ₩130,176 | ₩130,176 | -0.24% | 700 |
|---|
| 2026.03.16 | ₩130,577 | ₩130,791 | ₩129,855 | ₩129,855 | -0.55% | 1천 |
|---|
| 2026.03.13 | ₩129,600 | ₩130,176 | ₩128,771 | ₩128,771 | -0.64% | 1.5천 |
|---|
| 2026.03.12 | ₩128,905 | ₩128,905 | ₩128,597 | ₩128,597 | -0.24% | 1.2천 |
|---|
| 2026.03.11 | ₩129,560 | ₩129,600 | ₩129,373 | ₩129,373 | -0.14% | 1.8천 |
|---|
| 2026.03.10 | ₩131,821 | ₩131,875 | ₩130,671 | ₩130,671 | -0.87% | 800 |
|---|
| 2026.03.09 | ₩129,534 | ₩130,711 | ₩128,972 | ₩130,711 | +0.91% | 1.1천 |
|---|
| 2026.03.06 | ₩130,243 | ₩130,564 | ₩130,015 | ₩130,537 | +0.23% | 1.5천 |
|---|
| 2026.03.05 | ₩131,781 | ₩132,022 | ₩131,487 | ₩132,022 | +0.18% | 700 |
|---|
| 2026.03.04 | ₩133,400 | ₩133,400 | ₩133,400 | ₩133,400 | 0.00% | 800 |
|---|
| 2026.03.03 | ₩132,169 | ₩133,333 | ₩131,487 | ₩133,012 | +0.64% | 6.1천 |
|---|
| 2026.03.02 | ₩133,895 | ₩133,935 | ₩133,775 | ₩133,775 | -0.09% | 2.3천 |
|---|
| 2026.02.27 | ₩133,226 | ₩133,320 | ₩132,945 | ₩133,320 | +0.07% | 700 |
|---|
| 2026.02.26 | ₩132,651 | ₩133,066 | ₩132,651 | ₩133,066 | +0.31% | 1.2천 |
|---|
| 2026.02.25 | ₩132,249 | ₩132,249 | ₩131,955 | ₩132,129 | -0.09% | 2.4천 |
|---|
| 2026.02.24 | ₩131,407 | ₩132,142 | ₩131,407 | ₩132,142 | +0.56% | 600 |
|---|
| 2026.02.23 | ₩131,688 | ₩131,688 | ₩131,688 | ₩131,688 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩131,300 | ₩131,300 | ₩131,300 | ₩131,300 | 0.00% | 700 |
|---|
| 2026.02.19 | ₩130,470 | ₩130,470 | ₩130,470 | ₩130,470 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩131,085 | ₩131,166 | ₩130,470 | ₩130,684 | -0.31% | 2.3천 |
|---|
| 2026.02.17 | ₩131,848 | ₩132,959 | ₩131,848 | ₩132,945 | +0.83% | 1.4천 |
|---|
| 2026.02.13 | ₩130,738 | ₩131,674 | ₩130,738 | ₩131,674 | +0.72% | 700 |
|---|
| 2026.02.12 | ₩130,550 | ₩131,955 | ₩130,350 | ₩130,350 | -0.15% | 2.3천 |
|---|
| 2026.02.11 | ₩128,998 | ₩129,400 | ₩128,998 | ₩129,400 | +0.31% | 700 |
|---|
| 2026.02.10 | ₩127,607 | ₩128,637 | ₩127,607 | ₩128,637 | +0.81% | 1.6천 |
|---|
| 2026.02.09 | ₩125,761 | ₩126,657 | ₩125,761 | ₩126,657 | +0.71% | 2천 |
|---|
| 2026.02.06 | ₩125,145 | ₩126,216 | ₩125,145 | ₩126,216 | +0.86% | 3.8천 |
|---|
| 2026.02.05 | ₩123,754 | ₩124,383 | ₩123,299 | ₩124,249 | +0.40% | 2.6천 |
|---|
| 2026.02.04 | ₩123,192 | ₩124,851 | ₩123,192 | ₩124,316 | +0.91% | 2.5천 |
|---|
| 2026.02.03 | ₩122,028 | ₩122,496 | ₩122,028 | ₩122,496 | +0.38% | 1.3천 |
|---|
| 2026.02.02 | ₩123,620 | ₩123,874 | ₩122,349 | ₩122,349 | -1.03% | 3.1천 |
|---|
| 2026.01.30 | ₩122,844 | ₩123,754 | ₩122,536 | ₩123,754 | +0.74% | 1.3천 |
|---|
| 2026.01.29 | ₩121,961 | ₩123,580 | ₩121,961 | ₩123,580 | +1.33% | 2.7천 |
|---|
| 2026.01.28 | ₩122,817 | ₩122,817 | ₩121,734 | ₩121,734 | -0.88% | 1.5만 |
|---|
| 2026.01.27 | ₩122,871 | ₩122,884 | ₩122,871 | ₩122,884 | +0.01% | 6.5천 |
|---|
| 2026.01.26 | ₩123,246 | ₩123,353 | ₩122,871 | ₩122,871 | -0.30% | 1.7천 |
|---|
| 2026.01.23 | ₩122,590 | ₩122,924 | ₩122,590 | ₩122,924 | +0.27% | 700 |
|---|
| 2026.01.22 | ₩123,633 | ₩123,741 | ₩122,577 | ₩122,577 | -0.85% | 1.7천 |
|---|
| 2026.01.21 | ₩123,901 | ₩124,222 | ₩123,901 | ₩124,222 | +0.26% | 1천 |
|---|
| 2026.01.20 | ₩124,035 | ₩124,289 | ₩123,995 | ₩124,062 | +0.02% | 2.2천 |
|---|
| 2026.01.16 | ₩126,109 | ₩126,323 | ₩126,109 | ₩126,323 | +0.17% | 1천 |
|---|
| 2026.01.15 | ₩124,985 | ₩125,239 | ₩124,677 | ₩124,851 | -0.11% | 2.8천 |
|---|
| 2026.01.14 | ₩123,486 | ₩124,075 | ₩123,433 | ₩124,075 | +0.48% | 1.2천 |
|---|
| 2026.01.13 | ₩122,496 | ₩123,272 | ₩122,028 | ₩123,152 | +0.54% | 1.4천 |
|---|
| 2026.01.12 | ₩122,349 | ₩122,389 | ₩122,349 | ₩122,389 | +0.03% | 1.1천 |
|---|
| 2026.01.09 | ₩121,988 | ₩122,670 | ₩121,988 | ₩122,296 | +0.25% | 700 |
|---|
| 2026.01.08 | ₩120,784 | ₩122,055 | ₩120,784 | ₩121,948 | +0.96% | 700 |
|---|
| 2026.01.07 | ₩122,429 | ₩122,483 | ₩120,944 | ₩120,944 | -1.21% | 3.5천 |
|---|
| 2026.01.06 | ₩120,797 | ₩121,908 | ₩120,797 | ₩121,908 | +0.92% | 2.2천 |
|---|
| 2026.01.05 | ₩121,065 | ₩121,185 | ₩120,182 | ₩121,185 | +0.10% | 5.1천 |
|---|
| 2026.01.02 | ₩120,663 | ₩120,984 | ₩120,663 | ₩120,984 | +0.27% | 800 |
|---|
| 2025.12.31 | ₩121,413 | ₩121,466 | ₩120,864 | ₩120,864 | -0.45% | 2천 |
|---|
| 2025.12.30 | ₩121,747 | ₩121,975 | ₩121,453 | ₩121,975 | +0.19% | 2.4천 |
|---|
| 2025.12.29 | ₩121,359 | ₩121,573 | ₩121,319 | ₩121,466 | +0.09% | 1.1천 |
|---|
| 2025.12.26 | ₩121,011 | ₩121,239 | ₩120,690 | ₩121,239 | +0.19% | 1.6천 |
|---|
| 2025.12.24 | ₩120,677 | ₩121,212 | ₩120,677 | ₩121,172 | +0.41% | 900 |
|---|
| 2025.12.23 | ₩120,503 | ₩120,503 | ₩119,994 | ₩120,275 | -0.19% | 6.6천 |
|---|
| 2025.12.22 | ₩119,620 | ₩120,369 | ₩119,620 | ₩120,356 | +0.62% | 2.1천 |
|---|
| 2025.12.19 | ₩121,426 | ₩121,466 | ₩120,677 | ₩120,677 | -0.62% | 800 |
|---|
| 2025.12.18 | ₩122,363 | ₩122,363 | ₩121,118 | ₩121,118 | -1.02% | 1.6천 |
|---|
| 2025.12.17 | ₩121,814 | ₩122,108 | ₩121,801 | ₩121,801 | -0.01% | 800 |
|---|
| 2025.12.16 | ₩122,055 | ₩122,055 | ₩121,359 | ₩121,359 | -0.57% | 600 |
|---|
| 2025.12.15 | ₩122,135 | ₩122,363 | ₩121,801 | ₩122,363 | +0.19% | 1.6천 |
|---|
| 2025.12.12 | ₩122,697 | ₩122,697 | ₩121,613 | ₩121,627 | -0.87% | 1.3천 |
|---|
| 2025.12.11 | ₩122,028 | ₩122,028 | ₩121,667 | ₩121,747 | -0.23% | 500 |
|---|
| 2025.12.10 | ₩121,533 | ₩121,760 | ₩121,533 | ₩121,560 | +0.02% | 1.1천 |
|---|
| 2025.12.09 | ₩121,787 | ₩121,787 | ₩121,105 | ₩121,105 | -0.56% | 1.7천 |
|---|
| 2025.12.08 | ₩122,162 | ₩122,189 | ₩121,439 | ₩121,908 | -0.21% | 3천 |
|---|
| 2025.12.05 | ₩122,242 | ₩122,242 | ₩122,202 | ₩122,202 | -0.03% | 500 |
|---|
| 2025.12.04 | ₩122,710 | ₩122,710 | ₩122,055 | ₩122,055 | -0.53% | 300 |
|---|
| 2025.12.03 | ₩121,934 | ₩122,416 | ₩121,934 | ₩122,416 | +0.39% | 2.1천 |
|---|
| 2025.12.02 | ₩122,737 | ₩122,737 | ₩122,483 | ₩122,483 | -0.21% | 500 |
|---|
| 2025.12.01 | ₩123,138 | ₩123,299 | ₩122,884 | ₩122,884 | -0.21% | 1.4천 |
|---|
| 2025.11.28 | ₩124,423 | ₩124,463 | ₩124,423 | ₩124,463 | +0.03% | 200 |
|---|
| 2025.11.26 | ₩123,928 | ₩124,450 | ₩123,928 | ₩124,048 | +0.10% | 1.1천 |
|---|
| 2025.11.25 | ₩123,540 | ₩123,888 | ₩123,299 | ₩123,299 | -0.19% | 1.3천 |
|---|
| 2025.11.24 | ₩121,787 | ₩122,577 | ₩121,787 | ₩122,376 | +0.48% | 1.1천 |
|---|
| 2025.11.21 | ₩121,346 | ₩122,563 | ₩121,332 | ₩122,202 | +0.71% | 2.2천 |
|---|
| 2025.11.20 | ₩121,801 | ₩121,801 | ₩120,677 | ₩120,677 | -0.92% | 1.4천 |
|---|
| 2025.11.19 | ₩120,971 | ₩121,359 | ₩120,730 | ₩121,212 | +0.20% | 2.3천 |
|---|
| 2025.11.18 | ₩121,653 | ₩122,470 | ₩121,653 | ₩122,202 | +0.45% | 1.7천 |
|---|
| 2025.11.17 | ₩122,122 | ₩122,189 | ₩121,493 | ₩121,493 | -0.51% | 2.2천 |
|---|
| 2025.11.14 | ₩121,867 | ₩122,523 | ₩121,867 | ₩122,416 | +0.45% | 2.7천 |
|---|
| 2025.11.13 | ₩122,924 | ₩122,924 | ₩122,015 | ₩122,015 | -0.74% | 1.7천 |
|---|
| 2025.11.12 | ₩123,593 | ₩123,593 | ₩123,593 | ₩123,593 | 0.00% | 400 |
|---|
| 2025.11.11 | ₩124,463 | ₩124,797 | ₩124,155 | ₩124,731 | +0.21% | 6.4천 |
|---|
| 2025.11.10 | ₩123,353 | ₩123,526 | ₩122,911 | ₩123,526 | +0.14% | 2.6천 |
|---|
| 2025.11.07 | ₩122,349 | ₩123,567 | ₩122,349 | ₩123,553 | +0.98% | 2.7천 |
|---|
| 2025.11.06 | ₩122,028 | ₩122,028 | ₩121,573 | ₩121,573 | -0.37% | 1.5천 |
|---|
| 2025.11.05 | ₩122,148 | ₩122,148 | ₩122,135 | ₩122,135 | -0.01% | 900 |
|---|
| 2025.11.04 | ₩121,546 | ₩122,001 | ₩121,546 | ₩122,001 | +0.37% | 700 |
|---|
| 2025.11.03 | ₩121,172 | ₩121,520 | ₩120,824 | ₩121,520 | +0.29% | 1.7천 |
|---|
| 2025.10.31 | ₩120,623 | ₩121,908 | ₩120,623 | ₩121,760 | +0.94% | 1.2천 |
|---|
| 2025.10.30 | ₩121,145 | ₩121,279 | ₩121,145 | ₩121,279 | +0.11% | 900 |
|---|
| 2025.10.29 | ₩122,309 | ₩122,309 | ₩120,650 | ₩120,650 | -1.36% | 1.2천 |
|---|
| 2025.10.28 | ₩125,507 | ₩125,507 | ₩123,460 | ₩123,460 | -1.63% | 2.4천 |
|---|
| 2025.10.27 | ₩125,787 | ₩125,895 | ₩125,399 | ₩125,895 | +0.09% | 4.8천 |
|---|
| 2025.10.24 | ₩125,734 | ₩125,734 | ₩125,734 | ₩125,734 | 0.00% | 600 |
|---|
| 2025.10.23 | ₩124,423 | ₩125,319 | ₩124,423 | ₩125,319 | +0.72% | 1.5천 |
|---|
| 2025.10.22 | ₩125,159 | ₩125,587 | ₩124,945 | ₩125,346 | +0.15% | 4.3천 |
|---|
| 2025.10.21 | ₩125,065 | ₩125,065 | ₩125,065 | ₩125,065 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩125,346 | ₩125,507 | ₩125,346 | ₩125,507 | +0.13% | 700 |
|---|
| 2025.10.17 | ₩123,781 | ₩124,650 | ₩123,781 | ₩124,650 | +0.70% | 1.6천 |
|---|
| 2025.10.16 | ₩124,503 | ₩124,503 | ₩123,727 | ₩123,727 | -0.62% | 800 |
|---|
| 2025.10.15 | ₩124,062 | ₩124,062 | ₩123,888 | ₩123,888 | -0.14% | 700 |
|---|
| 2025.10.14 | ₩120,811 | ₩122,376 | ₩120,811 | ₩122,349 | +1.27% | 1.8천 |
|---|
| 2025.10.13 | ₩120,784 | ₩121,185 | ₩120,784 | ₩121,185 | +0.33% | 700 |
|---|
| 2025.10.10 | ₩121,118 | ₩121,199 | ₩120,476 | ₩120,476 | -0.53% | 1.8천 |
|---|