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 | ₩129,568 | ₩130,502 | ₩129,421 | ₩130,422 | +0.66% | 500 |
| 2026.10.08 | ₩128,086 | ₩128,113 | ₩128,033 | ₩128,113 | +0.02% | 1.1천 |
| 2026.10.07 | ₩128,140 | ₩128,140 | ₩127,553 | ₩127,553 | -0.46% | 900 |
| 2026.10.06 | ₩129,328 | ₩129,328 | ₩128,967 | ₩129,181 | -0.11% | 1.2천 |
| 2026.10.05 | ₩128,941 | ₩128,941 | ₩128,113 | ₩128,113 | -0.64% | 1.2천 |
| 2026.10.02 | ₩129,181 | ₩129,181 | ₩128,380 | ₩128,460 | -0.56% | 3.9천 |
| 2026.10.01 | ₩127,646 | ₩127,873 | ₩127,566 | ₩127,873 | +0.18% | 4.3천 |
| 2026.09.30 | ₩129,208 | ₩129,208 | ₩128,794 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩128,794 |
| -0.32% |
| 900 |
| 2026.09.29 | ₩130,102 | ₩130,102 | ₩129,635 | ₩129,969 | -0.10% | 1.5천 |
|---|
| 2026.09.28 | ₩129,635 | ₩130,075 | ₩129,635 | ₩129,955 | +0.25% | 1.7천 |
|---|
| 2026.09.25 | ₩130,542 | ₩130,542 | ₩129,969 | ₩130,289 | -0.19% | 800 |
|---|
| 2026.09.24 | ₩130,663 | ₩130,863 | ₩130,556 | ₩130,556 | -0.08% | 1.7천 |
|---|
| 2026.09.23 | ₩131,624 | ₩131,664 | ₩130,863 | ₩130,863 | -0.58% | 1.8천 |
|---|
| 2026.09.22 | ₩132,865 | ₩133,039 | ₩132,638 | ₩132,638 | -0.17% | 800 |
|---|
| 2026.09.21 | ₩132,598 | ₩133,025 | ₩132,571 | ₩133,025 | +0.32% | 900 |
|---|
| 2026.09.18 | ₩133,012 | ₩133,025 | ₩132,705 | ₩132,705 | -0.23% | 800 |
|---|
| 2026.09.17 | ₩133,612 | ₩133,826 | ₩133,612 | ₩133,813 | +0.15% | 1천 |
|---|
| 2026.09.16 | ₩134,560 | ₩134,560 | ₩133,466 | ₩133,466 | -0.81% | 600 |
|---|
| 2026.09.15 | ₩133,733 | ₩133,799 | ₩133,693 | ₩133,759 | +0.02% | 1.2천 |
|---|
| 2026.09.14 | ₩134,173 | ₩134,173 | ₩133,933 | ₩133,946 | -0.17% | 1.5천 |
|---|
| 2026.09.11 | ₩134,961 | ₩134,961 | ₩134,961 | ₩134,961 | 0.00% | 500 |
|---|
| 2026.09.10 | ₩134,574 | ₩134,587 | ₩133,986 | ₩134,080 | -0.37% | 3.2천 |
|---|
| 2026.09.09 | ₩134,934 | ₩135,201 | ₩134,934 | ₩135,201 | +0.20% | 800 |
|---|
| 2026.09.08 | ₩137,043 | ₩137,043 | ₩136,429 | ₩136,429 | -0.45% | 2.2천 |
|---|
| 2026.09.04 | ₩137,430 | ₩137,430 | ₩136,282 | ₩136,282 | -0.84% | 500 |
|---|
| 2026.09.03 | ₩137,070 | ₩137,070 | ₩137,056 | ₩137,056 | -0.01% | 700 |
|---|
| 2026.09.02 | ₩135,628 | ₩136,095 | ₩135,628 | ₩136,095 | +0.34% | 700 |
|---|
| 2026.09.01 | ₩137,443 | ₩137,443 | ₩136,616 | ₩136,843 | -0.44% | 1.7천 |
|---|
| 2026.08.31 | ₩136,442 | ₩137,136 | ₩136,442 | ₩137,136 | +0.51% | 2.9천 |
|---|
| 2026.08.28 | ₩138,912 | ₩138,912 | ₩137,951 | ₩137,977 | -0.67% | 1.1천 |
|---|
| 2026.08.27 | ₩138,805 | ₩139,659 | ₩138,765 | ₩138,898 | +0.07% | 1.6천 |
|---|
| 2026.08.26 | ₩140,967 | ₩140,967 | ₩140,166 | ₩140,166 | -0.57% | 500 |
|---|
| 2026.08.25 | ₩140,940 | ₩141,021 | ₩140,940 | ₩141,021 | +0.06% | 1.2천 |
|---|
| 2026.08.24 | ₩140,687 | ₩140,687 | ₩140,687 | ₩140,687 | 0.00% | 700 |
|---|
| 2026.08.21 | ₩139,686 | ₩139,686 | ₩139,686 | ₩139,686 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩140,460 | ₩140,460 | ₩140,073 | ₩140,073 | -0.28% | 600 |
|---|
| 2026.08.19 | ₩139,085 | ₩139,672 | ₩139,085 | ₩139,672 | +0.42% | 1.2천 |
|---|
| 2026.08.18 | ₩139,819 | ₩139,819 | ₩138,952 | ₩138,952 | -0.62% | 1.1천 |
|---|
| 2026.08.17 | ₩139,179 | ₩139,606 | ₩139,179 | ₩139,552 | +0.27% | 700 |
|---|
| 2026.08.14 | ₩140,727 | ₩140,727 | ₩140,326 | ₩140,633 | -0.07% | 900 |
|---|
| 2026.08.13 | ₩140,246 | ₩140,246 | ₩140,246 | ₩140,246 | 0.00% | 400 |
|---|
| 2026.08.12 | ₩138,124 | ₩138,551 | ₩138,124 | ₩138,551 | +0.31% | 600 |
|---|
| 2026.08.11 | ₩137,857 | ₩137,977 | ₩137,216 | ₩137,216 | -0.46% | 1.1천 |
|---|
| 2026.08.10 | ₩138,324 | ₩138,458 | ₩138,218 | ₩138,338 | +0.01% | 1.6천 |
|---|
| 2026.08.07 | ₩140,019 | ₩140,754 | ₩140,019 | ₩140,393 | +0.27% | 900 |
|---|
| 2026.08.06 | ₩140,060 | ₩140,060 | ₩139,619 | ₩139,619 | -0.31% | 800 |
|---|
| 2026.08.05 | ₩140,046 | ₩140,900 | ₩139,472 | ₩140,900 | +0.61% | 3.1천 |
|---|
| 2026.08.04 | ₩141,381 | ₩141,394 | ₩141,181 | ₩141,181 | -0.14% | 1.7천 |
|---|
| 2026.08.03 | ₩141,501 | ₩141,568 | ₩141,181 | ₩141,568 | +0.05% | 2.1천 |
|---|
| 2026.07.31 | ₩142,609 | ₩142,609 | ₩141,394 | ₩141,608 | -0.70% | 1.5천 |
|---|
| 2026.07.30 | ₩141,848 | ₩142,369 | ₩141,848 | ₩142,369 | +0.37% | 800 |
|---|
| 2026.07.29 | ₩143,036 | ₩144,091 | ₩143,036 | ₩144,091 | +0.74% | 1.6천 |
|---|
| 2026.07.28 | ₩145,172 | ₩145,198 | ₩144,344 | ₩144,344 | -0.57% | 900 |
|---|
| 2026.07.27 | ₩144,237 | ₩144,237 | ₩143,437 | ₩143,837 | -0.28% | 2.6천 |
|---|
| 2026.07.24 | ₩144,878 | ₩145,012 | ₩144,678 | ₩144,678 | -0.14% | 2.4천 |
|---|
| 2026.07.23 | ₩141,821 | ₩141,821 | ₩141,247 | ₩141,247 | -0.40% | 900 |
|---|
| 2026.07.22 | ₩141,688 | ₩142,302 | ₩141,461 | ₩141,461 | -0.16% | 1.2천 |
|---|
| 2026.07.21 | ₩141,501 | ₩142,249 | ₩141,501 | ₩142,155 | +0.46% | 3.6천 |
|---|
| 2026.07.20 | ₩142,329 | ₩142,329 | ₩141,795 | ₩141,795 | -0.38% | 700 |
|---|
| 2026.07.17 | ₩142,422 | ₩142,796 | ₩142,422 | ₩142,796 | +0.26% | 600 |
|---|
| 2026.07.16 | ₩140,527 | ₩142,569 | ₩140,527 | ₩142,569 | +1.45% | 2.7천 |
|---|
| 2026.07.15 | ₩138,925 | ₩138,992 | ₩138,858 | ₩138,992 | +0.05% | 1천 |
|---|
| 2026.07.14 | ₩139,873 | ₩139,873 | ₩139,018 | ₩139,219 | -0.47% | 1.4천 |
|---|
| 2026.07.13 | ₩138,391 | ₩139,299 | ₩138,391 | ₩139,299 | +0.66% | 600 |
|---|
| 2026.07.10 | ₩137,483 | ₩138,391 | ₩137,483 | ₩138,391 | +0.66% | 700 |
|---|
| 2026.07.09 | ₩137,243 | ₩138,498 | ₩137,243 | ₩137,897 | +0.48% | 3.8천 |
|---|
| 2026.07.08 | ₩139,272 | ₩139,272 | ₩137,563 | ₩137,563 | -1.23% | 1.1천 |
|---|
| 2026.07.07 | ₩139,793 | ₩140,473 | ₩139,699 | ₩139,699 | -0.07% | 1.8천 |
|---|
| 2026.07.06 | ₩139,299 | ₩139,299 | ₩137,577 | ₩137,804 | -1.07% | 2.3천 |
|---|
| 2026.07.02 | ₩138,298 | ₩138,565 | ₩138,124 | ₩138,565 | +0.19% | 3.3천 |
|---|
| 2026.07.01 | ₩137,550 | ₩137,897 | ₩137,096 | ₩137,323 | -0.16% | 3.1천 |
|---|
| 2026.06.30 | ₩137,550 | ₩138,151 | ₩136,883 | ₩136,909 | -0.47% | 2.9천 |
|---|
| 2026.06.29 | ₩139,405 | ₩139,405 | ₩139,165 | ₩139,165 | -0.17% | 700 |
|---|
| 2026.06.26 | ₩139,165 | ₩140,206 | ₩139,165 | ₩140,193 | +0.74% | 4.9천 |
|---|
| 2026.06.25 | ₩138,645 | ₩138,645 | ₩137,710 | ₩138,351 | -0.21% | 1.9천 |
|---|
| 2026.06.24 | ₩138,284 | ₩138,284 | ₩137,937 | ₩138,191 | -0.07% | 1천 |
|---|
| 2026.06.23 | ₩136,856 | ₩138,218 | ₩136,856 | ₩138,218 | +0.99% | 900 |
|---|
| 2026.06.22 | ₩136,095 | ₩136,309 | ₩136,095 | ₩136,309 | +0.16% | 1.3천 |
|---|
| 2026.06.18 | ₩136,122 | ₩136,122 | ₩135,868 | ₩135,868 | -0.19% | 600 |
|---|
| 2026.06.17 | ₩139,512 | ₩139,512 | ₩135,842 | ₩135,842 | -2.63% | 1.9천 |
|---|
| 2026.06.16 | ₩139,699 | ₩139,699 | ₩139,125 | ₩139,232 | -0.33% | 1천 |
|---|
| 2026.06.15 | ₩139,726 | ₩140,286 | ₩139,058 | ₩139,058 | -0.48% | 1.9천 |
|---|
| 2026.06.12 | ₩139,766 | ₩139,766 | ₩139,699 | ₩139,766 | 0.00% | 1.4천 |
|---|
| 2026.06.11 | ₩138,551 | ₩138,885 | ₩138,551 | ₩138,885 | +0.24% | 700 |
|---|
| 2026.06.10 | ₩139,312 | ₩139,672 | ₩138,818 | ₩138,818 | -0.35% | 2.3천 |
|---|
| 2026.06.09 | ₩138,204 | ₩139,365 | ₩138,204 | ₩138,791 | +0.42% | 9.2천 |
|---|
| 2026.06.08 | ₩137,043 | ₩137,043 | ₩135,214 | ₩135,468 | -1.15% | 2.4천 |
|---|
| 2026.06.05 | ₩135,401 | ₩137,750 | ₩135,401 | ₩137,417 | +1.49% | 3.1천 |
|---|
| 2026.06.04 | ₩135,188 | ₩136,122 | ₩134,907 | ₩136,122 | +0.69% | 2천 |
|---|
| 2026.06.03 | ₩134,840 | ₩135,041 | ₩133,639 | ₩133,639 | -0.89% | 1.8천 |
|---|
| 2026.06.02 | ₩133,452 | ₩133,759 | ₩133,452 | ₩133,746 | +0.22% | 1.5천 |
|---|
| 2026.06.01 | ₩134,293 | ₩134,293 | ₩133,386 | ₩133,386 | -0.68% | 500 |
|---|
| 2026.05.29 | ₩136,095 | ₩136,095 | ₩135,882 | ₩135,922 | -0.13% | 1.1천 |
|---|
| 2026.05.28 | ₩137,550 | ₩137,550 | ₩137,136 | ₩137,136 | -0.30% | 700 |
|---|
| 2026.05.27 | ₩138,004 | ₩138,004 | ₩137,403 | ₩137,403 | -0.44% | 1.7천 |
|---|
| 2026.05.26 | ₩138,084 | ₩138,084 | ₩137,577 | ₩137,937 | -0.11% | 900 |
|---|
| 2026.05.22 | ₩137,150 | ₩137,283 | ₩136,202 | ₩137,083 | -0.05% | 3천 |
|---|
| 2026.05.21 | ₩135,788 | ₩136,869 | ₩135,788 | ₩136,869 | +0.80% | 2.1천 |
|---|
| 2026.05.20 | ₩136,175 | ₩136,629 | ₩136,068 | ₩136,629 | +0.33% | 1천 |
|---|
| 2026.05.19 | ₩134,867 | ₩134,934 | ₩134,867 | ₩134,934 | +0.05% | 300 |
|---|
| 2026.05.18 | ₩134,080 | ₩134,787 | ₩133,733 | ₩134,787 | +0.53% | 4.3천 |
|---|
| 2026.05.15 | ₩134,146 | ₩134,146 | ₩132,825 | ₩132,825 | -0.99% | 2.9천 |
|---|
| 2026.05.14 | ₩136,042 | ₩136,042 | ₩134,894 | ₩134,894 | -0.84% | 1천 |
|---|
| 2026.05.13 | ₩135,428 | ₩135,615 | ₩135,201 | ₩135,388 | -0.03% | 4.3천 |
|---|
| 2026.05.12 | ₩135,695 | ₩136,389 | ₩135,588 | ₩136,389 | +0.51% | 8만 |
|---|
| 2026.05.11 | ₩136,816 | ₩136,816 | ₩135,842 | ₩136,122 | -0.51% | 800 |
|---|
| 2026.05.08 | ₩136,229 | ₩136,616 | ₩136,175 | ₩136,175 | -0.04% | 700 |
|---|
| 2026.05.07 | ₩135,882 | ₩135,882 | ₩134,907 | ₩135,508 | -0.28% | 1.6천 |
|---|
| 2026.05.06 | ₩135,708 | ₩136,642 | ₩135,708 | ₩136,549 | +0.62% | 7.1천 |
|---|
| 2026.05.05 | ₩134,106 | ₩134,907 | ₩134,106 | ₩134,907 | +0.60% | 800 |
|---|
| 2026.05.04 | ₩135,388 | ₩135,388 | ₩134,186 | ₩134,547 | -0.62% | 1.3천 |
|---|
| 2026.05.01 | ₩135,681 | ₩135,681 | ₩135,228 | ₩135,535 | -0.11% | 1.3천 |
|---|
| 2026.04.30 | ₩133,479 | ₩135,882 | ₩133,479 | ₩135,842 | +1.77% | 1.4천 |
|---|
| 2026.04.29 | ₩133,372 | ₩133,372 | ₩133,265 | ₩133,346 | -0.02% | 1.2천 |
|---|
| 2026.04.28 | ₩134,133 | ₩134,133 | ₩134,133 | ₩134,133 | 0.00% | 600 |
|---|
| 2026.04.27 | ₩133,065 | ₩133,065 | ₩132,491 | ₩132,491 | -0.43% | 1.2천 |
|---|
| 2026.04.24 | ₩133,292 | ₩133,292 | ₩133,292 | ₩133,292 | 0.00% | 800 |
|---|
| 2026.04.23 | ₩132,998 | ₩133,559 | ₩132,745 | ₩133,492 | +0.37% | 1.6천 |
|---|
| 2026.04.22 | ₩132,745 | ₩132,745 | ₩131,770 | ₩131,770 | -0.73% | 1.7천 |
|---|
| 2026.04.21 | ₩133,693 | ₩133,893 | ₩133,025 | ₩133,025 | -0.50% | 8.6천 |
|---|
| 2026.04.20 | ₩134,881 | ₩135,454 | ₩134,774 | ₩135,454 | +0.43% | 2.3천 |
|---|
| 2026.04.17 | ₩134,934 | ₩134,934 | ₩134,894 | ₩134,894 | -0.03% | 500 |
|---|
| 2026.04.16 | ₩131,410 | ₩132,812 | ₩131,410 | ₩132,812 | +1.07% | 1천 |
|---|
| 2026.04.15 | ₩131,730 | ₩131,730 | ₩131,730 | ₩131,730 | 0.00% | 700 |
|---|
| 2026.04.14 | ₩130,302 | ₩131,637 | ₩130,302 | ₩131,637 | +1.02% | 1.5천 |
|---|
| 2026.04.13 | ₩129,782 | ₩130,516 | ₩129,782 | ₩130,516 | +0.57% | 2천 |
|---|
| 2026.04.10 | ₩129,835 | ₩130,075 | ₩129,835 | ₩130,075 | +0.19% | 900 |
|---|
| 2026.04.09 | ₩130,235 | ₩130,235 | ₩129,822 | ₩129,822 | -0.32% | 700 |
|---|
| 2026.04.08 | ₩128,514 | ₩128,634 | ₩128,514 | ₩128,634 | +0.09% | 1천 |
|---|
| 2026.04.07 | ₩126,018 | ₩126,418 | ₩126,018 | ₩126,418 | +0.32% | 1.9천 |
|---|
| 2026.04.06 | ₩125,550 | ₩126,204 | ₩125,550 | ₩126,071 | +0.41% | 900 |
|---|
| 2026.04.02 | ₩125,270 | ₩125,831 | ₩125,270 | ₩125,831 | +0.45% | 500 |
|---|
| 2026.04.01 | ₩124,322 | ₩124,362 | ₩124,162 | ₩124,162 | -0.13% | 2.7천 |
|---|
| 2026.03.31 | ₩122,721 | ₩124,349 | ₩122,721 | ₩123,602 | +0.72% | 3.8천 |
|---|
| 2026.03.30 | ₩121,666 | ₩121,666 | ₩121,666 | ₩121,666 | 0.00% | 600 |
|---|
| 2026.03.27 | ₩122,213 | ₩122,213 | ₩121,453 | ₩121,453 | -0.62% | 1.6천 |
|---|
| 2026.03.26 | ₩122,747 | ₩122,747 | ₩122,053 | ₩122,160 | -0.48% | 2.1천 |
|---|
| 2026.03.25 | ₩122,827 | ₩123,014 | ₩122,440 | ₩122,440 | -0.32% | 2.1천 |
|---|
| 2026.03.24 | ₩123,602 | ₩123,602 | ₩122,600 | ₩122,600 | -0.81% | 500 |
|---|
| 2026.03.23 | ₩124,149 | ₩124,910 | ₩123,535 | ₩123,548 | -0.48% | 1.4천 |
|---|
| 2026.03.20 | ₩127,339 | ₩127,339 | ₩123,348 | ₩123,548 | -2.98% | 6.5천 |
|---|
| 2026.03.19 | ₩127,526 | ₩127,966 | ₩127,179 | ₩127,713 | +0.15% | 1.6천 |
|---|
| 2026.03.18 | ₩129,341 | ₩129,341 | ₩128,207 | ₩128,207 | -0.88% | 700 |
|---|
| 2026.03.17 | ₩130,182 | ₩130,182 | ₩129,875 | ₩129,875 | -0.24% | 700 |
|---|
| 2026.03.16 | ₩130,276 | ₩130,489 | ₩129,555 | ₩129,555 | -0.55% | 1천 |
|---|
| 2026.03.13 | ₩129,301 | ₩129,875 | ₩128,474 | ₩128,474 | -0.64% | 1.5천 |
|---|
| 2026.03.12 | ₩128,607 | ₩128,607 | ₩128,300 | ₩128,300 | -0.24% | 1.2천 |
|---|
| 2026.03.11 | ₩129,261 | ₩129,301 | ₩129,074 | ₩129,074 | -0.14% | 1.8천 |
|---|
| 2026.03.10 | ₩131,517 | ₩131,570 | ₩130,369 | ₩130,369 | -0.87% | 800 |
|---|
| 2026.03.09 | ₩129,234 | ₩130,409 | ₩128,674 | ₩130,409 | +0.91% | 1.1천 |
|---|
| 2026.03.06 | ₩129,942 | ₩130,262 | ₩129,715 | ₩130,235 | +0.23% | 1.5천 |
|---|
| 2026.03.05 | ₩131,477 | ₩131,717 | ₩131,183 | ₩131,717 | +0.18% | 700 |
|---|
| 2026.03.04 | ₩133,092 | ₩133,092 | ₩133,092 | ₩133,092 | 0.00% | 800 |
|---|
| 2026.03.03 | ₩131,864 | ₩133,025 | ₩131,183 | ₩132,705 | +0.64% | 6.1천 |
|---|
| 2026.03.02 | ₩133,586 | ₩133,626 | ₩133,466 | ₩133,466 | -0.09% | 2.3천 |
|---|
| 2026.02.27 | ₩132,918 | ₩133,012 | ₩132,638 | ₩133,012 | +0.07% | 700 |
|---|
| 2026.02.26 | ₩132,344 | ₩132,758 | ₩132,344 | ₩132,758 | +0.31% | 1.2천 |
|---|
| 2026.02.25 | ₩131,944 | ₩131,944 | ₩131,650 | ₩131,824 | -0.09% | 2.4천 |
|---|
| 2026.02.24 | ₩131,103 | ₩131,837 | ₩131,103 | ₩131,837 | +0.56% | 600 |
|---|
| 2026.02.23 | ₩131,383 | ₩131,383 | ₩131,383 | ₩131,383 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩130,996 | ₩130,996 | ₩130,996 | ₩130,996 | 0.00% | 700 |
|---|
| 2026.02.19 | ₩130,169 | ₩130,169 | ₩130,169 | ₩130,169 | 0.00% | 200 |
|---|
| 2026.02.18 | ₩130,783 | ₩130,863 | ₩130,169 | ₩130,382 | -0.31% | 2.3천 |
|---|
| 2026.02.17 | ₩131,544 | ₩132,651 | ₩131,544 | ₩132,638 | +0.83% | 1.4천 |
|---|
| 2026.02.13 | ₩130,436 | ₩131,370 | ₩130,436 | ₩131,370 | +0.72% | 700 |
|---|
| 2026.02.12 | ₩130,249 | ₩131,650 | ₩130,049 | ₩130,049 | -0.15% | 2.3천 |
|---|
| 2026.02.11 | ₩128,700 | ₩129,101 | ₩128,700 | ₩129,101 | +0.31% | 700 |
|---|
| 2026.02.10 | ₩127,312 | ₩128,340 | ₩127,312 | ₩128,340 | +0.81% | 1.6천 |
|---|
| 2026.02.09 | ₩125,470 | ₩126,365 | ₩125,470 | ₩126,365 | +0.71% | 2천 |
|---|
| 2026.02.06 | ₩124,856 | ₩125,924 | ₩124,856 | ₩125,924 | +0.86% | 3.8천 |
|---|
| 2026.02.05 | ₩123,468 | ₩124,095 | ₩123,014 | ₩123,962 | +0.40% | 2.6천 |
|---|
| 2026.02.04 | ₩122,907 | ₩124,563 | ₩122,907 | ₩124,029 | +0.91% | 2.5천 |
|---|
| 2026.02.03 | ₩121,746 | ₩122,213 | ₩121,746 | ₩122,213 | +0.38% | 1.3천 |
|---|
| 2026.02.02 | ₩123,335 | ₩123,588 | ₩122,067 | ₩122,067 | -1.03% | 3.1천 |
|---|
| 2026.01.30 | ₩122,560 | ₩123,468 | ₩122,253 | ₩123,468 | +0.74% | 1.3천 |
|---|
| 2026.01.29 | ₩121,679 | ₩123,295 | ₩121,679 | ₩123,295 | +1.33% | 2.7천 |
|---|
| 2026.01.28 | ₩122,534 | ₩122,534 | ₩121,453 | ₩121,453 | -0.88% | 1.5만 |
|---|
| 2026.01.27 | ₩122,587 | ₩122,600 | ₩122,587 | ₩122,600 | +0.01% | 6.5천 |
|---|
| 2026.01.26 | ₩122,961 | ₩123,068 | ₩122,587 | ₩122,587 | -0.30% | 1.7천 |
|---|
| 2026.01.23 | ₩122,307 | ₩122,641 | ₩122,307 | ₩122,641 | +0.27% | 700 |
|---|
| 2026.01.22 | ₩123,348 | ₩123,455 | ₩122,293 | ₩122,293 | -0.85% | 1.7천 |
|---|
| 2026.01.21 | ₩123,615 | ₩123,935 | ₩123,615 | ₩123,935 | +0.26% | 1천 |
|---|
| 2026.01.20 | ₩123,748 | ₩124,002 | ₩123,708 | ₩123,775 | +0.02% | 2.2천 |
|---|
| 2026.01.16 | ₩125,817 | ₩126,031 | ₩125,817 | ₩126,031 | +0.17% | 1천 |
|---|
| 2026.01.15 | ₩124,696 | ₩124,950 | ₩124,389 | ₩124,563 | -0.11% | 2.8천 |
|---|
| 2026.01.14 | ₩123,201 | ₩123,788 | ₩123,148 | ₩123,788 | +0.48% | 1.2천 |
|---|
| 2026.01.13 | ₩122,213 | ₩122,988 | ₩121,746 | ₩122,867 | +0.54% | 1.4천 |
|---|
| 2026.01.12 | ₩122,067 | ₩122,107 | ₩122,067 | ₩122,107 | +0.03% | 1.1천 |
|---|
| 2026.01.09 | ₩121,706 | ₩122,387 | ₩121,706 | ₩122,013 | +0.25% | 700 |
|---|
| 2026.01.08 | ₩120,505 | ₩121,773 | ₩120,505 | ₩121,666 | +0.96% | 700 |
|---|
| 2026.01.07 | ₩122,147 | ₩122,200 | ₩120,665 | ₩120,665 | -1.21% | 3.5천 |
|---|
| 2026.01.06 | ₩120,518 | ₩121,626 | ₩120,518 | ₩121,626 | +0.92% | 2.2천 |
|---|
| 2026.01.05 | ₩120,785 | ₩120,905 | ₩119,904 | ₩120,905 | +0.10% | 5.1천 |
|---|
| 2026.01.02 | ₩120,385 | ₩120,705 | ₩120,385 | ₩120,705 | +0.27% | 800 |
|---|
| 2025.12.31 | ₩121,132 | ₩121,186 | ₩120,585 | ₩120,585 | -0.45% | 2천 |
|---|
| 2025.12.30 | ₩121,466 | ₩121,693 | ₩121,172 | ₩121,693 | +0.19% | 2.4천 |
|---|
| 2025.12.29 | ₩121,079 | ₩121,292 | ₩121,039 | ₩121,186 | +0.09% | 1.1천 |
|---|
| 2025.12.26 | ₩120,732 | ₩120,959 | ₩120,411 | ₩120,959 | +0.19% | 1.6천 |
|---|
| 2025.12.24 | ₩120,398 | ₩120,932 | ₩120,398 | ₩120,892 | +0.41% | 900 |
|---|
| 2025.12.23 | ₩120,225 | ₩120,225 | ₩119,717 | ₩119,998 | -0.19% | 6.6천 |
|---|
| 2025.12.22 | ₩119,344 | ₩120,091 | ₩119,344 | ₩120,078 | +0.62% | 2.1천 |
|---|
| 2025.12.19 | ₩121,146 | ₩121,186 | ₩120,398 | ₩120,398 | -0.62% | 800 |
|---|
| 2025.12.18 | ₩122,080 | ₩122,080 | ₩120,839 | ₩120,839 | -1.02% | 1.6천 |
|---|
| 2025.12.17 | ₩121,533 | ₩121,826 | ₩121,519 | ₩121,519 | -0.01% | 800 |
|---|
| 2025.12.16 | ₩121,773 | ₩121,773 | ₩121,079 | ₩121,079 | -0.57% | 600 |
|---|
| 2025.12.15 | ₩121,853 | ₩122,080 | ₩121,519 | ₩122,080 | +0.19% | 1.6천 |
|---|
| 2025.12.12 | ₩122,414 | ₩122,414 | ₩121,332 | ₩121,346 | -0.87% | 1.3천 |
|---|
| 2025.12.11 | ₩121,746 | ₩121,746 | ₩121,386 | ₩121,466 | -0.23% | 500 |
|---|
| 2025.12.10 | ₩121,252 | ₩121,479 | ₩121,252 | ₩121,279 | +0.02% | 1.1천 |
|---|
| 2025.12.09 | ₩121,506 | ₩121,506 | ₩120,825 | ₩120,825 | -0.56% | 1.7천 |
|---|
| 2025.12.08 | ₩121,880 | ₩121,906 | ₩121,159 | ₩121,626 | -0.21% | 3천 |
|---|
| 2025.12.05 | ₩121,960 | ₩121,960 | ₩121,920 | ₩121,920 | -0.03% | 500 |
|---|
| 2025.12.04 | ₩122,427 | ₩122,427 | ₩121,773 | ₩121,773 | -0.53% | 300 |
|---|
| 2025.12.03 | ₩121,653 | ₩122,133 | ₩121,653 | ₩122,133 | +0.39% | 2.1천 |
|---|
| 2025.12.02 | ₩122,454 | ₩122,454 | ₩122,200 | ₩122,200 | -0.21% | 500 |
|---|
| 2025.12.01 | ₩122,854 | ₩123,014 | ₩122,600 | ₩122,600 | -0.21% | 1.4천 |
|---|
| 2025.11.28 | ₩124,135 | ₩124,176 | ₩124,135 | ₩124,176 | +0.03% | 200 |
|---|
| 2025.11.26 | ₩123,642 | ₩124,162 | ₩123,642 | ₩123,762 | +0.10% | 1.1천 |
|---|
| 2025.11.25 | ₩123,255 | ₩123,602 | ₩123,014 | ₩123,014 | -0.19% | 1.3천 |
|---|
| 2025.11.24 | ₩121,506 | ₩122,293 | ₩121,506 | ₩122,093 | +0.48% | 1.1천 |
|---|
| 2025.11.21 | ₩121,065 | ₩122,280 | ₩121,052 | ₩121,920 | +0.71% | 2.2천 |
|---|
| 2025.11.20 | ₩121,519 | ₩121,519 | ₩120,398 | ₩120,398 | -0.92% | 1.4천 |
|---|
| 2025.11.19 | ₩120,692 | ₩121,079 | ₩120,451 | ₩120,932 | +0.20% | 2.3천 |
|---|
| 2025.11.18 | ₩121,372 | ₩122,187 | ₩121,372 | ₩121,920 | +0.45% | 1.7천 |
|---|
| 2025.11.17 | ₩121,840 | ₩121,906 | ₩121,212 | ₩121,212 | -0.51% | 2.2천 |
|---|
| 2025.11.14 | ₩121,586 | ₩122,240 | ₩121,586 | ₩122,133 | +0.45% | 2.7천 |
|---|
| 2025.11.13 | ₩122,641 | ₩122,641 | ₩121,733 | ₩121,733 | -0.74% | 1.7천 |
|---|
| 2025.11.12 | ₩123,308 | ₩123,308 | ₩123,308 | ₩123,308 | 0.00% | 400 |
|---|
| 2025.11.11 | ₩124,176 | ₩124,509 | ₩123,869 | ₩124,442 | +0.21% | 6.4천 |
|---|
| 2025.11.10 | ₩123,068 | ₩123,241 | ₩122,627 | ₩123,241 | +0.14% | 2.6천 |
|---|
| 2025.11.07 | ₩122,067 | ₩123,281 | ₩122,067 | ₩123,268 | +0.98% | 2.7천 |
|---|
| 2025.11.06 | ₩121,746 | ₩121,746 | ₩121,292 | ₩121,292 | -0.37% | 1.5천 |
|---|
| 2025.11.05 | ₩121,866 | ₩121,866 | ₩121,853 | ₩121,853 | -0.01% | 900 |
|---|
| 2025.11.04 | ₩121,266 | ₩121,720 | ₩121,266 | ₩121,720 | +0.37% | 700 |
|---|
| 2025.11.03 | ₩120,892 | ₩121,239 | ₩120,545 | ₩121,239 | +0.29% | 1.7천 |
|---|
| 2025.10.31 | ₩120,345 | ₩121,626 | ₩120,345 | ₩121,479 | +0.94% | 1.2천 |
|---|
| 2025.10.30 | ₩120,865 | ₩120,999 | ₩120,865 | ₩120,999 | +0.11% | 900 |
|---|
| 2025.10.29 | ₩122,026 | ₩122,026 | ₩120,371 | ₩120,371 | -1.36% | 1.2천 |
|---|
| 2025.10.28 | ₩125,217 | ₩125,217 | ₩123,174 | ₩123,174 | -1.63% | 2.4천 |
|---|
| 2025.10.27 | ₩125,497 | ₩125,604 | ₩125,110 | ₩125,604 | +0.09% | 4.8천 |
|---|
| 2025.10.24 | ₩125,444 | ₩125,444 | ₩125,444 | ₩125,444 | 0.00% | 600 |
|---|
| 2025.10.23 | ₩124,135 | ₩125,030 | ₩124,135 | ₩125,030 | +0.72% | 1.5천 |
|---|
| 2025.10.22 | ₩124,870 | ₩125,297 | ₩124,656 | ₩125,056 | +0.15% | 4.3천 |
|---|
| 2025.10.21 | ₩124,776 | ₩124,776 | ₩124,776 | ₩124,776 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩125,056 | ₩125,217 | ₩125,056 | ₩125,217 | +0.13% | 700 |
|---|
| 2025.10.17 | ₩123,495 | ₩124,362 | ₩123,495 | ₩124,362 | +0.70% | 1.6천 |
|---|
| 2025.10.16 | ₩124,216 | ₩124,216 | ₩123,441 | ₩123,441 | -0.62% | 800 |
|---|
| 2025.10.15 | ₩123,775 | ₩123,775 | ₩123,602 | ₩123,602 | -0.14% | 700 |
|---|
| 2025.10.14 | ₩120,532 | ₩122,093 | ₩120,532 | ₩122,067 | +1.27% | 1.8천 |
|---|
| 2025.10.13 | ₩120,505 | ₩120,905 | ₩120,505 | ₩120,905 | +0.33% | 700 |
|---|
| 2025.10.10 | ₩120,839 | ₩120,919 | ₩120,198 | ₩120,198 | -0.53% | 1.8천 |
|---|