시장 데이터를 불러오는 중
전체 종목
Invesco Large Cap Growth ETF 과거 주가
Invesco Large Cap Growth ETF · PWB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Large Cap Growth ETF · PWB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩220,329 | ₩220,329 | ₩218,204 | ₩219,688 | -0.29% | 7.5만 |
| 2026.10.08 | ₩220,369 | ₩221,318 | ₩216,761 | ₩218,231 | -0.97% | 13.6만 |
| 2026.10.07 | ₩221,398 | ₩222,240 | ₩220,596 | ₩222,080 | +0.31% | 10.7만 |
| 2026.10.06 | ₩223,830 | ₩224,806 | ₩222,841 | ₩224,057 | +0.10% | 6.7만 |
| 2026.10.05 | ₩221,652 | ₩222,815 | ₩221,037 | ₩222,467 | +0.37% | 11.6만 |
| 2026.10.02 | ₩221,599 | ₩222,307 | ₩220,823 | ₩221,679 | +0.04% | 8만 |
| 2026.10.01 | ₩217,255 | ₩219,447 | ₩215,652 | ₩219,073 | +0.84% | 12.5만 |
| 2026.09.30 | ₩218,124 | ₩218,137 | ₩216,681 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩216,694 |
| -0.66% |
| 17만 |
| 2026.09.29 | ₩218,057 | ₩218,191 | ₩216,413 | ₩217,335 | -0.33% | 6.7만 |
|---|
| 2026.09.28 | ₩217,509 | ₩217,509 | ₩214,155 | ₩215,999 | -0.69% | 28.8만 |
|---|
| 2026.09.25 | ₩218,311 | ₩218,779 | ₩217,015 | ₩218,445 | +0.06% | 6.3만 |
|---|
| 2026.09.24 | ₩214,208 | ₩217,549 | ₩214,208 | ₩217,242 | +1.42% | 8.6만 |
|---|
| 2026.09.23 | ₩217,696 | ₩217,696 | ₩215,304 | ₩216,293 | -0.64% | 19.3만 |
|---|
| 2026.09.22 | ₩215,411 | ₩217,990 | ₩215,411 | ₩217,723 | +1.07% | 7.8만 |
|---|
| 2026.09.21 | ₩213,366 | ₩216,908 | ₩212,578 | ₩216,373 | +1.41% | 6만 |
|---|
| 2026.09.18 | ₩208,702 | ₩210,333 | ₩208,141 | ₩210,199 | +0.72% | 6.7만 |
|---|
| 2026.09.17 | ₩208,689 | ₩208,689 | ₩206,992 | ₩207,486 | -0.58% | 6.1만 |
|---|
| 2026.09.16 | ₩205,642 | ₩206,591 | ₩202,488 | ₩204,266 | -0.67% | 10.7만 |
|---|
| 2026.09.15 | ₩204,626 | ₩204,626 | ₩202,609 | ₩203,050 | -0.77% | 12.2만 |
|---|
| 2026.09.14 | ₩203,370 | ₩204,733 | ₩202,689 | ₩203,638 | +0.13% | 9만 |
|---|
| 2026.09.11 | ₩208,970 | ₩210,373 | ₩208,756 | ₩209,638 | +0.32% | 7.5만 |
|---|
| 2026.09.10 | ₩207,393 | ₩208,395 | ₩206,284 | ₩206,578 | -0.39% | 12.5만 |
|---|
| 2026.09.09 | ₩210,426 | ₩211,335 | ₩210,025 | ₩210,106 | -0.15% | 15.9만 |
|---|
| 2026.09.08 | ₩210,079 | ₩211,923 | ₩209,665 | ₩210,787 | +0.34% | 7만 |
|---|
| 2026.09.04 | ₩206,845 | ₩208,676 | ₩206,845 | ₩208,596 | +0.85% | 12.5만 |
|---|
| 2026.09.03 | ₩204,493 | ₩205,909 | ₩202,568 | ₩205,896 | +0.69% | 18.4만 |
|---|
| 2026.09.02 | ₩203,838 | ₩204,546 | ₩202,635 | ₩204,520 | +0.33% | 6만 |
|---|
| 2026.09.01 | ₩204,733 | ₩205,054 | ₩202,849 | ₩203,745 | -0.48% | 7.3만 |
|---|
| 2026.08.31 | ₩207,126 | ₩207,139 | ₩205,936 | ₩206,925 | -0.10% | 5.5만 |
|---|
| 2026.08.28 | ₩209,812 | ₩210,172 | ₩207,339 | ₩207,460 | -1.12% | 18.7만 |
|---|
| 2026.08.27 | ₩211,175 | ₩211,175 | ₩208,596 | ₩210,012 | -0.55% | 8.3만 |
|---|
| 2026.08.26 | ₩207,580 | ₩209,852 | ₩207,580 | ₩209,317 | +0.84% | 8.4만 |
|---|
| 2026.08.25 | ₩209,050 | ₩209,184 | ₩206,404 | ₩207,700 | -0.65% | 6.9만 |
|---|
| 2026.08.24 | ₩206,484 | ₩206,979 | ₩204,252 | ₩206,257 | -0.11% | 17.3만 |
|---|
| 2026.08.21 | ₩209,437 | ₩209,892 | ₩206,912 | ₩208,435 | -0.48% | 5.1만 |
|---|
| 2026.08.20 | ₩207,727 | ₩209,264 | ₩206,658 | ₩207,473 | -0.12% | 16만 |
|---|
| 2026.08.19 | ₩213,019 | ₩213,019 | ₩208,034 | ₩208,395 | -2.17% | 16만 |
|---|
| 2026.08.18 | ₩214,195 | ₩214,462 | ₩211,469 | ₩212,284 | -0.89% | 10만 |
|---|
| 2026.08.17 | ₩218,244 | ₩219,968 | ₩218,244 | ₩218,912 | +0.31% | 6만 |
|---|
| 2026.08.14 | ₩217,242 | ₩218,498 | ₩216,347 | ₩217,135 | -0.05% | 15.2만 |
|---|
| 2026.08.13 | ₩215,919 | ₩218,685 | ₩215,919 | ₩216,961 | +0.48% | 8만 |
|---|
| 2026.08.12 | ₩216,012 | ₩216,347 | ₩214,863 | ₩215,331 | -0.32% | 26.6만 |
|---|
| 2026.08.11 | ₩213,273 | ₩213,714 | ₩211,562 | ₩211,923 | -0.63% | 8.3만 |
|---|
| 2026.08.10 | ₩214,008 | ₩214,235 | ₩211,562 | ₩211,656 | -1.10% | 4.3만 |
|---|
| 2026.08.07 | ₩214,836 | ₩215,117 | ₩211,348 | ₩213,420 | -0.66% | 3.5만 |
|---|
| 2026.08.06 | ₩213,006 | ₩215,237 | ₩210,306 | ₩212,605 | -0.19% | 5.5만 |
|---|
| 2026.08.05 | ₩216,641 | ₩218,485 | ₩214,235 | ₩214,529 | -0.97% | 10.5만 |
|---|
| 2026.08.04 | ₩212,832 | ₩217,162 | ₩212,471 | ₩215,986 | +1.48% | 8.4만 |
|---|
| 2026.08.03 | ₩203,998 | ₩208,021 | ₩202,221 | ₩207,593 | +1.76% | 5.9만 |
|---|
| 2026.07.31 | ₩207,901 | ₩208,956 | ₩203,143 | ₩204,720 | -1.53% | 20.7만 |
|---|
| 2026.07.30 | ₩200,564 | ₩203,424 | ₩199,989 | ₩202,983 | +1.21% | 9.4만 |
|---|
| 2026.07.29 | ₩199,949 | ₩200,110 | ₩193,882 | ₩194,283 | -2.83% | 17.7만 |
|---|
| 2026.07.28 | ₩200,885 | ₩200,885 | ₩196,074 | ₩200,136 | -0.37% | 5.7만 |
|---|
| 2026.07.27 | ₩208,475 | ₩208,662 | ₩201,486 | ₩205,041 | -1.65% | 5.5만 |
|---|
| 2026.07.24 | ₩209,478 | ₩209,478 | ₩205,669 | ₩206,564 | -1.39% | 4.7만 |
|---|
| 2026.07.23 | ₩209,237 | ₩211,977 | ₩209,063 | ₩210,319 | +0.52% | 5.8만 |
|---|
| 2026.07.22 | ₩209,625 | ₩212,391 | ₩209,625 | ₩211,215 | +0.76% | 4.6만 |
|---|
| 2026.07.21 | ₩211,415 | ₩213,059 | ₩210,159 | ₩212,190 | +0.37% | 7.9만 |
|---|
| 2026.07.20 | ₩208,662 | ₩209,999 | ₩206,083 | ₩206,337 | -1.11% | 20.3만 |
|---|
| 2026.07.17 | ₩203,076 | ₩208,288 | ₩201,259 | ₩206,257 | +1.57% | 10.5만 |
|---|
| 2026.07.16 | ₩209,852 | ₩211,308 | ₩207,246 | ₩208,248 | -0.76% | 14.2만 |
|---|
| 2026.07.15 | ₩217,175 | ₩217,175 | ₩209,264 | ₩212,832 | -2.00% | 9.7만 |
|---|
| 2026.07.14 | ₩216,320 | ₩216,908 | ₩214,569 | ₩215,879 | -0.20% | 9.7만 |
|---|
| 2026.07.13 | ₩214,142 | ₩214,596 | ₩211,642 | ₩212,271 | -0.87% | 7.3만 |
|---|
| 2026.07.10 | ₩215,050 | ₩217,269 | ₩214,850 | ₩216,961 | +0.89% | 31만 |
|---|
| 2026.07.09 | ₩216,747 | ₩217,870 | ₩214,943 | ₩215,852 | -0.41% | 8.9만 |
|---|
| 2026.07.08 | ₩208,515 | ₩211,923 | ₩207,981 | ₩211,789 | +1.57% | 11.8만 |
|---|
| 2026.07.07 | ₩210,573 | ₩210,881 | ₩206,738 | ₩210,199 | -0.18% | 10.8만 |
|---|
| 2026.07.06 | ₩215,304 | ₩217,442 | ₩215,237 | ₩215,518 | +0.10% | 12.6만 |
|---|
| 2026.07.02 | ₩219,233 | ₩219,835 | ₩209,812 | ₩211,936 | -3.33% | 4.6만 |
|---|
| 2026.07.01 | ₩220,743 | ₩221,852 | ₩218,605 | ₩218,779 | -0.89% | 10.9만 |
|---|
| 2026.06.30 | ₩220,489 | ₩225,821 | ₩220,489 | ₩225,127 | +2.10% | 5.8만 |
|---|
| 2026.06.29 | ₩215,197 | ₩220,329 | ₩212,631 | ₩219,928 | +2.20% | 5.6만 |
|---|
| 2026.06.26 | ₩216,427 | ₩216,427 | ₩213,032 | ₩213,767 | -1.23% | 6.7만 |
|---|
| 2026.06.25 | ₩222,440 | ₩222,440 | ₩216,494 | ₩220,543 | -0.85% | 7.6만 |
|---|
| 2026.06.24 | ₩215,839 | ₩218,391 | ₩213,139 | ₩215,678 | -0.07% | 6.9만 |
|---|
| 2026.06.23 | ₩216,133 | ₩217,964 | ₩214,836 | ₩215,371 | -0.35% | 7.4만 |
|---|
| 2026.06.22 | ₩224,672 | ₩225,862 | ₩223,069 | ₩225,193 | +0.23% | 14.2만 |
|---|
| 2026.06.18 | ₩222,788 | ₩223,269 | ₩221,812 | ₩222,681 | -0.05% | 5.9만 |
|---|
| 2026.06.17 | ₩220,262 | ₩221,184 | ₩216,975 | ₩217,202 | -1.39% | 7.9만 |
|---|
| 2026.06.16 | ₩221,465 | ₩222,521 | ₩217,616 | ₩217,616 | -1.74% | 6.7만 |
|---|
| 2026.06.15 | ₩220,262 | ₩221,452 | ₩219,781 | ₩221,064 | +0.36% | 10만 |
|---|
| 2026.06.12 | ₩212,057 | ₩214,850 | ₩210,827 | ₩213,995 | +0.91% | 11.3만 |
|---|
| 2026.06.11 | ₩204,854 | ₩211,749 | ₩204,854 | ₩211,268 | +3.13% | 13.8만 |
|---|
| 2026.06.10 | ₩206,016 | ₩209,344 | ₩202,462 | ₩202,849 | -1.54% | 9.9만 |
|---|
| 2026.06.09 | ₩211,936 | ₩213,968 | ₩200,363 | ₩208,181 | -1.77% | 11.4만 |
|---|
| 2026.06.08 | ₩209,945 | ₩211,028 | ₩208,074 | ₩209,250 | -0.33% | 16.6만 |
|---|
| 2026.06.05 | ₩213,353 | ₩213,353 | ₩205,509 | ₩206,177 | -3.36% | 11.5만 |
|---|
| 2026.06.04 | ₩214,235 | ₩217,830 | ₩213,313 | ₩216,774 | +1.19% | 9만 |
|---|
| 2026.06.03 | ₩218,111 | ₩219,581 | ₩216,200 | ₩218,592 | +0.22% | 13.4만 |
|---|
| 2026.06.02 | ₩217,389 | ₩218,217 | ₩216,413 | ₩218,111 | +0.33% | 7만 |
|---|
| 2026.06.01 | ₩215,424 | ₩218,097 | ₩214,716 | ₩217,015 | +0.74% | 8만 |
|---|
| 2026.05.29 | ₩215,478 | ₩216,253 | ₩214,088 | ₩215,598 | +0.06% | 9만 |
|---|
| 2026.05.28 | ₩213,072 | ₩215,064 | ₩211,589 | ₩214,422 | +0.63% | 11.5만 |
|---|
| 2026.05.27 | ₩214,035 | ₩214,035 | ₩211,081 | ₩212,351 | -0.79% | 24만 |
|---|
| 2026.05.26 | ₩209,798 | ₩212,752 | ₩209,798 | ₩212,311 | +1.20% | 10.4만 |
|---|
| 2026.05.22 | ₩207,714 | ₩207,794 | ₩206,457 | ₩206,751 | -0.46% | 5.3만 |
|---|
| 2026.05.21 | ₩202,903 | ₩206,177 | ₩202,903 | ₩205,816 | +1.44% | 3.6만 |
|---|
| 2026.05.20 | ₩202,087 | ₩203,998 | ₩201,299 | ₩203,985 | +0.94% | 4.9만 |
|---|
| 2026.05.19 | ₩200,497 | ₩202,007 | ₩198,386 | ₩200,577 | +0.04% | 5.2만 |
|---|
| 2026.05.18 | ₩205,442 | ₩205,442 | ₩200,337 | ₩202,568 | -1.40% | 4.6만 |
|---|
| 2026.05.15 | ₩205,281 | ₩206,431 | ₩204,453 | ₩204,814 | -0.23% | 4.2만 |
|---|
| 2026.05.14 | ₩207,460 | ₩209,117 | ₩207,460 | ₩208,849 | +0.67% | 11.2만 |
|---|
| 2026.05.13 | ₩207,580 | ₩208,235 | ₩205,388 | ₩207,339 | -0.12% | 7.4만 |
|---|
| 2026.05.12 | ₩205,509 | ₩206,337 | ₩202,248 | ₩206,163 | +0.32% | 12.7만 |
|---|
| 2026.05.11 | ₩205,522 | ₩207,861 | ₩205,522 | ₩207,366 | +0.90% | 13만 |
|---|
| 2026.05.08 | ₩204,346 | ₩205,575 | ₩204,346 | ₩205,575 | +0.60% | 8.1만 |
|---|
| 2026.05.07 | ₩204,707 | ₩204,707 | ₩201,526 | ₩202,421 | -1.12% | 4.4만 |
|---|
| 2026.05.06 | ₩202,903 | ₩204,787 | ₩201,914 | ₩204,747 | +0.91% | 19.4만 |
|---|
| 2026.05.05 | ₩199,014 | ₩200,150 | ₩198,934 | ₩199,535 | +0.26% | 11.8만 |
|---|
| 2026.05.04 | ₩197,517 | ₩198,573 | ₩196,047 | ₩197,036 | -0.24% | 4.7만 |
|---|
| 2026.05.01 | ₩195,913 | ₩197,891 | ₩195,913 | ₩196,755 | +0.43% | 5.8만 |
|---|
| 2026.04.30 | ₩194,216 | ₩195,887 | ₩192,973 | ₩195,740 | +0.78% | 8.8만 |
|---|
| 2026.04.29 | ₩193,548 | ₩193,601 | ₩191,918 | ₩193,120 | -0.22% | 9.9만 |
|---|
| 2026.04.28 | ₩191,503 | ₩192,412 | ₩190,301 | ₩191,356 | -0.08% | 6.2만 |
|---|
| 2026.04.27 | ₩195,606 | ₩195,606 | ₩193,641 | ₩194,898 | -0.36% | 7.4만 |
|---|
| 2026.04.24 | ₩195,165 | ₩195,873 | ₩193,762 | ₩195,459 | +0.15% | 7.2만 |
|---|
| 2026.04.23 | ₩193,334 | ₩194,630 | ₩190,822 | ₩192,853 | -0.25% | 6.4만 |
|---|
| 2026.04.22 | ₩193,107 | ₩194,069 | ₩191,757 | ₩194,069 | +0.50% | 9.9만 |
|---|
| 2026.04.21 | ₩192,653 | ₩193,000 | ₩190,701 | ₩191,022 | -0.85% | 10.5만 |
|---|
| 2026.04.20 | ₩192,385 | ₩192,519 | ₩191,249 | ₩192,252 | -0.07% | 10.8만 |
|---|
| 2026.04.17 | ₩191,690 | ₩193,334 | ₩191,503 | ₩192,626 | +0.49% | 8.5만 |
|---|
| 2026.04.16 | ₩189,753 | ₩190,047 | ₩188,403 | ₩189,659 | -0.05% | 5.8만 |
|---|
| 2026.04.15 | ₩188,550 | ₩189,512 | ₩187,307 | ₩189,472 | +0.49% | 7만 |
|---|
| 2026.04.14 | ₩186,278 | ₩188,389 | ₩185,984 | ₩188,389 | +1.13% | 10.4만 |
|---|
| 2026.04.13 | ₩182,215 | ₩185,008 | ₩182,068 | ₩185,008 | +1.53% | 7만 |
|---|
| 2026.04.10 | ₩182,817 | ₩183,298 | ₩181,975 | ₩182,456 | -0.20% | 11.8만 |
|---|
| 2026.04.09 | ₩180,505 | ₩182,496 | ₩179,583 | ₩182,015 | +0.84% | 21.2만 |
|---|
| 2026.04.08 | ₩180,892 | ₩181,320 | ₩179,369 | ₩180,398 | -0.27% | 6.4만 |
|---|
| 2026.04.07 | ₩172,179 | ₩173,823 | ₩170,816 | ₩173,823 | +0.95% | 8.2만 |
|---|
| 2026.04.06 | ₩172,072 | ₩173,288 | ₩171,885 | ₩173,101 | +0.60% | 3.9만 |
|---|
| 2026.04.02 | ₩167,435 | ₩172,086 | ₩167,221 | ₩171,618 | +2.50% | 9.2만 |
|---|
| 2026.04.01 | ₩170,375 | ₩172,647 | ₩170,161 | ₩171,057 | +0.40% | 22.8만 |
|---|
| 2026.03.31 | ₩164,014 | ₩168,477 | ₩163,987 | ₩168,290 | +2.61% | 6.4만 |
|---|
| 2026.03.30 | ₩166,473 | ₩166,580 | ₩161,074 | ₩161,849 | -2.78% | 5.6만 |
|---|
| 2026.03.27 | ₩166,593 | ₩167,128 | ₩164,335 | ₩164,749 | -1.11% | 7.7만 |
|---|
| 2026.03.26 | ₩171,444 | ₩171,524 | ₩167,542 | ₩167,569 | -2.26% | 5.9만 |
|---|
| 2026.03.25 | ₩174,170 | ₩174,571 | ₩172,781 | ₩173,609 | -0.32% | 2.7만 |
|---|
| 2026.03.24 | ₩171,698 | ₩173,222 | ₩170,883 | ₩172,620 | +0.54% | 4.2만 |
|---|
| 2026.03.23 | ₩173,903 | ₩175,934 | ₩172,941 | ₩173,088 | -0.47% | 5.8만 |
|---|
| 2026.03.20 | ₩173,502 | ₩173,502 | ₩169,667 | ₩170,963 | -1.46% | 19.8만 |
|---|
| 2026.03.19 | ₩171,645 | ₩174,652 | ₩171,270 | ₩173,943 | +1.34% | 5.4만 |
|---|
| 2026.03.18 | ₩176,108 | ₩176,803 | ₩174,037 | ₩174,063 | -1.16% | 6.3만 |
|---|
| 2026.03.17 | ₩176,469 | ₩176,977 | ₩175,841 | ₩176,469 | 0.00% | 2.5만 |
|---|
| 2026.03.16 | ₩175,146 | ₩176,228 | ₩174,999 | ₩175,681 | +0.31% | 4.1만 |
|---|
| 2026.03.13 | ₩174,652 | ₩175,681 | ₩172,754 | ₩173,088 | -0.90% | 4.5만 |
|---|
| 2026.03.12 | ₩175,600 | ₩175,694 | ₩173,783 | ₩173,863 | -0.99% | 7.4만 |
|---|
| 2026.03.11 | ₩177,912 | ₩178,634 | ₩176,576 | ₩177,324 | -0.33% | 10.3만 |
|---|
| 2026.03.10 | ₩177,805 | ₩179,569 | ₩177,338 | ₩177,618 | -0.11% | 11.5만 |
|---|
| 2026.03.09 | ₩172,380 | ₩177,525 | ₩171,858 | ₩177,471 | +2.95% | 5만 |
|---|
| 2026.03.06 | ₩174,424 | ₩176,496 | ₩173,796 | ₩174,304 | -0.07% | 8만 |
|---|
| 2026.03.05 | ₩178,220 | ₩179,075 | ₩175,360 | ₩177,605 | -0.34% | 18만 |
|---|
| 2026.03.04 | ₩178,139 | ₩180,451 | ₩177,886 | ₩179,609 | +0.83% | 9.9만 |
|---|
| 2026.03.03 | ₩176,202 | ₩177,899 | ₩173,689 | ₩176,683 | +0.27% | 3.6만 |
|---|
| 2026.03.02 | ₩178,594 | ₩181,427 | ₩178,594 | ₩180,799 | +1.23% | 5.7만 |
|---|
| 2026.02.27 | ₩179,142 | ₩181,120 | ₩179,142 | ₩181,120 | +1.10% | 1.7만 |
|---|
| 2026.02.26 | ₩182,991 | ₩182,991 | ₩179,529 | ₩182,095 | -0.49% | 4만 |
|---|
| 2026.02.25 | ₩182,215 | ₩183,752 | ₩182,215 | ₩183,432 | +0.67% | 4.3만 |
|---|
| 2026.02.24 | ₩179,008 | ₩181,093 | ₩177,952 | ₩180,799 | +1.00% | 4만 |
|---|
| 2026.02.23 | ₩180,278 | ₩180,385 | ₩177,819 | ₩178,420 | -1.03% | 11.8만 |
|---|
| 2026.02.20 | ₩178,420 | ₩181,668 | ₩178,420 | ₩180,986 | +1.44% | 4.4만 |
|---|
| 2026.02.19 | ₩179,142 | ₩180,037 | ₩178,487 | ₩179,663 | +0.29% | 4.9만 |
|---|
| 2026.02.18 | ₩178,968 | ₩181,681 | ₩178,460 | ₩180,077 | +0.62% | 3.5만 |
|---|
| 2026.02.17 | ₩177,551 | ₩179,569 | ₩176,536 | ₩178,540 | +0.56% | 8.3만 |
|---|
| 2026.02.13 | ₩177,805 | ₩180,371 | ₩177,338 | ₩178,874 | +0.60% | 2만 |
|---|
| 2026.02.12 | ₩181,815 | ₩183,685 | ₩178,246 | ₩178,393 | -1.88% | 3.2만 |
|---|
| 2026.02.11 | ₩181,614 | ₩181,855 | ₩178,861 | ₩180,906 | -0.39% | 2.9만 |
|---|
| 2026.02.10 | ₩181,347 | ₩181,654 | ₩178,901 | ₩178,995 | -1.30% | 10.5만 |
|---|
| 2026.02.09 | ₩178,674 | ₩181,841 | ₩177,752 | ₩181,146 | +1.38% | 14.4만 |
|---|
| 2026.02.06 | ₩175,066 | ₩179,302 | ₩174,598 | ₩179,182 | +2.35% | 14만 |
|---|
| 2026.02.05 | ₩173,248 | ₩175,387 | ₩172,112 | ₩172,887 | -0.21% | 8.7만 |
|---|
| 2026.02.04 | ₩180,679 | ₩180,679 | ₩173,208 | ₩174,946 | -3.17% | 4.9만 |
|---|
| 2026.02.03 | ₩183,979 | ₩184,086 | ₩179,075 | ₩181,414 | -1.39% | 3.8만 |
|---|
| 2026.02.02 | ₩178,607 | ₩182,416 | ₩178,607 | ₩181,988 | +1.89% | 5.5만 |
|---|
| 2026.01.30 | ₩182,737 | ₩183,632 | ₩178,634 | ₩179,088 | -2.00% | 4.5만 |
|---|
| 2026.01.29 | ₩185,062 | ₩185,062 | ₩180,612 | ₩184,140 | -0.50% | 3.1만 |
|---|
| 2026.01.28 | ₩183,966 | ₩184,126 | ₩183,124 | ₩183,592 | -0.20% | 4만 |
|---|
| 2026.01.27 | ₩181,681 | ₩183,124 | ₩181,414 | ₩182,763 | +0.60% | 2.5만 |
|---|
| 2026.01.26 | ₩179,115 | ₩180,505 | ₩179,115 | ₩179,609 | +0.28% | 1.9만 |
|---|
| 2026.01.23 | ₩178,353 | ₩179,503 | ₩178,086 | ₩178,621 | +0.15% | 2.3만 |
|---|
| 2026.01.22 | ₩180,385 | ₩180,385 | ₩177,939 | ₩178,727 | -0.92% | 7.8만 |
|---|
| 2026.01.21 | ₩176,549 | ₩179,409 | ₩175,948 | ₩178,514 | +1.11% | 3.8만 |
|---|
| 2026.01.20 | ₩175,681 | ₩177,511 | ₩175,493 | ₩175,747 | +0.04% | 2.3만 |
|---|
| 2026.01.16 | ₩178,981 | ₩178,981 | ₩177,511 | ₩178,554 | -0.24% | 3.1만 |
|---|
| 2026.01.15 | ₩178,540 | ₩179,396 | ₩177,445 | ₩177,445 | -0.61% | 2만 |
|---|
| 2026.01.14 | ₩176,803 | ₩177,057 | ₩174,825 | ₩176,282 | -0.29% | 2.3만 |
|---|
| 2026.01.13 | ₩177,592 | ₩178,246 | ₩177,017 | ₩177,618 | +0.02% | 2.6만 |
|---|
| 2026.01.12 | ₩174,652 | ₩177,698 | ₩174,652 | ₩177,378 | +1.56% | 12.6만 |
|---|
| 2026.01.09 | ₩173,542 | ₩175,975 | ₩173,542 | ₩175,828 | +1.32% | 5.7만 |
|---|
| 2026.01.08 | ₩175,387 | ₩175,387 | ₩172,473 | ₩173,034 | -1.34% | 2.5만 |
|---|
| 2026.01.07 | ₩175,587 | ₩176,469 | ₩174,972 | ₩175,240 | -0.20% | 2만 |
|---|
| 2026.01.06 | ₩173,836 | ₩176,549 | ₩173,823 | ₩176,442 | +1.50% | 3.1만 |
|---|
| 2026.01.05 | ₩173,970 | ₩174,478 | ₩173,141 | ₩173,529 | -0.25% | 2.6만 |
|---|
| 2026.01.02 | ₩171,845 | ₩172,700 | ₩170,936 | ₩172,139 | +0.17% | 3.3만 |
|---|
| 2025.12.31 | ₩171,645 | ₩171,698 | ₩169,867 | ₩169,867 | -1.04% | 3.5만 |
|---|
| 2025.12.30 | ₩172,420 | ₩172,567 | ₩171,725 | ₩171,725 | -0.40% | 2.2만 |
|---|
| 2025.12.29 | ₩171,858 | ₩172,847 | ₩171,858 | ₩172,433 | +0.33% | 2.6만 |
|---|
| 2025.12.26 | ₩173,636 | ₩173,636 | ₩173,075 | ₩173,101 | -0.31% | 2.1만 |
|---|
| 2025.12.24 | ₩172,634 | ₩173,502 | ₩172,634 | ₩173,502 | +0.50% | 3.5만 |
|---|
| 2025.12.23 | ₩171,885 | ₩172,567 | ₩171,444 | ₩172,567 | +0.40% | 2.8만 |
|---|
| 2025.12.22 | ₩172,821 | ₩172,821 | ₩171,645 | ₩172,233 | -0.34% | 2.6만 |
|---|
| 2025.12.19 | ₩168,384 | ₩171,484 | ₩168,384 | ₩170,990 | +1.55% | 3.3만 |
|---|
| 2025.12.18 | ₩167,368 | ₩168,651 | ₩166,834 | ₩167,342 | -0.02% | 4.2만 |
|---|
| 2025.12.17 | ₩168,183 | ₩168,183 | ₩164,174 | ₩164,228 | -2.35% | 2.8만 |
|---|
| 2025.12.16 | ₩167,088 | ₩168,264 | ₩166,459 | ₩167,569 | +0.29% | 4만 |
|---|
| 2025.12.15 | ₩170,201 | ₩170,201 | ₩167,823 | ₩167,849 | -1.38% | 2.2만 |
|---|
| 2025.12.12 | ₩172,126 | ₩172,126 | ₩167,943 | ₩168,865 | -1.89% | 2.1만 |
|---|
| 2025.12.11 | ₩171,297 | ₩173,155 | ₩170,348 | ₩173,101 | +1.05% | 1.1만 |
|---|
| 2025.12.10 | ₩171,190 | ₩172,954 | ₩170,696 | ₩172,527 | +0.78% | 3.7만 |
|---|
| 2025.12.09 | ₩170,709 | ₩171,538 | ₩170,549 | ₩171,230 | +0.31% | 2.8만 |
|---|
| 2025.12.08 | ₩171,564 | ₩171,845 | ₩170,535 | ₩171,190 | -0.22% | 2.5만 |
|---|
| 2025.12.05 | ₩170,535 | ₩171,311 | ₩170,482 | ₩171,097 | +0.33% | 2.2만 |
|---|
| 2025.12.04 | ₩168,999 | ₩170,148 | ₩168,999 | ₩170,014 | +0.60% | 2만 |
|---|
| 2025.12.03 | ₩169,266 | ₩169,694 | ₩167,863 | ₩169,600 | +0.20% | 3.8만 |
|---|
| 2025.12.02 | ₩169,426 | ₩170,375 | ₩168,731 | ₩169,400 | -0.02% | 12만 |
|---|
| 2025.12.01 | ₩168,357 | ₩169,426 | ₩167,903 | ₩168,571 | +0.13% | 2.3만 |
|---|
| 2025.11.28 | ₩168,999 | ₩169,841 | ₩168,959 | ₩169,800 | +0.47% | 3.7만 |
|---|
| 2025.11.26 | ₩167,448 | ₩168,718 | ₩167,221 | ₩168,224 | +0.46% | 2.2만 |
|---|
| 2025.11.25 | ₩164,401 | ₩166,553 | ₩163,292 | ₩166,366 | +1.19% | 2.9만 |
|---|
| 2025.11.24 | ₩162,130 | ₩164,936 | ₩162,130 | ₩164,856 | +1.68% | 2.3만 |
|---|
| 2025.11.21 | ₩160,900 | ₩162,156 | ₩158,361 | ₩160,780 | -0.07% | 2.8만 |
|---|
| 2025.11.20 | ₩167,943 | ₩168,023 | ₩160,125 | ₩160,138 | -4.65% | 3.1만 |
|---|
| 2025.11.19 | ₩163,827 | ₩165,858 | ₩162,838 | ₩164,615 | +0.48% | 2.2만 |
|---|
| 2025.11.18 | ₩164,669 | ₩165,230 | ₩162,611 | ₩163,640 | -0.62% | 4.5만 |
|---|
| 2025.11.17 | ₩167,622 | ₩168,678 | ₩164,896 | ₩165,738 | -1.12% | 4.5만 |
|---|
| 2025.11.14 | ₩165,203 | ₩169,533 | ₩164,749 | ₩167,956 | +1.67% | 4.1만 |
|---|
| 2025.11.13 | ₩170,896 | ₩171,230 | ₩167,275 | ₩167,823 | -1.80% | 4.2만 |
|---|
| 2025.11.12 | ₩173,262 | ₩173,262 | ₩171,578 | ₩172,233 | -0.59% | 3.6만 |
|---|
| 2025.11.11 | ₩172,286 | ₩172,634 | ₩171,244 | ₩172,072 | -0.12% | 4.8만 |
|---|
| 2025.11.10 | ₩172,193 | ₩173,649 | ₩171,872 | ₩173,369 | +0.68% | 3만 |
|---|
| 2025.11.07 | ₩168,250 | ₩169,680 | ₩166,005 | ₩169,680 | +0.85% | 3.6만 |
|---|
| 2025.11.06 | ₩171,738 | ₩171,738 | ₩168,745 | ₩169,226 | -1.46% | 3.1만 |
|---|
| 2025.11.05 | ₩170,910 | ₩173,382 | ₩170,910 | ₩172,634 | +1.01% | 11.9만 |
|---|
| 2025.11.04 | ₩172,126 | ₩173,248 | ₩171,123 | ₩171,484 | -0.37% | 4.3만 |
|---|
| 2025.11.03 | ₩175,520 | ₩175,520 | ₩173,916 | ₩174,839 | -0.39% | 2.5만 |
|---|
| 2025.10.31 | ₩174,839 | ₩175,787 | ₩173,743 | ₩174,210 | -0.36% | 3.1만 |
|---|
| 2025.10.30 | ₩174,170 | ₩175,427 | ₩173,181 | ₩173,181 | -0.57% | 2.4만 |
|---|
| 2025.10.29 | ₩175,213 | ₩175,908 | ₩174,210 | ₩175,480 | +0.15% | 2.8만 |
|---|
| 2025.10.28 | ₩175,052 | ₩175,293 | ₩174,571 | ₩174,571 | -0.27% | 2.4만 |
|---|
| 2025.10.27 | ₩174,959 | ₩175,186 | ₩174,063 | ₩175,066 | +0.06% | 2.7만 |
|---|
| 2025.10.24 | ₩172,353 | ₩173,101 | ₩172,353 | ₩172,647 | +0.17% | 2.3만 |
|---|
| 2025.10.23 | ₩168,464 | ₩170,923 | ₩168,464 | ₩170,656 | +1.30% | 12.8만 |
|---|
| 2025.10.22 | ₩170,723 | ₩170,723 | ₩166,834 | ₩168,210 | -1.47% | 3.8만 |
|---|
| 2025.10.21 | ₩170,442 | ₩170,910 | ₩169,947 | ₩170,348 | -0.05% | 3.3만 |
|---|
| 2025.10.20 | ₩169,921 | ₩171,003 | ₩169,921 | ₩170,616 | +0.41% | 1.8만 |
|---|
| 2025.10.17 | ₩168,170 | ₩169,239 | ₩167,382 | ₩168,838 | +0.40% | 4.1만 |
|---|
| 2025.10.16 | ₩170,776 | ₩170,910 | ₩167,582 | ₩168,518 | -1.32% | 3.7만 |
|---|
| 2025.10.15 | ₩169,867 | ₩171,030 | ₩168,357 | ₩169,720 | -0.09% | 3.8만 |
|---|
| 2025.10.14 | ₩166,647 | ₩169,747 | ₩165,912 | ₩168,424 | +1.07% | 4.3만 |
|---|
| 2025.10.13 | ₩168,531 | ₩169,052 | ₩167,676 | ₩168,771 | +0.14% | 5.1만 |
|---|
| 2025.10.10 | ₩171,645 | ₩171,992 | ₩165,925 | ₩165,965 | -3.31% | 5.3만 |
|---|