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 | ₩220,263 | ₩220,263 | ₩218,139 | ₩219,622 | -0.29% | 7.5만 |
| 2026.10.08 | ₩220,303 | ₩221,252 | ₩216,696 | ₩218,166 | -0.97% | 13.6만 |
| 2026.10.07 | ₩221,332 | ₩222,173 | ₩220,530 | ₩222,013 | +0.31% | 10.7만 |
| 2026.10.06 | ₩223,763 | ₩224,739 | ₩222,775 | ₩223,990 | +0.10% | 6.7만 |
| 2026.10.05 | ₩221,586 | ₩222,748 | ₩220,971 | ₩222,401 | +0.37% | 11.6만 |
| 2026.10.02 | ₩221,532 | ₩222,240 | ₩220,757 | ₩221,612 | +0.04% | 8만 |
| 2026.10.01 | ₩217,190 | ₩219,381 | ₩215,587 | ₩219,007 | +0.84% | 12.5만 |
| 2026.09.30 | ₩218,059 | ₩218,072 | ₩216,616 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩216,629 |
| -0.66% |
| 17만 |
| 2026.09.29 | ₩217,992 | ₩218,125 | ₩216,349 | ₩217,270 | -0.33% | 6.7만 |
|---|
| 2026.09.28 | ₩217,444 | ₩217,444 | ₩214,091 | ₩215,934 | -0.69% | 28.8만 |
|---|
| 2026.09.25 | ₩218,246 | ₩218,713 | ₩216,950 | ₩218,379 | +0.06% | 6.3만 |
|---|
| 2026.09.24 | ₩214,144 | ₩217,484 | ₩214,144 | ₩217,177 | +1.42% | 8.6만 |
|---|
| 2026.09.23 | ₩217,631 | ₩217,631 | ₩215,240 | ₩216,228 | -0.64% | 19.3만 |
|---|
| 2026.09.22 | ₩215,347 | ₩217,925 | ₩215,347 | ₩217,658 | +1.07% | 7.8만 |
|---|
| 2026.09.21 | ₩213,303 | ₩216,843 | ₩212,514 | ₩216,309 | +1.41% | 6만 |
|---|
| 2026.09.18 | ₩208,640 | ₩210,270 | ₩208,079 | ₩210,136 | +0.72% | 6.7만 |
|---|
| 2026.09.17 | ₩208,627 | ₩208,627 | ₩206,930 | ₩207,424 | -0.58% | 6.1만 |
|---|
| 2026.09.16 | ₩205,581 | ₩206,529 | ₩202,428 | ₩204,205 | -0.67% | 10.7만 |
|---|
| 2026.09.15 | ₩204,565 | ₩204,565 | ₩202,548 | ₩202,989 | -0.77% | 12.2만 |
|---|
| 2026.09.14 | ₩203,309 | ₩204,672 | ₩202,628 | ₩203,577 | +0.13% | 9만 |
|---|
| 2026.09.11 | ₩208,907 | ₩210,310 | ₩208,693 | ₩209,575 | +0.32% | 7.5만 |
|---|
| 2026.09.10 | ₩207,331 | ₩208,333 | ₩206,222 | ₩206,516 | -0.39% | 12.5만 |
|---|
| 2026.09.09 | ₩210,363 | ₩211,272 | ₩209,963 | ₩210,043 | -0.15% | 15.9만 |
|---|
| 2026.09.08 | ₩210,016 | ₩211,860 | ₩209,602 | ₩210,724 | +0.34% | 7만 |
|---|
| 2026.09.04 | ₩206,783 | ₩208,613 | ₩206,783 | ₩208,533 | +0.85% | 12.5만 |
|---|
| 2026.09.03 | ₩204,432 | ₩205,848 | ₩202,508 | ₩205,834 | +0.69% | 18.4만 |
|---|
| 2026.09.02 | ₩203,777 | ₩204,485 | ₩202,575 | ₩204,458 | +0.33% | 6만 |
|---|
| 2026.09.01 | ₩204,672 | ₩204,993 | ₩202,788 | ₩203,684 | -0.48% | 7.3만 |
|---|
| 2026.08.31 | ₩207,064 | ₩207,077 | ₩205,875 | ₩206,863 | -0.10% | 5.5만 |
|---|
| 2026.08.28 | ₩209,749 | ₩210,110 | ₩207,277 | ₩207,398 | -1.12% | 18.7만 |
|---|
| 2026.08.27 | ₩211,112 | ₩211,112 | ₩208,533 | ₩209,949 | -0.55% | 8.3만 |
|---|
| 2026.08.26 | ₩207,518 | ₩209,789 | ₩207,518 | ₩209,255 | +0.84% | 8.4만 |
|---|
| 2026.08.25 | ₩208,987 | ₩209,121 | ₩206,342 | ₩207,638 | -0.65% | 6.9만 |
|---|
| 2026.08.24 | ₩206,422 | ₩206,917 | ₩204,191 | ₩206,195 | -0.11% | 17.3만 |
|---|
| 2026.08.21 | ₩209,375 | ₩209,829 | ₩206,850 | ₩208,373 | -0.48% | 5.1만 |
|---|
| 2026.08.20 | ₩207,665 | ₩209,201 | ₩206,596 | ₩207,411 | -0.12% | 16만 |
|---|
| 2026.08.19 | ₩212,955 | ₩212,955 | ₩207,972 | ₩208,333 | -2.17% | 16만 |
|---|
| 2026.08.18 | ₩214,131 | ₩214,398 | ₩211,405 | ₩212,220 | -0.89% | 10만 |
|---|
| 2026.08.17 | ₩218,179 | ₩219,902 | ₩218,179 | ₩218,847 | +0.31% | 6만 |
|---|
| 2026.08.14 | ₩217,177 | ₩218,433 | ₩216,282 | ₩217,070 | -0.05% | 15.2만 |
|---|
| 2026.08.13 | ₩215,854 | ₩218,620 | ₩215,854 | ₩216,896 | +0.48% | 8만 |
|---|
| 2026.08.12 | ₩215,948 | ₩216,282 | ₩214,799 | ₩215,266 | -0.32% | 26.6만 |
|---|
| 2026.08.11 | ₩213,209 | ₩213,650 | ₩211,499 | ₩211,860 | -0.63% | 8.3만 |
|---|
| 2026.08.10 | ₩213,944 | ₩214,171 | ₩211,499 | ₩211,593 | -1.10% | 4.3만 |
|---|
| 2026.08.07 | ₩214,772 | ₩215,053 | ₩211,285 | ₩213,356 | -0.66% | 3.5만 |
|---|
| 2026.08.06 | ₩212,942 | ₩215,173 | ₩210,243 | ₩212,541 | -0.19% | 5.5만 |
|---|
| 2026.08.05 | ₩216,576 | ₩218,419 | ₩214,171 | ₩214,465 | -0.97% | 10.5만 |
|---|
| 2026.08.04 | ₩212,768 | ₩217,097 | ₩212,407 | ₩215,921 | +1.48% | 8.4만 |
|---|
| 2026.08.03 | ₩203,937 | ₩207,959 | ₩202,161 | ₩207,531 | +1.76% | 5.9만 |
|---|
| 2026.07.31 | ₩207,838 | ₩208,894 | ₩203,082 | ₩204,659 | -1.53% | 20.7만 |
|---|
| 2026.07.30 | ₩200,504 | ₩203,363 | ₩199,929 | ₩202,922 | +1.21% | 9.4만 |
|---|
| 2026.07.29 | ₩199,889 | ₩200,050 | ₩193,824 | ₩194,225 | -2.83% | 17.7만 |
|---|
| 2026.07.28 | ₩200,825 | ₩200,825 | ₩196,015 | ₩200,076 | -0.37% | 5.7만 |
|---|
| 2026.07.27 | ₩208,413 | ₩208,600 | ₩201,426 | ₩204,979 | -1.65% | 5.5만 |
|---|
| 2026.07.24 | ₩209,415 | ₩209,415 | ₩205,607 | ₩206,502 | -1.39% | 4.7만 |
|---|
| 2026.07.23 | ₩209,174 | ₩211,913 | ₩209,001 | ₩210,257 | +0.52% | 5.8만 |
|---|
| 2026.07.22 | ₩209,562 | ₩212,327 | ₩209,562 | ₩211,152 | +0.76% | 4.6만 |
|---|
| 2026.07.21 | ₩211,352 | ₩212,995 | ₩210,096 | ₩212,127 | +0.37% | 7.9만 |
|---|
| 2026.07.20 | ₩208,600 | ₩209,936 | ₩206,021 | ₩206,275 | -1.11% | 20.3만 |
|---|
| 2026.07.17 | ₩203,016 | ₩208,226 | ₩201,199 | ₩206,195 | +1.57% | 10.5만 |
|---|
| 2026.07.16 | ₩209,789 | ₩211,245 | ₩207,184 | ₩208,186 | -0.76% | 14.2만 |
|---|
| 2026.07.15 | ₩217,110 | ₩217,110 | ₩209,201 | ₩212,768 | -2.00% | 9.7만 |
|---|
| 2026.07.14 | ₩216,255 | ₩216,843 | ₩214,505 | ₩215,814 | -0.20% | 9.7만 |
|---|
| 2026.07.13 | ₩214,077 | ₩214,532 | ₩211,579 | ₩212,207 | -0.87% | 7.3만 |
|---|
| 2026.07.10 | ₩214,986 | ₩217,204 | ₩214,786 | ₩216,896 | +0.89% | 31만 |
|---|
| 2026.07.09 | ₩216,683 | ₩217,805 | ₩214,879 | ₩215,787 | -0.41% | 8.9만 |
|---|
| 2026.07.08 | ₩208,453 | ₩211,860 | ₩207,919 | ₩211,726 | +1.57% | 11.8만 |
|---|
| 2026.07.07 | ₩210,510 | ₩210,818 | ₩206,676 | ₩210,136 | -0.18% | 10.8만 |
|---|
| 2026.07.06 | ₩215,240 | ₩217,377 | ₩215,173 | ₩215,454 | +0.10% | 12.6만 |
|---|
| 2026.07.02 | ₩219,168 | ₩219,769 | ₩209,749 | ₩211,873 | -3.33% | 4.6만 |
|---|
| 2026.07.01 | ₩220,677 | ₩221,786 | ₩218,540 | ₩218,713 | -0.89% | 10.9만 |
|---|
| 2026.06.30 | ₩220,423 | ₩225,754 | ₩220,423 | ₩225,059 | +2.10% | 5.8만 |
|---|
| 2026.06.29 | ₩215,133 | ₩220,263 | ₩212,568 | ₩219,862 | +2.20% | 5.6만 |
|---|
| 2026.06.26 | ₩216,362 | ₩216,362 | ₩212,969 | ₩213,703 | -1.23% | 6.7만 |
|---|
| 2026.06.25 | ₩222,374 | ₩222,374 | ₩216,429 | ₩220,477 | -0.85% | 7.6만 |
|---|
| 2026.06.24 | ₩215,774 | ₩218,326 | ₩213,075 | ₩215,614 | -0.07% | 6.9만 |
|---|
| 2026.06.23 | ₩216,068 | ₩217,898 | ₩214,772 | ₩215,307 | -0.35% | 7.4만 |
|---|
| 2026.06.22 | ₩224,605 | ₩225,794 | ₩223,002 | ₩225,126 | +0.23% | 14.2만 |
|---|
| 2026.06.18 | ₩222,721 | ₩223,202 | ₩221,746 | ₩222,614 | -0.05% | 5.9만 |
|---|
| 2026.06.17 | ₩220,196 | ₩221,118 | ₩216,910 | ₩217,137 | -1.39% | 7.9만 |
|---|
| 2026.06.16 | ₩221,399 | ₩222,454 | ₩217,551 | ₩217,551 | -1.74% | 6.7만 |
|---|
| 2026.06.15 | ₩220,196 | ₩221,385 | ₩219,715 | ₩220,998 | +0.36% | 10만 |
|---|
| 2026.06.12 | ₩211,993 | ₩214,786 | ₩210,764 | ₩213,930 | +0.91% | 11.3만 |
|---|
| 2026.06.11 | ₩204,792 | ₩211,686 | ₩204,792 | ₩211,205 | +3.13% | 13.8만 |
|---|
| 2026.06.10 | ₩205,955 | ₩209,281 | ₩202,401 | ₩202,788 | -1.54% | 9.9만 |
|---|
| 2026.06.09 | ₩211,873 | ₩213,904 | ₩200,303 | ₩208,119 | -1.77% | 11.4만 |
|---|
| 2026.06.08 | ₩209,882 | ₩210,965 | ₩208,012 | ₩209,188 | -0.33% | 16.6만 |
|---|
| 2026.06.05 | ₩213,289 | ₩213,289 | ₩205,447 | ₩206,115 | -3.36% | 11.5만 |
|---|
| 2026.06.04 | ₩214,171 | ₩217,765 | ₩213,249 | ₩216,709 | +1.19% | 9만 |
|---|
| 2026.06.03 | ₩218,045 | ₩219,515 | ₩216,135 | ₩218,526 | +0.22% | 13.4만 |
|---|
| 2026.06.02 | ₩217,324 | ₩218,152 | ₩216,349 | ₩218,045 | +0.33% | 7만 |
|---|
| 2026.06.01 | ₩215,360 | ₩218,032 | ₩214,652 | ₩216,950 | +0.74% | 8만 |
|---|
| 2026.05.29 | ₩215,413 | ₩216,188 | ₩214,024 | ₩215,534 | +0.06% | 9만 |
|---|
| 2026.05.28 | ₩213,009 | ₩214,999 | ₩211,526 | ₩214,358 | +0.63% | 11.5만 |
|---|
| 2026.05.27 | ₩213,971 | ₩213,971 | ₩211,018 | ₩212,287 | -0.79% | 24만 |
|---|
| 2026.05.26 | ₩209,736 | ₩212,688 | ₩209,736 | ₩212,247 | +1.20% | 10.4만 |
|---|
| 2026.05.22 | ₩207,651 | ₩207,732 | ₩206,396 | ₩206,689 | -0.46% | 5.3만 |
|---|
| 2026.05.21 | ₩202,842 | ₩206,115 | ₩202,842 | ₩205,754 | +1.44% | 3.6만 |
|---|
| 2026.05.20 | ₩202,027 | ₩203,937 | ₩201,239 | ₩203,924 | +0.94% | 4.9만 |
|---|
| 2026.05.19 | ₩200,437 | ₩201,947 | ₩198,326 | ₩200,517 | +0.04% | 5.2만 |
|---|
| 2026.05.18 | ₩205,380 | ₩205,380 | ₩200,277 | ₩202,508 | -1.40% | 4.6만 |
|---|
| 2026.05.15 | ₩205,220 | ₩206,369 | ₩204,392 | ₩204,752 | -0.23% | 4.2만 |
|---|
| 2026.05.14 | ₩207,398 | ₩209,054 | ₩207,398 | ₩208,787 | +0.67% | 11.2만 |
|---|
| 2026.05.13 | ₩207,518 | ₩208,172 | ₩205,327 | ₩207,277 | -0.12% | 7.4만 |
|---|
| 2026.05.12 | ₩205,447 | ₩206,275 | ₩202,187 | ₩206,102 | +0.32% | 12.7만 |
|---|
| 2026.05.11 | ₩205,460 | ₩207,798 | ₩205,460 | ₩207,304 | +0.90% | 13만 |
|---|
| 2026.05.08 | ₩204,285 | ₩205,514 | ₩204,285 | ₩205,514 | +0.60% | 8.1만 |
|---|
| 2026.05.07 | ₩204,645 | ₩204,645 | ₩201,466 | ₩202,361 | -1.12% | 4.4만 |
|---|
| 2026.05.06 | ₩202,842 | ₩204,726 | ₩201,853 | ₩204,686 | +0.91% | 19.4만 |
|---|
| 2026.05.05 | ₩198,954 | ₩200,090 | ₩198,874 | ₩199,475 | +0.26% | 11.8만 |
|---|
| 2026.05.04 | ₩197,458 | ₩198,513 | ₩195,988 | ₩196,977 | -0.24% | 4.7만 |
|---|
| 2026.05.01 | ₩195,855 | ₩197,832 | ₩195,855 | ₩196,696 | +0.43% | 5.8만 |
|---|
| 2026.04.30 | ₩194,158 | ₩195,828 | ₩192,916 | ₩195,681 | +0.78% | 8.8만 |
|---|
| 2026.04.29 | ₩193,490 | ₩193,543 | ₩191,860 | ₩193,062 | -0.22% | 9.9만 |
|---|
| 2026.04.28 | ₩191,446 | ₩192,354 | ₩190,244 | ₩191,299 | -0.08% | 6.2만 |
|---|
| 2026.04.27 | ₩195,547 | ₩195,547 | ₩193,583 | ₩194,839 | -0.36% | 7.4만 |
|---|
| 2026.04.24 | ₩195,107 | ₩195,815 | ₩193,704 | ₩195,400 | +0.15% | 7.2만 |
|---|
| 2026.04.23 | ₩193,276 | ₩194,572 | ₩190,765 | ₩192,795 | -0.25% | 6.4만 |
|---|
| 2026.04.22 | ₩193,049 | ₩194,011 | ₩191,700 | ₩194,011 | +0.50% | 9.9만 |
|---|
| 2026.04.21 | ₩192,595 | ₩192,942 | ₩190,644 | ₩190,965 | -0.85% | 10.5만 |
|---|
| 2026.04.20 | ₩192,328 | ₩192,461 | ₩191,192 | ₩192,194 | -0.07% | 10.8만 |
|---|
| 2026.04.17 | ₩191,633 | ₩193,276 | ₩191,446 | ₩192,568 | +0.49% | 8.5만 |
|---|
| 2026.04.16 | ₩189,696 | ₩189,990 | ₩188,346 | ₩189,602 | -0.05% | 5.8만 |
|---|
| 2026.04.15 | ₩188,493 | ₩189,455 | ₩187,251 | ₩189,415 | +0.49% | 7만 |
|---|
| 2026.04.14 | ₩186,222 | ₩188,333 | ₩185,928 | ₩188,333 | +1.13% | 10.4만 |
|---|
| 2026.04.13 | ₩182,161 | ₩184,953 | ₩182,014 | ₩184,953 | +1.53% | 7만 |
|---|
| 2026.04.10 | ₩182,762 | ₩183,243 | ₩181,920 | ₩182,401 | -0.20% | 11.8만 |
|---|
| 2026.04.09 | ₩180,451 | ₩182,441 | ₩179,529 | ₩181,960 | +0.84% | 21.2만 |
|---|
| 2026.04.08 | ₩180,838 | ₩181,266 | ₩179,315 | ₩180,344 | -0.27% | 6.4만 |
|---|
| 2026.04.07 | ₩172,128 | ₩173,771 | ₩170,765 | ₩173,771 | +0.95% | 8.2만 |
|---|
| 2026.04.06 | ₩172,021 | ₩173,237 | ₩171,834 | ₩173,049 | +0.60% | 3.9만 |
|---|
| 2026.04.02 | ₩167,385 | ₩172,034 | ₩167,171 | ₩171,567 | +2.50% | 9.2만 |
|---|
| 2026.04.01 | ₩170,324 | ₩172,595 | ₩170,110 | ₩171,005 | +0.40% | 22.8만 |
|---|
| 2026.03.31 | ₩163,965 | ₩168,427 | ₩163,938 | ₩168,240 | +2.61% | 6.4만 |
|---|
| 2026.03.30 | ₩166,423 | ₩166,530 | ₩161,026 | ₩161,801 | -2.78% | 5.6만 |
|---|
| 2026.03.27 | ₩166,543 | ₩167,078 | ₩164,285 | ₩164,700 | -1.11% | 7.7만 |
|---|
| 2026.03.26 | ₩171,393 | ₩171,473 | ₩167,492 | ₩167,519 | -2.26% | 5.9만 |
|---|
| 2026.03.25 | ₩174,118 | ₩174,519 | ₩172,729 | ₩173,557 | -0.32% | 2.7만 |
|---|
| 2026.03.24 | ₩171,647 | ₩173,170 | ₩170,832 | ₩172,569 | +0.54% | 4.2만 |
|---|
| 2026.03.23 | ₩173,851 | ₩175,882 | ₩172,889 | ₩173,036 | -0.47% | 5.8만 |
|---|
| 2026.03.20 | ₩173,450 | ₩173,450 | ₩169,616 | ₩170,912 | -1.46% | 19.8만 |
|---|
| 2026.03.19 | ₩171,593 | ₩174,599 | ₩171,219 | ₩173,891 | +1.34% | 5.4만 |
|---|
| 2026.03.18 | ₩176,055 | ₩176,750 | ₩173,985 | ₩174,011 | -1.16% | 6.3만 |
|---|
| 2026.03.17 | ₩176,416 | ₩176,924 | ₩175,788 | ₩176,416 | 0.00% | 2.5만 |
|---|
| 2026.03.16 | ₩175,094 | ₩176,176 | ₩174,947 | ₩175,628 | +0.31% | 4.1만 |
|---|
| 2026.03.13 | ₩174,599 | ₩175,628 | ₩172,702 | ₩173,036 | -0.90% | 4.5만 |
|---|
| 2026.03.12 | ₩175,548 | ₩175,641 | ₩173,731 | ₩173,811 | -0.99% | 7.4만 |
|---|
| 2026.03.11 | ₩177,859 | ₩178,580 | ₩176,523 | ₩177,271 | -0.33% | 10.3만 |
|---|
| 2026.03.10 | ₩177,752 | ₩179,516 | ₩177,285 | ₩177,565 | -0.11% | 11.5만 |
|---|
| 2026.03.09 | ₩172,328 | ₩177,472 | ₩171,807 | ₩177,418 | +2.95% | 5만 |
|---|
| 2026.03.06 | ₩174,372 | ₩176,443 | ₩173,744 | ₩174,252 | -0.07% | 8만 |
|---|
| 2026.03.05 | ₩178,166 | ₩179,021 | ₩175,307 | ₩177,552 | -0.34% | 18만 |
|---|
| 2026.03.04 | ₩178,086 | ₩180,397 | ₩177,832 | ₩179,556 | +0.83% | 9.9만 |
|---|
| 2026.03.03 | ₩176,149 | ₩177,846 | ₩173,637 | ₩176,630 | +0.27% | 3.6만 |
|---|
| 2026.03.02 | ₩178,540 | ₩181,373 | ₩178,540 | ₩180,745 | +1.23% | 5.7만 |
|---|
| 2026.02.27 | ₩179,088 | ₩181,065 | ₩179,088 | ₩181,065 | +1.10% | 1.7만 |
|---|
| 2026.02.26 | ₩182,936 | ₩182,936 | ₩179,476 | ₩182,041 | -0.49% | 4만 |
|---|
| 2026.02.25 | ₩182,161 | ₩183,697 | ₩182,161 | ₩183,377 | +0.67% | 4.3만 |
|---|
| 2026.02.24 | ₩178,955 | ₩181,039 | ₩177,899 | ₩180,745 | +1.00% | 4만 |
|---|
| 2026.02.23 | ₩180,224 | ₩180,331 | ₩177,765 | ₩178,367 | -1.03% | 11.8만 |
|---|
| 2026.02.20 | ₩178,367 | ₩181,613 | ₩178,367 | ₩180,932 | +1.44% | 4.4만 |
|---|
| 2026.02.19 | ₩179,088 | ₩179,983 | ₩178,433 | ₩179,609 | +0.29% | 4.9만 |
|---|
| 2026.02.18 | ₩178,914 | ₩181,626 | ₩178,407 | ₩180,023 | +0.62% | 3.5만 |
|---|
| 2026.02.17 | ₩177,498 | ₩179,516 | ₩176,483 | ₩178,487 | +0.56% | 8.3만 |
|---|
| 2026.02.13 | ₩177,752 | ₩180,317 | ₩177,285 | ₩178,821 | +0.60% | 2만 |
|---|
| 2026.02.12 | ₩181,760 | ₩183,630 | ₩178,193 | ₩178,340 | -1.88% | 3.2만 |
|---|
| 2026.02.11 | ₩181,560 | ₩181,800 | ₩178,808 | ₩180,852 | -0.39% | 2.9만 |
|---|
| 2026.02.10 | ₩181,292 | ₩181,600 | ₩178,848 | ₩178,941 | -1.30% | 10.5만 |
|---|
| 2026.02.09 | ₩178,621 | ₩181,787 | ₩177,699 | ₩181,092 | +1.38% | 14.4만 |
|---|
| 2026.02.06 | ₩175,013 | ₩179,248 | ₩174,546 | ₩179,128 | +2.35% | 14만 |
|---|
| 2026.02.05 | ₩173,196 | ₩175,334 | ₩172,061 | ₩172,836 | -0.21% | 8.7만 |
|---|
| 2026.02.04 | ₩180,624 | ₩180,624 | ₩173,156 | ₩174,893 | -3.17% | 4.9만 |
|---|
| 2026.02.03 | ₩183,924 | ₩184,031 | ₩179,021 | ₩181,359 | -1.39% | 3.8만 |
|---|
| 2026.02.02 | ₩178,554 | ₩182,361 | ₩178,554 | ₩181,934 | +1.89% | 5.5만 |
|---|
| 2026.01.30 | ₩182,682 | ₩183,577 | ₩178,580 | ₩179,035 | -2.00% | 4.5만 |
|---|
| 2026.01.29 | ₩185,007 | ₩185,007 | ₩180,558 | ₩184,085 | -0.50% | 3.1만 |
|---|
| 2026.01.28 | ₩183,911 | ₩184,071 | ₩183,069 | ₩183,537 | -0.20% | 4만 |
|---|
| 2026.01.27 | ₩181,626 | ₩183,069 | ₩181,359 | ₩182,709 | +0.60% | 2.5만 |
|---|
| 2026.01.26 | ₩179,061 | ₩180,451 | ₩179,061 | ₩179,556 | +0.28% | 1.9만 |
|---|
| 2026.01.23 | ₩178,300 | ₩179,449 | ₩178,033 | ₩178,567 | +0.15% | 2.3만 |
|---|
| 2026.01.22 | ₩180,331 | ₩180,331 | ₩177,886 | ₩178,674 | -0.92% | 7.8만 |
|---|
| 2026.01.21 | ₩176,496 | ₩179,355 | ₩175,895 | ₩178,460 | +1.11% | 3.8만 |
|---|
| 2026.01.20 | ₩175,628 | ₩177,458 | ₩175,441 | ₩175,695 | +0.04% | 2.3만 |
|---|
| 2026.01.16 | ₩178,928 | ₩178,928 | ₩177,458 | ₩178,500 | -0.24% | 3.1만 |
|---|
| 2026.01.15 | ₩178,487 | ₩179,342 | ₩177,391 | ₩177,391 | -0.61% | 2만 |
|---|
| 2026.01.14 | ₩176,750 | ₩177,004 | ₩174,773 | ₩176,229 | -0.29% | 2.3만 |
|---|
| 2026.01.13 | ₩177,538 | ₩178,193 | ₩176,964 | ₩177,565 | +0.02% | 2.6만 |
|---|
| 2026.01.12 | ₩174,599 | ₩177,645 | ₩174,599 | ₩177,325 | +1.56% | 12.6만 |
|---|
| 2026.01.09 | ₩173,490 | ₩175,922 | ₩173,490 | ₩175,775 | +1.32% | 5.7만 |
|---|
| 2026.01.08 | ₩175,334 | ₩175,334 | ₩172,422 | ₩172,983 | -1.34% | 2.5만 |
|---|
| 2026.01.07 | ₩175,534 | ₩176,416 | ₩174,920 | ₩175,187 | -0.20% | 2만 |
|---|
| 2026.01.06 | ₩173,784 | ₩176,496 | ₩173,771 | ₩176,389 | +1.50% | 3.1만 |
|---|
| 2026.01.05 | ₩173,918 | ₩174,426 | ₩173,090 | ₩173,477 | -0.25% | 2.6만 |
|---|
| 2026.01.02 | ₩171,794 | ₩172,649 | ₩170,885 | ₩172,088 | +0.17% | 3.3만 |
|---|
| 2025.12.31 | ₩171,593 | ₩171,647 | ₩169,816 | ₩169,816 | -1.04% | 3.5만 |
|---|
| 2025.12.30 | ₩172,368 | ₩172,515 | ₩171,673 | ₩171,673 | -0.40% | 2.2만 |
|---|
| 2025.12.29 | ₩171,807 | ₩172,796 | ₩171,807 | ₩172,381 | +0.33% | 2.6만 |
|---|
| 2025.12.26 | ₩173,584 | ₩173,584 | ₩173,023 | ₩173,049 | -0.31% | 2.1만 |
|---|
| 2025.12.24 | ₩172,582 | ₩173,450 | ₩172,582 | ₩173,450 | +0.50% | 3.5만 |
|---|
| 2025.12.23 | ₩171,834 | ₩172,515 | ₩171,393 | ₩172,515 | +0.40% | 2.8만 |
|---|
| 2025.12.22 | ₩172,769 | ₩172,769 | ₩171,593 | ₩172,181 | -0.34% | 2.6만 |
|---|
| 2025.12.19 | ₩168,333 | ₩171,433 | ₩168,333 | ₩170,939 | +1.55% | 3.3만 |
|---|
| 2025.12.18 | ₩167,318 | ₩168,601 | ₩166,784 | ₩167,291 | -0.02% | 4.2만 |
|---|
| 2025.12.17 | ₩168,133 | ₩168,133 | ₩164,125 | ₩164,179 | -2.35% | 2.8만 |
|---|
| 2025.12.16 | ₩167,038 | ₩168,213 | ₩166,410 | ₩167,519 | +0.29% | 4만 |
|---|
| 2025.12.15 | ₩170,150 | ₩170,150 | ₩167,772 | ₩167,799 | -1.38% | 2.2만 |
|---|
| 2025.12.12 | ₩172,074 | ₩172,074 | ₩167,893 | ₩168,814 | -1.89% | 2.1만 |
|---|
| 2025.12.11 | ₩171,246 | ₩173,103 | ₩170,297 | ₩173,049 | +1.05% | 1.1만 |
|---|
| 2025.12.10 | ₩171,139 | ₩172,903 | ₩170,645 | ₩172,475 | +0.78% | 3.7만 |
|---|
| 2025.12.09 | ₩170,658 | ₩171,486 | ₩170,498 | ₩171,179 | +0.31% | 2.8만 |
|---|
| 2025.12.08 | ₩171,513 | ₩171,794 | ₩170,484 | ₩171,139 | -0.22% | 2.5만 |
|---|
| 2025.12.05 | ₩170,484 | ₩171,259 | ₩170,431 | ₩171,046 | +0.33% | 2.2만 |
|---|
| 2025.12.04 | ₩168,948 | ₩170,097 | ₩168,948 | ₩169,963 | +0.60% | 2만 |
|---|
| 2025.12.03 | ₩169,215 | ₩169,643 | ₩167,812 | ₩169,549 | +0.20% | 3.8만 |
|---|
| 2025.12.02 | ₩169,376 | ₩170,324 | ₩168,681 | ₩169,349 | -0.02% | 12만 |
|---|
| 2025.12.01 | ₩168,307 | ₩169,376 | ₩167,853 | ₩168,521 | +0.13% | 2.3만 |
|---|
| 2025.11.28 | ₩168,948 | ₩169,790 | ₩168,908 | ₩169,750 | +0.47% | 3.7만 |
|---|
| 2025.11.26 | ₩167,398 | ₩168,667 | ₩167,171 | ₩168,173 | +0.46% | 2.2만 |
|---|
| 2025.11.25 | ₩164,352 | ₩166,503 | ₩163,243 | ₩166,316 | +1.19% | 2.9만 |
|---|
| 2025.11.24 | ₩162,081 | ₩164,887 | ₩162,081 | ₩164,806 | +1.68% | 2.3만 |
|---|
| 2025.11.21 | ₩160,852 | ₩162,108 | ₩158,314 | ₩160,732 | -0.07% | 2.8만 |
|---|
| 2025.11.20 | ₩167,893 | ₩167,973 | ₩160,077 | ₩160,090 | -4.65% | 3.1만 |
|---|
| 2025.11.19 | ₩163,778 | ₩165,808 | ₩162,789 | ₩164,566 | +0.48% | 2.2만 |
|---|
| 2025.11.18 | ₩164,619 | ₩165,181 | ₩162,562 | ₩163,591 | -0.62% | 4.5만 |
|---|
| 2025.11.17 | ₩167,572 | ₩168,627 | ₩164,847 | ₩165,688 | -1.12% | 4.5만 |
|---|
| 2025.11.14 | ₩165,154 | ₩169,482 | ₩164,700 | ₩167,906 | +1.67% | 4.1만 |
|---|
| 2025.11.13 | ₩170,845 | ₩171,179 | ₩167,225 | ₩167,772 | -1.80% | 4.2만 |
|---|
| 2025.11.12 | ₩173,210 | ₩173,210 | ₩171,526 | ₩172,181 | -0.59% | 3.6만 |
|---|
| 2025.11.11 | ₩172,235 | ₩172,582 | ₩171,192 | ₩172,021 | -0.12% | 4.8만 |
|---|
| 2025.11.10 | ₩172,141 | ₩173,597 | ₩171,820 | ₩173,317 | +0.68% | 3만 |
|---|
| 2025.11.07 | ₩168,200 | ₩169,629 | ₩165,955 | ₩169,629 | +0.85% | 3.6만 |
|---|
| 2025.11.06 | ₩171,687 | ₩171,687 | ₩168,694 | ₩169,175 | -1.46% | 3.1만 |
|---|
| 2025.11.05 | ₩170,858 | ₩173,330 | ₩170,858 | ₩172,582 | +1.01% | 11.9만 |
|---|
| 2025.11.04 | ₩172,074 | ₩173,196 | ₩171,072 | ₩171,433 | -0.37% | 4.3만 |
|---|
| 2025.11.03 | ₩175,468 | ₩175,468 | ₩173,864 | ₩174,786 | -0.39% | 2.5만 |
|---|
| 2025.10.31 | ₩174,786 | ₩175,735 | ₩173,691 | ₩174,158 | -0.36% | 3.1만 |
|---|
| 2025.10.30 | ₩174,118 | ₩175,374 | ₩173,130 | ₩173,130 | -0.57% | 2.4만 |
|---|
| 2025.10.29 | ₩175,160 | ₩175,855 | ₩174,158 | ₩175,428 | +0.15% | 2.8만 |
|---|
| 2025.10.28 | ₩175,000 | ₩175,240 | ₩174,519 | ₩174,519 | -0.27% | 2.4만 |
|---|
| 2025.10.27 | ₩174,906 | ₩175,134 | ₩174,011 | ₩175,013 | +0.06% | 2.7만 |
|---|
| 2025.10.24 | ₩172,301 | ₩173,049 | ₩172,301 | ₩172,595 | +0.17% | 2.3만 |
|---|
| 2025.10.23 | ₩168,414 | ₩170,872 | ₩168,414 | ₩170,605 | +1.30% | 12.8만 |
|---|
| 2025.10.22 | ₩170,671 | ₩170,671 | ₩166,784 | ₩168,160 | -1.47% | 3.8만 |
|---|
| 2025.10.21 | ₩170,391 | ₩170,858 | ₩169,897 | ₩170,297 | -0.05% | 3.3만 |
|---|
| 2025.10.20 | ₩169,870 | ₩170,952 | ₩169,870 | ₩170,565 | +0.41% | 1.8만 |
|---|
| 2025.10.17 | ₩168,120 | ₩169,189 | ₩167,331 | ₩168,788 | +0.40% | 4.1만 |
|---|
| 2025.10.16 | ₩170,725 | ₩170,858 | ₩167,532 | ₩168,467 | -1.32% | 3.7만 |
|---|
| 2025.10.15 | ₩169,816 | ₩170,979 | ₩168,307 | ₩169,669 | -0.09% | 3.8만 |
|---|
| 2025.10.14 | ₩166,597 | ₩169,696 | ₩165,862 | ₩168,374 | +1.07% | 4.3만 |
|---|
| 2025.10.13 | ₩168,480 | ₩169,001 | ₩167,625 | ₩168,721 | +0.14% | 5.1만 |
|---|
| 2025.10.10 | ₩171,593 | ₩171,941 | ₩165,875 | ₩165,915 | -3.31% | 5.3만 |
|---|