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 | ₩221,074 | ₩221,074 | ₩218,942 | ₩220,431 | -0.29% | 7.5만 |
| 2026.10.08 | ₩221,114 | ₩222,066 | ₩217,494 | ₩218,969 | -0.97% | 13.6만 |
| 2026.10.07 | ₩222,147 | ₩222,992 | ₩221,342 | ₩222,831 | +0.31% | 10.7만 |
| 2026.10.06 | ₩224,587 | ₩225,566 | ₩223,595 | ₩224,815 | +0.10% | 6.7만 |
| 2026.10.05 | ₩222,402 | ₩223,568 | ₩221,785 | ₩223,220 | +0.37% | 11.6만 |
| 2026.10.02 | ₩222,348 | ₩223,059 | ₩221,570 | ₩222,428 | +0.04% | 8만 |
| 2026.10.01 | ₩217,990 | ₩220,189 | ₩216,381 | ₩219,814 | +0.84% | 12.5만 |
| 2026.09.30 | ₩218,862 | ₩218,875 | ₩217,414 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩217,427 |
| -0.66% |
| 17만 |
| 2026.09.29 | ₩218,795 | ₩218,929 | ₩217,145 | ₩218,071 | -0.33% | 6.7만 |
|---|
| 2026.09.28 | ₩218,245 | ₩218,245 | ₩214,879 | ₩216,730 | -0.69% | 28.8만 |
|---|
| 2026.09.25 | ₩219,049 | ₩219,519 | ₩217,749 | ₩219,184 | +0.06% | 6.3만 |
|---|
| 2026.09.24 | ₩214,933 | ₩218,285 | ₩214,933 | ₩217,977 | +1.42% | 8.6만 |
|---|
| 2026.09.23 | ₩218,433 | ₩218,433 | ₩216,032 | ₩217,025 | -0.64% | 19.3만 |
|---|
| 2026.09.22 | ₩216,140 | ₩218,728 | ₩216,140 | ₩218,459 | +1.07% | 7.8만 |
|---|
| 2026.09.21 | ₩214,088 | ₩217,641 | ₩213,297 | ₩217,105 | +1.41% | 6만 |
|---|
| 2026.09.18 | ₩209,408 | ₩211,044 | ₩208,845 | ₩210,910 | +0.72% | 6.7만 |
|---|
| 2026.09.17 | ₩209,395 | ₩209,395 | ₩207,692 | ₩208,188 | -0.58% | 6.1만 |
|---|
| 2026.09.16 | ₩206,338 | ₩207,290 | ₩203,173 | ₩204,957 | -0.67% | 10.7만 |
|---|
| 2026.09.15 | ₩205,319 | ₩205,319 | ₩203,294 | ₩203,736 | -0.77% | 12.2만 |
|---|
| 2026.09.14 | ₩204,058 | ₩205,426 | ₩203,374 | ₩204,326 | +0.13% | 9만 |
|---|
| 2026.09.11 | ₩209,677 | ₩211,084 | ₩209,462 | ₩210,347 | +0.32% | 7.5만 |
|---|
| 2026.09.10 | ₩208,094 | ₩209,100 | ₩206,981 | ₩207,276 | -0.39% | 12.5만 |
|---|
| 2026.09.09 | ₩211,138 | ₩212,050 | ₩210,736 | ₩210,816 | -0.15% | 15.9만 |
|---|
| 2026.09.08 | ₩210,789 | ₩212,640 | ₩210,374 | ₩211,500 | +0.34% | 7만 |
|---|
| 2026.09.04 | ₩207,545 | ₩209,382 | ₩207,545 | ₩209,301 | +0.85% | 12.5만 |
|---|
| 2026.09.03 | ₩205,185 | ₩206,606 | ₩203,254 | ₩206,592 | +0.69% | 18.4만 |
|---|
| 2026.09.02 | ₩204,527 | ₩205,238 | ₩203,321 | ₩205,211 | +0.33% | 6만 |
|---|
| 2026.09.01 | ₩205,426 | ₩205,748 | ₩203,535 | ₩204,434 | -0.48% | 7.3만 |
|---|
| 2026.08.31 | ₩207,826 | ₩207,840 | ₩206,633 | ₩207,625 | -0.10% | 5.5만 |
|---|
| 2026.08.28 | ₩210,521 | ₩210,883 | ₩208,041 | ₩208,161 | -1.12% | 18.7만 |
|---|
| 2026.08.27 | ₩211,889 | ₩211,889 | ₩209,301 | ₩210,722 | -0.55% | 8.3만 |
|---|
| 2026.08.26 | ₩208,282 | ₩210,562 | ₩208,282 | ₩210,025 | +0.84% | 8.4만 |
|---|
| 2026.08.25 | ₩209,757 | ₩209,891 | ₩207,102 | ₩208,403 | -0.65% | 6.9만 |
|---|
| 2026.08.24 | ₩207,182 | ₩207,679 | ₩204,943 | ₩206,955 | -0.11% | 17.3만 |
|---|
| 2026.08.21 | ₩210,146 | ₩210,602 | ₩207,612 | ₩209,140 | -0.48% | 5.1만 |
|---|
| 2026.08.20 | ₩208,429 | ₩209,972 | ₩207,357 | ₩208,175 | -0.12% | 16만 |
|---|
| 2026.08.19 | ₩213,739 | ₩213,739 | ₩208,738 | ₩209,100 | -2.17% | 16만 |
|---|
| 2026.08.18 | ₩214,919 | ₩215,188 | ₩212,184 | ₩213,002 | -0.89% | 10만 |
|---|
| 2026.08.17 | ₩218,982 | ₩220,712 | ₩218,982 | ₩219,653 | +0.31% | 6만 |
|---|
| 2026.08.14 | ₩217,977 | ₩219,237 | ₩217,078 | ₩217,869 | -0.05% | 15.2만 |
|---|
| 2026.08.13 | ₩216,649 | ₩219,425 | ₩216,649 | ₩217,695 | +0.48% | 8만 |
|---|
| 2026.08.12 | ₩216,743 | ₩217,078 | ₩215,590 | ₩216,059 | -0.32% | 26.6만 |
|---|
| 2026.08.11 | ₩213,994 | ₩214,437 | ₩212,278 | ₩212,640 | -0.63% | 8.3만 |
|---|
| 2026.08.10 | ₩214,732 | ₩214,960 | ₩212,278 | ₩212,372 | -1.10% | 4.3만 |
|---|
| 2026.08.07 | ₩215,563 | ₩215,845 | ₩212,063 | ₩214,142 | -0.66% | 3.5만 |
|---|
| 2026.08.06 | ₩213,726 | ₩215,965 | ₩211,017 | ₩213,324 | -0.19% | 5.5만 |
|---|
| 2026.08.05 | ₩217,373 | ₩219,224 | ₩214,960 | ₩215,255 | -0.97% | 10.5만 |
|---|
| 2026.08.04 | ₩213,552 | ₩217,896 | ₩213,190 | ₩216,716 | +1.48% | 8.4만 |
|---|
| 2026.08.03 | ₩204,688 | ₩208,724 | ₩202,905 | ₩208,295 | +1.76% | 5.9만 |
|---|
| 2026.07.31 | ₩208,604 | ₩209,663 | ₩203,830 | ₩205,412 | -1.53% | 20.7만 |
|---|
| 2026.07.30 | ₩201,242 | ₩204,112 | ₩200,666 | ₩203,669 | +1.21% | 9.4만 |
|---|
| 2026.07.29 | ₩200,625 | ₩200,786 | ₩194,538 | ₩194,940 | -2.83% | 17.7만 |
|---|
| 2026.07.28 | ₩201,564 | ₩201,564 | ₩196,737 | ₩200,813 | -0.37% | 5.7만 |
|---|
| 2026.07.27 | ₩209,180 | ₩209,368 | ₩202,167 | ₩205,734 | -1.65% | 5.5만 |
|---|
| 2026.07.24 | ₩210,186 | ₩210,186 | ₩206,365 | ₩207,263 | -1.39% | 4.7만 |
|---|
| 2026.07.23 | ₩209,945 | ₩212,694 | ₩209,770 | ₩211,031 | +0.52% | 5.8만 |
|---|
| 2026.07.22 | ₩210,334 | ₩213,109 | ₩210,334 | ₩211,929 | +0.76% | 4.6만 |
|---|
| 2026.07.21 | ₩212,130 | ₩213,780 | ₩210,870 | ₩212,908 | +0.37% | 7.9만 |
|---|
| 2026.07.20 | ₩209,368 | ₩210,709 | ₩206,780 | ₩207,035 | -1.11% | 20.3만 |
|---|
| 2026.07.17 | ₩203,763 | ₩208,993 | ₩201,940 | ₩206,955 | +1.57% | 10.5만 |
|---|
| 2026.07.16 | ₩210,562 | ₩212,023 | ₩207,947 | ₩208,952 | -0.76% | 14.2만 |
|---|
| 2026.07.15 | ₩217,910 | ₩217,910 | ₩209,972 | ₩213,552 | -2.00% | 9.7만 |
|---|
| 2026.07.14 | ₩217,051 | ₩217,641 | ₩215,295 | ₩216,609 | -0.20% | 9.7만 |
|---|
| 2026.07.13 | ₩214,866 | ₩215,322 | ₩212,358 | ₩212,989 | -0.87% | 7.3만 |
|---|
| 2026.07.10 | ₩215,778 | ₩218,004 | ₩215,576 | ₩217,695 | +0.89% | 31만 |
|---|
| 2026.07.09 | ₩217,481 | ₩218,607 | ₩215,670 | ₩216,582 | -0.41% | 8.9만 |
|---|
| 2026.07.08 | ₩209,221 | ₩212,640 | ₩208,684 | ₩212,506 | +1.57% | 11.8만 |
|---|
| 2026.07.07 | ₩211,286 | ₩211,594 | ₩207,437 | ₩210,910 | -0.18% | 10.8만 |
|---|
| 2026.07.06 | ₩216,032 | ₩218,178 | ₩215,965 | ₩216,247 | +0.10% | 12.6만 |
|---|
| 2026.07.02 | ₩219,975 | ₩220,578 | ₩210,521 | ₩212,653 | -3.33% | 4.6만 |
|---|
| 2026.07.01 | ₩221,490 | ₩222,603 | ₩219,344 | ₩219,519 | -0.89% | 10.9만 |
|---|
| 2026.06.30 | ₩221,235 | ₩226,585 | ₩221,235 | ₩225,888 | +2.10% | 5.8만 |
|---|
| 2026.06.29 | ₩215,925 | ₩221,074 | ₩213,351 | ₩220,672 | +2.20% | 5.6만 |
|---|
| 2026.06.26 | ₩217,159 | ₩217,159 | ₩213,753 | ₩214,490 | -1.23% | 6.7만 |
|---|
| 2026.06.25 | ₩223,193 | ₩223,193 | ₩217,226 | ₩221,289 | -0.85% | 7.6만 |
|---|
| 2026.06.24 | ₩216,569 | ₩219,130 | ₩213,860 | ₩216,408 | -0.07% | 6.9만 |
|---|
| 2026.06.23 | ₩216,864 | ₩218,701 | ₩215,563 | ₩216,099 | -0.35% | 7.4만 |
|---|
| 2026.06.22 | ₩225,432 | ₩226,626 | ₩223,823 | ₩225,955 | +0.23% | 14.2만 |
|---|
| 2026.06.18 | ₩223,541 | ₩224,024 | ₩222,563 | ₩223,434 | -0.05% | 5.9만 |
|---|
| 2026.06.17 | ₩221,007 | ₩221,932 | ₩217,709 | ₩217,936 | -1.39% | 7.9만 |
|---|
| 2026.06.16 | ₩222,214 | ₩223,273 | ₩218,352 | ₩218,352 | -1.74% | 6.7만 |
|---|
| 2026.06.15 | ₩221,007 | ₩222,201 | ₩220,524 | ₩221,812 | +0.36% | 10만 |
|---|
| 2026.06.12 | ₩212,774 | ₩215,576 | ₩211,540 | ₩214,718 | +0.91% | 11.3만 |
|---|
| 2026.06.11 | ₩205,547 | ₩212,466 | ₩205,547 | ₩211,983 | +3.13% | 13.8만 |
|---|
| 2026.06.10 | ₩206,713 | ₩210,052 | ₩203,146 | ₩203,535 | -1.54% | 9.9만 |
|---|
| 2026.06.09 | ₩212,653 | ₩214,691 | ₩201,041 | ₩208,885 | -1.77% | 11.4만 |
|---|
| 2026.06.08 | ₩210,655 | ₩211,742 | ₩208,778 | ₩209,958 | -0.33% | 16.6만 |
|---|
| 2026.06.05 | ₩214,075 | ₩214,075 | ₩206,204 | ₩206,874 | -3.36% | 11.5만 |
|---|
| 2026.06.04 | ₩214,960 | ₩218,567 | ₩214,034 | ₩217,507 | +1.19% | 9만 |
|---|
| 2026.06.03 | ₩218,848 | ₩220,323 | ₩216,931 | ₩219,331 | +0.22% | 13.4만 |
|---|
| 2026.06.02 | ₩218,124 | ₩218,956 | ₩217,145 | ₩218,848 | +0.33% | 7만 |
|---|
| 2026.06.01 | ₩216,153 | ₩218,835 | ₩215,442 | ₩217,749 | +0.74% | 8만 |
|---|
| 2026.05.29 | ₩216,207 | ₩216,984 | ₩214,812 | ₩216,327 | +0.06% | 9만 |
|---|
| 2026.05.28 | ₩213,793 | ₩215,791 | ₩212,305 | ₩215,147 | +0.63% | 11.5만 |
|---|
| 2026.05.27 | ₩214,759 | ₩214,759 | ₩211,795 | ₩213,069 | -0.79% | 24만 |
|---|
| 2026.05.26 | ₩210,508 | ₩213,471 | ₩210,508 | ₩213,029 | +1.20% | 10.4만 |
|---|
| 2026.05.22 | ₩208,416 | ₩208,497 | ₩207,156 | ₩207,451 | -0.46% | 5.3만 |
|---|
| 2026.05.21 | ₩203,589 | ₩206,874 | ₩203,589 | ₩206,512 | +1.44% | 3.6만 |
|---|
| 2026.05.20 | ₩202,771 | ₩204,688 | ₩201,980 | ₩204,675 | +0.94% | 4.9만 |
|---|
| 2026.05.19 | ₩201,175 | ₩202,690 | ₩199,057 | ₩201,256 | +0.04% | 5.2만 |
|---|
| 2026.05.18 | ₩206,137 | ₩206,137 | ₩201,014 | ₩203,254 | -1.40% | 4.6만 |
|---|
| 2026.05.15 | ₩205,976 | ₩207,129 | ₩205,144 | ₩205,506 | -0.23% | 4.2만 |
|---|
| 2026.05.14 | ₩208,161 | ₩209,824 | ₩208,161 | ₩209,556 | +0.67% | 11.2만 |
|---|
| 2026.05.13 | ₩208,282 | ₩208,939 | ₩206,083 | ₩208,041 | -0.12% | 7.4만 |
|---|
| 2026.05.12 | ₩206,204 | ₩207,035 | ₩202,932 | ₩206,861 | +0.32% | 12.7만 |
|---|
| 2026.05.11 | ₩206,217 | ₩208,564 | ₩206,217 | ₩208,067 | +0.90% | 13만 |
|---|
| 2026.05.08 | ₩205,037 | ₩206,271 | ₩205,037 | ₩206,271 | +0.60% | 8.1만 |
|---|
| 2026.05.07 | ₩205,399 | ₩205,399 | ₩202,208 | ₩203,106 | -1.12% | 4.4만 |
|---|
| 2026.05.06 | ₩203,589 | ₩205,480 | ₩202,597 | ₩205,439 | +0.91% | 19.4만 |
|---|
| 2026.05.05 | ₩199,687 | ₩200,827 | ₩199,606 | ₩200,210 | +0.26% | 11.8만 |
|---|
| 2026.05.04 | ₩198,185 | ₩199,244 | ₩196,710 | ₩197,702 | -0.24% | 4.7만 |
|---|
| 2026.05.01 | ₩196,576 | ₩198,560 | ₩196,576 | ₩197,421 | +0.43% | 5.8만 |
|---|
| 2026.04.30 | ₩194,873 | ₩196,549 | ₩193,626 | ₩196,402 | +0.78% | 8.8만 |
|---|
| 2026.04.29 | ₩194,203 | ₩194,256 | ₩192,567 | ₩193,773 | -0.22% | 9.9만 |
|---|
| 2026.04.28 | ₩192,151 | ₩193,063 | ₩190,944 | ₩192,003 | -0.08% | 6.2만 |
|---|
| 2026.04.27 | ₩196,268 | ₩196,268 | ₩194,296 | ₩195,557 | -0.36% | 7.4만 |
|---|
| 2026.04.24 | ₩195,825 | ₩196,536 | ₩194,417 | ₩196,120 | +0.15% | 7.2만 |
|---|
| 2026.04.23 | ₩193,988 | ₩195,289 | ₩191,467 | ₩193,505 | -0.25% | 6.4만 |
|---|
| 2026.04.22 | ₩193,760 | ₩194,725 | ₩192,406 | ₩194,725 | +0.50% | 9.9만 |
|---|
| 2026.04.21 | ₩193,304 | ₩193,653 | ₩191,346 | ₩191,668 | -0.85% | 10.5만 |
|---|
| 2026.04.20 | ₩193,036 | ₩193,170 | ₩191,896 | ₩192,902 | -0.07% | 10.8만 |
|---|
| 2026.04.17 | ₩192,339 | ₩193,988 | ₩192,151 | ₩193,277 | +0.49% | 8.5만 |
|---|
| 2026.04.16 | ₩190,394 | ₩190,689 | ₩189,040 | ₩190,301 | -0.05% | 5.8만 |
|---|
| 2026.04.15 | ₩189,188 | ₩190,153 | ₩187,941 | ₩190,113 | +0.49% | 7만 |
|---|
| 2026.04.14 | ₩186,908 | ₩189,027 | ₩186,613 | ₩189,027 | +1.13% | 10.4만 |
|---|
| 2026.04.13 | ₩182,832 | ₩185,634 | ₩182,684 | ₩185,634 | +1.53% | 7만 |
|---|
| 2026.04.10 | ₩183,435 | ₩183,918 | ₩182,590 | ₩183,073 | -0.20% | 11.8만 |
|---|
| 2026.04.09 | ₩181,115 | ₩183,113 | ₩180,190 | ₩182,631 | +0.84% | 21.2만 |
|---|
| 2026.04.08 | ₩181,504 | ₩181,933 | ₩179,976 | ₩181,008 | -0.27% | 6.4만 |
|---|
| 2026.04.07 | ₩172,762 | ₩174,411 | ₩171,394 | ₩174,411 | +0.95% | 8.2만 |
|---|
| 2026.04.06 | ₩172,654 | ₩173,875 | ₩172,467 | ₩173,687 | +0.60% | 3.9만 |
|---|
| 2026.04.02 | ₩168,001 | ₩172,668 | ₩167,787 | ₩172,198 | +2.50% | 9.2만 |
|---|
| 2026.04.01 | ₩170,951 | ₩173,231 | ₩170,737 | ₩171,635 | +0.40% | 22.8만 |
|---|
| 2026.03.31 | ₩164,569 | ₩169,047 | ₩164,542 | ₩168,860 | +2.61% | 6.4만 |
|---|
| 2026.03.30 | ₩167,036 | ₩167,143 | ₩161,619 | ₩162,396 | -2.78% | 5.6만 |
|---|
| 2026.03.27 | ₩167,157 | ₩167,693 | ₩164,890 | ₩165,306 | -1.11% | 7.7만 |
|---|
| 2026.03.26 | ₩172,024 | ₩172,105 | ₩168,109 | ₩168,135 | -2.26% | 5.9만 |
|---|
| 2026.03.25 | ₩174,759 | ₩175,162 | ₩173,365 | ₩174,196 | -0.32% | 2.7만 |
|---|
| 2026.03.24 | ₩172,279 | ₩173,807 | ₩171,461 | ₩173,204 | +0.54% | 4.2만 |
|---|
| 2026.03.23 | ₩174,491 | ₩176,529 | ₩173,526 | ₩173,673 | -0.47% | 5.8만 |
|---|
| 2026.03.20 | ₩174,089 | ₩174,089 | ₩170,241 | ₩171,541 | -1.46% | 19.8만 |
|---|
| 2026.03.19 | ₩172,225 | ₩175,242 | ₩171,850 | ₩174,532 | +1.34% | 5.4만 |
|---|
| 2026.03.18 | ₩176,704 | ₩177,401 | ₩174,625 | ₩174,652 | -1.16% | 6.3만 |
|---|
| 2026.03.17 | ₩177,066 | ₩177,575 | ₩176,436 | ₩177,066 | 0.00% | 2.5만 |
|---|
| 2026.03.16 | ₩175,738 | ₩176,824 | ₩175,591 | ₩176,275 | +0.31% | 4.1만 |
|---|
| 2026.03.13 | ₩175,242 | ₩176,275 | ₩173,338 | ₩173,673 | -0.90% | 4.5만 |
|---|
| 2026.03.12 | ₩176,194 | ₩176,288 | ₩174,371 | ₩174,451 | -0.99% | 7.4만 |
|---|
| 2026.03.11 | ₩178,514 | ₩179,238 | ₩177,173 | ₩177,924 | -0.33% | 10.3만 |
|---|
| 2026.03.10 | ₩178,407 | ₩180,177 | ₩177,937 | ₩178,219 | -0.11% | 11.5만 |
|---|
| 2026.03.09 | ₩172,963 | ₩178,125 | ₩172,440 | ₩178,072 | +2.95% | 5만 |
|---|
| 2026.03.06 | ₩175,014 | ₩177,093 | ₩174,384 | ₩174,894 | -0.07% | 8만 |
|---|
| 2026.03.05 | ₩178,822 | ₩179,681 | ₩175,953 | ₩178,206 | -0.34% | 18만 |
|---|
| 2026.03.04 | ₩178,742 | ₩181,062 | ₩178,487 | ₩180,217 | +0.83% | 9.9만 |
|---|
| 2026.03.03 | ₩176,798 | ₩178,501 | ₩174,277 | ₩177,280 | +0.27% | 3.6만 |
|---|
| 2026.03.02 | ₩179,198 | ₩182,041 | ₩179,198 | ₩181,410 | +1.23% | 5.7만 |
|---|
| 2026.02.27 | ₩179,748 | ₩181,732 | ₩179,748 | ₩181,732 | +1.10% | 1.7만 |
|---|
| 2026.02.26 | ₩183,609 | ₩183,609 | ₩180,137 | ₩182,711 | -0.49% | 4만 |
|---|
| 2026.02.25 | ₩182,832 | ₩184,374 | ₩182,832 | ₩184,052 | +0.67% | 4.3만 |
|---|
| 2026.02.24 | ₩179,614 | ₩181,705 | ₩178,554 | ₩181,410 | +1.00% | 4만 |
|---|
| 2026.02.23 | ₩180,887 | ₩180,995 | ₩178,420 | ₩179,024 | -1.03% | 11.8만 |
|---|
| 2026.02.20 | ₩179,024 | ₩182,282 | ₩179,024 | ₩181,598 | +1.44% | 4.4만 |
|---|
| 2026.02.19 | ₩179,748 | ₩180,646 | ₩179,091 | ₩180,271 | +0.29% | 4.9만 |
|---|
| 2026.02.18 | ₩179,573 | ₩182,295 | ₩179,064 | ₩180,686 | +0.62% | 3.5만 |
|---|
| 2026.02.17 | ₩178,152 | ₩180,177 | ₩177,133 | ₩179,144 | +0.56% | 8.3만 |
|---|
| 2026.02.13 | ₩178,407 | ₩180,981 | ₩177,937 | ₩179,479 | +0.60% | 2만 |
|---|
| 2026.02.12 | ₩182,429 | ₩184,307 | ₩178,849 | ₩178,997 | -1.88% | 3.2만 |
|---|
| 2026.02.11 | ₩182,228 | ₩182,470 | ₩179,466 | ₩181,518 | -0.39% | 2.9만 |
|---|
| 2026.02.10 | ₩181,960 | ₩182,269 | ₩179,506 | ₩179,600 | -1.30% | 10.5만 |
|---|
| 2026.02.09 | ₩179,278 | ₩182,456 | ₩178,353 | ₩181,759 | +1.38% | 14.4만 |
|---|
| 2026.02.06 | ₩175,658 | ₩179,909 | ₩175,189 | ₩179,788 | +2.35% | 14만 |
|---|
| 2026.02.05 | ₩173,834 | ₩175,980 | ₩172,695 | ₩173,472 | -0.21% | 8.7만 |
|---|
| 2026.02.04 | ₩181,290 | ₩181,290 | ₩173,794 | ₩175,537 | -3.17% | 4.9만 |
|---|
| 2026.02.03 | ₩184,602 | ₩184,709 | ₩179,681 | ₩182,027 | -1.39% | 3.8만 |
|---|
| 2026.02.02 | ₩179,211 | ₩183,033 | ₩179,211 | ₩182,604 | +1.89% | 5.5만 |
|---|
| 2026.01.30 | ₩183,355 | ₩184,253 | ₩179,238 | ₩179,694 | -2.00% | 4.5만 |
|---|
| 2026.01.29 | ₩185,688 | ₩185,688 | ₩181,223 | ₩184,763 | -0.50% | 3.1만 |
|---|
| 2026.01.28 | ₩184,588 | ₩184,749 | ₩183,744 | ₩184,213 | -0.20% | 4만 |
|---|
| 2026.01.27 | ₩182,295 | ₩183,744 | ₩182,027 | ₩183,381 | +0.60% | 2.5만 |
|---|
| 2026.01.26 | ₩179,721 | ₩181,115 | ₩179,721 | ₩180,217 | +0.28% | 1.9만 |
|---|
| 2026.01.23 | ₩178,957 | ₩180,110 | ₩178,688 | ₩179,225 | +0.15% | 2.3만 |
|---|
| 2026.01.22 | ₩180,995 | ₩180,995 | ₩178,541 | ₩179,332 | -0.92% | 7.8만 |
|---|
| 2026.01.21 | ₩177,146 | ₩180,016 | ₩176,543 | ₩179,117 | +1.11% | 3.8만 |
|---|
| 2026.01.20 | ₩176,275 | ₩178,112 | ₩176,087 | ₩176,342 | +0.04% | 2.3만 |
|---|
| 2026.01.16 | ₩179,587 | ₩179,587 | ₩178,112 | ₩179,158 | -0.24% | 3.1만 |
|---|
| 2026.01.15 | ₩179,144 | ₩180,002 | ₩178,045 | ₩178,045 | -0.61% | 2만 |
|---|
| 2026.01.14 | ₩177,401 | ₩177,656 | ₩175,417 | ₩176,878 | -0.29% | 2.3만 |
|---|
| 2026.01.13 | ₩178,192 | ₩178,849 | ₩177,616 | ₩178,219 | +0.02% | 2.6만 |
|---|
| 2026.01.12 | ₩175,242 | ₩178,299 | ₩175,242 | ₩177,978 | +1.56% | 12.6만 |
|---|
| 2026.01.09 | ₩174,129 | ₩176,570 | ₩174,129 | ₩176,422 | +1.32% | 5.7만 |
|---|
| 2026.01.08 | ₩175,980 | ₩175,980 | ₩173,057 | ₩173,620 | -1.34% | 2.5만 |
|---|
| 2026.01.07 | ₩176,181 | ₩177,066 | ₩175,564 | ₩175,832 | -0.20% | 2만 |
|---|
| 2026.01.06 | ₩174,424 | ₩177,146 | ₩174,411 | ₩177,039 | +1.50% | 3.1만 |
|---|
| 2026.01.05 | ₩174,558 | ₩175,068 | ₩173,727 | ₩174,116 | -0.25% | 2.6만 |
|---|
| 2026.01.02 | ₩172,426 | ₩173,285 | ₩171,515 | ₩172,721 | +0.17% | 3.3만 |
|---|
| 2025.12.31 | ₩172,225 | ₩172,279 | ₩170,442 | ₩170,442 | -1.04% | 3.5만 |
|---|
| 2025.12.30 | ₩173,003 | ₩173,150 | ₩172,306 | ₩172,306 | -0.40% | 2.2만 |
|---|
| 2025.12.29 | ₩172,440 | ₩173,432 | ₩172,440 | ₩173,016 | +0.33% | 2.6만 |
|---|
| 2025.12.26 | ₩174,223 | ₩174,223 | ₩173,660 | ₩173,687 | -0.31% | 2.1만 |
|---|
| 2025.12.24 | ₩173,217 | ₩174,089 | ₩173,217 | ₩174,089 | +0.50% | 3.5만 |
|---|
| 2025.12.23 | ₩172,467 | ₩173,150 | ₩172,024 | ₩173,150 | +0.40% | 2.8만 |
|---|
| 2025.12.22 | ₩173,405 | ₩173,405 | ₩172,225 | ₩172,815 | -0.34% | 2.6만 |
|---|
| 2025.12.19 | ₩168,953 | ₩172,064 | ₩168,953 | ₩171,568 | +1.55% | 3.3만 |
|---|
| 2025.12.18 | ₩167,934 | ₩169,222 | ₩167,398 | ₩167,907 | -0.02% | 4.2만 |
|---|
| 2025.12.17 | ₩168,752 | ₩168,752 | ₩164,730 | ₩164,783 | -2.35% | 2.8만 |
|---|
| 2025.12.16 | ₩167,653 | ₩168,833 | ₩167,023 | ₩168,135 | +0.29% | 4만 |
|---|
| 2025.12.15 | ₩170,777 | ₩170,777 | ₩168,390 | ₩168,417 | -1.38% | 2.2만 |
|---|
| 2025.12.12 | ₩172,708 | ₩172,708 | ₩168,511 | ₩169,436 | -1.89% | 2.1만 |
|---|
| 2025.12.11 | ₩171,877 | ₩173,740 | ₩170,925 | ₩173,687 | +1.05% | 1.1만 |
|---|
| 2025.12.10 | ₩171,769 | ₩173,539 | ₩171,273 | ₩173,110 | +0.78% | 3.7만 |
|---|
| 2025.12.09 | ₩171,287 | ₩172,118 | ₩171,126 | ₩171,810 | +0.31% | 2.8만 |
|---|
| 2025.12.08 | ₩172,145 | ₩172,426 | ₩171,112 | ₩171,769 | -0.22% | 2.5만 |
|---|
| 2025.12.05 | ₩171,112 | ₩171,890 | ₩171,059 | ₩171,675 | +0.33% | 2.2만 |
|---|
| 2025.12.04 | ₩169,570 | ₩170,723 | ₩169,570 | ₩170,589 | +0.60% | 2만 |
|---|
| 2025.12.03 | ₩169,838 | ₩170,267 | ₩168,430 | ₩170,174 | +0.20% | 3.8만 |
|---|
| 2025.12.02 | ₩169,999 | ₩170,951 | ₩169,302 | ₩169,972 | -0.02% | 12만 |
|---|
| 2025.12.01 | ₩168,927 | ₩169,999 | ₩168,471 | ₩169,141 | +0.13% | 2.3만 |
|---|
| 2025.11.28 | ₩169,570 | ₩170,415 | ₩169,530 | ₩170,375 | +0.47% | 3.7만 |
|---|
| 2025.11.26 | ₩168,015 | ₩169,289 | ₩167,787 | ₩168,792 | +0.46% | 2.2만 |
|---|
| 2025.11.25 | ₩164,958 | ₩167,116 | ₩163,845 | ₩166,929 | +1.19% | 2.9만 |
|---|
| 2025.11.24 | ₩162,678 | ₩165,494 | ₩162,678 | ₩165,413 | +1.68% | 2.3만 |
|---|
| 2025.11.21 | ₩161,444 | ₩162,705 | ₩158,897 | ₩161,324 | -0.07% | 2.8만 |
|---|
| 2025.11.20 | ₩168,511 | ₩168,591 | ₩160,667 | ₩160,680 | -4.65% | 3.1만 |
|---|
| 2025.11.19 | ₩164,381 | ₩166,419 | ₩163,389 | ₩165,172 | +0.48% | 2.2만 |
|---|
| 2025.11.18 | ₩165,226 | ₩165,789 | ₩163,161 | ₩164,193 | -0.62% | 4.5만 |
|---|
| 2025.11.17 | ₩168,189 | ₩169,248 | ₩165,454 | ₩166,298 | -1.12% | 4.5만 |
|---|
| 2025.11.14 | ₩165,762 | ₩170,107 | ₩165,306 | ₩168,524 | +1.67% | 4.1만 |
|---|
| 2025.11.13 | ₩171,474 | ₩171,810 | ₩167,840 | ₩168,390 | -1.80% | 4.2만 |
|---|
| 2025.11.12 | ₩173,848 | ₩173,848 | ₩172,158 | ₩172,815 | -0.59% | 3.6만 |
|---|
| 2025.11.11 | ₩172,869 | ₩173,217 | ₩171,823 | ₩172,654 | -0.12% | 4.8만 |
|---|
| 2025.11.10 | ₩172,775 | ₩174,237 | ₩172,453 | ₩173,955 | +0.68% | 3만 |
|---|
| 2025.11.07 | ₩168,819 | ₩170,254 | ₩166,567 | ₩170,254 | +0.85% | 3.6만 |
|---|
| 2025.11.06 | ₩172,319 | ₩172,319 | ₩169,315 | ₩169,798 | -1.46% | 3.1만 |
|---|
| 2025.11.05 | ₩171,488 | ₩173,968 | ₩171,488 | ₩173,217 | +1.01% | 11.9만 |
|---|
| 2025.11.04 | ₩172,708 | ₩173,834 | ₩171,702 | ₩172,064 | -0.37% | 4.3만 |
|---|
| 2025.11.03 | ₩176,114 | ₩176,114 | ₩174,505 | ₩175,430 | -0.39% | 2.5만 |
|---|
| 2025.10.31 | ₩175,430 | ₩176,382 | ₩174,330 | ₩174,800 | -0.36% | 3.1만 |
|---|
| 2025.10.30 | ₩174,759 | ₩176,020 | ₩173,767 | ₩173,767 | -0.57% | 2.4만 |
|---|
| 2025.10.29 | ₩175,805 | ₩176,503 | ₩174,800 | ₩176,074 | +0.15% | 2.8만 |
|---|
| 2025.10.28 | ₩175,644 | ₩175,886 | ₩175,162 | ₩175,162 | -0.27% | 2.4만 |
|---|
| 2025.10.27 | ₩175,551 | ₩175,779 | ₩174,652 | ₩175,658 | +0.06% | 2.7만 |
|---|
| 2025.10.24 | ₩172,936 | ₩173,687 | ₩172,936 | ₩173,231 | +0.17% | 2.3만 |
|---|
| 2025.10.23 | ₩169,034 | ₩171,501 | ₩169,034 | ₩171,233 | +1.30% | 12.8만 |
|---|
| 2025.10.22 | ₩171,300 | ₩171,300 | ₩167,398 | ₩168,779 | -1.47% | 3.8만 |
|---|
| 2025.10.21 | ₩171,018 | ₩171,488 | ₩170,522 | ₩170,925 | -0.05% | 3.3만 |
|---|
| 2025.10.20 | ₩170,495 | ₩171,582 | ₩170,495 | ₩171,193 | +0.41% | 1.8만 |
|---|
| 2025.10.17 | ₩168,739 | ₩169,812 | ₩167,948 | ₩169,409 | +0.40% | 4.1만 |
|---|
| 2025.10.16 | ₩171,354 | ₩171,488 | ₩168,149 | ₩169,087 | -1.32% | 3.7만 |
|---|
| 2025.10.15 | ₩170,442 | ₩171,608 | ₩168,927 | ₩170,294 | -0.09% | 3.8만 |
|---|
| 2025.10.14 | ₩167,210 | ₩170,321 | ₩166,473 | ₩168,994 | +1.07% | 4.3만 |
|---|
| 2025.10.13 | ₩169,101 | ₩169,624 | ₩168,243 | ₩169,342 | +0.14% | 5.1만 |
|---|
| 2025.10.10 | ₩172,225 | ₩172,574 | ₩166,486 | ₩166,526 | -3.31% | 5.3만 |
|---|