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 | ₩220,230 | ₩220,230 | ₩218,106 | ₩219,589 | -0.29% | 7.5만 |
| 2026.10.08 | ₩220,270 | ₩221,219 | ₩216,664 | ₩218,133 | -0.97% | 13.6만 |
| 2026.10.07 | ₩221,299 | ₩222,140 | ₩220,497 | ₩221,980 | +0.31% | 10.7만 |
| 2026.10.06 | ₩223,730 | ₩224,705 | ₩222,741 | ₩223,957 | +0.10% | 6.7만 |
| 2026.10.05 | ₩221,552 | ₩222,715 | ₩220,938 | ₩222,367 | +0.37% | 11.6만 |
| 2026.10.02 | ₩221,499 | ₩222,207 | ₩220,724 | ₩221,579 | +0.04% | 8만 |
| 2026.10.01 | ₩217,158 | ₩219,348 | ₩215,555 | ₩218,974 | +0.84% | 12.5만 |
| 2026.09.30 | ₩218,026 | ₩218,039 | ₩216,583 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩216,597 |
| -0.66% |
| 17만 |
| 2026.09.29 | ₩217,959 | ₩218,093 | ₩216,316 | ₩217,238 | -0.33% | 6.7만 |
|---|
| 2026.09.28 | ₩217,412 | ₩217,412 | ₩214,059 | ₩215,902 | -0.69% | 28.8만 |
|---|
| 2026.09.25 | ₩218,213 | ₩218,681 | ₩216,917 | ₩218,347 | +0.06% | 6.3만 |
|---|
| 2026.09.24 | ₩214,112 | ₩217,452 | ₩214,112 | ₩217,144 | +1.42% | 8.6만 |
|---|
| 2026.09.23 | ₩217,599 | ₩217,599 | ₩215,208 | ₩216,196 | -0.64% | 19.3만 |
|---|
| 2026.09.22 | ₩215,314 | ₩217,892 | ₩215,314 | ₩217,625 | +1.07% | 7.8만 |
|---|
| 2026.09.21 | ₩213,271 | ₩216,810 | ₩212,483 | ₩216,276 | +1.41% | 6만 |
|---|
| 2026.09.18 | ₩208,609 | ₩210,238 | ₩208,048 | ₩210,105 | +0.72% | 6.7만 |
|---|
| 2026.09.17 | ₩208,595 | ₩208,595 | ₩206,899 | ₩207,393 | -0.58% | 6.1만 |
|---|
| 2026.09.16 | ₩205,550 | ₩206,498 | ₩202,397 | ₩204,174 | -0.67% | 10.7만 |
|---|
| 2026.09.15 | ₩204,535 | ₩204,535 | ₩202,518 | ₩202,958 | -0.77% | 12.2만 |
|---|
| 2026.09.14 | ₩203,279 | ₩204,641 | ₩202,598 | ₩203,546 | +0.13% | 9만 |
|---|
| 2026.09.11 | ₩208,876 | ₩210,278 | ₩208,662 | ₩209,544 | +0.32% | 7.5만 |
|---|
| 2026.09.10 | ₩207,300 | ₩208,302 | ₩206,191 | ₩206,485 | -0.39% | 12.5만 |
|---|
| 2026.09.09 | ₩210,332 | ₩211,240 | ₩209,931 | ₩210,011 | -0.15% | 15.9만 |
|---|
| 2026.09.08 | ₩209,985 | ₩211,828 | ₩209,571 | ₩210,693 | +0.34% | 7만 |
|---|
| 2026.09.04 | ₩206,752 | ₩208,582 | ₩206,752 | ₩208,502 | +0.85% | 12.5만 |
|---|
| 2026.09.03 | ₩204,401 | ₩205,817 | ₩202,478 | ₩205,804 | +0.69% | 18.4만 |
|---|
| 2026.09.02 | ₩203,747 | ₩204,454 | ₩202,544 | ₩204,428 | +0.33% | 6만 |
|---|
| 2026.09.01 | ₩204,641 | ₩204,962 | ₩202,758 | ₩203,653 | -0.48% | 7.3만 |
|---|
| 2026.08.31 | ₩207,033 | ₩207,046 | ₩205,844 | ₩206,832 | -0.10% | 5.5만 |
|---|
| 2026.08.28 | ₩209,717 | ₩210,078 | ₩207,246 | ₩207,366 | -1.12% | 18.7만 |
|---|
| 2026.08.27 | ₩211,080 | ₩211,080 | ₩208,502 | ₩209,918 | -0.55% | 8.3만 |
|---|
| 2026.08.26 | ₩207,487 | ₩209,758 | ₩207,487 | ₩209,223 | +0.84% | 8.4만 |
|---|
| 2026.08.25 | ₩208,956 | ₩209,090 | ₩206,311 | ₩207,607 | -0.65% | 6.9만 |
|---|
| 2026.08.24 | ₩206,391 | ₩206,886 | ₩204,161 | ₩206,164 | -0.11% | 17.3만 |
|---|
| 2026.08.21 | ₩209,343 | ₩209,798 | ₩206,819 | ₩208,342 | -0.48% | 5.1만 |
|---|
| 2026.08.20 | ₩207,634 | ₩209,170 | ₩206,565 | ₩207,380 | -0.12% | 16만 |
|---|
| 2026.08.19 | ₩212,923 | ₩212,923 | ₩207,941 | ₩208,302 | -2.17% | 16만 |
|---|
| 2026.08.18 | ₩214,099 | ₩214,366 | ₩211,374 | ₩212,189 | -0.89% | 10만 |
|---|
| 2026.08.17 | ₩218,146 | ₩219,869 | ₩218,146 | ₩218,814 | +0.31% | 6만 |
|---|
| 2026.08.14 | ₩217,144 | ₩218,400 | ₩216,249 | ₩217,038 | -0.05% | 15.2만 |
|---|
| 2026.08.13 | ₩215,822 | ₩218,587 | ₩215,822 | ₩216,864 | +0.48% | 8만 |
|---|
| 2026.08.12 | ₩215,915 | ₩216,249 | ₩214,767 | ₩215,234 | -0.32% | 26.6만 |
|---|
| 2026.08.11 | ₩213,177 | ₩213,618 | ₩211,467 | ₩211,828 | -0.63% | 8.3만 |
|---|
| 2026.08.10 | ₩213,912 | ₩214,139 | ₩211,467 | ₩211,561 | -1.10% | 4.3만 |
|---|
| 2026.08.07 | ₩214,740 | ₩215,021 | ₩211,254 | ₩213,324 | -0.66% | 3.5만 |
|---|
| 2026.08.06 | ₩212,910 | ₩215,141 | ₩210,212 | ₩212,509 | -0.19% | 5.5만 |
|---|
| 2026.08.05 | ₩216,543 | ₩218,387 | ₩214,139 | ₩214,433 | -0.97% | 10.5만 |
|---|
| 2026.08.04 | ₩212,736 | ₩217,064 | ₩212,376 | ₩215,889 | +1.48% | 8.4만 |
|---|
| 2026.08.03 | ₩203,907 | ₩207,928 | ₩202,130 | ₩207,500 | +1.76% | 5.9만 |
|---|
| 2026.07.31 | ₩207,807 | ₩208,863 | ₩203,052 | ₩204,628 | -1.53% | 20.7만 |
|---|
| 2026.07.30 | ₩200,474 | ₩203,332 | ₩199,899 | ₩202,892 | +1.21% | 9.4만 |
|---|
| 2026.07.29 | ₩199,859 | ₩200,020 | ₩193,795 | ₩194,196 | -2.83% | 17.7만 |
|---|
| 2026.07.28 | ₩200,794 | ₩200,794 | ₩195,986 | ₩200,046 | -0.37% | 5.7만 |
|---|
| 2026.07.27 | ₩208,382 | ₩208,569 | ₩201,396 | ₩204,949 | -1.65% | 5.5만 |
|---|
| 2026.07.24 | ₩209,384 | ₩209,384 | ₩205,577 | ₩206,472 | -1.39% | 4.7만 |
|---|
| 2026.07.23 | ₩209,143 | ₩211,881 | ₩208,969 | ₩210,225 | +0.52% | 5.8만 |
|---|
| 2026.07.22 | ₩209,530 | ₩212,296 | ₩209,530 | ₩211,120 | +0.76% | 4.6만 |
|---|
| 2026.07.21 | ₩211,320 | ₩212,963 | ₩210,065 | ₩212,095 | +0.37% | 7.9만 |
|---|
| 2026.07.20 | ₩208,569 | ₩209,904 | ₩205,991 | ₩206,244 | -1.11% | 20.3만 |
|---|
| 2026.07.17 | ₩202,985 | ₩208,195 | ₩201,168 | ₩206,164 | +1.57% | 10.5만 |
|---|
| 2026.07.16 | ₩209,758 | ₩211,214 | ₩207,153 | ₩208,155 | -0.76% | 14.2만 |
|---|
| 2026.07.15 | ₩217,078 | ₩217,078 | ₩209,170 | ₩212,736 | -2.00% | 9.7만 |
|---|
| 2026.07.14 | ₩216,223 | ₩216,810 | ₩214,473 | ₩215,782 | -0.20% | 9.7만 |
|---|
| 2026.07.13 | ₩214,045 | ₩214,500 | ₩211,547 | ₩212,175 | -0.87% | 7.3만 |
|---|
| 2026.07.10 | ₩214,954 | ₩217,171 | ₩214,753 | ₩216,864 | +0.89% | 31만 |
|---|
| 2026.07.09 | ₩216,650 | ₩217,772 | ₩214,847 | ₩215,755 | -0.41% | 8.9만 |
|---|
| 2026.07.08 | ₩208,422 | ₩211,828 | ₩207,887 | ₩211,694 | +1.57% | 11.8만 |
|---|
| 2026.07.07 | ₩210,479 | ₩210,786 | ₩206,645 | ₩210,105 | -0.18% | 10.8만 |
|---|
| 2026.07.06 | ₩215,208 | ₩217,345 | ₩215,141 | ₩215,421 | +0.10% | 12.6만 |
|---|
| 2026.07.02 | ₩219,135 | ₩219,736 | ₩209,717 | ₩211,841 | -3.33% | 4.6만 |
|---|
| 2026.07.01 | ₩220,644 | ₩221,753 | ₩218,507 | ₩218,681 | -0.89% | 10.9만 |
|---|
| 2026.06.30 | ₩220,390 | ₩225,720 | ₩220,390 | ₩225,026 | +2.10% | 5.8만 |
|---|
| 2026.06.29 | ₩215,101 | ₩220,230 | ₩212,536 | ₩219,829 | +2.20% | 5.6만 |
|---|
| 2026.06.26 | ₩216,330 | ₩216,330 | ₩212,937 | ₩213,671 | -1.23% | 6.7만 |
|---|
| 2026.06.25 | ₩222,341 | ₩222,341 | ₩216,396 | ₩220,444 | -0.85% | 7.6만 |
|---|
| 2026.06.24 | ₩215,742 | ₩218,293 | ₩213,044 | ₩215,582 | -0.07% | 6.9만 |
|---|
| 2026.06.23 | ₩216,036 | ₩217,866 | ₩214,740 | ₩215,274 | -0.35% | 7.4만 |
|---|
| 2026.06.22 | ₩224,571 | ₩225,760 | ₩222,968 | ₩225,092 | +0.23% | 14.2만 |
|---|
| 2026.06.18 | ₩222,688 | ₩223,169 | ₩221,713 | ₩222,581 | -0.05% | 5.9만 |
|---|
| 2026.06.17 | ₩220,163 | ₩221,085 | ₩216,877 | ₩217,104 | -1.39% | 7.9만 |
|---|
| 2026.06.16 | ₩221,365 | ₩222,421 | ₩217,518 | ₩217,518 | -1.74% | 6.7만 |
|---|
| 2026.06.15 | ₩220,163 | ₩221,352 | ₩219,682 | ₩220,965 | +0.36% | 10만 |
|---|
| 2026.06.12 | ₩211,962 | ₩214,753 | ₩210,733 | ₩213,898 | +0.91% | 11.3만 |
|---|
| 2026.06.11 | ₩204,762 | ₩211,654 | ₩204,762 | ₩211,173 | +3.13% | 13.8만 |
|---|
| 2026.06.10 | ₩205,924 | ₩209,250 | ₩202,371 | ₩202,758 | -1.54% | 9.9만 |
|---|
| 2026.06.09 | ₩211,841 | ₩213,872 | ₩200,273 | ₩208,088 | -1.77% | 11.4만 |
|---|
| 2026.06.08 | ₩209,851 | ₩210,933 | ₩207,981 | ₩209,156 | -0.33% | 16.6만 |
|---|
| 2026.06.05 | ₩213,257 | ₩213,257 | ₩205,416 | ₩206,084 | -3.36% | 11.5만 |
|---|
| 2026.06.04 | ₩214,139 | ₩217,732 | ₩213,217 | ₩216,677 | +1.19% | 9만 |
|---|
| 2026.06.03 | ₩218,013 | ₩219,482 | ₩216,102 | ₩218,494 | +0.22% | 13.4만 |
|---|
| 2026.06.02 | ₩217,291 | ₩218,120 | ₩216,316 | ₩218,013 | +0.33% | 7만 |
|---|
| 2026.06.01 | ₩215,328 | ₩217,999 | ₩214,620 | ₩216,917 | +0.74% | 8만 |
|---|
| 2026.05.29 | ₩215,381 | ₩216,156 | ₩213,992 | ₩215,501 | +0.06% | 9만 |
|---|
| 2026.05.28 | ₩212,977 | ₩214,967 | ₩211,494 | ₩214,326 | +0.63% | 11.5만 |
|---|
| 2026.05.27 | ₩213,939 | ₩213,939 | ₩210,986 | ₩212,255 | -0.79% | 24만 |
|---|
| 2026.05.26 | ₩209,704 | ₩212,656 | ₩209,704 | ₩212,215 | +1.20% | 10.4만 |
|---|
| 2026.05.22 | ₩207,620 | ₩207,700 | ₩206,365 | ₩206,659 | -0.46% | 5.3만 |
|---|
| 2026.05.21 | ₩202,811 | ₩206,084 | ₩202,811 | ₩205,723 | +1.44% | 3.6만 |
|---|
| 2026.05.20 | ₩201,997 | ₩203,907 | ₩201,209 | ₩203,893 | +0.94% | 4.9만 |
|---|
| 2026.05.19 | ₩200,407 | ₩201,917 | ₩198,297 | ₩200,487 | +0.04% | 5.2만 |
|---|
| 2026.05.18 | ₩205,349 | ₩205,349 | ₩200,247 | ₩202,478 | -1.40% | 4.6만 |
|---|
| 2026.05.15 | ₩205,189 | ₩206,338 | ₩204,361 | ₩204,722 | -0.23% | 4.2만 |
|---|
| 2026.05.14 | ₩207,366 | ₩209,023 | ₩207,366 | ₩208,756 | +0.67% | 11.2만 |
|---|
| 2026.05.13 | ₩207,487 | ₩208,141 | ₩205,296 | ₩207,246 | -0.12% | 7.4만 |
|---|
| 2026.05.12 | ₩205,416 | ₩206,244 | ₩202,157 | ₩206,071 | +0.32% | 12.7만 |
|---|
| 2026.05.11 | ₩205,430 | ₩207,767 | ₩205,430 | ₩207,273 | +0.90% | 13만 |
|---|
| 2026.05.08 | ₩204,254 | ₩205,483 | ₩204,254 | ₩205,483 | +0.60% | 8.1만 |
|---|
| 2026.05.07 | ₩204,615 | ₩204,615 | ₩201,436 | ₩202,331 | -1.12% | 4.4만 |
|---|
| 2026.05.06 | ₩202,811 | ₩204,695 | ₩201,823 | ₩204,655 | +0.91% | 19.4만 |
|---|
| 2026.05.05 | ₩198,924 | ₩200,060 | ₩198,844 | ₩199,445 | +0.26% | 11.8만 |
|---|
| 2026.05.04 | ₩197,428 | ₩198,484 | ₩195,959 | ₩196,947 | -0.24% | 4.7만 |
|---|
| 2026.05.01 | ₩195,825 | ₩197,802 | ₩195,825 | ₩196,667 | +0.43% | 5.8만 |
|---|
| 2026.04.30 | ₩194,129 | ₩195,799 | ₩192,887 | ₩195,652 | +0.78% | 8.8만 |
|---|
| 2026.04.29 | ₩193,461 | ₩193,514 | ₩191,831 | ₩193,034 | -0.22% | 9.9만 |
|---|
| 2026.04.28 | ₩191,417 | ₩192,326 | ₩190,215 | ₩191,270 | -0.08% | 6.2만 |
|---|
| 2026.04.27 | ₩195,518 | ₩195,518 | ₩193,555 | ₩194,810 | -0.36% | 7.4만 |
|---|
| 2026.04.24 | ₩195,077 | ₩195,785 | ₩193,675 | ₩195,371 | +0.15% | 7.2만 |
|---|
| 2026.04.23 | ₩193,247 | ₩194,543 | ₩190,736 | ₩192,766 | -0.25% | 6.4만 |
|---|
| 2026.04.22 | ₩193,020 | ₩193,982 | ₩191,671 | ₩193,982 | +0.50% | 9.9만 |
|---|
| 2026.04.21 | ₩192,566 | ₩192,913 | ₩190,616 | ₩190,936 | -0.85% | 10.5만 |
|---|
| 2026.04.20 | ₩192,299 | ₩192,432 | ₩191,163 | ₩192,165 | -0.07% | 10.8만 |
|---|
| 2026.04.17 | ₩191,604 | ₩193,247 | ₩191,417 | ₩192,539 | +0.49% | 8.5만 |
|---|
| 2026.04.16 | ₩189,667 | ₩189,961 | ₩188,318 | ₩189,574 | -0.05% | 5.8만 |
|---|
| 2026.04.15 | ₩188,465 | ₩189,427 | ₩187,223 | ₩189,387 | +0.49% | 7만 |
|---|
| 2026.04.14 | ₩186,194 | ₩188,305 | ₩185,901 | ₩188,305 | +1.13% | 10.4만 |
|---|
| 2026.04.13 | ₩182,134 | ₩184,925 | ₩181,987 | ₩184,925 | +1.53% | 7만 |
|---|
| 2026.04.10 | ₩182,735 | ₩183,216 | ₩181,893 | ₩182,374 | -0.20% | 11.8만 |
|---|
| 2026.04.09 | ₩180,424 | ₩182,414 | ₩179,502 | ₩181,933 | +0.84% | 21.2만 |
|---|
| 2026.04.08 | ₩180,811 | ₩181,239 | ₩179,288 | ₩180,317 | -0.27% | 6.4만 |
|---|
| 2026.04.07 | ₩172,102 | ₩173,745 | ₩170,739 | ₩173,745 | +0.95% | 8.2만 |
|---|
| 2026.04.06 | ₩171,995 | ₩173,211 | ₩171,808 | ₩173,024 | +0.60% | 3.9만 |
|---|
| 2026.04.02 | ₩167,360 | ₩172,008 | ₩167,146 | ₩171,541 | +2.50% | 9.2만 |
|---|
| 2026.04.01 | ₩170,299 | ₩172,569 | ₩170,085 | ₩170,980 | +0.40% | 22.8만 |
|---|
| 2026.03.31 | ₩163,940 | ₩168,402 | ₩163,914 | ₩168,215 | +2.61% | 6.4만 |
|---|
| 2026.03.30 | ₩166,398 | ₩166,505 | ₩161,002 | ₩161,776 | -2.78% | 5.6만 |
|---|
| 2026.03.27 | ₩166,518 | ₩167,053 | ₩164,261 | ₩164,675 | -1.11% | 7.7만 |
|---|
| 2026.03.26 | ₩171,367 | ₩171,447 | ₩167,467 | ₩167,493 | -2.26% | 5.9만 |
|---|
| 2026.03.25 | ₩174,092 | ₩174,493 | ₩172,703 | ₩173,531 | -0.32% | 2.7만 |
|---|
| 2026.03.24 | ₩171,621 | ₩173,144 | ₩170,806 | ₩172,543 | +0.54% | 4.2만 |
|---|
| 2026.03.23 | ₩173,825 | ₩175,855 | ₩172,863 | ₩173,010 | -0.47% | 5.8만 |
|---|
| 2026.03.20 | ₩173,424 | ₩173,424 | ₩169,591 | ₩170,886 | -1.46% | 19.8만 |
|---|
| 2026.03.19 | ₩171,568 | ₩174,573 | ₩171,194 | ₩173,865 | +1.34% | 5.4만 |
|---|
| 2026.03.18 | ₩176,029 | ₩176,724 | ₩173,959 | ₩173,985 | -1.16% | 6.3만 |
|---|
| 2026.03.17 | ₩176,390 | ₩176,897 | ₩175,762 | ₩176,390 | 0.00% | 2.5만 |
|---|
| 2026.03.16 | ₩175,067 | ₩176,149 | ₩174,920 | ₩175,602 | +0.31% | 4.1만 |
|---|
| 2026.03.13 | ₩174,573 | ₩175,602 | ₩172,676 | ₩173,010 | -0.90% | 4.5만 |
|---|
| 2026.03.12 | ₩175,521 | ₩175,615 | ₩173,705 | ₩173,785 | -0.99% | 7.4만 |
|---|
| 2026.03.11 | ₩177,832 | ₩178,554 | ₩176,497 | ₩177,245 | -0.33% | 10.3만 |
|---|
| 2026.03.10 | ₩177,726 | ₩179,489 | ₩177,258 | ₩177,539 | -0.11% | 11.5만 |
|---|
| 2026.03.09 | ₩172,302 | ₩177,445 | ₩171,781 | ₩177,392 | +2.95% | 5만 |
|---|
| 2026.03.06 | ₩174,346 | ₩176,416 | ₩173,718 | ₩174,226 | -0.07% | 8만 |
|---|
| 2026.03.05 | ₩178,140 | ₩178,995 | ₩175,281 | ₩177,525 | -0.34% | 18만 |
|---|
| 2026.03.04 | ₩178,059 | ₩180,370 | ₩177,806 | ₩179,529 | +0.83% | 9.9만 |
|---|
| 2026.03.03 | ₩176,123 | ₩177,819 | ₩173,611 | ₩176,603 | +0.27% | 3.6만 |
|---|
| 2026.03.02 | ₩178,514 | ₩181,345 | ₩178,514 | ₩180,718 | +1.23% | 5.7만 |
|---|
| 2026.02.27 | ₩179,061 | ₩181,038 | ₩179,061 | ₩181,038 | +1.10% | 1.7만 |
|---|
| 2026.02.26 | ₩182,908 | ₩182,908 | ₩179,449 | ₩182,013 | -0.49% | 4만 |
|---|
| 2026.02.25 | ₩182,134 | ₩183,670 | ₩182,134 | ₩183,349 | +0.67% | 4.3만 |
|---|
| 2026.02.24 | ₩178,928 | ₩181,012 | ₩177,872 | ₩180,718 | +1.00% | 4만 |
|---|
| 2026.02.23 | ₩180,197 | ₩180,304 | ₩177,739 | ₩178,340 | -1.03% | 11.8만 |
|---|
| 2026.02.20 | ₩178,340 | ₩181,586 | ₩178,340 | ₩180,905 | +1.44% | 4.4만 |
|---|
| 2026.02.19 | ₩179,061 | ₩179,956 | ₩178,407 | ₩179,582 | +0.29% | 4.9만 |
|---|
| 2026.02.18 | ₩178,888 | ₩181,599 | ₩178,380 | ₩179,996 | +0.62% | 3.5만 |
|---|
| 2026.02.17 | ₩177,472 | ₩179,489 | ₩176,457 | ₩178,460 | +0.56% | 8.3만 |
|---|
| 2026.02.13 | ₩177,726 | ₩180,290 | ₩177,258 | ₩178,794 | +0.60% | 2만 |
|---|
| 2026.02.12 | ₩181,733 | ₩183,603 | ₩178,166 | ₩178,313 | -1.88% | 3.2만 |
|---|
| 2026.02.11 | ₩181,532 | ₩181,773 | ₩178,781 | ₩180,825 | -0.39% | 2.9만 |
|---|
| 2026.02.10 | ₩181,265 | ₩181,573 | ₩178,821 | ₩178,914 | -1.30% | 10.5만 |
|---|
| 2026.02.09 | ₩178,594 | ₩181,760 | ₩177,672 | ₩181,065 | +1.38% | 14.4만 |
|---|
| 2026.02.06 | ₩174,987 | ₩179,222 | ₩174,520 | ₩179,101 | +2.35% | 14만 |
|---|
| 2026.02.05 | ₩173,171 | ₩175,308 | ₩172,035 | ₩172,810 | -0.21% | 8.7만 |
|---|
| 2026.02.04 | ₩180,597 | ₩180,597 | ₩173,130 | ₩174,867 | -3.17% | 4.9만 |
|---|
| 2026.02.03 | ₩183,897 | ₩184,004 | ₩178,995 | ₩181,332 | -1.39% | 3.8만 |
|---|
| 2026.02.02 | ₩178,527 | ₩182,334 | ₩178,527 | ₩181,907 | +1.89% | 5.5만 |
|---|
| 2026.01.30 | ₩182,655 | ₩183,550 | ₩178,554 | ₩179,008 | -2.00% | 4.5만 |
|---|
| 2026.01.29 | ₩184,979 | ₩184,979 | ₩180,531 | ₩184,057 | -0.50% | 3.1만 |
|---|
| 2026.01.28 | ₩183,883 | ₩184,044 | ₩183,042 | ₩183,509 | -0.20% | 4만 |
|---|
| 2026.01.27 | ₩181,599 | ₩183,042 | ₩181,332 | ₩182,681 | +0.60% | 2.5만 |
|---|
| 2026.01.26 | ₩179,035 | ₩180,424 | ₩179,035 | ₩179,529 | +0.28% | 1.9만 |
|---|
| 2026.01.23 | ₩178,273 | ₩179,422 | ₩178,006 | ₩178,540 | +0.15% | 2.3만 |
|---|
| 2026.01.22 | ₩180,304 | ₩180,304 | ₩177,859 | ₩178,647 | -0.92% | 7.8만 |
|---|
| 2026.01.21 | ₩176,470 | ₩179,328 | ₩175,869 | ₩178,433 | +1.11% | 3.8만 |
|---|
| 2026.01.20 | ₩175,602 | ₩177,432 | ₩175,415 | ₩175,668 | +0.04% | 2.3만 |
|---|
| 2026.01.16 | ₩178,901 | ₩178,901 | ₩177,432 | ₩178,474 | -0.24% | 3.1만 |
|---|
| 2026.01.15 | ₩178,460 | ₩179,315 | ₩177,365 | ₩177,365 | -0.61% | 2만 |
|---|
| 2026.01.14 | ₩176,724 | ₩176,977 | ₩174,747 | ₩176,203 | -0.29% | 2.3만 |
|---|
| 2026.01.13 | ₩177,512 | ₩178,166 | ₩176,937 | ₩177,539 | +0.02% | 2.6만 |
|---|
| 2026.01.12 | ₩174,573 | ₩177,619 | ₩174,573 | ₩177,298 | +1.56% | 12.6만 |
|---|
| 2026.01.09 | ₩173,464 | ₩175,896 | ₩173,464 | ₩175,749 | +1.32% | 5.7만 |
|---|
| 2026.01.08 | ₩175,308 | ₩175,308 | ₩172,396 | ₩172,957 | -1.34% | 2.5만 |
|---|
| 2026.01.07 | ₩175,508 | ₩176,390 | ₩174,894 | ₩175,161 | -0.20% | 2만 |
|---|
| 2026.01.06 | ₩173,758 | ₩176,470 | ₩173,745 | ₩176,363 | +1.50% | 3.1만 |
|---|
| 2026.01.05 | ₩173,892 | ₩174,399 | ₩173,064 | ₩173,451 | -0.25% | 2.6만 |
|---|
| 2026.01.02 | ₩171,768 | ₩172,623 | ₩170,860 | ₩172,062 | +0.17% | 3.3만 |
|---|
| 2025.12.31 | ₩171,568 | ₩171,621 | ₩169,791 | ₩169,791 | -1.04% | 3.5만 |
|---|
| 2025.12.30 | ₩172,342 | ₩172,489 | ₩171,648 | ₩171,648 | -0.40% | 2.2만 |
|---|
| 2025.12.29 | ₩171,781 | ₩172,770 | ₩171,781 | ₩172,356 | +0.33% | 2.6만 |
|---|
| 2025.12.26 | ₩173,558 | ₩173,558 | ₩172,997 | ₩173,024 | -0.31% | 2.1만 |
|---|
| 2025.12.24 | ₩172,556 | ₩173,424 | ₩172,556 | ₩173,424 | +0.50% | 3.5만 |
|---|
| 2025.12.23 | ₩171,808 | ₩172,489 | ₩171,367 | ₩172,489 | +0.40% | 2.8만 |
|---|
| 2025.12.22 | ₩172,743 | ₩172,743 | ₩171,568 | ₩172,155 | -0.34% | 2.6만 |
|---|
| 2025.12.19 | ₩168,308 | ₩171,407 | ₩168,308 | ₩170,913 | +1.55% | 3.3만 |
|---|
| 2025.12.18 | ₩167,293 | ₩168,575 | ₩166,759 | ₩167,266 | -0.02% | 4.2만 |
|---|
| 2025.12.17 | ₩168,108 | ₩168,108 | ₩164,101 | ₩164,154 | -2.35% | 2.8만 |
|---|
| 2025.12.16 | ₩167,013 | ₩168,188 | ₩166,385 | ₩167,493 | +0.29% | 4만 |
|---|
| 2025.12.15 | ₩170,125 | ₩170,125 | ₩167,747 | ₩167,774 | -1.38% | 2.2만 |
|---|
| 2025.12.12 | ₩172,048 | ₩172,048 | ₩167,867 | ₩168,789 | -1.89% | 2.1만 |
|---|
| 2025.12.11 | ₩171,220 | ₩173,077 | ₩170,272 | ₩173,024 | +1.05% | 1.1만 |
|---|
| 2025.12.10 | ₩171,113 | ₩172,877 | ₩170,619 | ₩172,449 | +0.78% | 3.7만 |
|---|
| 2025.12.09 | ₩170,633 | ₩171,461 | ₩170,472 | ₩171,153 | +0.31% | 2.8만 |
|---|
| 2025.12.08 | ₩171,487 | ₩171,768 | ₩170,459 | ₩171,113 | -0.22% | 2.5만 |
|---|
| 2025.12.05 | ₩170,459 | ₩171,234 | ₩170,405 | ₩171,020 | +0.33% | 2.2만 |
|---|
| 2025.12.04 | ₩168,923 | ₩170,072 | ₩168,923 | ₩169,938 | +0.60% | 2만 |
|---|
| 2025.12.03 | ₩169,190 | ₩169,617 | ₩167,787 | ₩169,524 | +0.20% | 3.8만 |
|---|
| 2025.12.02 | ₩169,350 | ₩170,299 | ₩168,656 | ₩169,323 | -0.02% | 12만 |
|---|
| 2025.12.01 | ₩168,282 | ₩169,350 | ₩167,827 | ₩168,495 | +0.13% | 2.3만 |
|---|
| 2025.11.28 | ₩168,923 | ₩169,764 | ₩168,883 | ₩169,724 | +0.47% | 3.7만 |
|---|
| 2025.11.26 | ₩167,373 | ₩168,642 | ₩167,146 | ₩168,148 | +0.46% | 2.2만 |
|---|
| 2025.11.25 | ₩164,328 | ₩166,478 | ₩163,219 | ₩166,291 | +1.19% | 2.9만 |
|---|
| 2025.11.24 | ₩162,057 | ₩164,862 | ₩162,057 | ₩164,782 | +1.68% | 2.3만 |
|---|
| 2025.11.21 | ₩160,828 | ₩162,084 | ₩158,290 | ₩160,708 | -0.07% | 2.8만 |
|---|
| 2025.11.20 | ₩167,867 | ₩167,948 | ₩160,053 | ₩160,067 | -4.65% | 3.1만 |
|---|
| 2025.11.19 | ₩163,753 | ₩165,784 | ₩162,765 | ₩164,541 | +0.48% | 2.2만 |
|---|
| 2025.11.18 | ₩164,595 | ₩165,156 | ₩162,538 | ₩163,566 | -0.62% | 4.5만 |
|---|
| 2025.11.17 | ₩167,547 | ₩168,602 | ₩164,822 | ₩165,663 | -1.12% | 4.5만 |
|---|
| 2025.11.14 | ₩165,129 | ₩169,457 | ₩164,675 | ₩167,881 | +1.67% | 4.1만 |
|---|
| 2025.11.13 | ₩170,820 | ₩171,153 | ₩167,200 | ₩167,747 | -1.80% | 4.2만 |
|---|
| 2025.11.12 | ₩173,184 | ₩173,184 | ₩171,501 | ₩172,155 | -0.59% | 3.6만 |
|---|
| 2025.11.11 | ₩172,209 | ₩172,556 | ₩171,167 | ₩171,995 | -0.12% | 4.8만 |
|---|
| 2025.11.10 | ₩172,115 | ₩173,571 | ₩171,795 | ₩173,291 | +0.68% | 3만 |
|---|
| 2025.11.07 | ₩168,175 | ₩169,604 | ₩165,931 | ₩169,604 | +0.85% | 3.6만 |
|---|
| 2025.11.06 | ₩171,661 | ₩171,661 | ₩168,669 | ₩169,150 | -1.46% | 3.1만 |
|---|
| 2025.11.05 | ₩170,833 | ₩173,304 | ₩170,833 | ₩172,556 | +1.01% | 11.9만 |
|---|
| 2025.11.04 | ₩172,048 | ₩173,171 | ₩171,047 | ₩171,407 | -0.37% | 4.3만 |
|---|
| 2025.11.03 | ₩175,441 | ₩175,441 | ₩173,838 | ₩174,760 | -0.39% | 2.5만 |
|---|
| 2025.10.31 | ₩174,760 | ₩175,708 | ₩173,665 | ₩174,132 | -0.36% | 3.1만 |
|---|
| 2025.10.30 | ₩174,092 | ₩175,348 | ₩173,104 | ₩173,104 | -0.57% | 2.4만 |
|---|
| 2025.10.29 | ₩175,134 | ₩175,829 | ₩174,132 | ₩175,401 | +0.15% | 2.8만 |
|---|
| 2025.10.28 | ₩174,974 | ₩175,214 | ₩174,493 | ₩174,493 | -0.27% | 2.4만 |
|---|
| 2025.10.27 | ₩174,880 | ₩175,107 | ₩173,985 | ₩174,987 | +0.06% | 2.7만 |
|---|
| 2025.10.24 | ₩172,276 | ₩173,024 | ₩172,276 | ₩172,569 | +0.17% | 2.3만 |
|---|
| 2025.10.23 | ₩168,388 | ₩170,846 | ₩168,388 | ₩170,579 | +1.30% | 12.8만 |
|---|
| 2025.10.22 | ₩170,646 | ₩170,646 | ₩166,759 | ₩168,135 | -1.47% | 3.8만 |
|---|
| 2025.10.21 | ₩170,365 | ₩170,833 | ₩169,871 | ₩170,272 | -0.05% | 3.3만 |
|---|
| 2025.10.20 | ₩169,844 | ₩170,926 | ₩169,844 | ₩170,539 | +0.41% | 1.8만 |
|---|
| 2025.10.17 | ₩168,095 | ₩169,163 | ₩167,306 | ₩168,762 | +0.40% | 4.1만 |
|---|
| 2025.10.16 | ₩170,699 | ₩170,833 | ₩167,507 | ₩168,442 | -1.32% | 3.7만 |
|---|
| 2025.10.15 | ₩169,791 | ₩170,953 | ₩168,282 | ₩169,644 | -0.09% | 3.8만 |
|---|
| 2025.10.14 | ₩166,572 | ₩169,671 | ₩165,837 | ₩168,348 | +1.07% | 4.3만 |
|---|
| 2025.10.13 | ₩168,455 | ₩168,976 | ₩167,600 | ₩168,696 | +0.14% | 5.1만 |
|---|
| 2025.10.10 | ₩171,568 | ₩171,915 | ₩165,850 | ₩165,891 | -3.31% | 5.3만 |
|---|