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 | ₩220,065 | ₩220,065 | ₩217,943 | ₩219,424 | -0.29% | 7.5만 |
| 2026.10.08 | ₩220,105 | ₩221,053 | ₩216,501 | ₩217,970 | -0.97% | 13.6만 |
| 2026.10.07 | ₩221,133 | ₩221,974 | ₩220,332 | ₩221,814 | +0.31% | 10.7만 |
| 2026.10.06 | ₩223,562 | ₩224,537 | ₩222,575 | ₩223,789 | +0.10% | 6.7만 |
| 2026.10.05 | ₩221,387 | ₩222,548 | ₩220,773 | ₩222,201 | +0.37% | 11.6만 |
| 2026.10.02 | ₩221,333 | ₩222,041 | ₩220,559 | ₩221,413 | +0.04% | 8만 |
| 2026.10.01 | ₩216,995 | ₩219,184 | ₩215,393 | ₩218,810 | +0.84% | 12.5만 |
| 2026.09.30 | ₩217,863 | ₩217,876 | ₩216,421 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩216,435 |
| -0.66% |
| 17만 |
| 2026.09.29 | ₩217,796 | ₩217,930 | ₩216,154 | ₩217,075 | -0.33% | 6.7만 |
|---|
| 2026.09.28 | ₩217,249 | ₩217,249 | ₩213,898 | ₩215,740 | -0.69% | 28.8만 |
|---|
| 2026.09.25 | ₩218,050 | ₩218,517 | ₩216,755 | ₩218,183 | +0.06% | 6.3만 |
|---|
| 2026.09.24 | ₩213,952 | ₩217,289 | ₩213,952 | ₩216,982 | +1.42% | 8.6만 |
|---|
| 2026.09.23 | ₩217,436 | ₩217,436 | ₩215,046 | ₩216,034 | -0.64% | 19.3만 |
|---|
| 2026.09.22 | ₩215,153 | ₩217,729 | ₩215,153 | ₩217,462 | +1.07% | 7.8만 |
|---|
| 2026.09.21 | ₩213,111 | ₩216,648 | ₩212,323 | ₩216,114 | +1.41% | 6만 |
|---|
| 2026.09.18 | ₩208,453 | ₩210,081 | ₩207,892 | ₩209,948 | +0.72% | 6.7만 |
|---|
| 2026.09.17 | ₩208,439 | ₩208,439 | ₩206,744 | ₩207,238 | -0.58% | 6.1만 |
|---|
| 2026.09.16 | ₩205,396 | ₩206,344 | ₩202,246 | ₩204,021 | -0.67% | 10.7만 |
|---|
| 2026.09.15 | ₩204,382 | ₩204,382 | ₩202,366 | ₩202,806 | -0.77% | 12.2만 |
|---|
| 2026.09.14 | ₩203,127 | ₩204,488 | ₩202,446 | ₩203,394 | +0.13% | 9만 |
|---|
| 2026.09.11 | ₩208,720 | ₩210,121 | ₩208,506 | ₩209,387 | +0.32% | 7.5만 |
|---|
| 2026.09.10 | ₩207,145 | ₩208,146 | ₩206,037 | ₩206,330 | -0.39% | 12.5만 |
|---|
| 2026.09.09 | ₩210,174 | ₩211,082 | ₩209,774 | ₩209,854 | -0.15% | 15.9만 |
|---|
| 2026.09.08 | ₩209,827 | ₩211,669 | ₩209,414 | ₩210,535 | +0.34% | 7만 |
|---|
| 2026.09.04 | ₩206,597 | ₩208,426 | ₩206,597 | ₩208,346 | +0.85% | 12.5만 |
|---|
| 2026.09.03 | ₩204,248 | ₩205,663 | ₩202,326 | ₩205,650 | +0.69% | 18.4만 |
|---|
| 2026.09.02 | ₩203,594 | ₩204,301 | ₩202,393 | ₩204,275 | +0.33% | 6만 |
|---|
| 2026.09.01 | ₩204,488 | ₩204,809 | ₩202,606 | ₩203,501 | -0.48% | 7.3만 |
|---|
| 2026.08.31 | ₩206,878 | ₩206,891 | ₩205,690 | ₩206,677 | -0.10% | 5.5만 |
|---|
| 2026.08.28 | ₩209,560 | ₩209,921 | ₩207,091 | ₩207,211 | -1.12% | 18.7만 |
|---|
| 2026.08.27 | ₩210,922 | ₩210,922 | ₩208,346 | ₩209,761 | -0.55% | 8.3만 |
|---|
| 2026.08.26 | ₩207,331 | ₩209,601 | ₩207,331 | ₩209,067 | +0.84% | 8.4만 |
|---|
| 2026.08.25 | ₩208,800 | ₩208,933 | ₩206,157 | ₩207,452 | -0.65% | 6.9만 |
|---|
| 2026.08.24 | ₩206,237 | ₩206,731 | ₩204,008 | ₩206,010 | -0.11% | 17.3만 |
|---|
| 2026.08.21 | ₩209,187 | ₩209,641 | ₩206,664 | ₩208,186 | -0.48% | 5.1만 |
|---|
| 2026.08.20 | ₩207,478 | ₩209,013 | ₩206,410 | ₩207,225 | -0.12% | 16만 |
|---|
| 2026.08.19 | ₩212,764 | ₩212,764 | ₩207,785 | ₩208,146 | -2.17% | 16만 |
|---|
| 2026.08.18 | ₩213,939 | ₩214,205 | ₩211,216 | ₩212,030 | -0.89% | 10만 |
|---|
| 2026.08.17 | ₩217,983 | ₩219,705 | ₩217,983 | ₩218,650 | +0.31% | 6만 |
|---|
| 2026.08.14 | ₩216,982 | ₩218,237 | ₩216,088 | ₩216,875 | -0.05% | 15.2만 |
|---|
| 2026.08.13 | ₩215,660 | ₩218,423 | ₩215,660 | ₩216,702 | +0.48% | 8만 |
|---|
| 2026.08.12 | ₩215,754 | ₩216,088 | ₩214,606 | ₩215,073 | -0.32% | 26.6만 |
|---|
| 2026.08.11 | ₩213,018 | ₩213,458 | ₩211,309 | ₩211,669 | -0.63% | 8.3만 |
|---|
| 2026.08.10 | ₩213,752 | ₩213,979 | ₩211,309 | ₩211,402 | -1.10% | 4.3만 |
|---|
| 2026.08.07 | ₩214,579 | ₩214,860 | ₩211,095 | ₩213,164 | -0.66% | 3.5만 |
|---|
| 2026.08.06 | ₩212,751 | ₩214,980 | ₩210,054 | ₩212,350 | -0.19% | 5.5만 |
|---|
| 2026.08.05 | ₩216,381 | ₩218,223 | ₩213,979 | ₩214,272 | -0.97% | 10.5만 |
|---|
| 2026.08.04 | ₩212,577 | ₩216,902 | ₩212,217 | ₩215,727 | +1.48% | 8.4만 |
|---|
| 2026.08.03 | ₩203,754 | ₩207,772 | ₩201,979 | ₩207,345 | +1.76% | 5.9만 |
|---|
| 2026.07.31 | ₩207,652 | ₩208,706 | ₩202,900 | ₩204,475 | -1.53% | 20.7만 |
|---|
| 2026.07.30 | ₩200,324 | ₩203,180 | ₩199,750 | ₩202,740 | +1.21% | 9.4만 |
|---|
| 2026.07.29 | ₩199,710 | ₩199,870 | ₩193,650 | ₩194,050 | -2.83% | 17.7만 |
|---|
| 2026.07.28 | ₩200,644 | ₩200,644 | ₩195,839 | ₩199,897 | -0.37% | 5.7만 |
|---|
| 2026.07.27 | ₩208,226 | ₩208,413 | ₩201,245 | ₩204,795 | -1.65% | 5.5만 |
|---|
| 2026.07.24 | ₩209,227 | ₩209,227 | ₩205,423 | ₩206,317 | -1.39% | 4.7만 |
|---|
| 2026.07.23 | ₩208,987 | ₩211,723 | ₩208,813 | ₩210,068 | +0.52% | 5.8만 |
|---|
| 2026.07.22 | ₩209,374 | ₩212,137 | ₩209,374 | ₩210,962 | +0.76% | 4.6만 |
|---|
| 2026.07.21 | ₩211,162 | ₩212,804 | ₩209,907 | ₩211,936 | +0.37% | 7.9만 |
|---|
| 2026.07.20 | ₩208,413 | ₩209,747 | ₩205,836 | ₩206,090 | -1.11% | 20.3만 |
|---|
| 2026.07.17 | ₩202,833 | ₩208,039 | ₩201,018 | ₩206,010 | +1.57% | 10.5만 |
|---|
| 2026.07.16 | ₩209,601 | ₩211,055 | ₩206,998 | ₩207,999 | -0.76% | 14.2만 |
|---|
| 2026.07.15 | ₩216,915 | ₩216,915 | ₩209,013 | ₩212,577 | -2.00% | 9.7만 |
|---|
| 2026.07.14 | ₩216,061 | ₩216,648 | ₩214,312 | ₩215,620 | -0.20% | 9.7만 |
|---|
| 2026.07.13 | ₩213,885 | ₩214,339 | ₩211,389 | ₩212,016 | -0.87% | 7.3만 |
|---|
| 2026.07.10 | ₩214,793 | ₩217,009 | ₩214,593 | ₩216,702 | +0.89% | 31만 |
|---|
| 2026.07.09 | ₩216,488 | ₩217,609 | ₩214,686 | ₩215,594 | -0.41% | 8.9만 |
|---|
| 2026.07.08 | ₩208,266 | ₩211,669 | ₩207,732 | ₩211,536 | +1.57% | 11.8만 |
|---|
| 2026.07.07 | ₩210,321 | ₩210,628 | ₩206,490 | ₩209,948 | -0.18% | 10.8만 |
|---|
| 2026.07.06 | ₩215,046 | ₩217,182 | ₩214,980 | ₩215,260 | +0.10% | 12.6만 |
|---|
| 2026.07.02 | ₩218,971 | ₩219,571 | ₩209,560 | ₩211,683 | -3.33% | 4.6만 |
|---|
| 2026.07.01 | ₩220,479 | ₩221,587 | ₩218,343 | ₩218,517 | -0.89% | 10.9만 |
|---|
| 2026.06.30 | ₩220,225 | ₩225,551 | ₩220,225 | ₩224,857 | +2.10% | 5.8만 |
|---|
| 2026.06.29 | ₩214,940 | ₩220,065 | ₩212,377 | ₩219,665 | +2.20% | 5.6만 |
|---|
| 2026.06.26 | ₩216,168 | ₩216,168 | ₩212,777 | ₩213,511 | -1.23% | 6.7만 |
|---|
| 2026.06.25 | ₩222,174 | ₩222,174 | ₩216,234 | ₩220,279 | -0.85% | 7.6만 |
|---|
| 2026.06.24 | ₩215,580 | ₩218,130 | ₩212,884 | ₩215,420 | -0.07% | 6.9만 |
|---|
| 2026.06.23 | ₩215,874 | ₩217,703 | ₩214,579 | ₩215,113 | -0.35% | 7.4만 |
|---|
| 2026.06.22 | ₩224,403 | ₩225,591 | ₩222,801 | ₩224,924 | +0.23% | 14.2만 |
|---|
| 2026.06.18 | ₩222,521 | ₩223,002 | ₩221,547 | ₩222,414 | -0.05% | 5.9만 |
|---|
| 2026.06.17 | ₩219,998 | ₩220,919 | ₩216,715 | ₩216,942 | -1.39% | 7.9만 |
|---|
| 2026.06.16 | ₩221,200 | ₩222,254 | ₩217,356 | ₩217,356 | -1.74% | 6.7만 |
|---|
| 2026.06.15 | ₩219,998 | ₩221,186 | ₩219,518 | ₩220,799 | +0.36% | 10만 |
|---|
| 2026.06.12 | ₩211,803 | ₩214,593 | ₩210,575 | ₩213,738 | +0.91% | 11.3만 |
|---|
| 2026.06.11 | ₩204,608 | ₩211,496 | ₩204,608 | ₩211,015 | +3.13% | 13.8만 |
|---|
| 2026.06.10 | ₩205,770 | ₩209,093 | ₩202,219 | ₩202,606 | -1.54% | 9.9만 |
|---|
| 2026.06.09 | ₩211,683 | ₩213,712 | ₩200,124 | ₩207,932 | -1.77% | 11.4만 |
|---|
| 2026.06.08 | ₩209,694 | ₩210,775 | ₩207,825 | ₩209,000 | -0.33% | 16.6만 |
|---|
| 2026.06.05 | ₩213,098 | ₩213,098 | ₩205,262 | ₩205,930 | -3.36% | 11.5만 |
|---|
| 2026.06.04 | ₩213,979 | ₩217,569 | ₩213,058 | ₩216,515 | +1.19% | 9만 |
|---|
| 2026.06.03 | ₩217,849 | ₩219,318 | ₩215,941 | ₩218,330 | +0.22% | 13.4만 |
|---|
| 2026.06.02 | ₩217,129 | ₩217,956 | ₩216,154 | ₩217,849 | +0.33% | 7만 |
|---|
| 2026.06.01 | ₩215,167 | ₩217,836 | ₩214,459 | ₩216,755 | +0.74% | 8만 |
|---|
| 2026.05.29 | ₩215,220 | ₩215,994 | ₩213,832 | ₩215,340 | +0.06% | 9만 |
|---|
| 2026.05.28 | ₩212,817 | ₩214,806 | ₩211,336 | ₩214,165 | +0.63% | 11.5만 |
|---|
| 2026.05.27 | ₩213,778 | ₩213,778 | ₩210,828 | ₩212,097 | -0.79% | 24만 |
|---|
| 2026.05.26 | ₩209,547 | ₩212,497 | ₩209,547 | ₩212,056 | +1.20% | 10.4만 |
|---|
| 2026.05.22 | ₩207,465 | ₩207,545 | ₩206,210 | ₩206,504 | -0.46% | 5.3만 |
|---|
| 2026.05.21 | ₩202,660 | ₩205,930 | ₩202,660 | ₩205,569 | +1.44% | 3.6만 |
|---|
| 2026.05.20 | ₩201,845 | ₩203,754 | ₩201,058 | ₩203,741 | +0.94% | 4.9만 |
|---|
| 2026.05.19 | ₩200,257 | ₩201,765 | ₩198,148 | ₩200,337 | +0.04% | 5.2만 |
|---|
| 2026.05.18 | ₩205,196 | ₩205,196 | ₩200,097 | ₩202,326 | -1.40% | 4.6만 |
|---|
| 2026.05.15 | ₩205,036 | ₩206,183 | ₩204,208 | ₩204,568 | -0.23% | 4.2만 |
|---|
| 2026.05.14 | ₩207,211 | ₩208,866 | ₩207,211 | ₩208,599 | +0.67% | 11.2만 |
|---|
| 2026.05.13 | ₩207,331 | ₩207,985 | ₩205,142 | ₩207,091 | -0.12% | 7.4만 |
|---|
| 2026.05.12 | ₩205,262 | ₩206,090 | ₩202,006 | ₩205,917 | +0.32% | 12.7만 |
|---|
| 2026.05.11 | ₩205,276 | ₩207,612 | ₩205,276 | ₩207,118 | +0.90% | 13만 |
|---|
| 2026.05.08 | ₩204,101 | ₩205,329 | ₩204,101 | ₩205,329 | +0.60% | 8.1만 |
|---|
| 2026.05.07 | ₩204,462 | ₩204,462 | ₩201,285 | ₩202,179 | -1.12% | 4.4만 |
|---|
| 2026.05.06 | ₩202,660 | ₩204,542 | ₩201,672 | ₩204,502 | +0.91% | 19.4만 |
|---|
| 2026.05.05 | ₩198,775 | ₩199,910 | ₩198,695 | ₩199,296 | +0.26% | 11.8만 |
|---|
| 2026.05.04 | ₩197,280 | ₩198,335 | ₩195,812 | ₩196,800 | -0.24% | 4.7만 |
|---|
| 2026.05.01 | ₩195,679 | ₩197,654 | ₩195,679 | ₩196,520 | +0.43% | 5.8만 |
|---|
| 2026.04.30 | ₩193,984 | ₩195,652 | ₩192,742 | ₩195,505 | +0.78% | 8.8만 |
|---|
| 2026.04.29 | ₩193,316 | ₩193,370 | ₩191,688 | ₩192,889 | -0.22% | 9.9만 |
|---|
| 2026.04.28 | ₩191,274 | ₩192,182 | ₩190,073 | ₩191,127 | -0.08% | 6.2만 |
|---|
| 2026.04.27 | ₩195,372 | ₩195,372 | ₩193,410 | ₩194,664 | -0.36% | 7.4만 |
|---|
| 2026.04.24 | ₩194,931 | ₩195,639 | ₩193,530 | ₩195,225 | +0.15% | 7.2만 |
|---|
| 2026.04.23 | ₩193,103 | ₩194,397 | ₩190,593 | ₩192,622 | -0.25% | 6.4만 |
|---|
| 2026.04.22 | ₩192,876 | ₩193,837 | ₩191,528 | ₩193,837 | +0.50% | 9.9만 |
|---|
| 2026.04.21 | ₩192,422 | ₩192,769 | ₩190,473 | ₩190,793 | -0.85% | 10.5만 |
|---|
| 2026.04.20 | ₩192,155 | ₩192,288 | ₩191,020 | ₩192,021 | -0.07% | 10.8만 |
|---|
| 2026.04.17 | ₩191,461 | ₩193,103 | ₩191,274 | ₩192,395 | +0.49% | 8.5만 |
|---|
| 2026.04.16 | ₩189,525 | ₩189,819 | ₩188,177 | ₩189,432 | -0.05% | 5.8만 |
|---|
| 2026.04.15 | ₩188,324 | ₩189,285 | ₩187,083 | ₩189,245 | +0.49% | 7만 |
|---|
| 2026.04.14 | ₩186,055 | ₩188,164 | ₩185,761 | ₩188,164 | +1.13% | 10.4만 |
|---|
| 2026.04.13 | ₩181,997 | ₩184,787 | ₩181,850 | ₩184,787 | +1.53% | 7만 |
|---|
| 2026.04.10 | ₩182,598 | ₩183,078 | ₩181,757 | ₩182,238 | -0.20% | 11.8만 |
|---|
| 2026.04.09 | ₩180,289 | ₩182,278 | ₩179,368 | ₩181,797 | +0.84% | 21.2만 |
|---|
| 2026.04.08 | ₩180,676 | ₩181,103 | ₩179,154 | ₩180,182 | -0.27% | 6.4만 |
|---|
| 2026.04.07 | ₩171,973 | ₩173,615 | ₩170,612 | ₩173,615 | +0.95% | 8.2만 |
|---|
| 2026.04.06 | ₩171,866 | ₩173,081 | ₩171,679 | ₩172,894 | +0.60% | 3.9만 |
|---|
| 2026.04.02 | ₩167,235 | ₩171,880 | ₩167,021 | ₩171,412 | +2.50% | 9.2만 |
|---|
| 2026.04.01 | ₩170,171 | ₩172,440 | ₩169,958 | ₩170,852 | +0.40% | 22.8만 |
|---|
| 2026.03.31 | ₩163,818 | ₩168,276 | ₩163,791 | ₩168,089 | +2.61% | 6.4만 |
|---|
| 2026.03.30 | ₩166,274 | ₩166,380 | ₩160,881 | ₩161,655 | -2.78% | 5.6만 |
|---|
| 2026.03.27 | ₩166,394 | ₩166,928 | ₩164,138 | ₩164,552 | -1.11% | 7.7만 |
|---|
| 2026.03.26 | ₩171,239 | ₩171,319 | ₩167,341 | ₩167,368 | -2.26% | 5.9만 |
|---|
| 2026.03.25 | ₩173,962 | ₩174,362 | ₩172,574 | ₩173,401 | -0.32% | 2.7만 |
|---|
| 2026.03.24 | ₩171,493 | ₩173,014 | ₩170,678 | ₩172,414 | +0.54% | 4.2만 |
|---|
| 2026.03.23 | ₩173,695 | ₩175,724 | ₩172,734 | ₩172,881 | -0.47% | 5.8만 |
|---|
| 2026.03.20 | ₩173,294 | ₩173,294 | ₩169,464 | ₩170,758 | -1.46% | 19.8만 |
|---|
| 2026.03.19 | ₩171,439 | ₩174,442 | ₩171,065 | ₩173,735 | +1.34% | 5.4만 |
|---|
| 2026.03.18 | ₩175,897 | ₩176,591 | ₩173,828 | ₩173,855 | -1.16% | 6.3만 |
|---|
| 2026.03.17 | ₩176,258 | ₩176,765 | ₩175,630 | ₩176,258 | 0.00% | 2.5만 |
|---|
| 2026.03.16 | ₩174,936 | ₩176,017 | ₩174,789 | ₩175,470 | +0.31% | 4.1만 |
|---|
| 2026.03.13 | ₩174,442 | ₩175,470 | ₩172,547 | ₩172,881 | -0.90% | 4.5만 |
|---|
| 2026.03.12 | ₩175,390 | ₩175,484 | ₩173,575 | ₩173,655 | -0.99% | 7.4만 |
|---|
| 2026.03.11 | ₩177,699 | ₩178,420 | ₩176,364 | ₩177,112 | -0.33% | 10.3만 |
|---|
| 2026.03.10 | ₩177,592 | ₩179,354 | ₩177,125 | ₩177,406 | -0.11% | 11.5만 |
|---|
| 2026.03.09 | ₩172,173 | ₩177,312 | ₩171,653 | ₩177,259 | +2.95% | 5만 |
|---|
| 2026.03.06 | ₩174,215 | ₩176,284 | ₩173,588 | ₩174,095 | -0.07% | 8만 |
|---|
| 2026.03.05 | ₩178,006 | ₩178,861 | ₩175,150 | ₩177,392 | -0.34% | 18만 |
|---|
| 2026.03.04 | ₩177,926 | ₩180,235 | ₩177,673 | ₩179,394 | +0.83% | 9.9만 |
|---|
| 2026.03.03 | ₩175,991 | ₩177,686 | ₩173,481 | ₩176,471 | +0.27% | 3.6만 |
|---|
| 2026.03.02 | ₩178,380 | ₩181,210 | ₩178,380 | ₩180,582 | +1.23% | 5.7만 |
|---|
| 2026.02.27 | ₩178,927 | ₩180,903 | ₩178,927 | ₩180,903 | +1.10% | 1.7만 |
|---|
| 2026.02.26 | ₩182,771 | ₩182,771 | ₩179,314 | ₩181,877 | -0.49% | 4만 |
|---|
| 2026.02.25 | ₩181,997 | ₩183,532 | ₩181,997 | ₩183,212 | +0.67% | 4.3만 |
|---|
| 2026.02.24 | ₩178,794 | ₩180,876 | ₩177,739 | ₩180,582 | +1.00% | 4만 |
|---|
| 2026.02.23 | ₩180,062 | ₩180,169 | ₩177,606 | ₩178,206 | -1.03% | 11.8만 |
|---|
| 2026.02.20 | ₩178,206 | ₩181,450 | ₩178,206 | ₩180,769 | +1.44% | 4.4만 |
|---|
| 2026.02.19 | ₩178,927 | ₩179,822 | ₩178,273 | ₩179,448 | +0.29% | 4.9만 |
|---|
| 2026.02.18 | ₩178,754 | ₩181,463 | ₩178,247 | ₩179,862 | +0.62% | 3.5만 |
|---|
| 2026.02.17 | ₩177,339 | ₩179,354 | ₩176,324 | ₩178,327 | +0.56% | 8.3만 |
|---|
| 2026.02.13 | ₩177,592 | ₩180,155 | ₩177,125 | ₩178,660 | +0.60% | 2만 |
|---|
| 2026.02.12 | ₩181,597 | ₩183,466 | ₩178,033 | ₩178,180 | -1.88% | 3.2만 |
|---|
| 2026.02.11 | ₩181,397 | ₩181,637 | ₩178,647 | ₩180,689 | -0.39% | 2.9만 |
|---|
| 2026.02.10 | ₩181,130 | ₩181,437 | ₩178,687 | ₩178,780 | -1.30% | 10.5만 |
|---|
| 2026.02.09 | ₩178,460 | ₩181,624 | ₩177,539 | ₩180,929 | +1.38% | 14.4만 |
|---|
| 2026.02.06 | ₩174,856 | ₩179,087 | ₩174,389 | ₩178,967 | +2.35% | 14만 |
|---|
| 2026.02.05 | ₩173,041 | ₩175,177 | ₩171,906 | ₩172,680 | -0.21% | 8.7만 |
|---|
| 2026.02.04 | ₩180,462 | ₩180,462 | ₩173,001 | ₩174,736 | -3.17% | 4.9만 |
|---|
| 2026.02.03 | ₩183,759 | ₩183,866 | ₩178,861 | ₩181,196 | -1.39% | 3.8만 |
|---|
| 2026.02.02 | ₩178,393 | ₩182,197 | ₩178,393 | ₩181,770 | +1.89% | 5.5만 |
|---|
| 2026.01.30 | ₩182,518 | ₩183,412 | ₩178,420 | ₩178,874 | -2.00% | 4.5만 |
|---|
| 2026.01.29 | ₩184,840 | ₩184,840 | ₩180,396 | ₩183,919 | -0.50% | 3.1만 |
|---|
| 2026.01.28 | ₩183,746 | ₩183,906 | ₩182,905 | ₩183,372 | -0.20% | 4만 |
|---|
| 2026.01.27 | ₩181,463 | ₩182,905 | ₩181,196 | ₩182,545 | +0.60% | 2.5만 |
|---|
| 2026.01.26 | ₩178,901 | ₩180,289 | ₩178,901 | ₩179,394 | +0.28% | 1.9만 |
|---|
| 2026.01.23 | ₩178,140 | ₩179,288 | ₩177,873 | ₩178,407 | +0.15% | 2.3만 |
|---|
| 2026.01.22 | ₩180,169 | ₩180,169 | ₩177,726 | ₩178,513 | -0.92% | 7.8만 |
|---|
| 2026.01.21 | ₩176,338 | ₩179,194 | ₩175,737 | ₩178,300 | +1.11% | 3.8만 |
|---|
| 2026.01.20 | ₩175,470 | ₩177,299 | ₩175,283 | ₩175,537 | +0.04% | 2.3만 |
|---|
| 2026.01.16 | ₩178,767 | ₩178,767 | ₩177,299 | ₩178,340 | -0.24% | 3.1만 |
|---|
| 2026.01.15 | ₩178,327 | ₩179,181 | ₩177,232 | ₩177,232 | -0.61% | 2만 |
|---|
| 2026.01.14 | ₩176,591 | ₩176,845 | ₩174,616 | ₩176,071 | -0.29% | 2.3만 |
|---|
| 2026.01.13 | ₩177,379 | ₩178,033 | ₩176,805 | ₩177,406 | +0.02% | 2.6만 |
|---|
| 2026.01.12 | ₩174,442 | ₩177,486 | ₩174,442 | ₩177,165 | +1.56% | 12.6만 |
|---|
| 2026.01.09 | ₩173,335 | ₩175,764 | ₩173,335 | ₩175,617 | +1.32% | 5.7만 |
|---|
| 2026.01.08 | ₩175,177 | ₩175,177 | ₩172,267 | ₩172,827 | -1.34% | 2.5만 |
|---|
| 2026.01.07 | ₩175,377 | ₩176,258 | ₩174,763 | ₩175,030 | -0.20% | 2만 |
|---|
| 2026.01.06 | ₩173,628 | ₩176,338 | ₩173,615 | ₩176,231 | +1.50% | 3.1만 |
|---|
| 2026.01.05 | ₩173,762 | ₩174,269 | ₩172,934 | ₩173,321 | -0.25% | 2.6만 |
|---|
| 2026.01.02 | ₩171,639 | ₩172,494 | ₩170,732 | ₩171,933 | +0.17% | 3.3만 |
|---|
| 2025.12.31 | ₩171,439 | ₩171,493 | ₩169,664 | ₩169,664 | -1.04% | 3.5만 |
|---|
| 2025.12.30 | ₩172,213 | ₩172,360 | ₩171,519 | ₩171,519 | -0.40% | 2.2만 |
|---|
| 2025.12.29 | ₩171,653 | ₩172,640 | ₩171,653 | ₩172,227 | +0.33% | 2.6만 |
|---|
| 2025.12.26 | ₩173,428 | ₩173,428 | ₩172,867 | ₩172,894 | -0.31% | 2.1만 |
|---|
| 2025.12.24 | ₩172,427 | ₩173,294 | ₩172,427 | ₩173,294 | +0.50% | 3.5만 |
|---|
| 2025.12.23 | ₩171,679 | ₩172,360 | ₩171,239 | ₩172,360 | +0.40% | 2.8만 |
|---|
| 2025.12.22 | ₩172,614 | ₩172,614 | ₩171,439 | ₩172,026 | -0.34% | 2.6만 |
|---|
| 2025.12.19 | ₩168,182 | ₩171,279 | ₩168,182 | ₩170,785 | +1.55% | 3.3만 |
|---|
| 2025.12.18 | ₩167,168 | ₩168,449 | ₩166,634 | ₩167,141 | -0.02% | 4.2만 |
|---|
| 2025.12.17 | ₩167,982 | ₩167,982 | ₩163,978 | ₩164,031 | -2.35% | 2.8만 |
|---|
| 2025.12.16 | ₩166,888 | ₩168,062 | ₩166,260 | ₩167,368 | +0.29% | 4만 |
|---|
| 2025.12.15 | ₩169,998 | ₩169,998 | ₩167,622 | ₩167,648 | -1.38% | 2.2만 |
|---|
| 2025.12.12 | ₩171,920 | ₩171,920 | ₩167,742 | ₩168,663 | -1.89% | 2.1만 |
|---|
| 2025.12.11 | ₩171,092 | ₩172,947 | ₩170,144 | ₩172,894 | +1.05% | 1.1만 |
|---|
| 2025.12.10 | ₩170,985 | ₩172,747 | ₩170,491 | ₩172,320 | +0.78% | 3.7만 |
|---|
| 2025.12.09 | ₩170,505 | ₩171,332 | ₩170,345 | ₩171,025 | +0.31% | 2.8만 |
|---|
| 2025.12.08 | ₩171,359 | ₩171,639 | ₩170,331 | ₩170,985 | -0.22% | 2.5만 |
|---|
| 2025.12.05 | ₩170,331 | ₩171,105 | ₩170,278 | ₩170,892 | +0.33% | 2.2만 |
|---|
| 2025.12.04 | ₩168,796 | ₩169,944 | ₩168,796 | ₩169,811 | +0.60% | 2만 |
|---|
| 2025.12.03 | ₩169,063 | ₩169,490 | ₩167,662 | ₩169,397 | +0.20% | 3.8만 |
|---|
| 2025.12.02 | ₩169,223 | ₩170,171 | ₩168,529 | ₩169,197 | -0.02% | 12만 |
|---|
| 2025.12.01 | ₩168,156 | ₩169,223 | ₩167,702 | ₩168,369 | +0.13% | 2.3만 |
|---|
| 2025.11.28 | ₩168,796 | ₩169,637 | ₩168,756 | ₩169,597 | +0.47% | 3.7만 |
|---|
| 2025.11.26 | ₩167,248 | ₩168,516 | ₩167,021 | ₩168,022 | +0.46% | 2.2만 |
|---|
| 2025.11.25 | ₩164,205 | ₩166,354 | ₩163,097 | ₩166,167 | +1.19% | 2.9만 |
|---|
| 2025.11.24 | ₩161,936 | ₩164,739 | ₩161,936 | ₩164,658 | +1.68% | 2.3만 |
|---|
| 2025.11.21 | ₩160,708 | ₩161,962 | ₩158,171 | ₩160,587 | -0.07% | 2.8만 |
|---|
| 2025.11.20 | ₩167,742 | ₩167,822 | ₩159,933 | ₩159,947 | -4.65% | 3.1만 |
|---|
| 2025.11.19 | ₩163,631 | ₩165,660 | ₩162,643 | ₩164,418 | +0.48% | 2.2만 |
|---|
| 2025.11.18 | ₩164,472 | ₩165,032 | ₩162,416 | ₩163,444 | -0.62% | 4.5만 |
|---|
| 2025.11.17 | ₩167,421 | ₩168,476 | ₩164,699 | ₩165,539 | -1.12% | 4.5만 |
|---|
| 2025.11.14 | ₩165,006 | ₩169,330 | ₩164,552 | ₩167,755 | +1.67% | 4.1만 |
|---|
| 2025.11.13 | ₩170,692 | ₩171,025 | ₩167,074 | ₩167,622 | -1.80% | 4.2만 |
|---|
| 2025.11.12 | ₩173,054 | ₩173,054 | ₩171,372 | ₩172,026 | -0.59% | 3.6만 |
|---|
| 2025.11.11 | ₩172,080 | ₩172,427 | ₩171,039 | ₩171,866 | -0.12% | 4.8만 |
|---|
| 2025.11.10 | ₩171,986 | ₩173,441 | ₩171,666 | ₩173,161 | +0.68% | 3만 |
|---|
| 2025.11.07 | ₩168,049 | ₩169,477 | ₩165,806 | ₩169,477 | +0.85% | 3.6만 |
|---|
| 2025.11.06 | ₩171,533 | ₩171,533 | ₩168,543 | ₩169,023 | -1.46% | 3.1만 |
|---|
| 2025.11.05 | ₩170,705 | ₩173,174 | ₩170,705 | ₩172,427 | +1.01% | 11.9만 |
|---|
| 2025.11.04 | ₩171,920 | ₩173,041 | ₩170,919 | ₩171,279 | -0.37% | 4.3만 |
|---|
| 2025.11.03 | ₩175,310 | ₩175,310 | ₩173,708 | ₩174,629 | -0.39% | 2.5만 |
|---|
| 2025.10.31 | ₩174,629 | ₩175,577 | ₩173,535 | ₩174,002 | -0.36% | 3.1만 |
|---|
| 2025.10.30 | ₩173,962 | ₩175,217 | ₩172,974 | ₩172,974 | -0.57% | 2.4만 |
|---|
| 2025.10.29 | ₩175,003 | ₩175,697 | ₩174,002 | ₩175,270 | +0.15% | 2.8만 |
|---|
| 2025.10.28 | ₩174,843 | ₩175,083 | ₩174,362 | ₩174,362 | -0.27% | 2.4만 |
|---|
| 2025.10.27 | ₩174,749 | ₩174,976 | ₩173,855 | ₩174,856 | +0.06% | 2.7만 |
|---|
| 2025.10.24 | ₩172,147 | ₩172,894 | ₩172,147 | ₩172,440 | +0.17% | 2.3만 |
|---|
| 2025.10.23 | ₩168,262 | ₩170,718 | ₩168,262 | ₩170,451 | +1.30% | 12.8만 |
|---|
| 2025.10.22 | ₩170,518 | ₩170,518 | ₩166,634 | ₩168,009 | -1.47% | 3.8만 |
|---|
| 2025.10.21 | ₩170,238 | ₩170,705 | ₩169,744 | ₩170,144 | -0.05% | 3.3만 |
|---|
| 2025.10.20 | ₩169,717 | ₩170,798 | ₩169,717 | ₩170,411 | +0.41% | 1.8만 |
|---|
| 2025.10.17 | ₩167,969 | ₩169,037 | ₩167,181 | ₩168,636 | +0.40% | 4.1만 |
|---|
| 2025.10.16 | ₩170,572 | ₩170,705 | ₩167,381 | ₩168,316 | -1.32% | 3.7만 |
|---|
| 2025.10.15 | ₩169,664 | ₩170,825 | ₩168,156 | ₩169,517 | -0.09% | 3.8만 |
|---|
| 2025.10.14 | ₩166,447 | ₩169,544 | ₩165,713 | ₩168,222 | +1.07% | 4.3만 |
|---|
| 2025.10.13 | ₩168,329 | ₩168,850 | ₩167,475 | ₩168,569 | +0.14% | 5.1만 |
|---|
| 2025.10.10 | ₩171,439 | ₩171,786 | ₩165,726 | ₩165,766 | -3.31% | 5.3만 |
|---|