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 | ₩220,344 | ₩220,344 | ₩218,219 | ₩219,702 | -0.29% | 7.5만 |
| 2026.10.08 | ₩220,384 | ₩221,333 | ₩216,775 | ₩218,246 | -0.97% | 13.6만 |
| 2026.10.07 | ₩221,413 | ₩222,255 | ₩220,611 | ₩222,095 | +0.31% | 10.7만 |
| 2026.10.06 | ₩223,845 | ₩224,821 | ₩222,856 | ₩224,073 | +0.10% | 6.7만 |
| 2026.10.05 | ₩221,667 | ₩222,830 | ₩221,052 | ₩222,482 | +0.37% | 11.6만 |
| 2026.10.02 | ₩221,613 | ₩222,322 | ₩220,838 | ₩221,694 | +0.04% | 8만 |
| 2026.10.01 | ₩217,270 | ₩219,462 | ₩215,666 | ₩219,088 | +0.84% | 12.5만 |
| 2026.09.30 | ₩218,139 | ₩218,152 | ₩216,695 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩216,709 |
| -0.66% |
| 17만 |
| 2026.09.29 | ₩218,072 | ₩218,205 | ₩216,428 | ₩217,350 | -0.33% | 6.7만 |
|---|
| 2026.09.28 | ₩217,524 | ₩217,524 | ₩214,169 | ₩216,014 | -0.69% | 28.8만 |
|---|
| 2026.09.25 | ₩218,326 | ₩218,794 | ₩217,029 | ₩218,459 | +0.06% | 6.3만 |
|---|
| 2026.09.24 | ₩214,223 | ₩217,564 | ₩214,223 | ₩217,257 | +1.42% | 8.6만 |
|---|
| 2026.09.23 | ₩217,711 | ₩217,711 | ₩215,319 | ₩216,308 | -0.64% | 19.3만 |
|---|
| 2026.09.22 | ₩215,426 | ₩218,005 | ₩215,426 | ₩217,738 | +1.07% | 7.8만 |
|---|
| 2026.09.21 | ₩213,381 | ₩216,922 | ₩212,592 | ₩216,388 | +1.41% | 6만 |
|---|
| 2026.09.18 | ₩208,717 | ₩210,347 | ₩208,155 | ₩210,213 | +0.72% | 6.7만 |
|---|
| 2026.09.17 | ₩208,703 | ₩208,703 | ₩207,006 | ₩207,500 | -0.58% | 6.1만 |
|---|
| 2026.09.16 | ₩205,656 | ₩206,605 | ₩202,502 | ₩204,279 | -0.67% | 10.7만 |
|---|
| 2026.09.15 | ₩204,640 | ₩204,640 | ₩202,622 | ₩203,063 | -0.77% | 12.2만 |
|---|
| 2026.09.14 | ₩203,384 | ₩204,747 | ₩202,702 | ₩203,651 | +0.13% | 9만 |
|---|
| 2026.09.11 | ₩208,984 | ₩210,387 | ₩208,770 | ₩209,652 | +0.32% | 7.5만 |
|---|
| 2026.09.10 | ₩207,407 | ₩208,409 | ₩206,298 | ₩206,592 | -0.39% | 12.5만 |
|---|
| 2026.09.09 | ₩210,441 | ₩211,349 | ₩210,040 | ₩210,120 | -0.15% | 15.9만 |
|---|
| 2026.09.08 | ₩210,093 | ₩211,937 | ₩209,679 | ₩210,801 | +0.34% | 7만 |
|---|
| 2026.09.04 | ₩206,859 | ₩208,690 | ₩206,859 | ₩208,610 | +0.85% | 12.5만 |
|---|
| 2026.09.03 | ₩204,507 | ₩205,923 | ₩202,582 | ₩205,910 | +0.69% | 18.4만 |
|---|
| 2026.09.02 | ₩203,852 | ₩204,560 | ₩202,649 | ₩204,533 | +0.33% | 6만 |
|---|
| 2026.09.01 | ₩204,747 | ₩205,068 | ₩202,863 | ₩203,758 | -0.48% | 7.3만 |
|---|
| 2026.08.31 | ₩207,139 | ₩207,153 | ₩205,950 | ₩206,939 | -0.10% | 5.5만 |
|---|
| 2026.08.28 | ₩209,826 | ₩210,187 | ₩207,353 | ₩207,474 | -1.12% | 18.7만 |
|---|
| 2026.08.27 | ₩211,189 | ₩211,189 | ₩208,610 | ₩210,026 | -0.55% | 8.3만 |
|---|
| 2026.08.26 | ₩207,594 | ₩209,866 | ₩207,594 | ₩209,331 | +0.84% | 8.4만 |
|---|
| 2026.08.25 | ₩209,064 | ₩209,198 | ₩206,418 | ₩207,714 | -0.65% | 6.9만 |
|---|
| 2026.08.24 | ₩206,498 | ₩206,992 | ₩204,266 | ₩206,271 | -0.11% | 17.3만 |
|---|
| 2026.08.21 | ₩209,452 | ₩209,906 | ₩206,926 | ₩208,449 | -0.48% | 5.1만 |
|---|
| 2026.08.20 | ₩207,741 | ₩209,278 | ₩206,672 | ₩207,487 | -0.12% | 16만 |
|---|
| 2026.08.19 | ₩213,033 | ₩213,033 | ₩208,048 | ₩208,409 | -2.17% | 16만 |
|---|
| 2026.08.18 | ₩214,209 | ₩214,477 | ₩211,483 | ₩212,298 | -0.89% | 10만 |
|---|
| 2026.08.17 | ₩218,259 | ₩219,983 | ₩218,259 | ₩218,927 | +0.31% | 6만 |
|---|
| 2026.08.14 | ₩217,257 | ₩218,513 | ₩216,361 | ₩217,150 | -0.05% | 15.2만 |
|---|
| 2026.08.13 | ₩215,933 | ₩218,700 | ₩215,933 | ₩216,976 | +0.48% | 8만 |
|---|
| 2026.08.12 | ₩216,027 | ₩216,361 | ₩214,878 | ₩215,345 | -0.32% | 26.6만 |
|---|
| 2026.08.11 | ₩213,287 | ₩213,728 | ₩211,577 | ₩211,937 | -0.63% | 8.3만 |
|---|
| 2026.08.10 | ₩214,022 | ₩214,250 | ₩211,577 | ₩211,670 | -1.10% | 4.3만 |
|---|
| 2026.08.07 | ₩214,851 | ₩215,132 | ₩211,363 | ₩213,434 | -0.66% | 3.5만 |
|---|
| 2026.08.06 | ₩213,020 | ₩215,252 | ₩210,320 | ₩212,619 | -0.19% | 5.5만 |
|---|
| 2026.08.05 | ₩216,655 | ₩218,499 | ₩214,250 | ₩214,544 | -0.97% | 10.5만 |
|---|
| 2026.08.04 | ₩212,846 | ₩217,176 | ₩212,485 | ₩216,000 | +1.48% | 8.4만 |
|---|
| 2026.08.03 | ₩204,012 | ₩208,035 | ₩202,235 | ₩207,607 | +1.76% | 5.9만 |
|---|
| 2026.07.31 | ₩207,915 | ₩208,970 | ₩203,157 | ₩204,734 | -1.53% | 20.7만 |
|---|
| 2026.07.30 | ₩200,577 | ₩203,437 | ₩200,003 | ₩202,996 | +1.21% | 9.4만 |
|---|
| 2026.07.29 | ₩199,963 | ₩200,123 | ₩193,895 | ₩194,296 | -2.83% | 17.7만 |
|---|
| 2026.07.28 | ₩200,898 | ₩200,898 | ₩196,087 | ₩200,150 | -0.37% | 5.7만 |
|---|
| 2026.07.27 | ₩208,489 | ₩208,676 | ₩201,500 | ₩205,055 | -1.65% | 5.5만 |
|---|
| 2026.07.24 | ₩209,492 | ₩209,492 | ₩205,683 | ₩206,578 | -1.39% | 4.7만 |
|---|
| 2026.07.23 | ₩209,251 | ₩211,991 | ₩209,077 | ₩210,334 | +0.52% | 5.8만 |
|---|
| 2026.07.22 | ₩209,639 | ₩212,405 | ₩209,639 | ₩211,229 | +0.76% | 4.6만 |
|---|
| 2026.07.21 | ₩211,430 | ₩213,073 | ₩210,173 | ₩212,205 | +0.37% | 7.9만 |
|---|
| 2026.07.20 | ₩208,676 | ₩210,013 | ₩206,097 | ₩206,351 | -1.11% | 20.3만 |
|---|
| 2026.07.17 | ₩203,090 | ₩208,302 | ₩201,272 | ₩206,271 | +1.57% | 10.5만 |
|---|
| 2026.07.16 | ₩209,866 | ₩211,323 | ₩207,260 | ₩208,262 | -0.76% | 14.2만 |
|---|
| 2026.07.15 | ₩217,190 | ₩217,190 | ₩209,278 | ₩212,846 | -2.00% | 9.7만 |
|---|
| 2026.07.14 | ₩216,334 | ₩216,922 | ₩214,584 | ₩215,893 | -0.20% | 9.7만 |
|---|
| 2026.07.13 | ₩214,156 | ₩214,610 | ₩211,657 | ₩212,285 | -0.87% | 7.3만 |
|---|
| 2026.07.10 | ₩215,065 | ₩217,283 | ₩214,864 | ₩216,976 | +0.89% | 31만 |
|---|
| 2026.07.09 | ₩216,762 | ₩217,885 | ₩214,958 | ₩215,867 | -0.41% | 8.9만 |
|---|
| 2026.07.08 | ₩208,529 | ₩211,937 | ₩207,995 | ₩211,804 | +1.57% | 11.8만 |
|---|
| 2026.07.07 | ₩210,588 | ₩210,895 | ₩206,752 | ₩210,213 | -0.18% | 10.8만 |
|---|
| 2026.07.06 | ₩215,319 | ₩217,457 | ₩215,252 | ₩215,533 | +0.10% | 12.6만 |
|---|
| 2026.07.02 | ₩219,248 | ₩219,849 | ₩209,826 | ₩211,951 | -3.33% | 4.6만 |
|---|
| 2026.07.01 | ₩220,758 | ₩221,867 | ₩218,620 | ₩218,794 | -0.89% | 10.9만 |
|---|
| 2026.06.30 | ₩220,504 | ₩225,837 | ₩220,504 | ₩225,142 | +2.10% | 5.8만 |
|---|
| 2026.06.29 | ₩215,212 | ₩220,344 | ₩212,646 | ₩219,943 | +2.20% | 5.6만 |
|---|
| 2026.06.26 | ₩216,441 | ₩216,441 | ₩213,047 | ₩213,782 | -1.23% | 6.7만 |
|---|
| 2026.06.25 | ₩222,455 | ₩222,455 | ₩216,508 | ₩220,558 | -0.85% | 7.6만 |
|---|
| 2026.06.24 | ₩215,853 | ₩218,406 | ₩213,154 | ₩215,693 | -0.07% | 6.9만 |
|---|
| 2026.06.23 | ₩216,147 | ₩217,978 | ₩214,851 | ₩215,386 | -0.35% | 7.4만 |
|---|
| 2026.06.22 | ₩224,687 | ₩225,877 | ₩223,084 | ₩225,209 | +0.23% | 14.2만 |
|---|
| 2026.06.18 | ₩222,803 | ₩223,284 | ₩221,827 | ₩222,696 | -0.05% | 5.9만 |
|---|
| 2026.06.17 | ₩220,277 | ₩221,199 | ₩216,989 | ₩217,216 | -1.39% | 7.9만 |
|---|
| 2026.06.16 | ₩221,480 | ₩222,536 | ₩217,631 | ₩217,631 | -1.74% | 6.7만 |
|---|
| 2026.06.15 | ₩220,277 | ₩221,466 | ₩219,796 | ₩221,079 | +0.36% | 10만 |
|---|
| 2026.06.12 | ₩212,071 | ₩214,864 | ₩210,841 | ₩214,009 | +0.91% | 11.3만 |
|---|
| 2026.06.11 | ₩204,867 | ₩211,764 | ₩204,867 | ₩211,283 | +3.13% | 13.8만 |
|---|
| 2026.06.10 | ₩206,030 | ₩209,358 | ₩202,475 | ₩202,863 | -1.54% | 9.9만 |
|---|
| 2026.06.09 | ₩211,951 | ₩213,982 | ₩200,377 | ₩208,195 | -1.77% | 11.4만 |
|---|
| 2026.06.08 | ₩209,959 | ₩211,042 | ₩208,088 | ₩209,264 | -0.33% | 16.6만 |
|---|
| 2026.06.05 | ₩213,367 | ₩213,367 | ₩205,522 | ₩206,191 | -3.36% | 11.5만 |
|---|
| 2026.06.04 | ₩214,250 | ₩217,845 | ₩213,327 | ₩216,789 | +1.19% | 9만 |
|---|
| 2026.06.03 | ₩218,125 | ₩219,595 | ₩216,214 | ₩218,606 | +0.22% | 13.4만 |
|---|
| 2026.06.02 | ₩217,404 | ₩218,232 | ₩216,428 | ₩218,125 | +0.33% | 7만 |
|---|
| 2026.06.01 | ₩215,439 | ₩218,112 | ₩214,731 | ₩217,029 | +0.74% | 8만 |
|---|
| 2026.05.29 | ₩215,492 | ₩216,268 | ₩214,102 | ₩215,613 | +0.06% | 9만 |
|---|
| 2026.05.28 | ₩213,087 | ₩215,078 | ₩211,603 | ₩214,437 | +0.63% | 11.5만 |
|---|
| 2026.05.27 | ₩214,049 | ₩214,049 | ₩211,095 | ₩212,365 | -0.79% | 24만 |
|---|
| 2026.05.26 | ₩209,812 | ₩212,766 | ₩209,812 | ₩212,325 | +1.20% | 10.4만 |
|---|
| 2026.05.22 | ₩207,728 | ₩207,808 | ₩206,471 | ₩206,765 | -0.46% | 5.3만 |
|---|
| 2026.05.21 | ₩202,916 | ₩206,191 | ₩202,916 | ₩205,830 | +1.44% | 3.6만 |
|---|
| 2026.05.20 | ₩202,101 | ₩204,012 | ₩201,312 | ₩203,999 | +0.94% | 4.9만 |
|---|
| 2026.05.19 | ₩200,511 | ₩202,021 | ₩198,399 | ₩200,591 | +0.04% | 5.2만 |
|---|
| 2026.05.18 | ₩205,456 | ₩205,456 | ₩200,350 | ₩202,582 | -1.40% | 4.6만 |
|---|
| 2026.05.15 | ₩205,295 | ₩206,445 | ₩204,467 | ₩204,827 | -0.23% | 4.2만 |
|---|
| 2026.05.14 | ₩207,474 | ₩209,131 | ₩207,474 | ₩208,864 | +0.67% | 11.2만 |
|---|
| 2026.05.13 | ₩207,594 | ₩208,249 | ₩205,402 | ₩207,353 | -0.12% | 7.4만 |
|---|
| 2026.05.12 | ₩205,522 | ₩206,351 | ₩202,261 | ₩206,177 | +0.32% | 12.7만 |
|---|
| 2026.05.11 | ₩205,536 | ₩207,875 | ₩205,536 | ₩207,380 | +0.90% | 13만 |
|---|
| 2026.05.08 | ₩204,360 | ₩205,589 | ₩204,360 | ₩205,589 | +0.60% | 8.1만 |
|---|
| 2026.05.07 | ₩204,720 | ₩204,720 | ₩201,540 | ₩202,435 | -1.12% | 4.4만 |
|---|
| 2026.05.06 | ₩202,916 | ₩204,801 | ₩201,927 | ₩204,761 | +0.91% | 19.4만 |
|---|
| 2026.05.05 | ₩199,027 | ₩200,163 | ₩198,947 | ₩199,548 | +0.26% | 11.8만 |
|---|
| 2026.05.04 | ₩197,530 | ₩198,586 | ₩196,060 | ₩197,049 | -0.24% | 4.7만 |
|---|
| 2026.05.01 | ₩195,927 | ₩197,904 | ₩195,927 | ₩196,768 | +0.43% | 5.8만 |
|---|
| 2026.04.30 | ₩194,229 | ₩195,900 | ₩192,986 | ₩195,753 | +0.78% | 8.8만 |
|---|
| 2026.04.29 | ₩193,561 | ₩193,614 | ₩191,930 | ₩193,133 | -0.22% | 9.9만 |
|---|
| 2026.04.28 | ₩191,516 | ₩192,425 | ₩190,313 | ₩191,369 | -0.08% | 6.2만 |
|---|
| 2026.04.27 | ₩195,619 | ₩195,619 | ₩193,654 | ₩194,911 | -0.36% | 7.4만 |
|---|
| 2026.04.24 | ₩195,178 | ₩195,886 | ₩193,775 | ₩195,472 | +0.15% | 7.2만 |
|---|
| 2026.04.23 | ₩193,347 | ₩194,643 | ₩190,835 | ₩192,866 | -0.25% | 6.4만 |
|---|
| 2026.04.22 | ₩193,120 | ₩194,082 | ₩191,770 | ₩194,082 | +0.50% | 9.9만 |
|---|
| 2026.04.21 | ₩192,666 | ₩193,013 | ₩190,714 | ₩191,035 | -0.85% | 10.5만 |
|---|
| 2026.04.20 | ₩192,398 | ₩192,532 | ₩191,262 | ₩192,265 | -0.07% | 10.8만 |
|---|
| 2026.04.17 | ₩191,703 | ₩193,347 | ₩191,516 | ₩192,639 | +0.49% | 8.5만 |
|---|
| 2026.04.16 | ₩189,765 | ₩190,059 | ₩188,416 | ₩189,672 | -0.05% | 5.8만 |
|---|
| 2026.04.15 | ₩188,563 | ₩189,525 | ₩187,320 | ₩189,485 | +0.49% | 7만 |
|---|
| 2026.04.14 | ₩186,291 | ₩188,402 | ₩185,997 | ₩188,402 | +1.13% | 10.4만 |
|---|
| 2026.04.13 | ₩182,228 | ₩185,021 | ₩182,081 | ₩185,021 | +1.53% | 7만 |
|---|
| 2026.04.10 | ₩182,829 | ₩183,310 | ₩181,987 | ₩182,468 | -0.20% | 11.8만 |
|---|
| 2026.04.09 | ₩180,517 | ₩182,508 | ₩179,595 | ₩182,027 | +0.84% | 21.2만 |
|---|
| 2026.04.08 | ₩180,905 | ₩181,332 | ₩179,381 | ₩180,410 | -0.27% | 6.4만 |
|---|
| 2026.04.07 | ₩172,191 | ₩173,835 | ₩170,828 | ₩173,835 | +0.95% | 8.2만 |
|---|
| 2026.04.06 | ₩172,084 | ₩173,300 | ₩171,897 | ₩173,113 | +0.60% | 3.9만 |
|---|
| 2026.04.02 | ₩167,446 | ₩172,097 | ₩167,232 | ₩171,629 | +2.50% | 9.2만 |
|---|
| 2026.04.01 | ₩170,387 | ₩172,659 | ₩170,173 | ₩171,068 | +0.40% | 22.8만 |
|---|
| 2026.03.31 | ₩164,025 | ₩168,489 | ₩163,998 | ₩168,302 | +2.61% | 6.4만 |
|---|
| 2026.03.30 | ₩166,484 | ₩166,591 | ₩161,085 | ₩161,860 | -2.78% | 5.6만 |
|---|
| 2026.03.27 | ₩166,604 | ₩167,139 | ₩164,346 | ₩164,760 | -1.11% | 7.7만 |
|---|
| 2026.03.26 | ₩171,456 | ₩171,536 | ₩167,553 | ₩167,580 | -2.26% | 5.9만 |
|---|
| 2026.03.25 | ₩174,182 | ₩174,583 | ₩172,792 | ₩173,621 | -0.32% | 2.7만 |
|---|
| 2026.03.24 | ₩171,710 | ₩173,233 | ₩170,894 | ₩172,632 | +0.54% | 4.2만 |
|---|
| 2026.03.23 | ₩173,915 | ₩175,946 | ₩172,953 | ₩173,100 | -0.47% | 5.8만 |
|---|
| 2026.03.20 | ₩173,514 | ₩173,514 | ₩169,678 | ₩170,975 | -1.46% | 19.8만 |
|---|
| 2026.03.19 | ₩171,656 | ₩174,663 | ₩171,282 | ₩173,955 | +1.34% | 5.4만 |
|---|
| 2026.03.18 | ₩176,120 | ₩176,815 | ₩174,048 | ₩174,075 | -1.16% | 6.3만 |
|---|
| 2026.03.17 | ₩176,481 | ₩176,989 | ₩175,853 | ₩176,481 | 0.00% | 2.5만 |
|---|
| 2026.03.16 | ₩175,158 | ₩176,240 | ₩175,011 | ₩175,692 | +0.31% | 4.1만 |
|---|
| 2026.03.13 | ₩174,663 | ₩175,692 | ₩172,765 | ₩173,100 | -0.90% | 4.5만 |
|---|
| 2026.03.12 | ₩175,612 | ₩175,706 | ₩173,795 | ₩173,875 | -0.99% | 7.4만 |
|---|
| 2026.03.11 | ₩177,924 | ₩178,646 | ₩176,588 | ₩177,336 | -0.33% | 10.3만 |
|---|
| 2026.03.10 | ₩177,817 | ₩179,581 | ₩177,350 | ₩177,630 | -0.11% | 11.5만 |
|---|
| 2026.03.09 | ₩172,391 | ₩177,537 | ₩171,870 | ₩177,483 | +2.95% | 5만 |
|---|
| 2026.03.06 | ₩174,436 | ₩176,508 | ₩173,808 | ₩174,316 | -0.07% | 8만 |
|---|
| 2026.03.05 | ₩178,232 | ₩179,087 | ₩175,372 | ₩177,617 | -0.34% | 18만 |
|---|
| 2026.03.04 | ₩178,151 | ₩180,464 | ₩177,898 | ₩179,622 | +0.83% | 9.9만 |
|---|
| 2026.03.03 | ₩176,214 | ₩177,911 | ₩173,701 | ₩176,695 | +0.27% | 3.6만 |
|---|
| 2026.03.02 | ₩178,606 | ₩181,439 | ₩178,606 | ₩180,811 | +1.23% | 5.7만 |
|---|
| 2026.02.27 | ₩179,154 | ₩181,132 | ₩179,154 | ₩181,132 | +1.10% | 1.7만 |
|---|
| 2026.02.26 | ₩183,003 | ₩183,003 | ₩179,541 | ₩182,107 | -0.49% | 4만 |
|---|
| 2026.02.25 | ₩182,228 | ₩183,765 | ₩182,228 | ₩183,444 | +0.67% | 4.3만 |
|---|
| 2026.02.24 | ₩179,020 | ₩181,105 | ₩177,964 | ₩180,811 | +1.00% | 4만 |
|---|
| 2026.02.23 | ₩180,290 | ₩180,397 | ₩177,831 | ₩178,432 | -1.03% | 11.8만 |
|---|
| 2026.02.20 | ₩178,432 | ₩181,680 | ₩178,432 | ₩180,998 | +1.44% | 4.4만 |
|---|
| 2026.02.19 | ₩179,154 | ₩180,049 | ₩178,499 | ₩179,675 | +0.29% | 4.9만 |
|---|
| 2026.02.18 | ₩178,980 | ₩181,693 | ₩178,472 | ₩180,089 | +0.62% | 3.5만 |
|---|
| 2026.02.17 | ₩177,563 | ₩179,581 | ₩176,548 | ₩178,552 | +0.56% | 8.3만 |
|---|
| 2026.02.13 | ₩177,817 | ₩180,383 | ₩177,350 | ₩178,887 | +0.60% | 2만 |
|---|
| 2026.02.12 | ₩181,827 | ₩183,698 | ₩178,258 | ₩178,405 | -1.88% | 3.2만 |
|---|
| 2026.02.11 | ₩181,626 | ₩181,867 | ₩178,873 | ₩180,918 | -0.39% | 2.9만 |
|---|
| 2026.02.10 | ₩181,359 | ₩181,666 | ₩178,913 | ₩179,007 | -1.30% | 10.5만 |
|---|
| 2026.02.09 | ₩178,686 | ₩181,853 | ₩177,764 | ₩181,159 | +1.38% | 14.4만 |
|---|
| 2026.02.06 | ₩175,078 | ₩179,314 | ₩174,610 | ₩179,194 | +2.35% | 14만 |
|---|
| 2026.02.05 | ₩173,260 | ₩175,398 | ₩172,124 | ₩172,899 | -0.21% | 8.7만 |
|---|
| 2026.02.04 | ₩180,691 | ₩180,691 | ₩173,220 | ₩174,957 | -3.17% | 4.9만 |
|---|
| 2026.02.03 | ₩183,992 | ₩184,099 | ₩179,087 | ₩181,426 | -1.39% | 3.8만 |
|---|
| 2026.02.02 | ₩178,619 | ₩182,428 | ₩178,619 | ₩182,000 | +1.89% | 5.5만 |
|---|
| 2026.01.30 | ₩182,749 | ₩183,644 | ₩178,646 | ₩179,100 | -2.00% | 4.5만 |
|---|
| 2026.01.29 | ₩185,074 | ₩185,074 | ₩180,624 | ₩184,152 | -0.50% | 3.1만 |
|---|
| 2026.01.28 | ₩183,978 | ₩184,139 | ₩183,136 | ₩183,604 | -0.20% | 4만 |
|---|
| 2026.01.27 | ₩181,693 | ₩183,136 | ₩181,426 | ₩182,776 | +0.60% | 2.5만 |
|---|
| 2026.01.26 | ₩179,127 | ₩180,517 | ₩179,127 | ₩179,622 | +0.28% | 1.9만 |
|---|
| 2026.01.23 | ₩178,365 | ₩179,515 | ₩178,098 | ₩178,633 | +0.15% | 2.3만 |
|---|
| 2026.01.22 | ₩180,397 | ₩180,397 | ₩177,951 | ₩178,740 | -0.92% | 7.8만 |
|---|
| 2026.01.21 | ₩176,561 | ₩179,421 | ₩175,960 | ₩178,526 | +1.11% | 3.8만 |
|---|
| 2026.01.20 | ₩175,692 | ₩177,523 | ₩175,505 | ₩175,759 | +0.04% | 2.3만 |
|---|
| 2026.01.16 | ₩178,993 | ₩178,993 | ₩177,523 | ₩178,566 | -0.24% | 3.1만 |
|---|
| 2026.01.15 | ₩178,552 | ₩179,408 | ₩177,456 | ₩177,456 | -0.61% | 2만 |
|---|
| 2026.01.14 | ₩176,815 | ₩177,069 | ₩174,837 | ₩176,294 | -0.29% | 2.3만 |
|---|
| 2026.01.13 | ₩177,603 | ₩178,258 | ₩177,029 | ₩177,630 | +0.02% | 2.6만 |
|---|
| 2026.01.12 | ₩174,663 | ₩177,710 | ₩174,663 | ₩177,390 | +1.56% | 12.6만 |
|---|
| 2026.01.09 | ₩173,554 | ₩175,986 | ₩173,554 | ₩175,839 | +1.32% | 5.7만 |
|---|
| 2026.01.08 | ₩175,398 | ₩175,398 | ₩172,485 | ₩173,046 | -1.34% | 2.5만 |
|---|
| 2026.01.07 | ₩175,599 | ₩176,481 | ₩174,984 | ₩175,251 | -0.20% | 2만 |
|---|
| 2026.01.06 | ₩173,848 | ₩176,561 | ₩173,835 | ₩176,454 | +1.50% | 3.1만 |
|---|
| 2026.01.05 | ₩173,982 | ₩174,490 | ₩173,153 | ₩173,541 | -0.25% | 2.6만 |
|---|
| 2026.01.02 | ₩171,857 | ₩172,712 | ₩170,948 | ₩172,151 | +0.17% | 3.3만 |
|---|
| 2025.12.31 | ₩171,656 | ₩171,710 | ₩169,879 | ₩169,879 | -1.04% | 3.5만 |
|---|
| 2025.12.30 | ₩172,431 | ₩172,578 | ₩171,736 | ₩171,736 | -0.40% | 2.2만 |
|---|
| 2025.12.29 | ₩171,870 | ₩172,859 | ₩171,870 | ₩172,445 | +0.33% | 2.6만 |
|---|
| 2025.12.26 | ₩173,648 | ₩173,648 | ₩173,086 | ₩173,113 | -0.31% | 2.1만 |
|---|
| 2025.12.24 | ₩172,645 | ₩173,514 | ₩172,645 | ₩173,514 | +0.50% | 3.5만 |
|---|
| 2025.12.23 | ₩171,897 | ₩172,578 | ₩171,456 | ₩172,578 | +0.40% | 2.8만 |
|---|
| 2025.12.22 | ₩172,832 | ₩172,832 | ₩171,656 | ₩172,244 | -0.34% | 2.6만 |
|---|
| 2025.12.19 | ₩168,395 | ₩171,496 | ₩168,395 | ₩171,001 | +1.55% | 3.3만 |
|---|
| 2025.12.18 | ₩167,379 | ₩168,663 | ₩166,845 | ₩167,353 | -0.02% | 4.2만 |
|---|
| 2025.12.17 | ₩168,195 | ₩168,195 | ₩164,185 | ₩164,239 | -2.35% | 2.8만 |
|---|
| 2025.12.16 | ₩167,099 | ₩168,275 | ₩166,471 | ₩167,580 | +0.29% | 4만 |
|---|
| 2025.12.15 | ₩170,213 | ₩170,213 | ₩167,834 | ₩167,861 | -1.38% | 2.2만 |
|---|
| 2025.12.12 | ₩172,137 | ₩172,137 | ₩167,954 | ₩168,876 | -1.89% | 2.1만 |
|---|
| 2025.12.11 | ₩171,309 | ₩173,166 | ₩170,360 | ₩173,113 | +1.05% | 1.1만 |
|---|
| 2025.12.10 | ₩171,202 | ₩172,966 | ₩170,707 | ₩172,538 | +0.78% | 3.7만 |
|---|
| 2025.12.09 | ₩170,721 | ₩171,549 | ₩170,560 | ₩171,242 | +0.31% | 2.8만 |
|---|
| 2025.12.08 | ₩171,576 | ₩171,857 | ₩170,547 | ₩171,202 | -0.22% | 2.5만 |
|---|
| 2025.12.05 | ₩170,547 | ₩171,322 | ₩170,493 | ₩171,108 | +0.33% | 2.2만 |
|---|
| 2025.12.04 | ₩169,010 | ₩170,159 | ₩169,010 | ₩170,026 | +0.60% | 2만 |
|---|
| 2025.12.03 | ₩169,277 | ₩169,705 | ₩167,874 | ₩169,611 | +0.20% | 3.8만 |
|---|
| 2025.12.02 | ₩169,438 | ₩170,387 | ₩168,743 | ₩169,411 | -0.02% | 12만 |
|---|
| 2025.12.01 | ₩168,368 | ₩169,438 | ₩167,914 | ₩168,582 | +0.13% | 2.3만 |
|---|
| 2025.11.28 | ₩169,010 | ₩169,852 | ₩168,970 | ₩169,812 | +0.47% | 3.7만 |
|---|
| 2025.11.26 | ₩167,460 | ₩168,729 | ₩167,232 | ₩168,235 | +0.46% | 2.2만 |
|---|
| 2025.11.25 | ₩164,413 | ₩166,564 | ₩163,303 | ₩166,377 | +1.19% | 2.9만 |
|---|
| 2025.11.24 | ₩162,141 | ₩164,947 | ₩162,141 | ₩164,867 | +1.68% | 2.3만 |
|---|
| 2025.11.21 | ₩160,911 | ₩162,167 | ₩158,372 | ₩160,791 | -0.07% | 2.8만 |
|---|
| 2025.11.20 | ₩167,954 | ₩168,034 | ₩160,136 | ₩160,149 | -4.65% | 3.1만 |
|---|
| 2025.11.19 | ₩163,838 | ₩165,869 | ₩162,849 | ₩164,626 | +0.48% | 2.2만 |
|---|
| 2025.11.18 | ₩164,680 | ₩165,241 | ₩162,622 | ₩163,651 | -0.62% | 4.5만 |
|---|
| 2025.11.17 | ₩167,633 | ₩168,689 | ₩164,907 | ₩165,749 | -1.12% | 4.5만 |
|---|
| 2025.11.14 | ₩165,214 | ₩169,545 | ₩164,760 | ₩167,968 | +1.67% | 4.1만 |
|---|
| 2025.11.13 | ₩170,908 | ₩171,242 | ₩167,286 | ₩167,834 | -1.80% | 4.2만 |
|---|
| 2025.11.12 | ₩173,273 | ₩173,273 | ₩171,589 | ₩172,244 | -0.59% | 3.6만 |
|---|
| 2025.11.11 | ₩172,298 | ₩172,645 | ₩171,255 | ₩172,084 | -0.12% | 4.8만 |
|---|
| 2025.11.10 | ₩172,204 | ₩173,661 | ₩171,883 | ₩173,380 | +0.68% | 3만 |
|---|
| 2025.11.07 | ₩168,262 | ₩169,692 | ₩166,016 | ₩169,692 | +0.85% | 3.6만 |
|---|
| 2025.11.06 | ₩171,750 | ₩171,750 | ₩168,756 | ₩169,237 | -1.46% | 3.1만 |
|---|
| 2025.11.05 | ₩170,921 | ₩173,394 | ₩170,921 | ₩172,645 | +1.01% | 11.9만 |
|---|
| 2025.11.04 | ₩172,137 | ₩173,260 | ₩171,135 | ₩171,496 | -0.37% | 4.3만 |
|---|
| 2025.11.03 | ₩175,532 | ₩175,532 | ₩173,928 | ₩174,850 | -0.39% | 2.5만 |
|---|
| 2025.10.31 | ₩174,850 | ₩175,799 | ₩173,754 | ₩174,222 | -0.36% | 3.1만 |
|---|
| 2025.10.30 | ₩174,182 | ₩175,438 | ₩173,193 | ₩173,193 | -0.57% | 2.4만 |
|---|
| 2025.10.29 | ₩175,225 | ₩175,920 | ₩174,222 | ₩175,492 | +0.15% | 2.8만 |
|---|
| 2025.10.28 | ₩175,064 | ₩175,305 | ₩174,583 | ₩174,583 | -0.27% | 2.4만 |
|---|
| 2025.10.27 | ₩174,971 | ₩175,198 | ₩174,075 | ₩175,078 | +0.06% | 2.7만 |
|---|
| 2025.10.24 | ₩172,365 | ₩173,113 | ₩172,365 | ₩172,659 | +0.17% | 2.3만 |
|---|
| 2025.10.23 | ₩168,475 | ₩170,935 | ₩168,475 | ₩170,667 | +1.30% | 12.8만 |
|---|
| 2025.10.22 | ₩170,734 | ₩170,734 | ₩166,845 | ₩168,221 | -1.47% | 3.8만 |
|---|
| 2025.10.21 | ₩170,453 | ₩170,921 | ₩169,959 | ₩170,360 | -0.05% | 3.3만 |
|---|
| 2025.10.20 | ₩169,932 | ₩171,015 | ₩169,932 | ₩170,627 | +0.41% | 1.8만 |
|---|
| 2025.10.17 | ₩168,181 | ₩169,251 | ₩167,393 | ₩168,850 | +0.40% | 4.1만 |
|---|
| 2025.10.16 | ₩170,788 | ₩170,921 | ₩167,593 | ₩168,529 | -1.32% | 3.7만 |
|---|
| 2025.10.15 | ₩169,879 | ₩171,041 | ₩168,368 | ₩169,732 | -0.09% | 3.8만 |
|---|
| 2025.10.14 | ₩166,658 | ₩169,758 | ₩165,923 | ₩168,435 | +1.07% | 4.3만 |
|---|
| 2025.10.13 | ₩168,542 | ₩169,063 | ₩167,687 | ₩168,783 | +0.14% | 5.1만 |
|---|
| 2025.10.10 | ₩171,656 | ₩172,004 | ₩165,936 | ₩165,976 | -3.31% | 5.3만 |
|---|