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 | ₩220,284 | ₩220,284 | ₩218,160 | ₩219,643 | -0.29% | 7.5만 |
| 2026.10.08 | ₩220,325 | ₩221,273 | ₩216,717 | ₩218,187 | -0.97% | 13.6만 |
| 2026.10.07 | ₩221,353 | ₩222,195 | ₩220,552 | ₩222,035 | +0.31% | 10.7만 |
| 2026.10.06 | ₩223,785 | ₩224,760 | ₩222,796 | ₩224,012 | +0.10% | 6.7만 |
| 2026.10.05 | ₩221,607 | ₩222,770 | ₩220,993 | ₩222,422 | +0.37% | 11.6만 |
| 2026.10.02 | ₩221,554 | ₩222,262 | ₩220,779 | ₩221,634 | +0.04% | 8만 |
| 2026.10.01 | ₩217,211 | ₩219,403 | ₩215,608 | ₩219,029 | +0.84% | 12.5만 |
| 2026.09.30 | ₩218,080 | ₩218,093 | ₩216,637 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩216,650 |
| -0.66% |
| 17만 |
| 2026.09.29 | ₩218,013 | ₩218,147 | ₩216,370 | ₩217,292 | -0.33% | 6.7만 |
|---|
| 2026.09.28 | ₩217,465 | ₩217,465 | ₩214,112 | ₩215,955 | -0.69% | 28.8만 |
|---|
| 2026.09.25 | ₩218,267 | ₩218,735 | ₩216,971 | ₩218,401 | +0.06% | 6.3만 |
|---|
| 2026.09.24 | ₩214,165 | ₩217,505 | ₩214,165 | ₩217,198 | +1.42% | 8.6만 |
|---|
| 2026.09.23 | ₩217,652 | ₩217,652 | ₩215,261 | ₩216,249 | -0.64% | 19.3만 |
|---|
| 2026.09.22 | ₩215,368 | ₩217,946 | ₩215,368 | ₩217,679 | +1.07% | 7.8만 |
|---|
| 2026.09.21 | ₩213,323 | ₩216,864 | ₩212,535 | ₩216,330 | +1.41% | 6만 |
|---|
| 2026.09.18 | ₩208,660 | ₩210,290 | ₩208,099 | ₩210,157 | +0.72% | 6.7만 |
|---|
| 2026.09.17 | ₩208,647 | ₩208,647 | ₩206,950 | ₩207,444 | -0.58% | 6.1만 |
|---|
| 2026.09.16 | ₩205,601 | ₩206,549 | ₩202,447 | ₩204,224 | -0.67% | 10.7만 |
|---|
| 2026.09.15 | ₩204,585 | ₩204,585 | ₩202,568 | ₩203,009 | -0.77% | 12.2만 |
|---|
| 2026.09.14 | ₩203,329 | ₩204,692 | ₩202,648 | ₩203,596 | +0.13% | 9만 |
|---|
| 2026.09.11 | ₩208,928 | ₩210,330 | ₩208,714 | ₩209,596 | +0.32% | 7.5만 |
|---|
| 2026.09.10 | ₩207,351 | ₩208,353 | ₩206,242 | ₩206,536 | -0.39% | 12.5만 |
|---|
| 2026.09.09 | ₩210,384 | ₩211,292 | ₩209,983 | ₩210,063 | -0.15% | 15.9만 |
|---|
| 2026.09.08 | ₩210,036 | ₩211,880 | ₩209,622 | ₩210,745 | +0.34% | 7만 |
|---|
| 2026.09.04 | ₩206,803 | ₩208,634 | ₩206,803 | ₩208,553 | +0.85% | 12.5만 |
|---|
| 2026.09.03 | ₩204,452 | ₩205,868 | ₩202,528 | ₩205,854 | +0.69% | 18.4만 |
|---|
| 2026.09.02 | ₩203,797 | ₩204,505 | ₩202,594 | ₩204,478 | +0.33% | 6만 |
|---|
| 2026.09.01 | ₩204,692 | ₩205,013 | ₩202,808 | ₩203,703 | -0.48% | 7.3만 |
|---|
| 2026.08.31 | ₩207,084 | ₩207,097 | ₩205,895 | ₩206,883 | -0.10% | 5.5만 |
|---|
| 2026.08.28 | ₩209,769 | ₩210,130 | ₩207,297 | ₩207,418 | -1.12% | 18.7만 |
|---|
| 2026.08.27 | ₩211,132 | ₩211,132 | ₩208,553 | ₩209,970 | -0.55% | 8.3만 |
|---|
| 2026.08.26 | ₩207,538 | ₩209,809 | ₩207,538 | ₩209,275 | +0.84% | 8.4만 |
|---|
| 2026.08.25 | ₩209,008 | ₩209,141 | ₩206,362 | ₩207,658 | -0.65% | 6.9만 |
|---|
| 2026.08.24 | ₩206,442 | ₩206,937 | ₩204,211 | ₩206,215 | -0.11% | 17.3만 |
|---|
| 2026.08.21 | ₩209,395 | ₩209,849 | ₩206,870 | ₩208,393 | -0.48% | 5.1만 |
|---|
| 2026.08.20 | ₩207,685 | ₩209,221 | ₩206,616 | ₩207,431 | -0.12% | 16만 |
|---|
| 2026.08.19 | ₩212,976 | ₩212,976 | ₩207,992 | ₩208,353 | -2.17% | 16만 |
|---|
| 2026.08.18 | ₩214,152 | ₩214,419 | ₩211,426 | ₩212,241 | -0.89% | 10만 |
|---|
| 2026.08.17 | ₩218,200 | ₩219,924 | ₩218,200 | ₩218,868 | +0.31% | 6만 |
|---|
| 2026.08.14 | ₩217,198 | ₩218,454 | ₩216,303 | ₩217,091 | -0.05% | 15.2만 |
|---|
| 2026.08.13 | ₩215,875 | ₩218,641 | ₩215,875 | ₩216,917 | +0.48% | 8만 |
|---|
| 2026.08.12 | ₩215,969 | ₩216,303 | ₩214,820 | ₩215,287 | -0.32% | 26.6만 |
|---|
| 2026.08.11 | ₩213,230 | ₩213,671 | ₩211,520 | ₩211,880 | -0.63% | 8.3만 |
|---|
| 2026.08.10 | ₩213,965 | ₩214,192 | ₩211,520 | ₩211,613 | -1.10% | 4.3만 |
|---|
| 2026.08.07 | ₩214,793 | ₩215,074 | ₩211,306 | ₩213,377 | -0.66% | 3.5만 |
|---|
| 2026.08.06 | ₩212,963 | ₩215,194 | ₩210,264 | ₩212,562 | -0.19% | 5.5만 |
|---|
| 2026.08.05 | ₩216,597 | ₩218,441 | ₩214,192 | ₩214,486 | -0.97% | 10.5만 |
|---|
| 2026.08.04 | ₩212,789 | ₩217,118 | ₩212,428 | ₩215,942 | +1.48% | 8.4만 |
|---|
| 2026.08.03 | ₩203,957 | ₩207,979 | ₩202,180 | ₩207,551 | +1.76% | 5.9만 |
|---|
| 2026.07.31 | ₩207,859 | ₩208,914 | ₩203,102 | ₩204,679 | -1.53% | 20.7만 |
|---|
| 2026.07.30 | ₩200,523 | ₩203,383 | ₩199,949 | ₩202,942 | +1.21% | 9.4만 |
|---|
| 2026.07.29 | ₩199,909 | ₩200,069 | ₩193,843 | ₩194,244 | -2.83% | 17.7만 |
|---|
| 2026.07.28 | ₩200,844 | ₩200,844 | ₩196,034 | ₩200,096 | -0.37% | 5.7만 |
|---|
| 2026.07.27 | ₩208,433 | ₩208,620 | ₩201,445 | ₩204,999 | -1.65% | 5.5만 |
|---|
| 2026.07.24 | ₩209,435 | ₩209,435 | ₩205,627 | ₩206,523 | -1.39% | 4.7만 |
|---|
| 2026.07.23 | ₩209,195 | ₩211,934 | ₩209,021 | ₩210,277 | +0.52% | 5.8만 |
|---|
| 2026.07.22 | ₩209,582 | ₩212,348 | ₩209,582 | ₩211,172 | +0.76% | 4.6만 |
|---|
| 2026.07.21 | ₩211,373 | ₩213,016 | ₩210,117 | ₩212,148 | +0.37% | 7.9만 |
|---|
| 2026.07.20 | ₩208,620 | ₩209,956 | ₩206,042 | ₩206,295 | -1.11% | 20.3만 |
|---|
| 2026.07.17 | ₩203,035 | ₩208,246 | ₩201,218 | ₩206,215 | +1.57% | 10.5만 |
|---|
| 2026.07.16 | ₩209,809 | ₩211,266 | ₩207,204 | ₩208,206 | -0.76% | 14.2만 |
|---|
| 2026.07.15 | ₩217,131 | ₩217,131 | ₩209,221 | ₩212,789 | -2.00% | 9.7만 |
|---|
| 2026.07.14 | ₩216,276 | ₩216,864 | ₩214,526 | ₩215,835 | -0.20% | 9.7만 |
|---|
| 2026.07.13 | ₩214,098 | ₩214,553 | ₩211,600 | ₩212,228 | -0.87% | 7.3만 |
|---|
| 2026.07.10 | ₩215,007 | ₩217,225 | ₩214,806 | ₩216,917 | +0.89% | 31만 |
|---|
| 2026.07.09 | ₩216,704 | ₩217,826 | ₩214,900 | ₩215,808 | -0.41% | 8.9만 |
|---|
| 2026.07.08 | ₩208,473 | ₩211,880 | ₩207,939 | ₩211,747 | +1.57% | 11.8만 |
|---|
| 2026.07.07 | ₩210,531 | ₩210,838 | ₩206,696 | ₩210,157 | -0.18% | 10.8만 |
|---|
| 2026.07.06 | ₩215,261 | ₩217,398 | ₩215,194 | ₩215,474 | +0.10% | 12.6만 |
|---|
| 2026.07.02 | ₩219,189 | ₩219,790 | ₩209,769 | ₩211,894 | -3.33% | 4.6만 |
|---|
| 2026.07.01 | ₩220,699 | ₩221,808 | ₩218,561 | ₩218,735 | -0.89% | 10.9만 |
|---|
| 2026.06.30 | ₩220,445 | ₩225,776 | ₩220,445 | ₩225,081 | +2.10% | 5.8만 |
|---|
| 2026.06.29 | ₩215,154 | ₩220,284 | ₩212,588 | ₩219,884 | +2.20% | 5.6만 |
|---|
| 2026.06.26 | ₩216,383 | ₩216,383 | ₩212,989 | ₩213,724 | -1.23% | 6.7만 |
|---|
| 2026.06.25 | ₩222,396 | ₩222,396 | ₩216,450 | ₩220,498 | -0.85% | 7.6만 |
|---|
| 2026.06.24 | ₩215,795 | ₩218,347 | ₩213,096 | ₩215,635 | -0.07% | 6.9만 |
|---|
| 2026.06.23 | ₩216,089 | ₩217,920 | ₩214,793 | ₩215,327 | -0.35% | 7.4만 |
|---|
| 2026.06.22 | ₩224,627 | ₩225,816 | ₩223,023 | ₩225,148 | +0.23% | 14.2만 |
|---|
| 2026.06.18 | ₩222,743 | ₩223,224 | ₩221,768 | ₩222,636 | -0.05% | 5.9만 |
|---|
| 2026.06.17 | ₩220,218 | ₩221,140 | ₩216,931 | ₩217,158 | -1.39% | 7.9만 |
|---|
| 2026.06.16 | ₩221,420 | ₩222,476 | ₩217,572 | ₩217,572 | -1.74% | 6.7만 |
|---|
| 2026.06.15 | ₩220,218 | ₩221,407 | ₩219,737 | ₩221,019 | +0.36% | 10만 |
|---|
| 2026.06.12 | ₩212,014 | ₩214,806 | ₩210,785 | ₩213,951 | +0.91% | 11.3만 |
|---|
| 2026.06.11 | ₩204,812 | ₩211,707 | ₩204,812 | ₩211,226 | +3.13% | 13.8만 |
|---|
| 2026.06.10 | ₩205,975 | ₩209,302 | ₩202,421 | ₩202,808 | -1.54% | 9.9만 |
|---|
| 2026.06.09 | ₩211,894 | ₩213,925 | ₩200,323 | ₩208,139 | -1.77% | 11.4만 |
|---|
| 2026.06.08 | ₩209,903 | ₩210,985 | ₩208,032 | ₩209,208 | -0.33% | 16.6만 |
|---|
| 2026.06.05 | ₩213,310 | ₩213,310 | ₩205,467 | ₩206,135 | -3.36% | 11.5만 |
|---|
| 2026.06.04 | ₩214,192 | ₩217,786 | ₩213,270 | ₩216,730 | +1.19% | 9만 |
|---|
| 2026.06.03 | ₩218,067 | ₩219,536 | ₩216,156 | ₩218,548 | +0.22% | 13.4만 |
|---|
| 2026.06.02 | ₩217,345 | ₩218,173 | ₩216,370 | ₩218,067 | +0.33% | 7만 |
|---|
| 2026.06.01 | ₩215,381 | ₩218,053 | ₩214,673 | ₩216,971 | +0.74% | 8만 |
|---|
| 2026.05.29 | ₩215,434 | ₩216,209 | ₩214,045 | ₩215,555 | +0.06% | 9만 |
|---|
| 2026.05.28 | ₩213,029 | ₩215,020 | ₩211,546 | ₩214,379 | +0.63% | 11.5만 |
|---|
| 2026.05.27 | ₩213,991 | ₩213,991 | ₩211,039 | ₩212,308 | -0.79% | 24만 |
|---|
| 2026.05.26 | ₩209,756 | ₩212,709 | ₩209,756 | ₩212,268 | +1.20% | 10.4만 |
|---|
| 2026.05.22 | ₩207,672 | ₩207,752 | ₩206,416 | ₩206,710 | -0.46% | 5.3만 |
|---|
| 2026.05.21 | ₩202,862 | ₩206,135 | ₩202,862 | ₩205,774 | +1.44% | 3.6만 |
|---|
| 2026.05.20 | ₩202,047 | ₩203,957 | ₩201,258 | ₩203,944 | +0.94% | 4.9만 |
|---|
| 2026.05.19 | ₩200,457 | ₩201,966 | ₩198,346 | ₩200,537 | +0.04% | 5.2만 |
|---|
| 2026.05.18 | ₩205,400 | ₩205,400 | ₩200,296 | ₩202,528 | -1.40% | 4.6만 |
|---|
| 2026.05.15 | ₩205,240 | ₩206,389 | ₩204,411 | ₩204,772 | -0.23% | 4.2만 |
|---|
| 2026.05.14 | ₩207,418 | ₩209,074 | ₩207,418 | ₩208,807 | +0.67% | 11.2만 |
|---|
| 2026.05.13 | ₩207,538 | ₩208,193 | ₩205,347 | ₩207,297 | -0.12% | 7.4만 |
|---|
| 2026.05.12 | ₩205,467 | ₩206,295 | ₩202,207 | ₩206,122 | +0.32% | 12.7만 |
|---|
| 2026.05.11 | ₩205,480 | ₩207,819 | ₩205,480 | ₩207,324 | +0.90% | 13만 |
|---|
| 2026.05.08 | ₩204,305 | ₩205,534 | ₩204,305 | ₩205,534 | +0.60% | 8.1만 |
|---|
| 2026.05.07 | ₩204,665 | ₩204,665 | ₩201,485 | ₩202,381 | -1.12% | 4.4만 |
|---|
| 2026.05.06 | ₩202,862 | ₩204,746 | ₩201,873 | ₩204,705 | +0.91% | 19.4만 |
|---|
| 2026.05.05 | ₩198,973 | ₩200,109 | ₩198,893 | ₩199,495 | +0.26% | 11.8만 |
|---|
| 2026.05.04 | ₩197,477 | ₩198,533 | ₩196,007 | ₩196,996 | -0.24% | 4.7만 |
|---|
| 2026.05.01 | ₩195,874 | ₩197,851 | ₩195,874 | ₩196,715 | +0.43% | 5.8만 |
|---|
| 2026.04.30 | ₩194,177 | ₩195,847 | ₩192,934 | ₩195,700 | +0.78% | 8.8만 |
|---|
| 2026.04.29 | ₩193,509 | ₩193,562 | ₩191,879 | ₩193,081 | -0.22% | 9.9만 |
|---|
| 2026.04.28 | ₩191,465 | ₩192,373 | ₩190,262 | ₩191,318 | -0.08% | 6.2만 |
|---|
| 2026.04.27 | ₩195,566 | ₩195,566 | ₩193,602 | ₩194,858 | -0.36% | 7.4만 |
|---|
| 2026.04.24 | ₩195,125 | ₩195,834 | ₩193,723 | ₩195,419 | +0.15% | 7.2만 |
|---|
| 2026.04.23 | ₩193,295 | ₩194,591 | ₩190,783 | ₩192,814 | -0.25% | 6.4만 |
|---|
| 2026.04.22 | ₩193,068 | ₩194,030 | ₩191,718 | ₩194,030 | +0.50% | 9.9만 |
|---|
| 2026.04.21 | ₩192,614 | ₩192,961 | ₩190,663 | ₩190,984 | -0.85% | 10.5만 |
|---|
| 2026.04.20 | ₩192,346 | ₩192,480 | ₩191,211 | ₩192,213 | -0.07% | 10.8만 |
|---|
| 2026.04.17 | ₩191,652 | ₩193,295 | ₩191,465 | ₩192,587 | +0.49% | 8.5만 |
|---|
| 2026.04.16 | ₩189,714 | ₩190,008 | ₩188,365 | ₩189,621 | -0.05% | 5.8만 |
|---|
| 2026.04.15 | ₩188,512 | ₩189,474 | ₩187,269 | ₩189,434 | +0.49% | 7만 |
|---|
| 2026.04.14 | ₩186,240 | ₩188,351 | ₩185,946 | ₩188,351 | +1.13% | 10.4만 |
|---|
| 2026.04.13 | ₩182,179 | ₩184,971 | ₩182,032 | ₩184,971 | +1.53% | 7만 |
|---|
| 2026.04.10 | ₩182,780 | ₩183,261 | ₩181,938 | ₩182,419 | -0.20% | 11.8만 |
|---|
| 2026.04.09 | ₩180,468 | ₩182,459 | ₩179,546 | ₩181,978 | +0.84% | 21.2만 |
|---|
| 2026.04.08 | ₩180,856 | ₩181,283 | ₩179,333 | ₩180,361 | -0.27% | 6.4만 |
|---|
| 2026.04.07 | ₩172,144 | ₩173,788 | ₩170,782 | ₩173,788 | +0.95% | 8.2만 |
|---|
| 2026.04.06 | ₩172,038 | ₩173,253 | ₩171,850 | ₩173,066 | +0.60% | 3.9만 |
|---|
| 2026.04.02 | ₩167,401 | ₩172,051 | ₩167,187 | ₩171,583 | +2.50% | 9.2만 |
|---|
| 2026.04.01 | ₩170,341 | ₩172,612 | ₩170,127 | ₩171,022 | +0.40% | 22.8만 |
|---|
| 2026.03.31 | ₩163,981 | ₩168,443 | ₩163,954 | ₩168,256 | +2.61% | 6.4만 |
|---|
| 2026.03.30 | ₩166,439 | ₩166,546 | ₩161,041 | ₩161,816 | -2.78% | 5.6만 |
|---|
| 2026.03.27 | ₩166,559 | ₩167,094 | ₩164,301 | ₩164,716 | -1.11% | 7.7만 |
|---|
| 2026.03.26 | ₩171,410 | ₩171,490 | ₩167,508 | ₩167,535 | -2.26% | 5.9만 |
|---|
| 2026.03.25 | ₩174,135 | ₩174,536 | ₩172,746 | ₩173,574 | -0.32% | 2.7만 |
|---|
| 2026.03.24 | ₩171,663 | ₩173,187 | ₩170,848 | ₩172,585 | +0.54% | 4.2만 |
|---|
| 2026.03.23 | ₩173,868 | ₩175,899 | ₩172,906 | ₩173,053 | -0.47% | 5.8만 |
|---|
| 2026.03.20 | ₩173,467 | ₩173,467 | ₩169,633 | ₩170,929 | -1.46% | 19.8만 |
|---|
| 2026.03.19 | ₩171,610 | ₩174,616 | ₩171,236 | ₩173,908 | +1.34% | 5.4만 |
|---|
| 2026.03.18 | ₩176,073 | ₩176,767 | ₩174,002 | ₩174,028 | -1.16% | 6.3만 |
|---|
| 2026.03.17 | ₩176,433 | ₩176,941 | ₩175,805 | ₩176,433 | 0.00% | 2.5만 |
|---|
| 2026.03.16 | ₩175,111 | ₩176,193 | ₩174,964 | ₩175,645 | +0.31% | 4.1만 |
|---|
| 2026.03.13 | ₩174,616 | ₩175,645 | ₩172,719 | ₩173,053 | -0.90% | 4.5만 |
|---|
| 2026.03.12 | ₩175,565 | ₩175,658 | ₩173,748 | ₩173,828 | -0.99% | 7.4만 |
|---|
| 2026.03.11 | ₩177,876 | ₩178,598 | ₩176,540 | ₩177,288 | -0.33% | 10.3만 |
|---|
| 2026.03.10 | ₩177,769 | ₩179,533 | ₩177,302 | ₩177,582 | -0.11% | 11.5만 |
|---|
| 2026.03.09 | ₩172,345 | ₩177,489 | ₩171,824 | ₩177,435 | +2.95% | 5만 |
|---|
| 2026.03.06 | ₩174,389 | ₩176,460 | ₩173,761 | ₩174,269 | -0.07% | 8만 |
|---|
| 2026.03.05 | ₩178,184 | ₩179,039 | ₩175,324 | ₩177,569 | -0.34% | 18만 |
|---|
| 2026.03.04 | ₩178,103 | ₩180,415 | ₩177,850 | ₩179,573 | +0.83% | 9.9만 |
|---|
| 2026.03.03 | ₩176,166 | ₩177,863 | ₩173,654 | ₩176,647 | +0.27% | 3.6만 |
|---|
| 2026.03.02 | ₩178,558 | ₩181,390 | ₩178,558 | ₩180,762 | +1.23% | 5.7만 |
|---|
| 2026.02.27 | ₩179,106 | ₩181,083 | ₩179,106 | ₩181,083 | +1.10% | 1.7만 |
|---|
| 2026.02.26 | ₩182,954 | ₩182,954 | ₩179,493 | ₩182,058 | -0.49% | 4만 |
|---|
| 2026.02.25 | ₩182,179 | ₩183,715 | ₩182,179 | ₩183,394 | +0.67% | 4.3만 |
|---|
| 2026.02.24 | ₩178,972 | ₩181,056 | ₩177,916 | ₩180,762 | +1.00% | 4만 |
|---|
| 2026.02.23 | ₩180,241 | ₩180,348 | ₩177,783 | ₩178,384 | -1.03% | 11.8만 |
|---|
| 2026.02.20 | ₩178,384 | ₩181,631 | ₩178,384 | ₩180,949 | +1.44% | 4.4만 |
|---|
| 2026.02.19 | ₩179,106 | ₩180,001 | ₩178,451 | ₩179,627 | +0.29% | 4.9만 |
|---|
| 2026.02.18 | ₩178,932 | ₩181,644 | ₩178,424 | ₩180,041 | +0.62% | 3.5만 |
|---|
| 2026.02.17 | ₩177,516 | ₩179,533 | ₩176,500 | ₩178,504 | +0.56% | 8.3만 |
|---|
| 2026.02.13 | ₩177,769 | ₩180,335 | ₩177,302 | ₩178,838 | +0.60% | 2만 |
|---|
| 2026.02.12 | ₩181,778 | ₩183,648 | ₩178,210 | ₩178,357 | -1.88% | 3.2만 |
|---|
| 2026.02.11 | ₩181,577 | ₩181,818 | ₩178,825 | ₩180,869 | -0.39% | 2.9만 |
|---|
| 2026.02.10 | ₩181,310 | ₩181,617 | ₩178,865 | ₩178,959 | -1.30% | 10.5만 |
|---|
| 2026.02.09 | ₩178,638 | ₩181,804 | ₩177,716 | ₩181,110 | +1.38% | 14.4만 |
|---|
| 2026.02.06 | ₩175,030 | ₩179,266 | ₩174,563 | ₩179,146 | +2.35% | 14만 |
|---|
| 2026.02.05 | ₩173,213 | ₩175,351 | ₩172,078 | ₩172,853 | -0.21% | 8.7만 |
|---|
| 2026.02.04 | ₩180,642 | ₩180,642 | ₩173,173 | ₩174,910 | -3.17% | 4.9만 |
|---|
| 2026.02.03 | ₩183,942 | ₩184,049 | ₩179,039 | ₩181,377 | -1.39% | 3.8만 |
|---|
| 2026.02.02 | ₩178,571 | ₩182,379 | ₩178,571 | ₩181,951 | +1.89% | 5.5만 |
|---|
| 2026.01.30 | ₩182,700 | ₩183,595 | ₩178,598 | ₩179,052 | -2.00% | 4.5만 |
|---|
| 2026.01.29 | ₩185,025 | ₩185,025 | ₩180,575 | ₩184,103 | -0.50% | 3.1만 |
|---|
| 2026.01.28 | ₩183,929 | ₩184,089 | ₩183,087 | ₩183,555 | -0.20% | 4만 |
|---|
| 2026.01.27 | ₩181,644 | ₩183,087 | ₩181,377 | ₩182,726 | +0.60% | 2.5만 |
|---|
| 2026.01.26 | ₩179,079 | ₩180,468 | ₩179,079 | ₩179,573 | +0.28% | 1.9만 |
|---|
| 2026.01.23 | ₩178,317 | ₩179,466 | ₩178,050 | ₩178,584 | +0.15% | 2.3만 |
|---|
| 2026.01.22 | ₩180,348 | ₩180,348 | ₩177,903 | ₩178,691 | -0.92% | 7.8만 |
|---|
| 2026.01.21 | ₩176,513 | ₩179,373 | ₩175,912 | ₩178,478 | +1.11% | 3.8만 |
|---|
| 2026.01.20 | ₩175,645 | ₩177,475 | ₩175,458 | ₩175,712 | +0.04% | 2.3만 |
|---|
| 2026.01.16 | ₩178,945 | ₩178,945 | ₩177,475 | ₩178,518 | -0.24% | 3.1만 |
|---|
| 2026.01.15 | ₩178,504 | ₩179,359 | ₩177,409 | ₩177,409 | -0.61% | 2만 |
|---|
| 2026.01.14 | ₩176,767 | ₩177,021 | ₩174,790 | ₩176,246 | -0.29% | 2.3만 |
|---|
| 2026.01.13 | ₩177,556 | ₩178,210 | ₩176,981 | ₩177,582 | +0.02% | 2.6만 |
|---|
| 2026.01.12 | ₩174,616 | ₩177,663 | ₩174,616 | ₩177,342 | +1.56% | 12.6만 |
|---|
| 2026.01.09 | ₩173,507 | ₩175,939 | ₩173,507 | ₩175,792 | +1.32% | 5.7만 |
|---|
| 2026.01.08 | ₩175,351 | ₩175,351 | ₩172,438 | ₩173,000 | -1.34% | 2.5만 |
|---|
| 2026.01.07 | ₩175,551 | ₩176,433 | ₩174,937 | ₩175,204 | -0.20% | 2만 |
|---|
| 2026.01.06 | ₩173,801 | ₩176,513 | ₩173,788 | ₩176,407 | +1.50% | 3.1만 |
|---|
| 2026.01.05 | ₩173,935 | ₩174,443 | ₩173,106 | ₩173,494 | -0.25% | 2.6만 |
|---|
| 2026.01.02 | ₩171,810 | ₩172,665 | ₩170,902 | ₩172,104 | +0.17% | 3.3만 |
|---|
| 2025.12.31 | ₩171,610 | ₩171,663 | ₩169,833 | ₩169,833 | -1.04% | 3.5만 |
|---|
| 2025.12.30 | ₩172,385 | ₩172,532 | ₩171,690 | ₩171,690 | -0.40% | 2.2만 |
|---|
| 2025.12.29 | ₩171,824 | ₩172,812 | ₩171,824 | ₩172,398 | +0.33% | 2.6만 |
|---|
| 2025.12.26 | ₩173,601 | ₩173,601 | ₩173,040 | ₩173,066 | -0.31% | 2.1만 |
|---|
| 2025.12.24 | ₩172,599 | ₩173,467 | ₩172,599 | ₩173,467 | +0.50% | 3.5만 |
|---|
| 2025.12.23 | ₩171,850 | ₩172,532 | ₩171,410 | ₩172,532 | +0.40% | 2.8만 |
|---|
| 2025.12.22 | ₩172,786 | ₩172,786 | ₩171,610 | ₩172,198 | -0.34% | 2.6만 |
|---|
| 2025.12.19 | ₩168,350 | ₩171,450 | ₩168,350 | ₩170,955 | +1.55% | 3.3만 |
|---|
| 2025.12.18 | ₩167,334 | ₩168,617 | ₩166,800 | ₩167,308 | -0.02% | 4.2만 |
|---|
| 2025.12.17 | ₩168,149 | ₩168,149 | ₩164,141 | ₩164,195 | -2.35% | 2.8만 |
|---|
| 2025.12.16 | ₩167,054 | ₩168,230 | ₩166,426 | ₩167,535 | +0.29% | 4만 |
|---|
| 2025.12.15 | ₩170,167 | ₩170,167 | ₩167,789 | ₩167,815 | -1.38% | 2.2만 |
|---|
| 2025.12.12 | ₩172,091 | ₩172,091 | ₩167,909 | ₩168,831 | -1.89% | 2.1만 |
|---|
| 2025.12.11 | ₩171,263 | ₩173,120 | ₩170,314 | ₩173,066 | +1.05% | 1.1만 |
|---|
| 2025.12.10 | ₩171,156 | ₩172,919 | ₩170,661 | ₩172,492 | +0.78% | 3.7만 |
|---|
| 2025.12.09 | ₩170,675 | ₩171,503 | ₩170,514 | ₩171,196 | +0.31% | 2.8만 |
|---|
| 2025.12.08 | ₩171,530 | ₩171,810 | ₩170,501 | ₩171,156 | -0.22% | 2.5만 |
|---|
| 2025.12.05 | ₩170,501 | ₩171,276 | ₩170,448 | ₩171,062 | +0.33% | 2.2만 |
|---|
| 2025.12.04 | ₩168,964 | ₩170,114 | ₩168,964 | ₩169,980 | +0.60% | 2만 |
|---|
| 2025.12.03 | ₩169,232 | ₩169,659 | ₩167,829 | ₩169,566 | +0.20% | 3.8만 |
|---|
| 2025.12.02 | ₩169,392 | ₩170,341 | ₩168,697 | ₩169,365 | -0.02% | 12만 |
|---|
| 2025.12.01 | ₩168,323 | ₩169,392 | ₩167,869 | ₩168,537 | +0.13% | 2.3만 |
|---|
| 2025.11.28 | ₩168,964 | ₩169,806 | ₩168,924 | ₩169,766 | +0.47% | 3.7만 |
|---|
| 2025.11.26 | ₩167,415 | ₩168,684 | ₩167,187 | ₩168,190 | +0.46% | 2.2만 |
|---|
| 2025.11.25 | ₩164,368 | ₩166,519 | ₩163,259 | ₩166,332 | +1.19% | 2.9만 |
|---|
| 2025.11.24 | ₩162,097 | ₩164,903 | ₩162,097 | ₩164,823 | +1.68% | 2.3만 |
|---|
| 2025.11.21 | ₩160,868 | ₩162,124 | ₩158,329 | ₩160,747 | -0.07% | 2.8만 |
|---|
| 2025.11.20 | ₩167,909 | ₩167,989 | ₩160,093 | ₩160,106 | -4.65% | 3.1만 |
|---|
| 2025.11.19 | ₩163,794 | ₩165,825 | ₩162,805 | ₩164,582 | +0.48% | 2.2만 |
|---|
| 2025.11.18 | ₩164,635 | ₩165,197 | ₩162,578 | ₩163,607 | -0.62% | 4.5만 |
|---|
| 2025.11.17 | ₩167,588 | ₩168,644 | ₩164,863 | ₩165,704 | -1.12% | 4.5만 |
|---|
| 2025.11.14 | ₩165,170 | ₩169,499 | ₩164,716 | ₩167,922 | +1.67% | 4.1만 |
|---|
| 2025.11.13 | ₩170,862 | ₩171,196 | ₩167,241 | ₩167,789 | -1.80% | 4.2만 |
|---|
| 2025.11.12 | ₩173,227 | ₩173,227 | ₩171,543 | ₩172,198 | -0.59% | 3.6만 |
|---|
| 2025.11.11 | ₩172,251 | ₩172,599 | ₩171,209 | ₩172,038 | -0.12% | 4.8만 |
|---|
| 2025.11.10 | ₩172,158 | ₩173,614 | ₩171,837 | ₩173,334 | +0.68% | 3만 |
|---|
| 2025.11.07 | ₩168,216 | ₩169,646 | ₩165,972 | ₩169,646 | +0.85% | 3.6만 |
|---|
| 2025.11.06 | ₩171,703 | ₩171,703 | ₩168,711 | ₩169,192 | -1.46% | 3.1만 |
|---|
| 2025.11.05 | ₩170,875 | ₩173,347 | ₩170,875 | ₩172,599 | +1.01% | 11.9만 |
|---|
| 2025.11.04 | ₩172,091 | ₩173,213 | ₩171,089 | ₩171,450 | -0.37% | 4.3만 |
|---|
| 2025.11.03 | ₩175,485 | ₩175,485 | ₩173,881 | ₩174,803 | -0.39% | 2.5만 |
|---|
| 2025.10.31 | ₩174,803 | ₩175,752 | ₩173,708 | ₩174,175 | -0.36% | 3.1만 |
|---|
| 2025.10.30 | ₩174,135 | ₩175,391 | ₩173,146 | ₩173,146 | -0.57% | 2.4만 |
|---|
| 2025.10.29 | ₩175,177 | ₩175,872 | ₩174,175 | ₩175,445 | +0.15% | 2.8만 |
|---|
| 2025.10.28 | ₩175,017 | ₩175,258 | ₩174,536 | ₩174,536 | -0.27% | 2.4만 |
|---|
| 2025.10.27 | ₩174,924 | ₩175,151 | ₩174,028 | ₩175,030 | +0.06% | 2.7만 |
|---|
| 2025.10.24 | ₩172,318 | ₩173,066 | ₩172,318 | ₩172,612 | +0.17% | 2.3만 |
|---|
| 2025.10.23 | ₩168,430 | ₩170,888 | ₩168,430 | ₩170,621 | +1.30% | 12.8만 |
|---|
| 2025.10.22 | ₩170,688 | ₩170,688 | ₩166,800 | ₩168,176 | -1.47% | 3.8만 |
|---|
| 2025.10.21 | ₩170,407 | ₩170,875 | ₩169,913 | ₩170,314 | -0.05% | 3.3만 |
|---|
| 2025.10.20 | ₩169,886 | ₩170,969 | ₩169,886 | ₩170,581 | +0.41% | 1.8만 |
|---|
| 2025.10.17 | ₩168,136 | ₩169,205 | ₩167,348 | ₩168,804 | +0.40% | 4.1만 |
|---|
| 2025.10.16 | ₩170,741 | ₩170,875 | ₩167,548 | ₩168,483 | -1.32% | 3.7만 |
|---|
| 2025.10.15 | ₩169,833 | ₩170,995 | ₩168,323 | ₩169,686 | -0.09% | 3.8만 |
|---|
| 2025.10.14 | ₩166,613 | ₩169,713 | ₩165,878 | ₩168,390 | +1.07% | 4.3만 |
|---|
| 2025.10.13 | ₩168,497 | ₩169,018 | ₩167,642 | ₩168,737 | +0.14% | 5.1만 |
|---|
| 2025.10.10 | ₩171,610 | ₩171,957 | ₩165,891 | ₩165,932 | -3.31% | 5.3만 |
|---|