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 | ₩220,067 | ₩220,067 | ₩217,945 | ₩219,426 | -0.29% | 7.5만 |
| 2026.10.08 | ₩220,107 | ₩221,055 | ₩216,503 | ₩217,971 | -0.97% | 13.6만 |
| 2026.10.07 | ₩221,135 | ₩221,976 | ₩220,334 | ₩221,815 | +0.31% | 10.7만 |
| 2026.10.06 | ₩223,564 | ₩224,538 | ₩222,576 | ₩223,791 | +0.10% | 6.7만 |
| 2026.10.05 | ₩221,388 | ₩222,550 | ₩220,774 | ₩222,202 | +0.37% | 11.6만 |
| 2026.10.02 | ₩221,335 | ₩222,042 | ₩220,561 | ₩221,415 | +0.04% | 8만 |
| 2026.10.01 | ₩216,997 | ₩219,186 | ₩215,395 | ₩218,812 | +0.84% | 12.5만 |
| 2026.09.30 | ₩217,864 | ₩217,878 | ₩216,423 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩216,436 |
| -0.66% |
| 17만 |
| 2026.09.29 | ₩217,798 | ₩217,931 | ₩216,156 | ₩217,077 | -0.33% | 6.7만 |
|---|
| 2026.09.28 | ₩217,250 | ₩217,250 | ₩213,900 | ₩215,742 | -0.69% | 28.8만 |
|---|
| 2026.09.25 | ₩218,051 | ₩218,518 | ₩216,757 | ₩218,185 | +0.06% | 6.3만 |
|---|
| 2026.09.24 | ₩213,953 | ₩217,290 | ₩213,953 | ₩216,983 | +1.42% | 8.6만 |
|---|
| 2026.09.23 | ₩217,437 | ₩217,437 | ₩215,048 | ₩216,036 | -0.64% | 19.3만 |
|---|
| 2026.09.22 | ₩215,155 | ₩217,731 | ₩215,155 | ₩217,464 | +1.07% | 7.8만 |
|---|
| 2026.09.21 | ₩213,113 | ₩216,650 | ₩212,325 | ₩216,116 | +1.41% | 6만 |
|---|
| 2026.09.18 | ₩208,454 | ₩210,083 | ₩207,894 | ₩209,949 | +0.72% | 6.7만 |
|---|
| 2026.09.17 | ₩208,441 | ₩208,441 | ₩206,746 | ₩207,239 | -0.58% | 6.1만 |
|---|
| 2026.09.16 | ₩205,397 | ₩206,345 | ₩202,247 | ₩204,023 | -0.67% | 10.7만 |
|---|
| 2026.09.15 | ₩204,383 | ₩204,383 | ₩202,368 | ₩202,808 | -0.77% | 12.2만 |
|---|
| 2026.09.14 | ₩203,128 | ₩204,490 | ₩202,448 | ₩203,395 | +0.13% | 9만 |
|---|
| 2026.09.11 | ₩208,721 | ₩210,123 | ₩208,508 | ₩209,389 | +0.32% | 7.5만 |
|---|
| 2026.09.10 | ₩207,146 | ₩208,147 | ₩206,038 | ₩206,332 | -0.39% | 12.5만 |
|---|
| 2026.09.09 | ₩210,176 | ₩211,084 | ₩209,776 | ₩209,856 | -0.15% | 15.9만 |
|---|
| 2026.09.08 | ₩209,829 | ₩211,671 | ₩209,415 | ₩210,536 | +0.34% | 7만 |
|---|
| 2026.09.04 | ₩206,599 | ₩208,427 | ₩206,599 | ₩208,347 | +0.85% | 12.5만 |
|---|
| 2026.09.03 | ₩204,250 | ₩205,664 | ₩202,327 | ₩205,651 | +0.69% | 18.4만 |
|---|
| 2026.09.02 | ₩203,596 | ₩204,303 | ₩202,394 | ₩204,276 | +0.33% | 6만 |
|---|
| 2026.09.01 | ₩204,490 | ₩204,810 | ₩202,608 | ₩203,502 | -0.48% | 7.3만 |
|---|
| 2026.08.31 | ₩206,879 | ₩206,892 | ₩205,691 | ₩206,679 | -0.10% | 5.5만 |
|---|
| 2026.08.28 | ₩209,562 | ₩209,922 | ₩207,093 | ₩207,213 | -1.12% | 18.7만 |
|---|
| 2026.08.27 | ₩210,924 | ₩210,924 | ₩208,347 | ₩209,762 | -0.55% | 8.3만 |
|---|
| 2026.08.26 | ₩207,333 | ₩209,602 | ₩207,333 | ₩209,068 | +0.84% | 8.4만 |
|---|
| 2026.08.25 | ₩208,801 | ₩208,935 | ₩206,158 | ₩207,453 | -0.65% | 6.9만 |
|---|
| 2026.08.24 | ₩206,238 | ₩206,732 | ₩204,009 | ₩206,011 | -0.11% | 17.3만 |
|---|
| 2026.08.21 | ₩209,188 | ₩209,642 | ₩206,666 | ₩208,187 | -0.48% | 5.1만 |
|---|
| 2026.08.20 | ₩207,480 | ₩209,015 | ₩206,412 | ₩207,226 | -0.12% | 16만 |
|---|
| 2026.08.19 | ₩212,766 | ₩212,766 | ₩207,787 | ₩208,147 | -2.17% | 16만 |
|---|
| 2026.08.18 | ₩213,940 | ₩214,207 | ₩211,217 | ₩212,031 | -0.89% | 10만 |
|---|
| 2026.08.17 | ₩217,985 | ₩219,706 | ₩217,985 | ₩218,652 | +0.31% | 6만 |
|---|
| 2026.08.14 | ₩216,983 | ₩218,238 | ₩216,089 | ₩216,877 | -0.05% | 15.2만 |
|---|
| 2026.08.13 | ₩215,662 | ₩218,425 | ₩215,662 | ₩216,703 | +0.48% | 8만 |
|---|
| 2026.08.12 | ₩215,755 | ₩216,089 | ₩214,608 | ₩215,075 | -0.32% | 26.6만 |
|---|
| 2026.08.11 | ₩213,019 | ₩213,460 | ₩211,311 | ₩211,671 | -0.63% | 8.3만 |
|---|
| 2026.08.10 | ₩213,753 | ₩213,980 | ₩211,311 | ₩211,404 | -1.10% | 4.3만 |
|---|
| 2026.08.07 | ₩214,581 | ₩214,861 | ₩211,097 | ₩213,166 | -0.66% | 3.5만 |
|---|
| 2026.08.06 | ₩212,752 | ₩214,981 | ₩210,056 | ₩212,352 | -0.19% | 5.5만 |
|---|
| 2026.08.05 | ₩216,383 | ₩218,225 | ₩213,980 | ₩214,274 | -0.97% | 10.5만 |
|---|
| 2026.08.04 | ₩212,579 | ₩216,903 | ₩212,218 | ₩215,729 | +1.48% | 8.4만 |
|---|
| 2026.08.03 | ₩203,756 | ₩207,773 | ₩201,980 | ₩207,346 | +1.76% | 5.9만 |
|---|
| 2026.07.31 | ₩207,653 | ₩208,708 | ₩202,901 | ₩204,476 | -1.53% | 20.7만 |
|---|
| 2026.07.30 | ₩200,325 | ₩203,182 | ₩199,751 | ₩202,741 | +1.21% | 9.4만 |
|---|
| 2026.07.29 | ₩199,711 | ₩199,871 | ₩193,651 | ₩194,052 | -2.83% | 17.7만 |
|---|
| 2026.07.28 | ₩200,646 | ₩200,646 | ₩195,840 | ₩199,898 | -0.37% | 5.7만 |
|---|
| 2026.07.27 | ₩208,227 | ₩208,414 | ₩201,246 | ₩204,797 | -1.65% | 5.5만 |
|---|
| 2026.07.24 | ₩209,228 | ₩209,228 | ₩205,424 | ₩206,319 | -1.39% | 4.7만 |
|---|
| 2026.07.23 | ₩208,988 | ₩211,724 | ₩208,815 | ₩210,069 | +0.52% | 5.8만 |
|---|
| 2026.07.22 | ₩209,375 | ₩212,138 | ₩209,375 | ₩210,964 | +0.76% | 4.6만 |
|---|
| 2026.07.21 | ₩211,164 | ₩212,806 | ₩209,909 | ₩211,938 | +0.37% | 7.9만 |
|---|
| 2026.07.20 | ₩208,414 | ₩209,749 | ₩205,838 | ₩206,092 | -1.11% | 20.3만 |
|---|
| 2026.07.17 | ₩202,835 | ₩208,040 | ₩201,019 | ₩206,011 | +1.57% | 10.5만 |
|---|
| 2026.07.16 | ₩209,602 | ₩211,057 | ₩206,999 | ₩208,000 | -0.76% | 14.2만 |
|---|
| 2026.07.15 | ₩216,917 | ₩216,917 | ₩209,015 | ₩212,579 | -2.00% | 9.7만 |
|---|
| 2026.07.14 | ₩216,062 | ₩216,650 | ₩214,314 | ₩215,622 | -0.20% | 9.7만 |
|---|
| 2026.07.13 | ₩213,887 | ₩214,341 | ₩211,391 | ₩212,018 | -0.87% | 7.3만 |
|---|
| 2026.07.10 | ₩214,794 | ₩217,010 | ₩214,594 | ₩216,703 | +0.89% | 31만 |
|---|
| 2026.07.09 | ₩216,490 | ₩217,611 | ₩214,688 | ₩215,595 | -0.41% | 8.9만 |
|---|
| 2026.07.08 | ₩208,267 | ₩211,671 | ₩207,733 | ₩211,538 | +1.57% | 11.8만 |
|---|
| 2026.07.07 | ₩210,323 | ₩210,630 | ₩206,492 | ₩209,949 | -0.18% | 10.8만 |
|---|
| 2026.07.06 | ₩215,048 | ₩217,184 | ₩214,981 | ₩215,262 | +0.10% | 12.6만 |
|---|
| 2026.07.02 | ₩218,972 | ₩219,573 | ₩209,562 | ₩211,684 | -3.33% | 4.6만 |
|---|
| 2026.07.01 | ₩220,481 | ₩221,588 | ₩218,345 | ₩218,518 | -0.89% | 10.9만 |
|---|
| 2026.06.30 | ₩220,227 | ₩225,553 | ₩220,227 | ₩224,859 | +2.10% | 5.8만 |
|---|
| 2026.06.29 | ₩214,941 | ₩220,067 | ₩212,378 | ₩219,666 | +2.20% | 5.6만 |
|---|
| 2026.06.26 | ₩216,169 | ₩216,169 | ₩212,779 | ₩213,513 | -1.23% | 6.7만 |
|---|
| 2026.06.25 | ₩222,176 | ₩222,176 | ₩216,236 | ₩220,280 | -0.85% | 7.6만 |
|---|
| 2026.06.24 | ₩215,582 | ₩218,131 | ₩212,886 | ₩215,422 | -0.07% | 6.9만 |
|---|
| 2026.06.23 | ₩215,876 | ₩217,704 | ₩214,581 | ₩215,115 | -0.35% | 7.4만 |
|---|
| 2026.06.22 | ₩224,405 | ₩225,593 | ₩222,803 | ₩224,925 | +0.23% | 14.2만 |
|---|
| 2026.06.18 | ₩222,523 | ₩223,003 | ₩221,548 | ₩222,416 | -0.05% | 5.9만 |
|---|
| 2026.06.17 | ₩220,000 | ₩220,921 | ₩216,717 | ₩216,943 | -1.39% | 7.9만 |
|---|
| 2026.06.16 | ₩221,201 | ₩222,256 | ₩217,357 | ₩217,357 | -1.74% | 6.7만 |
|---|
| 2026.06.15 | ₩220,000 | ₩221,188 | ₩219,520 | ₩220,801 | +0.36% | 10만 |
|---|
| 2026.06.12 | ₩211,804 | ₩214,594 | ₩210,576 | ₩213,740 | +0.91% | 11.3만 |
|---|
| 2026.06.11 | ₩204,610 | ₩211,497 | ₩204,610 | ₩211,017 | +3.13% | 13.8만 |
|---|
| 2026.06.10 | ₩205,771 | ₩209,095 | ₩202,221 | ₩202,608 | -1.54% | 9.9만 |
|---|
| 2026.06.09 | ₩211,684 | ₩213,713 | ₩200,125 | ₩207,934 | -1.77% | 11.4만 |
|---|
| 2026.06.08 | ₩209,696 | ₩210,777 | ₩207,827 | ₩209,001 | -0.33% | 16.6만 |
|---|
| 2026.06.05 | ₩213,099 | ₩213,099 | ₩205,264 | ₩205,931 | -3.36% | 11.5만 |
|---|
| 2026.06.04 | ₩213,980 | ₩217,571 | ₩213,059 | ₩216,516 | +1.19% | 9만 |
|---|
| 2026.06.03 | ₩217,851 | ₩219,319 | ₩215,942 | ₩218,332 | +0.22% | 13.4만 |
|---|
| 2026.06.02 | ₩217,130 | ₩217,958 | ₩216,156 | ₩217,851 | +0.33% | 7만 |
|---|
| 2026.06.01 | ₩215,168 | ₩217,838 | ₩214,461 | ₩216,757 | +0.74% | 8만 |
|---|
| 2026.05.29 | ₩215,222 | ₩215,996 | ₩213,833 | ₩215,342 | +0.06% | 9만 |
|---|
| 2026.05.28 | ₩212,819 | ₩214,808 | ₩211,337 | ₩214,167 | +0.63% | 11.5만 |
|---|
| 2026.05.27 | ₩213,780 | ₩213,780 | ₩210,830 | ₩212,098 | -0.79% | 24만 |
|---|
| 2026.05.26 | ₩209,549 | ₩212,499 | ₩209,549 | ₩212,058 | +1.20% | 10.4만 |
|---|
| 2026.05.22 | ₩207,466 | ₩207,547 | ₩206,212 | ₩206,505 | -0.46% | 5.3만 |
|---|
| 2026.05.21 | ₩202,661 | ₩205,931 | ₩202,661 | ₩205,571 | +1.44% | 3.6만 |
|---|
| 2026.05.20 | ₩201,847 | ₩203,756 | ₩201,059 | ₩203,742 | +0.94% | 4.9만 |
|---|
| 2026.05.19 | ₩200,259 | ₩201,767 | ₩198,150 | ₩200,339 | +0.04% | 5.2만 |
|---|
| 2026.05.18 | ₩205,197 | ₩205,197 | ₩200,098 | ₩202,327 | -1.40% | 4.6만 |
|---|
| 2026.05.15 | ₩205,037 | ₩206,185 | ₩204,210 | ₩204,570 | -0.23% | 4.2만 |
|---|
| 2026.05.14 | ₩207,213 | ₩208,868 | ₩207,213 | ₩208,601 | +0.67% | 11.2만 |
|---|
| 2026.05.13 | ₩207,333 | ₩207,987 | ₩205,144 | ₩207,093 | -0.12% | 7.4만 |
|---|
| 2026.05.12 | ₩205,264 | ₩206,092 | ₩202,007 | ₩205,918 | +0.32% | 12.7만 |
|---|
| 2026.05.11 | ₩205,277 | ₩207,613 | ₩205,277 | ₩207,119 | +0.90% | 13만 |
|---|
| 2026.05.08 | ₩204,103 | ₩205,331 | ₩204,103 | ₩205,331 | +0.60% | 8.1만 |
|---|
| 2026.05.07 | ₩204,463 | ₩204,463 | ₩201,286 | ₩202,181 | -1.12% | 4.4만 |
|---|
| 2026.05.06 | ₩202,661 | ₩204,543 | ₩201,673 | ₩204,503 | +0.91% | 19.4만 |
|---|
| 2026.05.05 | ₩198,777 | ₩199,912 | ₩198,697 | ₩199,297 | +0.26% | 11.8만 |
|---|
| 2026.05.04 | ₩197,282 | ₩198,336 | ₩195,814 | ₩196,801 | -0.24% | 4.7만 |
|---|
| 2026.05.01 | ₩195,680 | ₩197,656 | ₩195,680 | ₩196,521 | +0.43% | 5.8만 |
|---|
| 2026.04.30 | ₩193,985 | ₩195,654 | ₩192,744 | ₩195,507 | +0.78% | 8.8만 |
|---|
| 2026.04.29 | ₩193,318 | ₩193,371 | ₩191,689 | ₩192,890 | -0.22% | 9.9만 |
|---|
| 2026.04.28 | ₩191,275 | ₩192,183 | ₩190,074 | ₩191,129 | -0.08% | 6.2만 |
|---|
| 2026.04.27 | ₩195,373 | ₩195,373 | ₩193,411 | ₩194,666 | -0.36% | 7.4만 |
|---|
| 2026.04.24 | ₩194,933 | ₩195,640 | ₩193,531 | ₩195,226 | +0.15% | 7.2만 |
|---|
| 2026.04.23 | ₩193,104 | ₩194,399 | ₩190,595 | ₩192,624 | -0.25% | 6.4만 |
|---|
| 2026.04.22 | ₩192,877 | ₩193,838 | ₩191,529 | ₩193,838 | +0.50% | 9.9만 |
|---|
| 2026.04.21 | ₩192,423 | ₩192,770 | ₩190,475 | ₩190,795 | -0.85% | 10.5만 |
|---|
| 2026.04.20 | ₩192,156 | ₩192,290 | ₩191,022 | ₩192,023 | -0.07% | 10.8만 |
|---|
| 2026.04.17 | ₩191,462 | ₩193,104 | ₩191,275 | ₩192,397 | +0.49% | 8.5만 |
|---|
| 2026.04.16 | ₩189,527 | ₩189,820 | ₩188,179 | ₩189,433 | -0.05% | 5.8만 |
|---|
| 2026.04.15 | ₩188,326 | ₩189,287 | ₩187,084 | ₩189,247 | +0.49% | 7만 |
|---|
| 2026.04.14 | ₩186,056 | ₩188,165 | ₩185,763 | ₩188,165 | +1.13% | 10.4만 |
|---|
| 2026.04.13 | ₩181,999 | ₩184,788 | ₩181,852 | ₩184,788 | +1.53% | 7만 |
|---|
| 2026.04.10 | ₩182,599 | ₩183,080 | ₩181,758 | ₩182,239 | -0.20% | 11.8만 |
|---|
| 2026.04.09 | ₩180,290 | ₩182,279 | ₩179,369 | ₩181,798 | +0.84% | 21.2만 |
|---|
| 2026.04.08 | ₩180,677 | ₩181,104 | ₩179,156 | ₩180,183 | -0.27% | 6.4만 |
|---|
| 2026.04.07 | ₩171,974 | ₩173,616 | ₩170,613 | ₩173,616 | +0.95% | 8.2만 |
|---|
| 2026.04.06 | ₩171,868 | ₩173,082 | ₩171,681 | ₩172,895 | +0.60% | 3.9만 |
|---|
| 2026.04.02 | ₩167,236 | ₩171,881 | ₩167,022 | ₩171,414 | +2.50% | 9.2만 |
|---|
| 2026.04.01 | ₩170,172 | ₩172,442 | ₩169,959 | ₩170,853 | +0.40% | 22.8만 |
|---|
| 2026.03.31 | ₩163,819 | ₩168,277 | ₩163,792 | ₩168,090 | +2.61% | 6.4만 |
|---|
| 2026.03.30 | ₩166,275 | ₩166,382 | ₩160,882 | ₩161,656 | -2.78% | 5.6만 |
|---|
| 2026.03.27 | ₩166,395 | ₩166,929 | ₩164,139 | ₩164,553 | -1.11% | 7.7만 |
|---|
| 2026.03.26 | ₩171,240 | ₩171,320 | ₩167,343 | ₩167,369 | -2.26% | 5.9만 |
|---|
| 2026.03.25 | ₩173,963 | ₩174,364 | ₩172,575 | ₩173,403 | -0.32% | 2.7만 |
|---|
| 2026.03.24 | ₩171,494 | ₩173,015 | ₩170,680 | ₩172,415 | +0.54% | 4.2만 |
|---|
| 2026.03.23 | ₩173,696 | ₩175,725 | ₩172,735 | ₩172,882 | -0.47% | 5.8만 |
|---|
| 2026.03.20 | ₩173,296 | ₩173,296 | ₩169,465 | ₩170,760 | -1.46% | 19.8만 |
|---|
| 2026.03.19 | ₩171,440 | ₩174,444 | ₩171,067 | ₩173,736 | +1.34% | 5.4만 |
|---|
| 2026.03.18 | ₩175,899 | ₩176,593 | ₩173,830 | ₩173,856 | -1.16% | 6.3만 |
|---|
| 2026.03.17 | ₩176,259 | ₩176,766 | ₩175,632 | ₩176,259 | 0.00% | 2.5만 |
|---|
| 2026.03.16 | ₩174,938 | ₩176,019 | ₩174,791 | ₩175,472 | +0.31% | 4.1만 |
|---|
| 2026.03.13 | ₩174,444 | ₩175,472 | ₩172,548 | ₩172,882 | -0.90% | 4.5만 |
|---|
| 2026.03.12 | ₩175,391 | ₩175,485 | ₩173,576 | ₩173,656 | -0.99% | 7.4만 |
|---|
| 2026.03.11 | ₩177,701 | ₩178,421 | ₩176,366 | ₩177,113 | -0.33% | 10.3만 |
|---|
| 2026.03.10 | ₩177,594 | ₩179,356 | ₩177,127 | ₩177,407 | -0.11% | 11.5만 |
|---|
| 2026.03.09 | ₩172,175 | ₩177,313 | ₩171,654 | ₩177,260 | +2.95% | 5만 |
|---|
| 2026.03.06 | ₩174,217 | ₩176,286 | ₩173,589 | ₩174,097 | -0.07% | 8만 |
|---|
| 2026.03.05 | ₩178,008 | ₩178,862 | ₩175,151 | ₩177,394 | -0.34% | 18만 |
|---|
| 2026.03.04 | ₩177,928 | ₩180,237 | ₩177,674 | ₩179,396 | +0.83% | 9.9만 |
|---|
| 2026.03.03 | ₩175,992 | ₩177,687 | ₩173,483 | ₩176,473 | +0.27% | 3.6만 |
|---|
| 2026.03.02 | ₩178,381 | ₩181,211 | ₩178,381 | ₩180,584 | +1.23% | 5.7만 |
|---|
| 2026.02.27 | ₩178,929 | ₩180,904 | ₩178,929 | ₩180,904 | +1.10% | 1.7만 |
|---|
| 2026.02.26 | ₩182,773 | ₩182,773 | ₩179,316 | ₩181,878 | -0.49% | 4만 |
|---|
| 2026.02.25 | ₩181,999 | ₩183,534 | ₩181,999 | ₩183,213 | +0.67% | 4.3만 |
|---|
| 2026.02.24 | ₩178,795 | ₩180,877 | ₩177,741 | ₩180,584 | +1.00% | 4만 |
|---|
| 2026.02.23 | ₩180,063 | ₩180,170 | ₩177,607 | ₩178,208 | -1.03% | 11.8만 |
|---|
| 2026.02.20 | ₩178,208 | ₩181,451 | ₩178,208 | ₩180,771 | +1.44% | 4.4만 |
|---|
| 2026.02.19 | ₩178,929 | ₩179,823 | ₩178,275 | ₩179,449 | +0.29% | 4.9만 |
|---|
| 2026.02.18 | ₩178,755 | ₩181,465 | ₩178,248 | ₩179,863 | +0.62% | 3.5만 |
|---|
| 2026.02.17 | ₩177,340 | ₩179,356 | ₩176,326 | ₩178,328 | +0.56% | 8.3만 |
|---|
| 2026.02.13 | ₩177,594 | ₩180,157 | ₩177,127 | ₩178,662 | +0.60% | 2만 |
|---|
| 2026.02.12 | ₩181,598 | ₩183,467 | ₩178,034 | ₩178,181 | -1.88% | 3.2만 |
|---|
| 2026.02.11 | ₩181,398 | ₩181,638 | ₩178,648 | ₩180,691 | -0.39% | 2.9만 |
|---|
| 2026.02.10 | ₩181,131 | ₩181,438 | ₩178,688 | ₩178,782 | -1.30% | 10.5만 |
|---|
| 2026.02.09 | ₩178,461 | ₩181,625 | ₩177,540 | ₩180,931 | +1.38% | 14.4만 |
|---|
| 2026.02.06 | ₩174,857 | ₩179,089 | ₩174,390 | ₩178,969 | +2.35% | 14만 |
|---|
| 2026.02.05 | ₩173,042 | ₩175,178 | ₩171,908 | ₩172,682 | -0.21% | 8.7만 |
|---|
| 2026.02.04 | ₩180,464 | ₩180,464 | ₩173,002 | ₩174,737 | -3.17% | 4.9만 |
|---|
| 2026.02.03 | ₩183,761 | ₩183,867 | ₩178,862 | ₩181,198 | -1.39% | 3.8만 |
|---|
| 2026.02.02 | ₩178,395 | ₩182,199 | ₩178,395 | ₩181,772 | +1.89% | 5.5만 |
|---|
| 2026.01.30 | ₩182,519 | ₩183,413 | ₩178,421 | ₩178,875 | -2.00% | 4.5만 |
|---|
| 2026.01.29 | ₩184,842 | ₩184,842 | ₩180,397 | ₩183,921 | -0.50% | 3.1만 |
|---|
| 2026.01.28 | ₩183,747 | ₩183,907 | ₩182,906 | ₩183,373 | -0.20% | 4만 |
|---|
| 2026.01.27 | ₩181,465 | ₩182,906 | ₩181,198 | ₩182,546 | +0.60% | 2.5만 |
|---|
| 2026.01.26 | ₩178,902 | ₩180,290 | ₩178,902 | ₩179,396 | +0.28% | 1.9만 |
|---|
| 2026.01.23 | ₩178,141 | ₩179,289 | ₩177,874 | ₩178,408 | +0.15% | 2.3만 |
|---|
| 2026.01.22 | ₩180,170 | ₩180,170 | ₩177,727 | ₩178,515 | -0.92% | 7.8만 |
|---|
| 2026.01.21 | ₩176,339 | ₩179,196 | ₩175,738 | ₩178,301 | +1.11% | 3.8만 |
|---|
| 2026.01.20 | ₩175,472 | ₩177,300 | ₩175,285 | ₩175,538 | +0.04% | 2.3만 |
|---|
| 2026.01.16 | ₩178,768 | ₩178,768 | ₩177,300 | ₩178,341 | -0.24% | 3.1만 |
|---|
| 2026.01.15 | ₩178,328 | ₩179,182 | ₩177,233 | ₩177,233 | -0.61% | 2만 |
|---|
| 2026.01.14 | ₩176,593 | ₩176,846 | ₩174,617 | ₩176,072 | -0.29% | 2.3만 |
|---|
| 2026.01.13 | ₩177,380 | ₩178,034 | ₩176,806 | ₩177,407 | +0.02% | 2.6만 |
|---|
| 2026.01.12 | ₩174,444 | ₩177,487 | ₩174,444 | ₩177,167 | +1.56% | 12.6만 |
|---|
| 2026.01.09 | ₩173,336 | ₩175,765 | ₩173,336 | ₩175,618 | +1.32% | 5.7만 |
|---|
| 2026.01.08 | ₩175,178 | ₩175,178 | ₩172,268 | ₩172,829 | -1.34% | 2.5만 |
|---|
| 2026.01.07 | ₩175,378 | ₩176,259 | ₩174,764 | ₩175,031 | -0.20% | 2만 |
|---|
| 2026.01.06 | ₩173,629 | ₩176,339 | ₩173,616 | ₩176,232 | +1.50% | 3.1만 |
|---|
| 2026.01.05 | ₩173,763 | ₩174,270 | ₩172,935 | ₩173,322 | -0.25% | 2.6만 |
|---|
| 2026.01.02 | ₩171,641 | ₩172,495 | ₩170,733 | ₩171,934 | +0.17% | 3.3만 |
|---|
| 2025.12.31 | ₩171,440 | ₩171,494 | ₩169,665 | ₩169,665 | -1.04% | 3.5만 |
|---|
| 2025.12.30 | ₩172,215 | ₩172,361 | ₩171,521 | ₩171,521 | -0.40% | 2.2만 |
|---|
| 2025.12.29 | ₩171,654 | ₩172,642 | ₩171,654 | ₩172,228 | +0.33% | 2.6만 |
|---|
| 2025.12.26 | ₩173,429 | ₩173,429 | ₩172,869 | ₩172,895 | -0.31% | 2.1만 |
|---|
| 2025.12.24 | ₩172,428 | ₩173,296 | ₩172,428 | ₩173,296 | +0.50% | 3.5만 |
|---|
| 2025.12.23 | ₩171,681 | ₩172,361 | ₩171,240 | ₩172,361 | +0.40% | 2.8만 |
|---|
| 2025.12.22 | ₩172,615 | ₩172,615 | ₩171,440 | ₩172,028 | -0.34% | 2.6만 |
|---|
| 2025.12.19 | ₩168,184 | ₩171,280 | ₩168,184 | ₩170,786 | +1.55% | 3.3만 |
|---|
| 2025.12.18 | ₩167,169 | ₩168,450 | ₩166,635 | ₩167,142 | -0.02% | 4.2만 |
|---|
| 2025.12.17 | ₩167,983 | ₩167,983 | ₩163,979 | ₩164,032 | -2.35% | 2.8만 |
|---|
| 2025.12.16 | ₩166,889 | ₩168,063 | ₩166,261 | ₩167,369 | +0.29% | 4만 |
|---|
| 2025.12.15 | ₩169,999 | ₩169,999 | ₩167,623 | ₩167,650 | -1.38% | 2.2만 |
|---|
| 2025.12.12 | ₩171,921 | ₩171,921 | ₩167,743 | ₩168,664 | -1.89% | 2.1만 |
|---|
| 2025.12.11 | ₩171,093 | ₩172,949 | ₩170,146 | ₩172,895 | +1.05% | 1.1만 |
|---|
| 2025.12.10 | ₩170,987 | ₩172,749 | ₩170,493 | ₩172,321 | +0.78% | 3.7만 |
|---|
| 2025.12.09 | ₩170,506 | ₩171,334 | ₩170,346 | ₩171,027 | +0.31% | 2.8만 |
|---|
| 2025.12.08 | ₩171,360 | ₩171,641 | ₩170,333 | ₩170,987 | -0.22% | 2.5만 |
|---|
| 2025.12.05 | ₩170,333 | ₩171,107 | ₩170,279 | ₩170,893 | +0.33% | 2.2만 |
|---|
| 2025.12.04 | ₩168,798 | ₩169,945 | ₩168,798 | ₩169,812 | +0.60% | 2만 |
|---|
| 2025.12.03 | ₩169,065 | ₩169,492 | ₩167,663 | ₩169,398 | +0.20% | 3.8만 |
|---|
| 2025.12.02 | ₩169,225 | ₩170,172 | ₩168,531 | ₩169,198 | -0.02% | 12만 |
|---|
| 2025.12.01 | ₩168,157 | ₩169,225 | ₩167,703 | ₩168,370 | +0.13% | 2.3만 |
|---|
| 2025.11.28 | ₩168,798 | ₩169,638 | ₩168,758 | ₩169,598 | +0.47% | 3.7만 |
|---|
| 2025.11.26 | ₩167,249 | ₩168,517 | ₩167,022 | ₩168,023 | +0.46% | 2.2만 |
|---|
| 2025.11.25 | ₩164,206 | ₩166,355 | ₩163,098 | ₩166,168 | +1.19% | 2.9만 |
|---|
| 2025.11.24 | ₩161,937 | ₩164,740 | ₩161,937 | ₩164,660 | +1.68% | 2.3만 |
|---|
| 2025.11.21 | ₩160,709 | ₩161,963 | ₩158,173 | ₩160,589 | -0.07% | 2.8만 |
|---|
| 2025.11.20 | ₩167,743 | ₩167,823 | ₩159,935 | ₩159,948 | -4.65% | 3.1만 |
|---|
| 2025.11.19 | ₩163,632 | ₩165,661 | ₩162,644 | ₩164,419 | +0.48% | 2.2만 |
|---|
| 2025.11.18 | ₩164,473 | ₩165,033 | ₩162,417 | ₩163,445 | -0.62% | 4.5만 |
|---|
| 2025.11.17 | ₩167,423 | ₩168,477 | ₩164,700 | ₩165,541 | -1.12% | 4.5만 |
|---|
| 2025.11.14 | ₩165,007 | ₩169,331 | ₩164,553 | ₩167,756 | +1.67% | 4.1만 |
|---|
| 2025.11.13 | ₩170,693 | ₩171,027 | ₩167,076 | ₩167,623 | -1.80% | 4.2만 |
|---|
| 2025.11.12 | ₩173,056 | ₩173,056 | ₩171,374 | ₩172,028 | -0.59% | 3.6만 |
|---|
| 2025.11.11 | ₩172,081 | ₩172,428 | ₩171,040 | ₩171,868 | -0.12% | 4.8만 |
|---|
| 2025.11.10 | ₩171,988 | ₩173,443 | ₩171,667 | ₩173,162 | +0.68% | 3만 |
|---|
| 2025.11.07 | ₩168,050 | ₩169,478 | ₩165,808 | ₩169,478 | +0.85% | 3.6만 |
|---|
| 2025.11.06 | ₩171,534 | ₩171,534 | ₩168,544 | ₩169,024 | -1.46% | 3.1만 |
|---|
| 2025.11.05 | ₩170,706 | ₩173,176 | ₩170,706 | ₩172,428 | +1.01% | 11.9만 |
|---|
| 2025.11.04 | ₩171,921 | ₩173,042 | ₩170,920 | ₩171,280 | -0.37% | 4.3만 |
|---|
| 2025.11.03 | ₩175,311 | ₩175,311 | ₩173,710 | ₩174,631 | -0.39% | 2.5만 |
|---|
| 2025.10.31 | ₩174,631 | ₩175,578 | ₩173,536 | ₩174,003 | -0.36% | 3.1만 |
|---|
| 2025.10.30 | ₩173,963 | ₩175,218 | ₩172,975 | ₩172,975 | -0.57% | 2.4만 |
|---|
| 2025.10.29 | ₩175,004 | ₩175,698 | ₩174,003 | ₩175,271 | +0.15% | 2.8만 |
|---|
| 2025.10.28 | ₩174,844 | ₩175,084 | ₩174,364 | ₩174,364 | -0.27% | 2.4만 |
|---|
| 2025.10.27 | ₩174,751 | ₩174,978 | ₩173,856 | ₩174,857 | +0.06% | 2.7만 |
|---|
| 2025.10.24 | ₩172,148 | ₩172,895 | ₩172,148 | ₩172,442 | +0.17% | 2.3만 |
|---|
| 2025.10.23 | ₩168,264 | ₩170,720 | ₩168,264 | ₩170,453 | +1.30% | 12.8만 |
|---|
| 2025.10.22 | ₩170,519 | ₩170,519 | ₩166,635 | ₩168,010 | -1.47% | 3.8만 |
|---|
| 2025.10.21 | ₩170,239 | ₩170,706 | ₩169,745 | ₩170,146 | -0.05% | 3.3만 |
|---|
| 2025.10.20 | ₩169,719 | ₩170,800 | ₩169,719 | ₩170,413 | +0.41% | 1.8만 |
|---|
| 2025.10.17 | ₩167,970 | ₩169,038 | ₩167,182 | ₩168,637 | +0.40% | 4.1만 |
|---|
| 2025.10.16 | ₩170,573 | ₩170,706 | ₩167,383 | ₩168,317 | -1.32% | 3.7만 |
|---|
| 2025.10.15 | ₩169,665 | ₩170,826 | ₩168,157 | ₩169,518 | -0.09% | 3.8만 |
|---|
| 2025.10.14 | ₩166,448 | ₩169,545 | ₩165,714 | ₩168,224 | +1.07% | 4.3만 |
|---|
| 2025.10.13 | ₩168,330 | ₩168,851 | ₩167,476 | ₩168,571 | +0.14% | 5.1만 |
|---|
| 2025.10.10 | ₩171,440 | ₩171,787 | ₩165,728 | ₩165,768 | -3.31% | 5.3만 |
|---|