시장 데이터를 불러오는 중
전체 종목
Invesco Large Cap Value ETF 과거 주가
Invesco Large Cap Value ETF · PWV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Large Cap Value ETF · PWV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩103,150 | ₩103,844 | ₩103,123 | ₩103,510 | +0.35% | 28.5만 |
| 2026.10.08 | ₩102,829 | ₩104,325 | ₩102,829 | ₩104,258 | +1.39% | 20.6만 |
| 2026.10.07 | ₩102,963 | ₩103,003 | ₩102,562 | ₩102,749 | -0.21% | 15.3만 |
| 2026.10.06 | ₩102,803 | ₩103,243 | ₩102,736 | ₩103,243 | +0.43% | 17.3만 |
| 2026.10.05 | ₩102,309 | ₩102,950 | ₩101,748 | ₩102,843 | +0.52% | 38.9만 |
| 2026.10.02 | ₩101,828 | ₩102,496 | ₩101,801 | ₩102,375 | +0.54% | 41.3만 |
| 2026.10.01 | ₩101,468 | ₩102,162 | ₩101,201 | ₩102,082 | +0.61% | 16.6만 |
| 2026.09.30 | ₩102,990 | ₩103,003 | ₩101,868 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,868 |
| -1.09% |
| 19만 |
| 2026.09.29 | ₩102,776 | ₩103,070 | ₩102,442 | ₩102,723 | -0.05% | 16.9만 |
|---|
| 2026.09.28 | ₩104,098 | ₩104,111 | ₩103,230 | ₩103,377 | -0.69% | 15.8만 |
|---|
| 2026.09.25 | ₩103,550 | ₩104,245 | ₩103,270 | ₩104,164 | +0.59% | 17.3만 |
|---|
| 2026.09.24 | ₩104,124 | ₩104,405 | ₩103,697 | ₩103,777 | -0.33% | 18.8만 |
|---|
| 2026.09.23 | ₩103,897 | ₩104,739 | ₩103,764 | ₩103,871 | -0.03% | 27.5만 |
|---|
| 2026.09.22 | ₩105,513 | ₩105,513 | ₩104,084 | ₩104,098 | -1.34% | 75.6만 |
|---|
| 2026.09.21 | ₩105,900 | ₩106,114 | ₩105,299 | ₩105,513 | -0.37% | 10.1만 |
|---|
| 2026.09.18 | ₩106,301 | ₩106,434 | ₩105,967 | ₩106,221 | -0.08% | 61.8만 |
|---|
| 2026.09.17 | ₩107,462 | ₩107,462 | ₩106,407 | ₩106,781 | -0.63% | 33.4만 |
|---|
| 2026.09.16 | ₩108,917 | ₩108,917 | ₩106,234 | ₩106,928 | -1.83% | 14.2만 |
|---|
| 2026.09.15 | ₩109,291 | ₩109,305 | ₩108,624 | ₩109,158 | -0.12% | 10.4만 |
|---|
| 2026.09.14 | ₩109,945 | ₩110,159 | ₩108,837 | ₩109,131 | -0.74% | 27.6만 |
|---|
| 2026.09.11 | ₩109,812 | ₩109,986 | ₩108,984 | ₩109,465 | -0.32% | 13.3만 |
|---|
| 2026.09.10 | ₩109,452 | ₩109,452 | ₩108,717 | ₩109,051 | -0.37% | 11.6만 |
|---|
| 2026.09.09 | ₩109,411 | ₩109,411 | ₩108,971 | ₩109,064 | -0.32% | 24.6만 |
|---|
| 2026.09.08 | ₩109,719 | ₩110,052 | ₩109,398 | ₩109,398 | -0.29% | 15.6만 |
|---|
| 2026.09.04 | ₩110,426 | ₩110,453 | ₩110,026 | ₩110,253 | -0.16% | 17.9만 |
|---|
| 2026.09.03 | ₩110,840 | ₩111,361 | ₩110,546 | ₩111,134 | +0.26% | 14.8만 |
|---|
| 2026.09.02 | ₩109,732 | ₩110,893 | ₩109,732 | ₩110,439 | +0.64% | 28.2만 |
|---|
| 2026.09.01 | ₩109,532 | ₩109,905 | ₩109,184 | ₩109,425 | -0.10% | 23.6만 |
|---|
| 2026.08.31 | ₩109,091 | ₩109,211 | ₩108,664 | ₩108,837 | -0.23% | 12.6만 |
|---|
| 2026.08.28 | ₩109,238 | ₩109,265 | ₩108,811 | ₩109,064 | -0.16% | 8.3만 |
|---|
| 2026.08.27 | ₩109,158 | ₩109,251 | ₩108,650 | ₩108,864 | -0.27% | 7.9만 |
|---|
| 2026.08.26 | ₩109,799 | ₩110,186 | ₩109,585 | ₩109,892 | +0.09% | 6.5만 |
|---|
| 2026.08.25 | ₩109,905 | ₩110,146 | ₩109,465 | ₩110,039 | +0.12% | 4.5만 |
|---|
| 2026.08.24 | ₩109,959 | ₩110,439 | ₩109,812 | ₩110,239 | +0.25% | 10만 |
|---|
| 2026.08.21 | ₩109,358 | ₩110,106 | ₩109,358 | ₩109,772 | +0.38% | 12만 |
|---|
| 2026.08.20 | ₩109,705 | ₩110,052 | ₩108,837 | ₩108,891 | -0.74% | 9.7만 |
|---|
| 2026.08.19 | ₩110,359 | ₩110,974 | ₩109,839 | ₩109,945 | -0.38% | 11만 |
|---|
| 2026.08.18 | ₩109,425 | ₩109,759 | ₩109,318 | ₩109,612 | +0.17% | 16.3만 |
|---|
| 2026.08.17 | ₩108,891 | ₩109,398 | ₩108,677 | ₩108,771 | -0.11% | 8.8만 |
|---|
| 2026.08.14 | ₩108,731 | ₩109,198 | ₩108,664 | ₩109,091 | +0.33% | 11.1만 |
|---|
| 2026.08.13 | ₩108,383 | ₩108,837 | ₩108,370 | ₩108,717 | +0.31% | 9.1만 |
|---|
| 2026.08.12 | ₩107,783 | ₩108,410 | ₩107,476 | ₩108,263 | +0.45% | 7.5만 |
|---|
| 2026.08.11 | ₩107,863 | ₩108,330 | ₩107,622 | ₩107,916 | +0.05% | 9.1만 |
|---|
| 2026.08.10 | ₩106,835 | ₩107,809 | ₩106,808 | ₩107,809 | +0.91% | 12.3만 |
|---|
| 2026.08.07 | ₩106,461 | ₩106,848 | ₩105,833 | ₩106,808 | +0.33% | 11.8만 |
|---|
| 2026.08.06 | ₩108,076 | ₩108,237 | ₩106,367 | ₩106,701 | -1.27% | 20.4만 |
|---|
| 2026.08.05 | ₩107,369 | ₩107,369 | ₩106,634 | ₩106,901 | -0.44% | 31.4만 |
|---|
| 2026.08.04 | ₩106,488 | ₩107,222 | ₩105,793 | ₩106,955 | +0.44% | 71.2만 |
|---|
| 2026.08.03 | ₩107,209 | ₩107,235 | ₩106,287 | ₩106,674 | -0.50% | 14.1만 |
|---|
| 2026.07.31 | ₩106,715 | ₩107,155 | ₩106,114 | ₩106,848 | +0.13% | 6.9만 |
|---|
| 2026.07.30 | ₩106,167 | ₩106,821 | ₩105,473 | ₩106,715 | +0.52% | 17.3만 |
|---|
| 2026.07.29 | ₩108,477 | ₩108,477 | ₩106,594 | ₩106,688 | -1.65% | 9만 |
|---|
| 2026.07.28 | ₩107,809 | ₩108,183 | ₩107,435 | ₩107,823 | +0.01% | 12.9만 |
|---|
| 2026.07.27 | ₩106,901 | ₩107,422 | ₩106,701 | ₩106,861 | -0.04% | 18.2만 |
|---|
| 2026.07.24 | ₩105,940 | ₩106,995 | ₩105,940 | ₩106,781 | +0.79% | 7.5만 |
|---|
| 2026.07.23 | ₩105,967 | ₩106,207 | ₩105,566 | ₩105,927 | -0.04% | 12.7만 |
|---|
| 2026.07.22 | ₩106,421 | ₩106,621 | ₩106,020 | ₩106,087 | -0.31% | 27.3만 |
|---|
| 2026.07.21 | ₩104,845 | ₩105,900 | ₩104,578 | ₩105,900 | +1.01% | 8.4만 |
|---|
| 2026.07.20 | ₩105,139 | ₩105,286 | ₩104,552 | ₩104,632 | -0.48% | 5.6만 |
|---|
| 2026.07.17 | ₩105,259 | ₩106,407 | ₩104,966 | ₩105,086 | -0.16% | 7.3만 |
|---|
| 2026.07.16 | ₩105,179 | ₩105,526 | ₩104,939 | ₩105,219 | +0.04% | 8.9만 |
|---|
| 2026.07.15 | ₩104,418 | ₩104,779 | ₩104,298 | ₩104,552 | +0.13% | 9.7만 |
|---|
| 2026.07.14 | ₩104,672 | ₩105,366 | ₩104,178 | ₩104,565 | -0.10% | 10.5만 |
|---|
| 2026.07.13 | ₩104,725 | ₩104,939 | ₩104,271 | ₩104,912 | +0.18% | 7.6만 |
|---|
| 2026.07.10 | ₩104,164 | ₩104,164 | ₩103,604 | ₩104,031 | -0.13% | 4.3만 |
|---|
| 2026.07.09 | ₩103,537 | ₩104,205 | ₩103,537 | ₩103,777 | +0.23% | 2.9만 |
|---|
| 2026.07.08 | ₩104,685 | ₩104,685 | ₩103,697 | ₩103,737 | -0.91% | 6만 |
|---|
| 2026.07.07 | ₩104,418 | ₩105,019 | ₩104,338 | ₩104,552 | +0.13% | 4.5만 |
|---|
| 2026.07.06 | ₩103,751 | ₩103,751 | ₩103,083 | ₩103,524 | -0.22% | 4만 |
|---|
| 2026.07.02 | ₩102,883 | ₩103,510 | ₩102,723 | ₩103,510 | +0.61% | 4.3만 |
|---|
| 2026.07.01 | ₩101,401 | ₩102,295 | ₩101,401 | ₩102,095 | +0.68% | 5.3만 |
|---|
| 2026.06.30 | ₩102,295 | ₩102,309 | ₩101,147 | ₩101,161 | -1.11% | 4.7만 |
|---|
| 2026.06.29 | ₩102,709 | ₩102,763 | ₩102,349 | ₩102,416 | -0.29% | 3.6만 |
|---|
| 2026.06.26 | ₩102,656 | ₩102,976 | ₩102,282 | ₩102,803 | +0.14% | 5.9만 |
|---|
| 2026.06.25 | ₩101,655 | ₩103,230 | ₩101,655 | ₩102,429 | +0.76% | 7.6만 |
|---|
| 2026.06.24 | ₩101,641 | ₩101,708 | ₩101,134 | ₩101,494 | -0.14% | 2.7만 |
|---|
| 2026.06.23 | ₩101,174 | ₩102,068 | ₩100,853 | ₩101,922 | +0.74% | 8.8만 |
|---|
| 2026.06.22 | ₩99,986 | ₩101,120 | ₩99,652 | ₩100,867 | +0.88% | 5만 |
|---|
| 2026.06.18 | ₩101,614 | ₩101,681 | ₩100,052 | ₩100,186 | -1.41% | 7.3만 |
|---|
| 2026.06.17 | ₩101,855 | ₩102,349 | ₩100,853 | ₩101,161 | -0.68% | 5.9만 |
|---|
| 2026.06.16 | ₩101,948 | ₩102,362 | ₩101,695 | ₩102,175 | +0.22% | 8.7만 |
|---|
| 2026.06.15 | ₩102,309 | ₩102,309 | ₩101,655 | ₩101,681 | -0.61% | 4.7만 |
|---|
| 2026.06.12 | ₩101,628 | ₩102,683 | ₩101,628 | ₩102,536 | +0.89% | 4.7만 |
|---|
| 2026.06.11 | ₩101,387 | ₩101,948 | ₩101,254 | ₩101,468 | +0.08% | 4.9만 |
|---|
| 2026.06.10 | ₩101,227 | ₩101,548 | ₩100,813 | ₩100,840 | -0.38% | 5.5만 |
|---|
| 2026.06.09 | ₩100,667 | ₩100,934 | ₩100,133 | ₩100,907 | +0.24% | 2.4만 |
|---|
| 2026.06.08 | ₩100,346 | ₩101,161 | ₩100,213 | ₩100,319 | -0.03% | 4만 |
|---|
| 2026.06.05 | ₩101,027 | ₩101,294 | ₩100,586 | ₩100,653 | -0.37% | 4만 |
|---|
| 2026.06.04 | ₩100,106 | ₩100,853 | ₩100,106 | ₩100,640 | +0.53% | 2.6만 |
|---|
| 2026.06.03 | ₩99,171 | ₩99,598 | ₩98,971 | ₩99,064 | -0.11% | 2.8만 |
|---|
| 2026.06.02 | ₩98,317 | ₩99,412 | ₩98,263 | ₩99,211 | +0.91% | 2.4만 |
|---|
| 2026.06.01 | ₩98,130 | ₩98,424 | ₩97,943 | ₩98,317 | +0.19% | 3만 |
|---|
| 2026.05.29 | ₩98,570 | ₩98,597 | ₩98,116 | ₩98,477 | -0.09% | 4.8만 |
|---|
| 2026.05.28 | ₩98,797 | ₩98,958 | ₩98,410 | ₩98,557 | -0.24% | 12.7만 |
|---|
| 2026.05.27 | ₩98,691 | ₩99,158 | ₩98,677 | ₩98,757 | +0.07% | 3.8만 |
|---|
| 2026.05.26 | ₩99,652 | ₩99,825 | ₩98,891 | ₩98,998 | -0.66% | 4.3만 |
|---|
| 2026.05.22 | ₩98,984 | ₩99,719 | ₩98,984 | ₩99,572 | +0.59% | 2.8만 |
|---|
| 2026.05.21 | ₩98,397 | ₩98,811 | ₩98,036 | ₩98,811 | +0.42% | 3.2만 |
|---|
| 2026.05.20 | ₩98,090 | ₩98,824 | ₩98,090 | ₩98,570 | +0.49% | 2.7만 |
|---|
| 2026.05.19 | ₩98,036 | ₩98,464 | ₩97,382 | ₩97,996 | -0.04% | 3.9만 |
|---|
| 2026.05.18 | ₩97,449 | ₩98,250 | ₩97,289 | ₩98,250 | +0.82% | 2.4만 |
|---|
| 2026.05.15 | ₩98,130 | ₩98,130 | ₩97,502 | ₩97,689 | -0.45% | 5만 |
|---|
| 2026.05.14 | ₩98,237 | ₩98,570 | ₩98,116 | ₩98,210 | -0.03% | 4.6만 |
|---|
| 2026.05.13 | ₩96,995 | ₩97,542 | ₩96,995 | ₩97,396 | +0.41% | 3.8만 |
|---|
| 2026.05.12 | ₩96,728 | ₩97,663 | ₩96,074 | ₩97,502 | +0.80% | 3.5만 |
|---|
| 2026.05.11 | ₩96,715 | ₩96,875 | ₩96,434 | ₩96,608 | -0.11% | 6.9만 |
|---|
| 2026.05.08 | ₩96,942 | ₩96,968 | ₩96,354 | ₩96,488 | -0.47% | 3.8만 |
|---|
| 2026.05.07 | ₩97,088 | ₩97,142 | ₩96,247 | ₩96,448 | -0.66% | 4.8만 |
|---|
| 2026.05.06 | ₩97,235 | ₩97,743 | ₩97,155 | ₩97,315 | +0.08% | 4.9만 |
|---|
| 2026.05.05 | ₩96,848 | ₩97,449 | ₩96,848 | ₩97,088 | +0.25% | 3.7만 |
|---|
| 2026.05.04 | ₩96,955 | ₩97,289 | ₩96,554 | ₩96,715 | -0.25% | 3.4만 |
|---|
| 2026.05.01 | ₩98,023 | ₩98,197 | ₩97,342 | ₩97,342 | -0.69% | 3.4만 |
|---|
| 2026.04.30 | ₩96,354 | ₩98,103 | ₩96,194 | ₩98,050 | +1.76% | 3.6만 |
|---|
| 2026.04.29 | ₩96,434 | ₩96,675 | ₩96,154 | ₩96,675 | +0.25% | 9만 |
|---|
| 2026.04.28 | ₩96,915 | ₩96,968 | ₩96,408 | ₩96,675 | -0.25% | 5.6만 |
|---|
| 2026.04.27 | ₩96,074 | ₩96,728 | ₩96,074 | ₩96,167 | +0.10% | 2.7만 |
|---|
| 2026.04.24 | ₩96,261 | ₩96,261 | ₩95,807 | ₩95,967 | -0.31% | 18.7만 |
|---|
| 2026.04.23 | ₩96,194 | ₩96,741 | ₩95,967 | ₩96,501 | +0.32% | 5.5만 |
|---|
| 2026.04.22 | ₩96,434 | ₩96,821 | ₩95,954 | ₩96,074 | -0.37% | 6.8만 |
|---|
| 2026.04.21 | ₩96,621 | ₩96,902 | ₩96,127 | ₩96,194 | -0.44% | 6.6만 |
|---|
| 2026.04.20 | ₩95,994 | ₩96,488 | ₩95,994 | ₩96,207 | +0.22% | 4만 |
|---|
| 2026.04.17 | ₩95,473 | ₩96,448 | ₩95,393 | ₩96,087 | +0.64% | 3.6만 |
|---|
| 2026.04.16 | ₩94,899 | ₩95,687 | ₩94,899 | ₩95,580 | +0.72% | 4.1만 |
|---|
| 2026.04.15 | ₩95,326 | ₩95,540 | ₩94,846 | ₩95,059 | -0.28% | 9만 |
|---|
| 2026.04.14 | ₩94,952 | ₩95,393 | ₩94,712 | ₩95,246 | +0.31% | 6.8만 |
|---|
| 2026.04.13 | ₩94,578 | ₩95,246 | ₩94,365 | ₩95,233 | +0.69% | 4.4만 |
|---|
| 2026.04.10 | ₩95,727 | ₩95,727 | ₩94,752 | ₩94,859 | -0.91% | 3.3만 |
|---|
| 2026.04.09 | ₩95,059 | ₩95,833 | ₩95,059 | ₩95,607 | +0.58% | 5.7만 |
|---|
| 2026.04.08 | ₩94,819 | ₩95,406 | ₩94,578 | ₩95,406 | +0.62% | 4.1만 |
|---|
| 2026.04.07 | ₩93,711 | ₩94,138 | ₩93,697 | ₩94,018 | +0.33% | 5.6만 |
|---|
| 2026.04.06 | ₩93,150 | ₩93,644 | ₩93,150 | ₩93,644 | +0.53% | 2.7만 |
|---|
| 2026.04.02 | ₩92,562 | ₩93,217 | ₩92,509 | ₩93,217 | +0.71% | 22.4만 |
|---|
| 2026.04.01 | ₩93,177 | ₩93,190 | ₩92,803 | ₩92,950 | -0.24% | 6.3만 |
|---|
| 2026.03.31 | ₩92,309 | ₩93,083 | ₩92,122 | ₩93,070 | +0.82% | 7.8만 |
|---|
| 2026.03.30 | ₩92,135 | ₩92,416 | ₩91,307 | ₩91,575 | -0.61% | 4.9만 |
|---|
| 2026.03.27 | ₩92,255 | ₩92,389 | ₩91,294 | ₩91,388 | -0.94% | 6.8만 |
|---|
| 2026.03.26 | ₩92,322 | ₩92,870 | ₩92,282 | ₩92,362 | +0.04% | 7.9만 |
|---|
| 2026.03.25 | ₩92,789 | ₩93,083 | ₩92,282 | ₩92,496 | -0.32% | 7.6만 |
|---|
| 2026.03.24 | ₩91,147 | ₩92,883 | ₩91,147 | ₩92,402 | +1.38% | 8.5만 |
|---|
| 2026.03.23 | ₩91,828 | ₩92,376 | ₩91,441 | ₩91,588 | -0.26% | 8.1만 |
|---|
| 2026.03.20 | ₩91,815 | ₩91,988 | ₩91,054 | ₩91,307 | -0.55% | 3.9만 |
|---|
| 2026.03.19 | ₩91,468 | ₩92,149 | ₩91,307 | ₩91,721 | +0.28% | 6.2만 |
|---|
| 2026.03.18 | ₩92,362 | ₩92,536 | ₩91,668 | ₩91,721 | -0.69% | 6.5만 |
|---|
| 2026.03.17 | ₩92,976 | ₩93,190 | ₩92,576 | ₩92,616 | -0.39% | 3.4만 |
|---|
| 2026.03.16 | ₩92,229 | ₩92,749 | ₩92,055 | ₩92,215 | -0.01% | 6.8만 |
|---|
| 2026.03.13 | ₩92,109 | ₩92,562 | ₩91,721 | ₩91,721 | -0.42% | 7.5만 |
|---|
| 2026.03.12 | ₩91,655 | ₩92,309 | ₩91,601 | ₩91,721 | +0.07% | 8만 |
|---|
| 2026.03.11 | ₩92,202 | ₩92,549 | ₩91,908 | ₩92,549 | +0.38% | 2.3만 |
|---|
| 2026.03.10 | ₩92,562 | ₩93,377 | ₩92,322 | ₩92,456 | -0.12% | 5.5만 |
|---|
| 2026.03.09 | ₩92,082 | ₩92,656 | ₩91,014 | ₩92,589 | +0.55% | 6.2만 |
|---|
| 2026.03.06 | ₩92,763 | ₩92,990 | ₩91,801 | ₩92,910 | +0.16% | 7.3만 |
|---|
| 2026.03.05 | ₩94,405 | ₩94,672 | ₩93,364 | ₩93,831 | -0.61% | 5.3만 |
|---|
| 2026.03.04 | ₩94,378 | ₩94,952 | ₩94,165 | ₩94,899 | +0.55% | 4.3만 |
|---|
| 2026.03.03 | ₩94,111 | ₩94,699 | ₩93,310 | ₩94,352 | +0.26% | 4.8만 |
|---|
| 2026.03.02 | ₩94,752 | ₩95,313 | ₩94,645 | ₩95,166 | +0.44% | 2.7만 |
|---|
| 2026.02.27 | ₩94,098 | ₩94,912 | ₩94,098 | ₩94,912 | +0.87% | 9만 |
|---|
| 2026.02.26 | ₩94,592 | ₩94,886 | ₩94,418 | ₩94,605 | +0.01% | 1.6만 |
|---|
| 2026.02.25 | ₩94,298 | ₩94,392 | ₩93,831 | ₩94,365 | +0.07% | 1.8만 |
|---|
| 2026.02.24 | ₩93,484 | ₩94,258 | ₩93,430 | ₩94,178 | +0.74% | 4.1만 |
|---|
| 2026.02.23 | ₩94,018 | ₩94,018 | ₩93,377 | ₩93,764 | -0.27% | 5.5만 |
|---|
| 2026.02.20 | ₩93,751 | ₩94,125 | ₩93,497 | ₩94,098 | +0.37% | 4.5만 |
|---|
| 2026.02.19 | ₩94,084 | ₩94,258 | ₩93,697 | ₩93,978 | -0.11% | 5만 |
|---|
| 2026.02.18 | ₩93,938 | ₩94,191 | ₩93,924 | ₩94,125 | +0.20% | 2.6만 |
|---|
| 2026.02.17 | ₩93,951 | ₩94,218 | ₩93,283 | ₩93,657 | -0.31% | 4.6만 |
|---|
| 2026.02.13 | ₩92,883 | ₩93,884 | ₩92,883 | ₩93,737 | +0.92% | 3.4만 |
|---|
| 2026.02.12 | ₩94,111 | ₩94,285 | ₩92,936 | ₩92,976 | -1.21% | 4.6만 |
|---|
| 2026.02.11 | ₩93,898 | ₩94,378 | ₩93,884 | ₩94,098 | +0.21% | 4.8만 |
|---|
| 2026.02.10 | ₩93,764 | ₩94,098 | ₩93,604 | ₩93,724 | -0.04% | 2.9만 |
|---|
| 2026.02.09 | ₩93,978 | ₩94,084 | ₩93,591 | ₩93,898 | -0.09% | 7.5만 |
|---|
| 2026.02.06 | ₩93,097 | ₩93,991 | ₩93,097 | ₩93,871 | +0.83% | 6만 |
|---|
| 2026.02.05 | ₩92,723 | ₩93,203 | ₩92,509 | ₩92,669 | -0.06% | 3.3만 |
|---|
| 2026.02.04 | ₩92,629 | ₩93,577 | ₩92,629 | ₩93,283 | +0.71% | 20.9만 |
|---|
| 2026.02.03 | ₩91,334 | ₩92,376 | ₩91,334 | ₩92,282 | +1.04% | 3.9만 |
|---|
| 2026.02.02 | ₩91,081 | ₩91,668 | ₩91,081 | ₩91,561 | +0.53% | 3.2만 |
|---|
| 2026.01.30 | ₩91,107 | ₩91,508 | ₩90,600 | ₩91,508 | +0.44% | 7.3만 |
|---|
| 2026.01.29 | ₩91,000 | ₩91,374 | ₩90,813 | ₩91,267 | +0.29% | 7만 |
|---|
| 2026.01.28 | ₩90,506 | ₩90,787 | ₩90,239 | ₩90,546 | +0.04% | 9.5만 |
|---|
| 2026.01.27 | ₩90,440 | ₩90,667 | ₩90,279 | ₩90,560 | +0.13% | 3만 |
|---|
| 2026.01.26 | ₩90,520 | ₩90,800 | ₩90,386 | ₩90,600 | +0.09% | 15만 |
|---|
| 2026.01.23 | ₩90,173 | ₩90,320 | ₩89,826 | ₩90,066 | -0.12% | 3.8만 |
|---|
| 2026.01.22 | ₩89,879 | ₩90,480 | ₩89,879 | ₩90,293 | +0.46% | 2.8만 |
|---|
| 2026.01.21 | ₩89,412 | ₩90,026 | ₩89,398 | ₩89,866 | +0.51% | 3.3만 |
|---|
| 2026.01.20 | ₩89,211 | ₩89,559 | ₩88,784 | ₩88,944 | -0.30% | 3.1만 |
|---|
| 2026.01.16 | ₩90,159 | ₩90,226 | ₩89,826 | ₩89,879 | -0.31% | 4.4만 |
|---|
| 2026.01.15 | ₩90,266 | ₩90,360 | ₩89,946 | ₩90,093 | -0.19% | 3.8만 |
|---|
| 2026.01.14 | ₩89,652 | ₩90,199 | ₩89,652 | ₩90,133 | +0.54% | 3.8만 |
|---|
| 2026.01.13 | ₩90,039 | ₩90,213 | ₩89,478 | ₩89,705 | -0.37% | 9.4만 |
|---|
| 2026.01.12 | ₩90,159 | ₩90,173 | ₩89,839 | ₩90,052 | -0.12% | 8.8만 |
|---|
| 2026.01.09 | ₩90,653 | ₩90,680 | ₩90,400 | ₩90,533 | -0.13% | 6.9만 |
|---|
| 2026.01.08 | ₩89,639 | ₩90,840 | ₩89,639 | ₩90,640 | +1.12% | 5.3만 |
|---|
| 2026.01.07 | ₩90,520 | ₩90,520 | ₩89,505 | ₩89,599 | -1.02% | 8.3만 |
|---|
| 2026.01.06 | ₩90,199 | ₩90,600 | ₩90,199 | ₩90,506 | +0.34% | 8.3만 |
|---|
| 2026.01.05 | ₩89,545 | ₩90,693 | ₩89,545 | ₩90,373 | +0.92% | 5만 |
|---|
| 2026.01.02 | ₩88,851 | ₩89,345 | ₩88,504 | ₩89,251 | +0.45% | 3.8만 |
|---|
| 2025.12.31 | ₩89,211 | ₩89,238 | ₩88,757 | ₩88,811 | -0.45% | 3.7만 |
|---|
| 2025.12.30 | ₩89,425 | ₩89,452 | ₩89,211 | ₩89,385 | -0.04% | 4만 |
|---|
| 2025.12.29 | ₩89,452 | ₩89,452 | ₩89,211 | ₩89,265 | -0.21% | 6.5만 |
|---|
| 2025.12.26 | ₩89,465 | ₩89,465 | ₩89,131 | ₩89,358 | -0.12% | 2.3만 |
|---|
| 2025.12.24 | ₩89,118 | ₩89,585 | ₩89,118 | ₩89,478 | +0.40% | 2.4만 |
|---|
| 2025.12.23 | ₩88,931 | ₩89,265 | ₩88,931 | ₩89,118 | +0.21% | 4.3만 |
|---|
| 2025.12.22 | ₩88,544 | ₩89,078 | ₩88,544 | ₩88,971 | +0.48% | 4.2만 |
|---|
| 2025.12.19 | ₩88,611 | ₩89,105 | ₩88,611 | ₩88,784 | +0.20% | 7.2만 |
|---|
| 2025.12.18 | ₩89,038 | ₩89,171 | ₩88,597 | ₩88,624 | -0.46% | 8.9만 |
|---|
| 2025.12.17 | ₩88,904 | ₩89,078 | ₩88,798 | ₩88,918 | +0.02% | 3.5만 |
|---|
| 2025.12.16 | ₩89,692 | ₩89,799 | ₩88,651 | ₩88,918 | -0.86% | 3.9만 |
|---|
| 2025.12.15 | ₩89,745 | ₩89,906 | ₩89,532 | ₩89,826 | +0.09% | 2.7만 |
|---|
| 2025.12.12 | ₩89,745 | ₩89,852 | ₩89,465 | ₩89,599 | -0.16% | 5.1만 |
|---|
| 2025.12.11 | ₩88,757 | ₩89,612 | ₩88,757 | ₩89,518 | +0.86% | 2.8만 |
|---|
| 2025.12.10 | ₩87,930 | ₩88,824 | ₩87,916 | ₩88,704 | +0.88% | 3.5만 |
|---|
| 2025.12.09 | ₩88,464 | ₩88,744 | ₩87,943 | ₩87,970 | -0.56% | 5.6만 |
|---|
| 2025.12.08 | ₩88,517 | ₩88,517 | ₩88,157 | ₩88,277 | -0.27% | 3.8만 |
|---|
| 2025.12.05 | ₩88,757 | ₩89,171 | ₩88,571 | ₩88,664 | -0.11% | 4.1만 |
|---|
| 2025.12.04 | ₩88,864 | ₩89,038 | ₩88,651 | ₩88,891 | +0.03% | 12만 |
|---|
| 2025.12.03 | ₩88,691 | ₩89,198 | ₩88,691 | ₩88,958 | +0.30% | 5.3만 |
|---|
| 2025.12.02 | ₩88,784 | ₩88,784 | ₩88,210 | ₩88,477 | -0.35% | 7.4만 |
|---|
| 2025.12.01 | ₩88,864 | ₩89,438 | ₩88,704 | ₩88,771 | -0.11% | 4.8만 |
|---|
| 2025.11.28 | ₩88,691 | ₩89,291 | ₩88,691 | ₩89,211 | +0.59% | 1.4만 |
|---|
| 2025.11.26 | ₩88,277 | ₩88,904 | ₩88,277 | ₩88,624 | +0.39% | 2.9만 |
|---|
| 2025.11.25 | ₩87,636 | ₩88,317 | ₩87,636 | ₩88,237 | +0.69% | 5.9만 |
|---|
| 2025.11.24 | ₩87,583 | ₩87,649 | ₩87,089 | ₩87,516 | -0.08% | 3.6만 |
|---|
| 2025.11.21 | ₩86,741 | ₩87,783 | ₩86,555 | ₩87,422 | +0.78% | 3.3만 |
|---|
| 2025.11.20 | ₩87,729 | ₩88,210 | ₩86,461 | ₩86,488 | -1.42% | 4.1만 |
|---|
| 2025.11.19 | ₩87,329 | ₩87,609 | ₩87,089 | ₩87,382 | +0.06% | 5.2만 |
|---|
| 2025.11.18 | ₩87,275 | ₩87,956 | ₩87,155 | ₩87,596 | +0.37% | 7.7만 |
|---|
| 2025.11.17 | ₩88,557 | ₩88,557 | ₩87,262 | ₩87,436 | -1.27% | 2.4만 |
|---|
| 2025.11.14 | ₩88,544 | ₩88,784 | ₩87,983 | ₩88,424 | -0.14% | 15.3만 |
|---|
| 2025.11.13 | ₩89,145 | ₩89,492 | ₩88,477 | ₩88,584 | -0.63% | 2.9만 |
|---|
| 2025.11.12 | ₩88,490 | ₩89,291 | ₩88,490 | ₩89,078 | +0.66% | 2.6만 |
|---|
| 2025.11.11 | ₩87,676 | ₩88,464 | ₩87,676 | ₩88,330 | +0.75% | 3.1만 |
|---|
| 2025.11.10 | ₩86,848 | ₩87,489 | ₩86,741 | ₩87,329 | +0.55% | 3.5만 |
|---|
| 2025.11.07 | ₩86,741 | ₩86,942 | ₩86,328 | ₩86,902 | +0.18% | 9.3만 |
|---|
| 2025.11.06 | ₩86,394 | ₩86,768 | ₩86,301 | ₩86,474 | +0.09% | 6.3만 |
|---|
| 2025.11.05 | ₩86,114 | ₩86,595 | ₩86,034 | ₩86,261 | +0.17% | 3.2만 |
|---|
| 2025.11.04 | ₩85,660 | ₩86,154 | ₩85,406 | ₩86,020 | +0.42% | 6.4만 |
|---|
| 2025.11.03 | ₩86,341 | ₩86,341 | ₩85,553 | ₩86,034 | -0.36% | 4.3만 |
|---|
| 2025.10.31 | ₩86,114 | ₩86,635 | ₩86,047 | ₩86,448 | +0.39% | 2.8만 |
|---|
| 2025.10.30 | ₩86,261 | ₩87,182 | ₩86,261 | ₩86,448 | +0.22% | 5.7만 |
|---|
| 2025.10.29 | ₩87,049 | ₩87,235 | ₩86,568 | ₩86,755 | -0.34% | 2.6만 |
|---|
| 2025.10.28 | ₩87,502 | ₩87,743 | ₩87,249 | ₩87,289 | -0.24% | 4.9만 |
|---|
| 2025.10.27 | ₩87,356 | ₩87,716 | ₩87,262 | ₩87,676 | +0.37% | 5.4만 |
|---|
| 2025.10.24 | ₩86,995 | ₩87,529 | ₩86,995 | ₩87,356 | +0.41% | 5.8만 |
|---|
| 2025.10.23 | ₩86,688 | ₩86,755 | ₩86,314 | ₩86,568 | -0.14% | 4.3만 |
|---|
| 2025.10.22 | ₩86,408 | ₩86,635 | ₩86,034 | ₩86,514 | +0.12% | 4만 |
|---|
| 2025.10.21 | ₩86,675 | ₩86,808 | ₩86,394 | ₩86,528 | -0.17% | 4.1만 |
|---|
| 2025.10.20 | ₩86,114 | ₩86,688 | ₩86,074 | ₩86,608 | +0.57% | 9.7만 |
|---|
| 2025.10.17 | ₩85,593 | ₩85,994 | ₩85,406 | ₩85,847 | +0.30% | 7.9만 |
|---|
| 2025.10.16 | ₩86,301 | ₩86,341 | ₩85,073 | ₩85,286 | -1.18% | 5.8만 |
|---|
| 2025.10.15 | ₩86,421 | ₩87,035 | ₩85,927 | ₩86,368 | -0.06% | 5만 |
|---|
| 2025.10.14 | ₩84,899 | ₩86,434 | ₩84,899 | ₩86,074 | +1.38% | 4.4만 |
|---|
| 2025.10.13 | ₩85,193 | ₩85,486 | ₩85,033 | ₩85,219 | +0.03% | 5.2만 |
|---|
| 2025.10.10 | ₩86,368 | ₩86,368 | ₩84,832 | ₩84,859 | -1.75% | 3.4만 |
|---|