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 | ₩103,256 | ₩103,951 | ₩103,230 | ₩103,617 | +0.35% | 28.5만 |
| 2026.10.08 | ₩102,936 | ₩104,433 | ₩102,936 | ₩104,366 | +1.39% | 20.6만 |
| 2026.10.07 | ₩103,069 | ₩103,109 | ₩102,668 | ₩102,855 | -0.21% | 15.3만 |
| 2026.10.06 | ₩102,909 | ₩103,350 | ₩102,842 | ₩103,350 | +0.43% | 17.3만 |
| 2026.10.05 | ₩102,414 | ₩103,056 | ₩101,853 | ₩102,949 | +0.52% | 38.9만 |
| 2026.10.02 | ₩101,933 | ₩102,602 | ₩101,907 | ₩102,481 | +0.54% | 41.3만 |
| 2026.10.01 | ₩101,572 | ₩102,267 | ₩101,305 | ₩102,187 | +0.61% | 16.6만 |
| 2026.09.30 | ₩103,096 | ₩103,109 | ₩101,973 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,973 |
| -1.09% |
| 19만 |
| 2026.09.29 | ₩102,882 | ₩103,176 | ₩102,548 | ₩102,829 | -0.05% | 16.9만 |
|---|
| 2026.09.28 | ₩104,205 | ₩104,219 | ₩103,337 | ₩103,484 | -0.69% | 15.8만 |
|---|
| 2026.09.25 | ₩103,657 | ₩104,352 | ₩103,377 | ₩104,272 | +0.59% | 17.3만 |
|---|
| 2026.09.24 | ₩104,232 | ₩104,513 | ₩103,804 | ₩103,885 | -0.33% | 18.8만 |
|---|
| 2026.09.23 | ₩104,005 | ₩104,847 | ₩103,871 | ₩103,978 | -0.03% | 27.5만 |
|---|
| 2026.09.22 | ₩105,622 | ₩105,622 | ₩104,192 | ₩104,205 | -1.34% | 75.6만 |
|---|
| 2026.09.21 | ₩106,010 | ₩106,223 | ₩105,408 | ₩105,622 | -0.37% | 10.1만 |
|---|
| 2026.09.18 | ₩106,411 | ₩106,544 | ₩106,076 | ₩106,330 | -0.08% | 61.8만 |
|---|
| 2026.09.17 | ₩107,573 | ₩107,573 | ₩106,517 | ₩106,892 | -0.63% | 33.4만 |
|---|
| 2026.09.16 | ₩109,030 | ₩109,030 | ₩106,344 | ₩107,039 | -1.83% | 14.2만 |
|---|
| 2026.09.15 | ₩109,404 | ₩109,418 | ₩108,736 | ₩109,271 | -0.12% | 10.4만 |
|---|
| 2026.09.14 | ₩110,059 | ₩110,273 | ₩108,950 | ₩109,244 | -0.74% | 27.6만 |
|---|
| 2026.09.11 | ₩109,925 | ₩110,099 | ₩109,097 | ₩109,578 | -0.32% | 13.3만 |
|---|
| 2026.09.10 | ₩109,565 | ₩109,565 | ₩108,830 | ₩109,164 | -0.37% | 11.6만 |
|---|
| 2026.09.09 | ₩109,525 | ₩109,525 | ₩109,084 | ₩109,177 | -0.32% | 24.6만 |
|---|
| 2026.09.08 | ₩109,832 | ₩110,166 | ₩109,511 | ₩109,511 | -0.29% | 15.6만 |
|---|
| 2026.09.04 | ₩110,540 | ₩110,567 | ₩110,139 | ₩110,367 | -0.16% | 17.9만 |
|---|
| 2026.09.03 | ₩110,955 | ₩111,476 | ₩110,661 | ₩111,249 | +0.26% | 14.8만 |
|---|
| 2026.09.02 | ₩109,845 | ₩111,008 | ₩109,845 | ₩110,554 | +0.64% | 28.2만 |
|---|
| 2026.09.01 | ₩109,645 | ₩110,019 | ₩109,297 | ₩109,538 | -0.10% | 23.6만 |
|---|
| 2026.08.31 | ₩109,204 | ₩109,324 | ₩108,776 | ₩108,950 | -0.23% | 12.6만 |
|---|
| 2026.08.28 | ₩109,351 | ₩109,378 | ₩108,923 | ₩109,177 | -0.16% | 8.3만 |
|---|
| 2026.08.27 | ₩109,271 | ₩109,364 | ₩108,763 | ₩108,977 | -0.27% | 7.9만 |
|---|
| 2026.08.26 | ₩109,912 | ₩110,300 | ₩109,698 | ₩110,006 | +0.09% | 6.5만 |
|---|
| 2026.08.25 | ₩110,019 | ₩110,260 | ₩109,578 | ₩110,153 | +0.12% | 4.5만 |
|---|
| 2026.08.24 | ₩110,072 | ₩110,554 | ₩109,925 | ₩110,353 | +0.25% | 10만 |
|---|
| 2026.08.21 | ₩109,471 | ₩110,220 | ₩109,471 | ₩109,885 | +0.38% | 12만 |
|---|
| 2026.08.20 | ₩109,819 | ₩110,166 | ₩108,950 | ₩109,003 | -0.74% | 9.7만 |
|---|
| 2026.08.19 | ₩110,473 | ₩111,088 | ₩109,952 | ₩110,059 | -0.38% | 11만 |
|---|
| 2026.08.18 | ₩109,538 | ₩109,872 | ₩109,431 | ₩109,725 | +0.17% | 16.3만 |
|---|
| 2026.08.17 | ₩109,003 | ₩109,511 | ₩108,789 | ₩108,883 | -0.11% | 8.8만 |
|---|
| 2026.08.14 | ₩108,843 | ₩109,311 | ₩108,776 | ₩109,204 | +0.33% | 11.1만 |
|---|
| 2026.08.13 | ₩108,495 | ₩108,950 | ₩108,482 | ₩108,830 | +0.31% | 9.1만 |
|---|
| 2026.08.12 | ₩107,894 | ₩108,522 | ₩107,587 | ₩108,375 | +0.45% | 7.5만 |
|---|
| 2026.08.11 | ₩107,974 | ₩108,442 | ₩107,734 | ₩108,028 | +0.05% | 9.1만 |
|---|
| 2026.08.10 | ₩106,945 | ₩107,921 | ₩106,918 | ₩107,921 | +0.91% | 12.3만 |
|---|
| 2026.08.07 | ₩106,571 | ₩106,958 | ₩105,943 | ₩106,918 | +0.33% | 11.8만 |
|---|
| 2026.08.06 | ₩108,188 | ₩108,348 | ₩106,477 | ₩106,811 | -1.27% | 20.4만 |
|---|
| 2026.08.05 | ₩107,480 | ₩107,480 | ₩106,745 | ₩107,012 | -0.44% | 31.4만 |
|---|
| 2026.08.04 | ₩106,598 | ₩107,333 | ₩105,903 | ₩107,065 | +0.44% | 71.2만 |
|---|
| 2026.08.03 | ₩107,319 | ₩107,346 | ₩106,397 | ₩106,785 | -0.50% | 14.1만 |
|---|
| 2026.07.31 | ₩106,825 | ₩107,266 | ₩106,223 | ₩106,958 | +0.13% | 6.9만 |
|---|
| 2026.07.30 | ₩106,277 | ₩106,932 | ₩105,582 | ₩106,825 | +0.52% | 17.3만 |
|---|
| 2026.07.29 | ₩108,589 | ₩108,589 | ₩106,705 | ₩106,798 | -1.65% | 9만 |
|---|
| 2026.07.28 | ₩107,921 | ₩108,295 | ₩107,547 | ₩107,934 | +0.01% | 12.9만 |
|---|
| 2026.07.27 | ₩107,012 | ₩107,533 | ₩106,811 | ₩106,972 | -0.04% | 18.2만 |
|---|
| 2026.07.24 | ₩106,050 | ₩107,106 | ₩106,050 | ₩106,892 | +0.79% | 7.5만 |
|---|
| 2026.07.23 | ₩106,076 | ₩106,317 | ₩105,675 | ₩106,036 | -0.04% | 12.7만 |
|---|
| 2026.07.22 | ₩106,531 | ₩106,731 | ₩106,130 | ₩106,197 | -0.31% | 27.3만 |
|---|
| 2026.07.21 | ₩104,954 | ₩106,010 | ₩104,686 | ₩106,010 | +1.01% | 8.4만 |
|---|
| 2026.07.20 | ₩105,248 | ₩105,395 | ₩104,660 | ₩104,740 | -0.48% | 5.6만 |
|---|
| 2026.07.17 | ₩105,368 | ₩106,517 | ₩105,074 | ₩105,194 | -0.16% | 7.3만 |
|---|
| 2026.07.16 | ₩105,288 | ₩105,635 | ₩105,047 | ₩105,328 | +0.04% | 8.9만 |
|---|
| 2026.07.15 | ₩104,526 | ₩104,887 | ₩104,406 | ₩104,660 | +0.13% | 9.7만 |
|---|
| 2026.07.14 | ₩104,780 | ₩105,475 | ₩104,286 | ₩104,673 | -0.10% | 10.5만 |
|---|
| 2026.07.13 | ₩104,833 | ₩105,047 | ₩104,379 | ₩105,021 | +0.18% | 7.6만 |
|---|
| 2026.07.10 | ₩104,272 | ₩104,272 | ₩103,711 | ₩104,139 | -0.13% | 4.3만 |
|---|
| 2026.07.09 | ₩103,644 | ₩104,312 | ₩103,644 | ₩103,885 | +0.23% | 2.9만 |
|---|
| 2026.07.08 | ₩104,793 | ₩104,793 | ₩103,804 | ₩103,844 | -0.91% | 6만 |
|---|
| 2026.07.07 | ₩104,526 | ₩105,128 | ₩104,446 | ₩104,660 | +0.13% | 4.5만 |
|---|
| 2026.07.06 | ₩103,858 | ₩103,858 | ₩103,190 | ₩103,631 | -0.22% | 4만 |
|---|
| 2026.07.02 | ₩102,989 | ₩103,617 | ₩102,829 | ₩103,617 | +0.61% | 4.3만 |
|---|
| 2026.07.01 | ₩101,506 | ₩102,401 | ₩101,506 | ₩102,201 | +0.68% | 5.3만 |
|---|
| 2026.06.30 | ₩102,401 | ₩102,414 | ₩101,252 | ₩101,265 | -1.11% | 4.7만 |
|---|
| 2026.06.29 | ₩102,815 | ₩102,869 | ₩102,455 | ₩102,521 | -0.29% | 3.6만 |
|---|
| 2026.06.26 | ₩102,762 | ₩103,083 | ₩102,388 | ₩102,909 | +0.14% | 5.9만 |
|---|
| 2026.06.25 | ₩101,760 | ₩103,337 | ₩101,760 | ₩102,535 | +0.76% | 7.6만 |
|---|
| 2026.06.24 | ₩101,746 | ₩101,813 | ₩101,238 | ₩101,599 | -0.14% | 2.7만 |
|---|
| 2026.06.23 | ₩101,278 | ₩102,174 | ₩100,958 | ₩102,027 | +0.74% | 8.8만 |
|---|
| 2026.06.22 | ₩100,089 | ₩101,225 | ₩99,755 | ₩100,971 | +0.88% | 5만 |
|---|
| 2026.06.18 | ₩101,719 | ₩101,786 | ₩100,156 | ₩100,289 | -1.41% | 7.3만 |
|---|
| 2026.06.17 | ₩101,960 | ₩102,455 | ₩100,958 | ₩101,265 | -0.68% | 5.9만 |
|---|
| 2026.06.16 | ₩102,054 | ₩102,468 | ₩101,800 | ₩102,281 | +0.22% | 8.7만 |
|---|
| 2026.06.15 | ₩102,414 | ₩102,414 | ₩101,760 | ₩101,786 | -0.61% | 4.7만 |
|---|
| 2026.06.12 | ₩101,733 | ₩102,789 | ₩101,733 | ₩102,642 | +0.89% | 4.7만 |
|---|
| 2026.06.11 | ₩101,492 | ₩102,054 | ₩101,359 | ₩101,572 | +0.08% | 4.9만 |
|---|
| 2026.06.10 | ₩101,332 | ₩101,653 | ₩100,918 | ₩100,944 | -0.38% | 5.5만 |
|---|
| 2026.06.09 | ₩100,771 | ₩101,038 | ₩100,236 | ₩101,011 | +0.24% | 2.4만 |
|---|
| 2026.06.08 | ₩100,450 | ₩101,265 | ₩100,316 | ₩100,423 | -0.03% | 4만 |
|---|
| 2026.06.05 | ₩101,131 | ₩101,399 | ₩100,690 | ₩100,757 | -0.37% | 4만 |
|---|
| 2026.06.04 | ₩100,209 | ₩100,958 | ₩100,209 | ₩100,744 | +0.53% | 2.6만 |
|---|
| 2026.06.03 | ₩99,274 | ₩99,701 | ₩99,073 | ₩99,167 | -0.11% | 2.8만 |
|---|
| 2026.06.02 | ₩98,418 | ₩99,514 | ₩98,365 | ₩99,314 | +0.91% | 2.4만 |
|---|
| 2026.06.01 | ₩98,231 | ₩98,525 | ₩98,044 | ₩98,418 | +0.19% | 3만 |
|---|
| 2026.05.29 | ₩98,672 | ₩98,699 | ₩98,218 | ₩98,579 | -0.09% | 4.8만 |
|---|
| 2026.05.28 | ₩98,900 | ₩99,060 | ₩98,512 | ₩98,659 | -0.24% | 12.7만 |
|---|
| 2026.05.27 | ₩98,793 | ₩99,260 | ₩98,779 | ₩98,859 | +0.07% | 3.8만 |
|---|
| 2026.05.26 | ₩99,755 | ₩99,929 | ₩98,993 | ₩99,100 | -0.66% | 4.3만 |
|---|
| 2026.05.22 | ₩99,087 | ₩99,822 | ₩99,087 | ₩99,675 | +0.59% | 2.8만 |
|---|
| 2026.05.21 | ₩98,499 | ₩98,913 | ₩98,138 | ₩98,913 | +0.42% | 3.2만 |
|---|
| 2026.05.20 | ₩98,191 | ₩98,926 | ₩98,191 | ₩98,672 | +0.49% | 2.7만 |
|---|
| 2026.05.19 | ₩98,138 | ₩98,565 | ₩97,483 | ₩98,098 | -0.04% | 3.9만 |
|---|
| 2026.05.18 | ₩97,550 | ₩98,352 | ₩97,389 | ₩98,352 | +0.82% | 2.4만 |
|---|
| 2026.05.15 | ₩98,231 | ₩98,231 | ₩97,603 | ₩97,790 | -0.45% | 5만 |
|---|
| 2026.05.14 | ₩98,338 | ₩98,672 | ₩98,218 | ₩98,311 | -0.03% | 4.6만 |
|---|
| 2026.05.13 | ₩97,095 | ₩97,643 | ₩97,095 | ₩97,496 | +0.41% | 3.8만 |
|---|
| 2026.05.12 | ₩96,828 | ₩97,764 | ₩96,173 | ₩97,603 | +0.80% | 3.5만 |
|---|
| 2026.05.11 | ₩96,815 | ₩96,975 | ₩96,534 | ₩96,708 | -0.11% | 6.9만 |
|---|
| 2026.05.08 | ₩97,042 | ₩97,069 | ₩96,454 | ₩96,587 | -0.47% | 3.8만 |
|---|
| 2026.05.07 | ₩97,189 | ₩97,242 | ₩96,347 | ₩96,547 | -0.66% | 4.8만 |
|---|
| 2026.05.06 | ₩97,336 | ₩97,844 | ₩97,256 | ₩97,416 | +0.08% | 4.9만 |
|---|
| 2026.05.05 | ₩96,948 | ₩97,550 | ₩96,948 | ₩97,189 | +0.25% | 3.7만 |
|---|
| 2026.05.04 | ₩97,055 | ₩97,389 | ₩96,654 | ₩96,815 | -0.25% | 3.4만 |
|---|
| 2026.05.01 | ₩98,124 | ₩98,298 | ₩97,443 | ₩97,443 | -0.69% | 3.4만 |
|---|
| 2026.04.30 | ₩96,454 | ₩98,205 | ₩96,293 | ₩98,151 | +1.76% | 3.6만 |
|---|
| 2026.04.29 | ₩96,534 | ₩96,775 | ₩96,253 | ₩96,775 | +0.25% | 9만 |
|---|
| 2026.04.28 | ₩97,015 | ₩97,069 | ₩96,507 | ₩96,775 | -0.25% | 5.6만 |
|---|
| 2026.04.27 | ₩96,173 | ₩96,828 | ₩96,173 | ₩96,267 | +0.10% | 2.7만 |
|---|
| 2026.04.24 | ₩96,360 | ₩96,360 | ₩95,906 | ₩96,066 | -0.31% | 18.7만 |
|---|
| 2026.04.23 | ₩96,293 | ₩96,841 | ₩96,066 | ₩96,601 | +0.32% | 5.5만 |
|---|
| 2026.04.22 | ₩96,534 | ₩96,922 | ₩96,053 | ₩96,173 | -0.37% | 6.8만 |
|---|
| 2026.04.21 | ₩96,721 | ₩97,002 | ₩96,227 | ₩96,293 | -0.44% | 6.6만 |
|---|
| 2026.04.20 | ₩96,093 | ₩96,587 | ₩96,093 | ₩96,307 | +0.22% | 4만 |
|---|
| 2026.04.17 | ₩95,572 | ₩96,547 | ₩95,491 | ₩96,186 | +0.64% | 3.6만 |
|---|
| 2026.04.16 | ₩94,997 | ₩95,786 | ₩94,997 | ₩95,679 | +0.72% | 4.1만 |
|---|
| 2026.04.15 | ₩95,425 | ₩95,639 | ₩94,944 | ₩95,157 | -0.28% | 9만 |
|---|
| 2026.04.14 | ₩95,050 | ₩95,491 | ₩94,810 | ₩95,344 | +0.31% | 6.8만 |
|---|
| 2026.04.13 | ₩94,676 | ₩95,344 | ₩94,462 | ₩95,331 | +0.69% | 4.4만 |
|---|
| 2026.04.10 | ₩95,826 | ₩95,826 | ₩94,850 | ₩94,957 | -0.91% | 3.3만 |
|---|
| 2026.04.09 | ₩95,157 | ₩95,933 | ₩95,157 | ₩95,705 | +0.58% | 5.7만 |
|---|
| 2026.04.08 | ₩94,917 | ₩95,505 | ₩94,676 | ₩95,505 | +0.62% | 4.1만 |
|---|
| 2026.04.07 | ₩93,808 | ₩94,235 | ₩93,794 | ₩94,115 | +0.33% | 5.6만 |
|---|
| 2026.04.06 | ₩93,246 | ₩93,741 | ₩93,246 | ₩93,741 | +0.53% | 2.7만 |
|---|
| 2026.04.02 | ₩92,658 | ₩93,313 | ₩92,605 | ₩93,313 | +0.71% | 22.4만 |
|---|
| 2026.04.01 | ₩93,273 | ₩93,286 | ₩92,899 | ₩93,046 | -0.24% | 6.3만 |
|---|
| 2026.03.31 | ₩92,404 | ₩93,179 | ₩92,217 | ₩93,166 | +0.82% | 7.8만 |
|---|
| 2026.03.30 | ₩92,230 | ₩92,511 | ₩91,402 | ₩91,669 | -0.61% | 4.9만 |
|---|
| 2026.03.27 | ₩92,351 | ₩92,484 | ₩91,388 | ₩91,482 | -0.94% | 6.8만 |
|---|
| 2026.03.26 | ₩92,418 | ₩92,966 | ₩92,378 | ₩92,458 | +0.04% | 7.9만 |
|---|
| 2026.03.25 | ₩92,885 | ₩93,179 | ₩92,378 | ₩92,591 | -0.32% | 7.6만 |
|---|
| 2026.03.24 | ₩91,241 | ₩92,979 | ₩91,241 | ₩92,498 | +1.38% | 8.5만 |
|---|
| 2026.03.23 | ₩91,923 | ₩92,471 | ₩91,536 | ₩91,683 | -0.26% | 8.1만 |
|---|
| 2026.03.20 | ₩91,910 | ₩92,083 | ₩91,148 | ₩91,402 | -0.55% | 3.9만 |
|---|
| 2026.03.19 | ₩91,562 | ₩92,244 | ₩91,402 | ₩91,816 | +0.28% | 6.2만 |
|---|
| 2026.03.18 | ₩92,458 | ₩92,631 | ₩91,763 | ₩91,816 | -0.69% | 6.5만 |
|---|
| 2026.03.17 | ₩93,072 | ₩93,286 | ₩92,672 | ₩92,712 | -0.39% | 3.4만 |
|---|
| 2026.03.16 | ₩92,324 | ₩92,845 | ₩92,150 | ₩92,311 | -0.01% | 6.8만 |
|---|
| 2026.03.13 | ₩92,204 | ₩92,658 | ₩91,816 | ₩91,816 | -0.42% | 7.5만 |
|---|
| 2026.03.12 | ₩91,749 | ₩92,404 | ₩91,696 | ₩91,816 | +0.07% | 8만 |
|---|
| 2026.03.11 | ₩92,297 | ₩92,645 | ₩92,003 | ₩92,645 | +0.38% | 2.3만 |
|---|
| 2026.03.10 | ₩92,658 | ₩93,473 | ₩92,418 | ₩92,551 | -0.12% | 5.5만 |
|---|
| 2026.03.09 | ₩92,177 | ₩92,752 | ₩91,108 | ₩92,685 | +0.55% | 6.2만 |
|---|
| 2026.03.06 | ₩92,859 | ₩93,086 | ₩91,896 | ₩93,006 | +0.16% | 7.3만 |
|---|
| 2026.03.05 | ₩94,502 | ₩94,770 | ₩93,460 | ₩93,928 | -0.61% | 5.3만 |
|---|
| 2026.03.04 | ₩94,476 | ₩95,050 | ₩94,262 | ₩94,997 | +0.55% | 4.3만 |
|---|
| 2026.03.03 | ₩94,208 | ₩94,797 | ₩93,407 | ₩94,449 | +0.26% | 4.8만 |
|---|
| 2026.03.02 | ₩94,850 | ₩95,411 | ₩94,743 | ₩95,264 | +0.44% | 2.7만 |
|---|
| 2026.02.27 | ₩94,195 | ₩95,010 | ₩94,195 | ₩95,010 | +0.87% | 9만 |
|---|
| 2026.02.26 | ₩94,690 | ₩94,984 | ₩94,516 | ₩94,703 | +0.01% | 1.6만 |
|---|
| 2026.02.25 | ₩94,396 | ₩94,489 | ₩93,928 | ₩94,462 | +0.07% | 1.8만 |
|---|
| 2026.02.24 | ₩93,580 | ₩94,355 | ₩93,527 | ₩94,275 | +0.74% | 4.1만 |
|---|
| 2026.02.23 | ₩94,115 | ₩94,115 | ₩93,473 | ₩93,861 | -0.27% | 5.5만 |
|---|
| 2026.02.20 | ₩93,848 | ₩94,222 | ₩93,594 | ₩94,195 | +0.37% | 4.5만 |
|---|
| 2026.02.19 | ₩94,182 | ₩94,355 | ₩93,794 | ₩94,075 | -0.11% | 5만 |
|---|
| 2026.02.18 | ₩94,035 | ₩94,289 | ₩94,021 | ₩94,222 | +0.20% | 2.6만 |
|---|
| 2026.02.17 | ₩94,048 | ₩94,315 | ₩93,380 | ₩93,754 | -0.31% | 4.6만 |
|---|
| 2026.02.13 | ₩92,979 | ₩93,981 | ₩92,979 | ₩93,834 | +0.92% | 3.4만 |
|---|
| 2026.02.12 | ₩94,208 | ₩94,382 | ₩93,032 | ₩93,072 | -1.21% | 4.6만 |
|---|
| 2026.02.11 | ₩93,995 | ₩94,476 | ₩93,981 | ₩94,195 | +0.21% | 4.8만 |
|---|
| 2026.02.10 | ₩93,861 | ₩94,195 | ₩93,701 | ₩93,821 | -0.04% | 2.9만 |
|---|
| 2026.02.09 | ₩94,075 | ₩94,182 | ₩93,687 | ₩93,995 | -0.09% | 7.5만 |
|---|
| 2026.02.06 | ₩93,193 | ₩94,088 | ₩93,193 | ₩93,968 | +0.83% | 6만 |
|---|
| 2026.02.05 | ₩92,819 | ₩93,300 | ₩92,605 | ₩92,765 | -0.06% | 3.3만 |
|---|
| 2026.02.04 | ₩92,725 | ₩93,674 | ₩92,725 | ₩93,380 | +0.71% | 20.9만 |
|---|
| 2026.02.03 | ₩91,429 | ₩92,471 | ₩91,429 | ₩92,378 | +1.04% | 3.9만 |
|---|
| 2026.02.02 | ₩91,175 | ₩91,763 | ₩91,175 | ₩91,656 | +0.53% | 3.2만 |
|---|
| 2026.01.30 | ₩91,201 | ₩91,602 | ₩90,694 | ₩91,602 | +0.44% | 7.3만 |
|---|
| 2026.01.29 | ₩91,094 | ₩91,469 | ₩90,907 | ₩91,362 | +0.29% | 7만 |
|---|
| 2026.01.28 | ₩90,600 | ₩90,881 | ₩90,333 | ₩90,640 | +0.04% | 9.5만 |
|---|
| 2026.01.27 | ₩90,533 | ₩90,760 | ₩90,373 | ₩90,653 | +0.13% | 3만 |
|---|
| 2026.01.26 | ₩90,613 | ₩90,894 | ₩90,480 | ₩90,694 | +0.09% | 15만 |
|---|
| 2026.01.23 | ₩90,266 | ₩90,413 | ₩89,918 | ₩90,159 | -0.12% | 3.8만 |
|---|
| 2026.01.22 | ₩89,972 | ₩90,573 | ₩89,972 | ₩90,386 | +0.46% | 2.8만 |
|---|
| 2026.01.21 | ₩89,504 | ₩90,119 | ₩89,491 | ₩89,958 | +0.51% | 3.3만 |
|---|
| 2026.01.20 | ₩89,304 | ₩89,651 | ₩88,876 | ₩89,036 | -0.30% | 3.1만 |
|---|
| 2026.01.16 | ₩90,252 | ₩90,319 | ₩89,918 | ₩89,972 | -0.31% | 4.4만 |
|---|
| 2026.01.15 | ₩90,359 | ₩90,453 | ₩90,039 | ₩90,186 | -0.19% | 3.8만 |
|---|
| 2026.01.14 | ₩89,745 | ₩90,293 | ₩89,745 | ₩90,226 | +0.54% | 3.8만 |
|---|
| 2026.01.13 | ₩90,132 | ₩90,306 | ₩89,571 | ₩89,798 | -0.37% | 9.4만 |
|---|
| 2026.01.12 | ₩90,252 | ₩90,266 | ₩89,932 | ₩90,146 | -0.12% | 8.8만 |
|---|
| 2026.01.09 | ₩90,747 | ₩90,774 | ₩90,493 | ₩90,627 | -0.13% | 6.9만 |
|---|
| 2026.01.08 | ₩89,731 | ₩90,934 | ₩89,731 | ₩90,734 | +1.12% | 5.3만 |
|---|
| 2026.01.07 | ₩90,613 | ₩90,613 | ₩89,598 | ₩89,691 | -1.02% | 8.3만 |
|---|
| 2026.01.06 | ₩90,293 | ₩90,694 | ₩90,293 | ₩90,600 | +0.34% | 8.3만 |
|---|
| 2026.01.05 | ₩89,638 | ₩90,787 | ₩89,638 | ₩90,466 | +0.92% | 5만 |
|---|
| 2026.01.02 | ₩88,943 | ₩89,437 | ₩88,595 | ₩89,344 | +0.45% | 3.8만 |
|---|
| 2025.12.31 | ₩89,304 | ₩89,330 | ₩88,849 | ₩88,903 | -0.45% | 3.7만 |
|---|
| 2025.12.30 | ₩89,517 | ₩89,544 | ₩89,304 | ₩89,477 | -0.04% | 4만 |
|---|
| 2025.12.29 | ₩89,544 | ₩89,544 | ₩89,304 | ₩89,357 | -0.21% | 6.5만 |
|---|
| 2025.12.26 | ₩89,558 | ₩89,558 | ₩89,223 | ₩89,451 | -0.12% | 2.3만 |
|---|
| 2025.12.24 | ₩89,210 | ₩89,678 | ₩89,210 | ₩89,571 | +0.40% | 2.4만 |
|---|
| 2025.12.23 | ₩89,023 | ₩89,357 | ₩89,023 | ₩89,210 | +0.21% | 4.3만 |
|---|
| 2025.12.22 | ₩88,635 | ₩89,170 | ₩88,635 | ₩89,063 | +0.48% | 4.2만 |
|---|
| 2025.12.19 | ₩88,702 | ₩89,197 | ₩88,702 | ₩88,876 | +0.20% | 7.2만 |
|---|
| 2025.12.18 | ₩89,130 | ₩89,264 | ₩88,689 | ₩88,716 | -0.46% | 8.9만 |
|---|
| 2025.12.17 | ₩88,996 | ₩89,170 | ₩88,889 | ₩89,010 | +0.02% | 3.5만 |
|---|
| 2025.12.16 | ₩89,785 | ₩89,892 | ₩88,742 | ₩89,010 | -0.86% | 3.9만 |
|---|
| 2025.12.15 | ₩89,838 | ₩89,999 | ₩89,624 | ₩89,918 | +0.09% | 2.7만 |
|---|
| 2025.12.12 | ₩89,838 | ₩89,945 | ₩89,558 | ₩89,691 | -0.16% | 5.1만 |
|---|
| 2025.12.11 | ₩88,849 | ₩89,705 | ₩88,849 | ₩89,611 | +0.86% | 2.8만 |
|---|
| 2025.12.10 | ₩88,021 | ₩88,916 | ₩88,007 | ₩88,796 | +0.88% | 3.5만 |
|---|
| 2025.12.09 | ₩88,555 | ₩88,836 | ₩88,034 | ₩88,061 | -0.56% | 5.6만 |
|---|
| 2025.12.08 | ₩88,609 | ₩88,609 | ₩88,248 | ₩88,368 | -0.27% | 3.8만 |
|---|
| 2025.12.05 | ₩88,849 | ₩89,264 | ₩88,662 | ₩88,756 | -0.11% | 4.1만 |
|---|
| 2025.12.04 | ₩88,956 | ₩89,130 | ₩88,742 | ₩88,983 | +0.03% | 12만 |
|---|
| 2025.12.03 | ₩88,782 | ₩89,290 | ₩88,782 | ₩89,050 | +0.30% | 5.3만 |
|---|
| 2025.12.02 | ₩88,876 | ₩88,876 | ₩88,301 | ₩88,569 | -0.35% | 7.4만 |
|---|
| 2025.12.01 | ₩88,956 | ₩89,531 | ₩88,796 | ₩88,863 | -0.11% | 4.8만 |
|---|
| 2025.11.28 | ₩88,782 | ₩89,384 | ₩88,782 | ₩89,304 | +0.59% | 1.4만 |
|---|
| 2025.11.26 | ₩88,368 | ₩88,996 | ₩88,368 | ₩88,716 | +0.39% | 2.9만 |
|---|
| 2025.11.25 | ₩87,727 | ₩88,408 | ₩87,727 | ₩88,328 | +0.69% | 5.9만 |
|---|
| 2025.11.24 | ₩87,673 | ₩87,740 | ₩87,179 | ₩87,606 | -0.08% | 3.6만 |
|---|
| 2025.11.21 | ₩86,831 | ₩87,874 | ₩86,644 | ₩87,513 | +0.78% | 3.3만 |
|---|
| 2025.11.20 | ₩87,820 | ₩88,301 | ₩86,550 | ₩86,577 | -1.42% | 4.1만 |
|---|
| 2025.11.19 | ₩87,419 | ₩87,700 | ₩87,179 | ₩87,473 | +0.06% | 5.2만 |
|---|
| 2025.11.18 | ₩87,366 | ₩88,047 | ₩87,245 | ₩87,686 | +0.37% | 7.7만 |
|---|
| 2025.11.17 | ₩88,649 | ₩88,649 | ₩87,352 | ₩87,526 | -1.27% | 2.4만 |
|---|
| 2025.11.14 | ₩88,635 | ₩88,876 | ₩88,074 | ₩88,515 | -0.14% | 15.3만 |
|---|
| 2025.11.13 | ₩89,237 | ₩89,584 | ₩88,569 | ₩88,675 | -0.63% | 2.9만 |
|---|
| 2025.11.12 | ₩88,582 | ₩89,384 | ₩88,582 | ₩89,170 | +0.66% | 2.6만 |
|---|
| 2025.11.11 | ₩87,767 | ₩88,555 | ₩87,767 | ₩88,422 | +0.75% | 3.1만 |
|---|
| 2025.11.10 | ₩86,938 | ₩87,580 | ₩86,831 | ₩87,419 | +0.55% | 3.5만 |
|---|
| 2025.11.07 | ₩86,831 | ₩87,032 | ₩86,417 | ₩86,991 | +0.18% | 9.3만 |
|---|
| 2025.11.06 | ₩86,484 | ₩86,858 | ₩86,390 | ₩86,564 | +0.09% | 6.3만 |
|---|
| 2025.11.05 | ₩86,203 | ₩86,684 | ₩86,123 | ₩86,350 | +0.17% | 3.2만 |
|---|
| 2025.11.04 | ₩85,749 | ₩86,243 | ₩85,495 | ₩86,109 | +0.42% | 6.4만 |
|---|
| 2025.11.03 | ₩86,430 | ₩86,430 | ₩85,642 | ₩86,123 | -0.36% | 4.3만 |
|---|
| 2025.10.31 | ₩86,203 | ₩86,724 | ₩86,136 | ₩86,537 | +0.39% | 2.8만 |
|---|
| 2025.10.30 | ₩86,350 | ₩87,272 | ₩86,350 | ₩86,537 | +0.22% | 5.7만 |
|---|
| 2025.10.29 | ₩87,138 | ₩87,326 | ₩86,657 | ₩86,844 | -0.34% | 2.6만 |
|---|
| 2025.10.28 | ₩87,593 | ₩87,833 | ₩87,339 | ₩87,379 | -0.24% | 4.9만 |
|---|
| 2025.10.27 | ₩87,446 | ₩87,807 | ₩87,352 | ₩87,767 | +0.37% | 5.4만 |
|---|
| 2025.10.24 | ₩87,085 | ₩87,620 | ₩87,085 | ₩87,446 | +0.41% | 5.8만 |
|---|
| 2025.10.23 | ₩86,778 | ₩86,844 | ₩86,403 | ₩86,657 | -0.14% | 4.3만 |
|---|
| 2025.10.22 | ₩86,497 | ₩86,724 | ₩86,123 | ₩86,604 | +0.12% | 4만 |
|---|
| 2025.10.21 | ₩86,764 | ₩86,898 | ₩86,484 | ₩86,617 | -0.17% | 4.1만 |
|---|
| 2025.10.20 | ₩86,203 | ₩86,778 | ₩86,163 | ₩86,697 | +0.57% | 9.7만 |
|---|
| 2025.10.17 | ₩85,682 | ₩86,083 | ₩85,495 | ₩85,936 | +0.30% | 7.9만 |
|---|
| 2025.10.16 | ₩86,390 | ₩86,430 | ₩85,161 | ₩85,374 | -1.18% | 5.8만 |
|---|
| 2025.10.15 | ₩86,510 | ₩87,125 | ₩86,016 | ₩86,457 | -0.06% | 5만 |
|---|
| 2025.10.14 | ₩84,987 | ₩86,524 | ₩84,987 | ₩86,163 | +1.38% | 4.4만 |
|---|
| 2025.10.13 | ₩85,281 | ₩85,575 | ₩85,120 | ₩85,308 | +0.03% | 5.2만 |
|---|
| 2025.10.10 | ₩86,457 | ₩86,457 | ₩84,920 | ₩84,947 | -1.75% | 3.4만 |
|---|