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 | ₩103,076 | ₩103,770 | ₩103,050 | ₩103,437 | +0.35% | 28.5만 |
| 2026.10.08 | ₩102,756 | ₩104,250 | ₩102,756 | ₩104,184 | +1.39% | 20.6만 |
| 2026.10.07 | ₩102,890 | ₩102,930 | ₩102,489 | ₩102,676 | -0.21% | 15.3만 |
| 2026.10.06 | ₩102,730 | ₩103,170 | ₩102,663 | ₩103,170 | +0.43% | 17.3만 |
| 2026.10.05 | ₩102,236 | ₩102,876 | ₩101,676 | ₩102,770 | +0.52% | 38.9만 |
| 2026.10.02 | ₩101,756 | ₩102,423 | ₩101,729 | ₩102,303 | +0.54% | 41.3만 |
| 2026.10.01 | ₩101,395 | ₩102,089 | ₩101,129 | ₩102,009 | +0.61% | 16.6만 |
| 2026.09.30 | ₩102,916 | ₩102,930 | ₩101,796 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,796 |
| -1.09% |
| 19만 |
| 2026.09.29 | ₩102,703 | ₩102,996 | ₩102,369 | ₩102,650 | -0.05% | 16.9만 |
|---|
| 2026.09.28 | ₩104,024 | ₩104,037 | ₩103,156 | ₩103,303 | -0.69% | 15.8만 |
|---|
| 2026.09.25 | ₩103,477 | ₩104,170 | ₩103,197 | ₩104,090 | +0.59% | 17.3만 |
|---|
| 2026.09.24 | ₩104,050 | ₩104,331 | ₩103,623 | ₩103,703 | -0.33% | 18.8만 |
|---|
| 2026.09.23 | ₩103,824 | ₩104,664 | ₩103,690 | ₩103,797 | -0.03% | 27.5만 |
|---|
| 2026.09.22 | ₩105,438 | ₩105,438 | ₩104,010 | ₩104,024 | -1.34% | 75.6만 |
|---|
| 2026.09.21 | ₩105,825 | ₩106,038 | ₩105,224 | ₩105,438 | -0.37% | 10.1만 |
|---|
| 2026.09.18 | ₩106,225 | ₩106,358 | ₩105,891 | ₩106,145 | -0.08% | 61.8만 |
|---|
| 2026.09.17 | ₩107,386 | ₩107,386 | ₩106,332 | ₩106,705 | -0.63% | 33.4만 |
|---|
| 2026.09.16 | ₩108,840 | ₩108,840 | ₩106,158 | ₩106,852 | -1.83% | 14.2만 |
|---|
| 2026.09.15 | ₩109,214 | ₩109,227 | ₩108,546 | ₩109,080 | -0.12% | 10.4만 |
|---|
| 2026.09.14 | ₩109,867 | ₩110,081 | ₩108,760 | ₩109,053 | -0.74% | 27.6만 |
|---|
| 2026.09.11 | ₩109,734 | ₩109,907 | ₩108,907 | ₩109,387 | -0.32% | 13.3만 |
|---|
| 2026.09.10 | ₩109,374 | ₩109,374 | ₩108,640 | ₩108,973 | -0.37% | 11.6만 |
|---|
| 2026.09.09 | ₩109,334 | ₩109,334 | ₩108,893 | ₩108,987 | -0.32% | 24.6만 |
|---|
| 2026.09.08 | ₩109,640 | ₩109,974 | ₩109,320 | ₩109,320 | -0.29% | 15.6만 |
|---|
| 2026.09.04 | ₩110,348 | ₩110,374 | ₩109,947 | ₩110,174 | -0.16% | 17.9만 |
|---|
| 2026.09.03 | ₩110,761 | ₩111,281 | ₩110,468 | ₩111,055 | +0.26% | 14.8만 |
|---|
| 2026.09.02 | ₩109,654 | ₩110,814 | ₩109,654 | ₩110,361 | +0.64% | 28.2만 |
|---|
| 2026.09.01 | ₩109,454 | ₩109,827 | ₩109,107 | ₩109,347 | -0.10% | 23.6만 |
|---|
| 2026.08.31 | ₩109,013 | ₩109,133 | ₩108,586 | ₩108,760 | -0.23% | 12.6만 |
|---|
| 2026.08.28 | ₩109,160 | ₩109,187 | ₩108,733 | ₩108,987 | -0.16% | 8.3만 |
|---|
| 2026.08.27 | ₩109,080 | ₩109,173 | ₩108,573 | ₩108,787 | -0.27% | 7.9만 |
|---|
| 2026.08.26 | ₩109,720 | ₩110,107 | ₩109,507 | ₩109,814 | +0.09% | 6.5만 |
|---|
| 2026.08.25 | ₩109,827 | ₩110,067 | ₩109,387 | ₩109,961 | +0.12% | 4.5만 |
|---|
| 2026.08.24 | ₩109,881 | ₩110,361 | ₩109,734 | ₩110,161 | +0.25% | 10만 |
|---|
| 2026.08.21 | ₩109,280 | ₩110,027 | ₩109,280 | ₩109,694 | +0.38% | 12만 |
|---|
| 2026.08.20 | ₩109,627 | ₩109,974 | ₩108,760 | ₩108,813 | -0.74% | 9.7만 |
|---|
| 2026.08.19 | ₩110,281 | ₩110,895 | ₩109,761 | ₩109,867 | -0.38% | 11만 |
|---|
| 2026.08.18 | ₩109,347 | ₩109,680 | ₩109,240 | ₩109,534 | +0.17% | 16.3만 |
|---|
| 2026.08.17 | ₩108,813 | ₩109,320 | ₩108,600 | ₩108,693 | -0.11% | 8.8만 |
|---|
| 2026.08.14 | ₩108,653 | ₩109,120 | ₩108,586 | ₩109,013 | +0.33% | 11.1만 |
|---|
| 2026.08.13 | ₩108,306 | ₩108,760 | ₩108,293 | ₩108,640 | +0.31% | 9.1만 |
|---|
| 2026.08.12 | ₩107,706 | ₩108,333 | ₩107,399 | ₩108,186 | +0.45% | 7.5만 |
|---|
| 2026.08.11 | ₩107,786 | ₩108,253 | ₩107,546 | ₩107,839 | +0.05% | 9.1만 |
|---|
| 2026.08.10 | ₩106,759 | ₩107,733 | ₩106,732 | ₩107,733 | +0.91% | 12.3만 |
|---|
| 2026.08.07 | ₩106,385 | ₩106,772 | ₩105,758 | ₩106,732 | +0.33% | 11.8만 |
|---|
| 2026.08.06 | ₩107,999 | ₩108,160 | ₩106,292 | ₩106,625 | -1.27% | 20.4만 |
|---|
| 2026.08.05 | ₩107,292 | ₩107,292 | ₩106,559 | ₩106,825 | -0.44% | 31.4만 |
|---|
| 2026.08.04 | ₩106,412 | ₩107,146 | ₩105,718 | ₩106,879 | +0.44% | 71.2만 |
|---|
| 2026.08.03 | ₩107,132 | ₩107,159 | ₩106,212 | ₩106,599 | -0.50% | 14.1만 |
|---|
| 2026.07.31 | ₩106,639 | ₩107,079 | ₩106,038 | ₩106,772 | +0.13% | 6.9만 |
|---|
| 2026.07.30 | ₩106,092 | ₩106,745 | ₩105,398 | ₩106,639 | +0.52% | 17.3만 |
|---|
| 2026.07.29 | ₩108,400 | ₩108,400 | ₩106,519 | ₩106,612 | -1.65% | 9만 |
|---|
| 2026.07.28 | ₩107,733 | ₩108,106 | ₩107,359 | ₩107,746 | +0.01% | 12.9만 |
|---|
| 2026.07.27 | ₩106,825 | ₩107,346 | ₩106,625 | ₩106,785 | -0.04% | 18.2만 |
|---|
| 2026.07.24 | ₩105,865 | ₩106,919 | ₩105,865 | ₩106,705 | +0.79% | 7.5만 |
|---|
| 2026.07.23 | ₩105,891 | ₩106,132 | ₩105,491 | ₩105,851 | -0.04% | 12.7만 |
|---|
| 2026.07.22 | ₩106,345 | ₩106,545 | ₩105,945 | ₩106,012 | -0.31% | 27.3만 |
|---|
| 2026.07.21 | ₩104,771 | ₩105,825 | ₩104,504 | ₩105,825 | +1.01% | 8.4만 |
|---|
| 2026.07.20 | ₩105,064 | ₩105,211 | ₩104,477 | ₩104,557 | -0.48% | 5.6만 |
|---|
| 2026.07.17 | ₩105,184 | ₩106,332 | ₩104,891 | ₩105,011 | -0.16% | 7.3만 |
|---|
| 2026.07.16 | ₩105,104 | ₩105,451 | ₩104,864 | ₩105,144 | +0.04% | 8.9만 |
|---|
| 2026.07.15 | ₩104,344 | ₩104,704 | ₩104,224 | ₩104,477 | +0.13% | 9.7만 |
|---|
| 2026.07.14 | ₩104,597 | ₩105,291 | ₩104,104 | ₩104,491 | -0.10% | 10.5만 |
|---|
| 2026.07.13 | ₩104,651 | ₩104,864 | ₩104,197 | ₩104,838 | +0.18% | 7.6만 |
|---|
| 2026.07.10 | ₩104,090 | ₩104,090 | ₩103,530 | ₩103,957 | -0.13% | 4.3만 |
|---|
| 2026.07.09 | ₩103,463 | ₩104,130 | ₩103,463 | ₩103,703 | +0.23% | 2.9만 |
|---|
| 2026.07.08 | ₩104,611 | ₩104,611 | ₩103,623 | ₩103,663 | -0.91% | 6만 |
|---|
| 2026.07.07 | ₩104,344 | ₩104,944 | ₩104,264 | ₩104,477 | +0.13% | 4.5만 |
|---|
| 2026.07.06 | ₩103,677 | ₩103,677 | ₩103,010 | ₩103,450 | -0.22% | 4만 |
|---|
| 2026.07.02 | ₩102,810 | ₩103,437 | ₩102,650 | ₩103,437 | +0.61% | 4.3만 |
|---|
| 2026.07.01 | ₩101,329 | ₩102,223 | ₩101,329 | ₩102,022 | +0.68% | 5.3만 |
|---|
| 2026.06.30 | ₩102,223 | ₩102,236 | ₩101,075 | ₩101,089 | -1.11% | 4.7만 |
|---|
| 2026.06.29 | ₩102,636 | ₩102,690 | ₩102,276 | ₩102,343 | -0.29% | 3.6만 |
|---|
| 2026.06.26 | ₩102,583 | ₩102,903 | ₩102,209 | ₩102,730 | +0.14% | 5.9만 |
|---|
| 2026.06.25 | ₩101,582 | ₩103,156 | ₩101,582 | ₩102,356 | +0.76% | 7.6만 |
|---|
| 2026.06.24 | ₩101,569 | ₩101,636 | ₩101,062 | ₩101,422 | -0.14% | 2.7만 |
|---|
| 2026.06.23 | ₩101,102 | ₩101,996 | ₩100,782 | ₩101,849 | +0.74% | 8.8만 |
|---|
| 2026.06.22 | ₩99,914 | ₩101,049 | ₩99,581 | ₩100,795 | +0.88% | 5만 |
|---|
| 2026.06.18 | ₩101,542 | ₩101,609 | ₩99,981 | ₩100,115 | -1.41% | 7.3만 |
|---|
| 2026.06.17 | ₩101,782 | ₩102,276 | ₩100,782 | ₩101,089 | -0.68% | 5.9만 |
|---|
| 2026.06.16 | ₩101,876 | ₩102,289 | ₩101,622 | ₩102,102 | +0.22% | 8.7만 |
|---|
| 2026.06.15 | ₩102,236 | ₩102,236 | ₩101,582 | ₩101,609 | -0.61% | 4.7만 |
|---|
| 2026.06.12 | ₩101,556 | ₩102,609 | ₩101,556 | ₩102,463 | +0.89% | 4.7만 |
|---|
| 2026.06.11 | ₩101,315 | ₩101,876 | ₩101,182 | ₩101,395 | +0.08% | 4.9만 |
|---|
| 2026.06.10 | ₩101,155 | ₩101,475 | ₩100,742 | ₩100,768 | -0.38% | 5.5만 |
|---|
| 2026.06.09 | ₩100,595 | ₩100,862 | ₩100,061 | ₩100,835 | +0.24% | 2.4만 |
|---|
| 2026.06.08 | ₩100,275 | ₩101,089 | ₩100,141 | ₩100,248 | -0.03% | 4만 |
|---|
| 2026.06.05 | ₩100,955 | ₩101,222 | ₩100,515 | ₩100,582 | -0.37% | 4만 |
|---|
| 2026.06.04 | ₩100,035 | ₩100,782 | ₩100,035 | ₩100,568 | +0.53% | 2.6만 |
|---|
| 2026.06.03 | ₩99,101 | ₩99,528 | ₩98,901 | ₩98,994 | -0.11% | 2.8만 |
|---|
| 2026.06.02 | ₩98,247 | ₩99,341 | ₩98,193 | ₩99,141 | +0.91% | 2.4만 |
|---|
| 2026.06.01 | ₩98,060 | ₩98,354 | ₩97,873 | ₩98,247 | +0.19% | 3만 |
|---|
| 2026.05.29 | ₩98,500 | ₩98,527 | ₩98,047 | ₩98,407 | -0.09% | 4.8만 |
|---|
| 2026.05.28 | ₩98,727 | ₩98,887 | ₩98,340 | ₩98,487 | -0.24% | 12.7만 |
|---|
| 2026.05.27 | ₩98,620 | ₩99,087 | ₩98,607 | ₩98,687 | +0.07% | 3.8만 |
|---|
| 2026.05.26 | ₩99,581 | ₩99,754 | ₩98,820 | ₩98,927 | -0.66% | 4.3만 |
|---|
| 2026.05.22 | ₩98,914 | ₩99,648 | ₩98,914 | ₩99,501 | +0.59% | 2.8만 |
|---|
| 2026.05.21 | ₩98,327 | ₩98,740 | ₩97,967 | ₩98,740 | +0.42% | 3.2만 |
|---|
| 2026.05.20 | ₩98,020 | ₩98,754 | ₩98,020 | ₩98,500 | +0.49% | 2.7만 |
|---|
| 2026.05.19 | ₩97,967 | ₩98,394 | ₩97,313 | ₩97,927 | -0.04% | 3.9만 |
|---|
| 2026.05.18 | ₩97,380 | ₩98,180 | ₩97,220 | ₩98,180 | +0.82% | 2.4만 |
|---|
| 2026.05.15 | ₩98,060 | ₩98,060 | ₩97,433 | ₩97,620 | -0.45% | 5만 |
|---|
| 2026.05.14 | ₩98,167 | ₩98,500 | ₩98,047 | ₩98,140 | -0.03% | 4.6만 |
|---|
| 2026.05.13 | ₩96,926 | ₩97,473 | ₩96,926 | ₩97,326 | +0.41% | 3.8만 |
|---|
| 2026.05.12 | ₩96,659 | ₩97,593 | ₩96,005 | ₩97,433 | +0.80% | 3.5만 |
|---|
| 2026.05.11 | ₩96,646 | ₩96,806 | ₩96,366 | ₩96,539 | -0.11% | 6.9만 |
|---|
| 2026.05.08 | ₩96,873 | ₩96,899 | ₩96,286 | ₩96,419 | -0.47% | 3.8만 |
|---|
| 2026.05.07 | ₩97,019 | ₩97,073 | ₩96,179 | ₩96,379 | -0.66% | 4.8만 |
|---|
| 2026.05.06 | ₩97,166 | ₩97,673 | ₩97,086 | ₩97,246 | +0.08% | 4.9만 |
|---|
| 2026.05.05 | ₩96,779 | ₩97,380 | ₩96,779 | ₩97,019 | +0.25% | 3.7만 |
|---|
| 2026.05.04 | ₩96,886 | ₩97,220 | ₩96,486 | ₩96,646 | -0.25% | 3.4만 |
|---|
| 2026.05.01 | ₩97,953 | ₩98,127 | ₩97,273 | ₩97,273 | -0.69% | 3.4만 |
|---|
| 2026.04.30 | ₩96,286 | ₩98,033 | ₩96,126 | ₩97,980 | +1.76% | 3.6만 |
|---|
| 2026.04.29 | ₩96,366 | ₩96,606 | ₩96,085 | ₩96,606 | +0.25% | 9만 |
|---|
| 2026.04.28 | ₩96,846 | ₩96,899 | ₩96,339 | ₩96,606 | -0.25% | 5.6만 |
|---|
| 2026.04.27 | ₩96,005 | ₩96,659 | ₩96,005 | ₩96,099 | +0.10% | 2.7만 |
|---|
| 2026.04.24 | ₩96,192 | ₩96,192 | ₩95,739 | ₩95,899 | -0.31% | 18.7만 |
|---|
| 2026.04.23 | ₩96,126 | ₩96,673 | ₩95,899 | ₩96,432 | +0.32% | 5.5만 |
|---|
| 2026.04.22 | ₩96,366 | ₩96,753 | ₩95,885 | ₩96,005 | -0.37% | 6.8만 |
|---|
| 2026.04.21 | ₩96,552 | ₩96,833 | ₩96,059 | ₩96,126 | -0.44% | 6.6만 |
|---|
| 2026.04.20 | ₩95,925 | ₩96,419 | ₩95,925 | ₩96,139 | +0.22% | 4만 |
|---|
| 2026.04.17 | ₩95,405 | ₩96,379 | ₩95,325 | ₩96,019 | +0.64% | 3.6만 |
|---|
| 2026.04.16 | ₩94,831 | ₩95,619 | ₩94,831 | ₩95,512 | +0.72% | 4.1만 |
|---|
| 2026.04.15 | ₩95,258 | ₩95,472 | ₩94,778 | ₩94,991 | -0.28% | 9만 |
|---|
| 2026.04.14 | ₩94,885 | ₩95,325 | ₩94,645 | ₩95,178 | +0.31% | 6.8만 |
|---|
| 2026.04.13 | ₩94,511 | ₩95,178 | ₩94,298 | ₩95,165 | +0.69% | 4.4만 |
|---|
| 2026.04.10 | ₩95,659 | ₩95,659 | ₩94,685 | ₩94,791 | -0.91% | 3.3만 |
|---|
| 2026.04.09 | ₩94,991 | ₩95,765 | ₩94,991 | ₩95,538 | +0.58% | 5.7만 |
|---|
| 2026.04.08 | ₩94,751 | ₩95,338 | ₩94,511 | ₩95,338 | +0.62% | 4.1만 |
|---|
| 2026.04.07 | ₩93,644 | ₩94,071 | ₩93,631 | ₩93,951 | +0.33% | 5.6만 |
|---|
| 2026.04.06 | ₩93,084 | ₩93,577 | ₩93,084 | ₩93,577 | +0.53% | 2.7만 |
|---|
| 2026.04.02 | ₩92,497 | ₩93,150 | ₩92,443 | ₩93,150 | +0.71% | 22.4만 |
|---|
| 2026.04.01 | ₩93,110 | ₩93,124 | ₩92,737 | ₩92,884 | -0.24% | 6.3만 |
|---|
| 2026.03.31 | ₩92,243 | ₩93,017 | ₩92,056 | ₩93,004 | +0.82% | 7.8만 |
|---|
| 2026.03.30 | ₩92,070 | ₩92,350 | ₩91,243 | ₩91,509 | -0.61% | 4.9만 |
|---|
| 2026.03.27 | ₩92,190 | ₩92,323 | ₩91,229 | ₩91,323 | -0.94% | 6.8만 |
|---|
| 2026.03.26 | ₩92,256 | ₩92,803 | ₩92,216 | ₩92,296 | +0.04% | 7.9만 |
|---|
| 2026.03.25 | ₩92,723 | ₩93,017 | ₩92,216 | ₩92,430 | -0.32% | 7.6만 |
|---|
| 2026.03.24 | ₩91,082 | ₩92,817 | ₩91,082 | ₩92,337 | +1.38% | 8.5만 |
|---|
| 2026.03.23 | ₩91,763 | ₩92,310 | ₩91,376 | ₩91,523 | -0.26% | 8.1만 |
|---|
| 2026.03.20 | ₩91,749 | ₩91,923 | ₩90,989 | ₩91,243 | -0.55% | 3.9만 |
|---|
| 2026.03.19 | ₩91,403 | ₩92,083 | ₩91,243 | ₩91,656 | +0.28% | 6.2만 |
|---|
| 2026.03.18 | ₩92,296 | ₩92,470 | ₩91,603 | ₩91,656 | -0.69% | 6.5만 |
|---|
| 2026.03.17 | ₩92,910 | ₩93,124 | ₩92,510 | ₩92,550 | -0.39% | 3.4만 |
|---|
| 2026.03.16 | ₩92,163 | ₩92,683 | ₩91,990 | ₩92,150 | -0.01% | 6.8만 |
|---|
| 2026.03.13 | ₩92,043 | ₩92,497 | ₩91,656 | ₩91,656 | -0.42% | 7.5만 |
|---|
| 2026.03.12 | ₩91,589 | ₩92,243 | ₩91,536 | ₩91,656 | +0.07% | 8만 |
|---|
| 2026.03.11 | ₩92,136 | ₩92,483 | ₩91,843 | ₩92,483 | +0.38% | 2.3만 |
|---|
| 2026.03.10 | ₩92,497 | ₩93,310 | ₩92,256 | ₩92,390 | -0.12% | 5.5만 |
|---|
| 2026.03.09 | ₩92,016 | ₩92,590 | ₩90,949 | ₩92,523 | +0.55% | 6.2만 |
|---|
| 2026.03.06 | ₩92,697 | ₩92,924 | ₩91,736 | ₩92,843 | +0.16% | 7.3만 |
|---|
| 2026.03.05 | ₩94,338 | ₩94,605 | ₩93,297 | ₩93,764 | -0.61% | 5.3만 |
|---|
| 2026.03.04 | ₩94,311 | ₩94,885 | ₩94,098 | ₩94,831 | +0.55% | 4.3만 |
|---|
| 2026.03.03 | ₩94,044 | ₩94,631 | ₩93,244 | ₩94,284 | +0.26% | 4.8만 |
|---|
| 2026.03.02 | ₩94,685 | ₩95,245 | ₩94,578 | ₩95,098 | +0.44% | 2.7만 |
|---|
| 2026.02.27 | ₩94,031 | ₩94,845 | ₩94,031 | ₩94,845 | +0.87% | 9만 |
|---|
| 2026.02.26 | ₩94,525 | ₩94,818 | ₩94,351 | ₩94,538 | +0.01% | 1.6만 |
|---|
| 2026.02.25 | ₩94,231 | ₩94,324 | ₩93,764 | ₩94,298 | +0.07% | 1.8만 |
|---|
| 2026.02.24 | ₩93,417 | ₩94,191 | ₩93,364 | ₩94,111 | +0.74% | 4.1만 |
|---|
| 2026.02.23 | ₩93,951 | ₩93,951 | ₩93,310 | ₩93,697 | -0.27% | 5.5만 |
|---|
| 2026.02.20 | ₩93,684 | ₩94,058 | ₩93,431 | ₩94,031 | +0.37% | 4.5만 |
|---|
| 2026.02.19 | ₩94,018 | ₩94,191 | ₩93,631 | ₩93,911 | -0.11% | 5만 |
|---|
| 2026.02.18 | ₩93,871 | ₩94,124 | ₩93,857 | ₩94,058 | +0.20% | 2.6만 |
|---|
| 2026.02.17 | ₩93,884 | ₩94,151 | ₩93,217 | ₩93,591 | -0.31% | 4.6만 |
|---|
| 2026.02.13 | ₩92,817 | ₩93,817 | ₩92,817 | ₩93,671 | +0.92% | 3.4만 |
|---|
| 2026.02.12 | ₩94,044 | ₩94,218 | ₩92,870 | ₩92,910 | -1.21% | 4.6만 |
|---|
| 2026.02.11 | ₩93,831 | ₩94,311 | ₩93,817 | ₩94,031 | +0.21% | 4.8만 |
|---|
| 2026.02.10 | ₩93,697 | ₩94,031 | ₩93,537 | ₩93,657 | -0.04% | 2.9만 |
|---|
| 2026.02.09 | ₩93,911 | ₩94,018 | ₩93,524 | ₩93,831 | -0.09% | 7.5만 |
|---|
| 2026.02.06 | ₩93,030 | ₩93,924 | ₩93,030 | ₩93,804 | +0.83% | 6만 |
|---|
| 2026.02.05 | ₩92,657 | ₩93,137 | ₩92,443 | ₩92,603 | -0.06% | 3.3만 |
|---|
| 2026.02.04 | ₩92,563 | ₩93,511 | ₩92,563 | ₩93,217 | +0.71% | 20.9만 |
|---|
| 2026.02.03 | ₩91,269 | ₩92,310 | ₩91,269 | ₩92,216 | +1.04% | 3.9만 |
|---|
| 2026.02.02 | ₩91,016 | ₩91,603 | ₩91,016 | ₩91,496 | +0.53% | 3.2만 |
|---|
| 2026.01.30 | ₩91,042 | ₩91,443 | ₩90,535 | ₩91,443 | +0.44% | 7.3만 |
|---|
| 2026.01.29 | ₩90,936 | ₩91,309 | ₩90,749 | ₩91,202 | +0.29% | 7만 |
|---|
| 2026.01.28 | ₩90,442 | ₩90,722 | ₩90,175 | ₩90,482 | +0.04% | 9.5만 |
|---|
| 2026.01.27 | ₩90,375 | ₩90,602 | ₩90,215 | ₩90,495 | +0.13% | 3만 |
|---|
| 2026.01.26 | ₩90,455 | ₩90,736 | ₩90,322 | ₩90,535 | +0.09% | 15만 |
|---|
| 2026.01.23 | ₩90,108 | ₩90,255 | ₩89,762 | ₩90,002 | -0.12% | 3.8만 |
|---|
| 2026.01.22 | ₩89,815 | ₩90,415 | ₩89,815 | ₩90,229 | +0.46% | 2.8만 |
|---|
| 2026.01.21 | ₩89,348 | ₩89,962 | ₩89,335 | ₩89,802 | +0.51% | 3.3만 |
|---|
| 2026.01.20 | ₩89,148 | ₩89,495 | ₩88,721 | ₩88,881 | -0.30% | 3.1만 |
|---|
| 2026.01.16 | ₩90,095 | ₩90,162 | ₩89,762 | ₩89,815 | -0.31% | 4.4만 |
|---|
| 2026.01.15 | ₩90,202 | ₩90,295 | ₩89,882 | ₩90,028 | -0.19% | 3.8만 |
|---|
| 2026.01.14 | ₩89,588 | ₩90,135 | ₩89,588 | ₩90,068 | +0.54% | 3.8만 |
|---|
| 2026.01.13 | ₩89,975 | ₩90,149 | ₩89,415 | ₩89,642 | -0.37% | 9.4만 |
|---|
| 2026.01.12 | ₩90,095 | ₩90,108 | ₩89,775 | ₩89,988 | -0.12% | 8.8만 |
|---|
| 2026.01.09 | ₩90,589 | ₩90,615 | ₩90,335 | ₩90,469 | -0.13% | 6.9만 |
|---|
| 2026.01.08 | ₩89,575 | ₩90,776 | ₩89,575 | ₩90,575 | +1.12% | 5.3만 |
|---|
| 2026.01.07 | ₩90,455 | ₩90,455 | ₩89,441 | ₩89,535 | -1.02% | 8.3만 |
|---|
| 2026.01.06 | ₩90,135 | ₩90,535 | ₩90,135 | ₩90,442 | +0.34% | 8.3만 |
|---|
| 2026.01.05 | ₩89,481 | ₩90,629 | ₩89,481 | ₩90,309 | +0.92% | 5만 |
|---|
| 2026.01.02 | ₩88,788 | ₩89,281 | ₩88,441 | ₩89,188 | +0.45% | 3.8만 |
|---|
| 2025.12.31 | ₩89,148 | ₩89,175 | ₩88,694 | ₩88,748 | -0.45% | 3.7만 |
|---|
| 2025.12.30 | ₩89,361 | ₩89,388 | ₩89,148 | ₩89,321 | -0.04% | 4만 |
|---|
| 2025.12.29 | ₩89,388 | ₩89,388 | ₩89,148 | ₩89,201 | -0.21% | 6.5만 |
|---|
| 2025.12.26 | ₩89,401 | ₩89,401 | ₩89,068 | ₩89,295 | -0.12% | 2.3만 |
|---|
| 2025.12.24 | ₩89,055 | ₩89,521 | ₩89,055 | ₩89,415 | +0.40% | 2.4만 |
|---|
| 2025.12.23 | ₩88,868 | ₩89,201 | ₩88,868 | ₩89,055 | +0.21% | 4.3만 |
|---|
| 2025.12.22 | ₩88,481 | ₩89,014 | ₩88,481 | ₩88,908 | +0.48% | 4.2만 |
|---|
| 2025.12.19 | ₩88,548 | ₩89,041 | ₩88,548 | ₩88,721 | +0.20% | 7.2만 |
|---|
| 2025.12.18 | ₩88,974 | ₩89,108 | ₩88,534 | ₩88,561 | -0.46% | 8.9만 |
|---|
| 2025.12.17 | ₩88,841 | ₩89,014 | ₩88,734 | ₩88,854 | +0.02% | 3.5만 |
|---|
| 2025.12.16 | ₩89,628 | ₩89,735 | ₩88,588 | ₩88,854 | -0.86% | 3.9만 |
|---|
| 2025.12.15 | ₩89,682 | ₩89,842 | ₩89,468 | ₩89,762 | +0.09% | 2.7만 |
|---|
| 2025.12.12 | ₩89,682 | ₩89,788 | ₩89,401 | ₩89,535 | -0.16% | 5.1만 |
|---|
| 2025.12.11 | ₩88,694 | ₩89,548 | ₩88,694 | ₩89,455 | +0.86% | 2.8만 |
|---|
| 2025.12.10 | ₩87,867 | ₩88,761 | ₩87,854 | ₩88,641 | +0.88% | 3.5만 |
|---|
| 2025.12.09 | ₩88,401 | ₩88,681 | ₩87,880 | ₩87,907 | -0.56% | 5.6만 |
|---|
| 2025.12.08 | ₩88,454 | ₩88,454 | ₩88,094 | ₩88,214 | -0.27% | 3.8만 |
|---|
| 2025.12.05 | ₩88,694 | ₩89,108 | ₩88,508 | ₩88,601 | -0.11% | 4.1만 |
|---|
| 2025.12.04 | ₩88,801 | ₩88,974 | ₩88,588 | ₩88,828 | +0.03% | 12만 |
|---|
| 2025.12.03 | ₩88,628 | ₩89,135 | ₩88,628 | ₩88,894 | +0.30% | 5.3만 |
|---|
| 2025.12.02 | ₩88,721 | ₩88,721 | ₩88,147 | ₩88,414 | -0.35% | 7.4만 |
|---|
| 2025.12.01 | ₩88,801 | ₩89,375 | ₩88,641 | ₩88,708 | -0.11% | 4.8만 |
|---|
| 2025.11.28 | ₩88,628 | ₩89,228 | ₩88,628 | ₩89,148 | +0.59% | 1.4만 |
|---|
| 2025.11.26 | ₩88,214 | ₩88,841 | ₩88,214 | ₩88,561 | +0.39% | 2.9만 |
|---|
| 2025.11.25 | ₩87,574 | ₩88,254 | ₩87,574 | ₩88,174 | +0.69% | 5.9만 |
|---|
| 2025.11.24 | ₩87,520 | ₩87,587 | ₩87,027 | ₩87,454 | -0.08% | 3.6만 |
|---|
| 2025.11.21 | ₩86,680 | ₩87,720 | ₩86,493 | ₩87,360 | +0.78% | 3.3만 |
|---|
| 2025.11.20 | ₩87,667 | ₩88,147 | ₩86,400 | ₩86,426 | -1.42% | 4.1만 |
|---|
| 2025.11.19 | ₩87,267 | ₩87,547 | ₩87,027 | ₩87,320 | +0.06% | 5.2만 |
|---|
| 2025.11.18 | ₩87,213 | ₩87,894 | ₩87,093 | ₩87,534 | +0.37% | 7.7만 |
|---|
| 2025.11.17 | ₩88,494 | ₩88,494 | ₩87,200 | ₩87,373 | -1.27% | 2.4만 |
|---|
| 2025.11.14 | ₩88,481 | ₩88,721 | ₩87,920 | ₩88,361 | -0.14% | 15.3만 |
|---|
| 2025.11.13 | ₩89,081 | ₩89,428 | ₩88,414 | ₩88,521 | -0.63% | 2.9만 |
|---|
| 2025.11.12 | ₩88,427 | ₩89,228 | ₩88,427 | ₩89,014 | +0.66% | 2.6만 |
|---|
| 2025.11.11 | ₩87,614 | ₩88,401 | ₩87,614 | ₩88,267 | +0.75% | 3.1만 |
|---|
| 2025.11.10 | ₩86,786 | ₩87,427 | ₩86,680 | ₩87,267 | +0.55% | 3.5만 |
|---|
| 2025.11.07 | ₩86,680 | ₩86,880 | ₩86,266 | ₩86,840 | +0.18% | 9.3만 |
|---|
| 2025.11.06 | ₩86,333 | ₩86,706 | ₩86,239 | ₩86,413 | +0.09% | 6.3만 |
|---|
| 2025.11.05 | ₩86,053 | ₩86,533 | ₩85,973 | ₩86,199 | +0.17% | 3.2만 |
|---|
| 2025.11.04 | ₩85,599 | ₩86,093 | ₩85,346 | ₩85,959 | +0.42% | 6.4만 |
|---|
| 2025.11.03 | ₩86,279 | ₩86,279 | ₩85,492 | ₩85,973 | -0.36% | 4.3만 |
|---|
| 2025.10.31 | ₩86,053 | ₩86,573 | ₩85,986 | ₩86,386 | +0.39% | 2.8만 |
|---|
| 2025.10.30 | ₩86,199 | ₩87,120 | ₩86,199 | ₩86,386 | +0.22% | 5.7만 |
|---|
| 2025.10.29 | ₩86,987 | ₩87,173 | ₩86,506 | ₩86,693 | -0.34% | 2.6만 |
|---|
| 2025.10.28 | ₩87,440 | ₩87,680 | ₩87,187 | ₩87,227 | -0.24% | 4.9만 |
|---|
| 2025.10.27 | ₩87,293 | ₩87,654 | ₩87,200 | ₩87,614 | +0.37% | 5.4만 |
|---|
| 2025.10.24 | ₩86,933 | ₩87,467 | ₩86,933 | ₩87,293 | +0.41% | 5.8만 |
|---|
| 2025.10.23 | ₩86,626 | ₩86,693 | ₩86,253 | ₩86,506 | -0.14% | 4.3만 |
|---|
| 2025.10.22 | ₩86,346 | ₩86,573 | ₩85,973 | ₩86,453 | +0.12% | 4만 |
|---|
| 2025.10.21 | ₩86,613 | ₩86,746 | ₩86,333 | ₩86,466 | -0.17% | 4.1만 |
|---|
| 2025.10.20 | ₩86,053 | ₩86,626 | ₩86,013 | ₩86,546 | +0.57% | 9.7만 |
|---|
| 2025.10.17 | ₩85,532 | ₩85,933 | ₩85,346 | ₩85,786 | +0.30% | 7.9만 |
|---|
| 2025.10.16 | ₩86,239 | ₩86,279 | ₩85,012 | ₩85,226 | -1.18% | 5.8만 |
|---|
| 2025.10.15 | ₩86,360 | ₩86,973 | ₩85,866 | ₩86,306 | -0.06% | 5만 |
|---|
| 2025.10.14 | ₩84,839 | ₩86,373 | ₩84,839 | ₩86,013 | +1.38% | 4.4만 |
|---|
| 2025.10.13 | ₩85,132 | ₩85,426 | ₩84,972 | ₩85,159 | +0.03% | 5.2만 |
|---|
| 2025.10.10 | ₩86,306 | ₩86,306 | ₩84,772 | ₩84,799 | -1.75% | 3.4만 |
|---|