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 | ₩103,187 | ₩103,881 | ₩103,160 | ₩103,548 | +0.35% | 28.5만 |
| 2026.10.08 | ₩102,866 | ₩104,362 | ₩102,866 | ₩104,295 | +1.39% | 20.6만 |
| 2026.10.07 | ₩103,000 | ₩103,040 | ₩102,599 | ₩102,786 | -0.21% | 15.3만 |
| 2026.10.06 | ₩102,840 | ₩103,280 | ₩102,773 | ₩103,280 | +0.43% | 17.3만 |
| 2026.10.05 | ₩102,345 | ₩102,987 | ₩101,785 | ₩102,880 | +0.52% | 38.9만 |
| 2026.10.02 | ₩101,865 | ₩102,532 | ₩101,838 | ₩102,412 | +0.54% | 41.3만 |
| 2026.10.01 | ₩101,504 | ₩102,199 | ₩101,237 | ₩102,118 | +0.61% | 16.6만 |
| 2026.09.30 | ₩103,027 | ₩103,040 | ₩101,905 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,905 |
| -1.09% |
| 19만 |
| 2026.09.29 | ₩102,813 | ₩103,107 | ₩102,479 | ₩102,760 | -0.05% | 16.9만 |
|---|
| 2026.09.28 | ₩104,135 | ₩104,149 | ₩103,267 | ₩103,414 | -0.69% | 15.8만 |
|---|
| 2026.09.25 | ₩103,588 | ₩104,282 | ₩103,307 | ₩104,202 | +0.59% | 17.3만 |
|---|
| 2026.09.24 | ₩104,162 | ₩104,442 | ₩103,734 | ₩103,815 | -0.33% | 18.8만 |
|---|
| 2026.09.23 | ₩103,935 | ₩104,776 | ₩103,801 | ₩103,908 | -0.03% | 27.5만 |
|---|
| 2026.09.22 | ₩105,551 | ₩105,551 | ₩104,122 | ₩104,135 | -1.34% | 75.6만 |
|---|
| 2026.09.21 | ₩105,938 | ₩106,152 | ₩105,337 | ₩105,551 | -0.37% | 10.1만 |
|---|
| 2026.09.18 | ₩106,339 | ₩106,472 | ₩106,005 | ₩106,259 | -0.08% | 61.8만 |
|---|
| 2026.09.17 | ₩107,501 | ₩107,501 | ₩106,446 | ₩106,820 | -0.63% | 33.4만 |
|---|
| 2026.09.16 | ₩108,957 | ₩108,957 | ₩106,272 | ₩106,967 | -1.83% | 14.2만 |
|---|
| 2026.09.15 | ₩109,331 | ₩109,344 | ₩108,663 | ₩109,197 | -0.12% | 10.4만 |
|---|
| 2026.09.14 | ₩109,985 | ₩110,199 | ₩108,876 | ₩109,170 | -0.74% | 27.6만 |
|---|
| 2026.09.11 | ₩109,851 | ₩110,025 | ₩109,023 | ₩109,504 | -0.32% | 13.3만 |
|---|
| 2026.09.10 | ₩109,491 | ₩109,491 | ₩108,756 | ₩109,090 | -0.37% | 11.6만 |
|---|
| 2026.09.09 | ₩109,451 | ₩109,451 | ₩109,010 | ₩109,104 | -0.32% | 24.6만 |
|---|
| 2026.09.08 | ₩109,758 | ₩110,092 | ₩109,437 | ₩109,437 | -0.29% | 15.6만 |
|---|
| 2026.09.04 | ₩110,466 | ₩110,493 | ₩110,065 | ₩110,292 | -0.16% | 17.9만 |
|---|
| 2026.09.03 | ₩110,880 | ₩111,401 | ₩110,586 | ₩111,174 | +0.26% | 14.8만 |
|---|
| 2026.09.02 | ₩109,771 | ₩110,933 | ₩109,771 | ₩110,479 | +0.64% | 28.2만 |
|---|
| 2026.09.01 | ₩109,571 | ₩109,945 | ₩109,224 | ₩109,464 | -0.10% | 23.6만 |
|---|
| 2026.08.31 | ₩109,130 | ₩109,250 | ₩108,703 | ₩108,876 | -0.23% | 12.6만 |
|---|
| 2026.08.28 | ₩109,277 | ₩109,304 | ₩108,850 | ₩109,104 | -0.16% | 8.3만 |
|---|
| 2026.08.27 | ₩109,197 | ₩109,291 | ₩108,689 | ₩108,903 | -0.27% | 7.9만 |
|---|
| 2026.08.26 | ₩109,838 | ₩110,225 | ₩109,624 | ₩109,932 | +0.09% | 6.5만 |
|---|
| 2026.08.25 | ₩109,945 | ₩110,185 | ₩109,504 | ₩110,079 | +0.12% | 4.5만 |
|---|
| 2026.08.24 | ₩109,998 | ₩110,479 | ₩109,851 | ₩110,279 | +0.25% | 10만 |
|---|
| 2026.08.21 | ₩109,397 | ₩110,145 | ₩109,397 | ₩109,811 | +0.38% | 12만 |
|---|
| 2026.08.20 | ₩109,745 | ₩110,092 | ₩108,876 | ₩108,930 | -0.74% | 9.7만 |
|---|
| 2026.08.19 | ₩110,399 | ₩111,013 | ₩109,878 | ₩109,985 | -0.38% | 11만 |
|---|
| 2026.08.18 | ₩109,464 | ₩109,798 | ₩109,357 | ₩109,651 | +0.17% | 16.3만 |
|---|
| 2026.08.17 | ₩108,930 | ₩109,437 | ₩108,716 | ₩108,810 | -0.11% | 8.8만 |
|---|
| 2026.08.14 | ₩108,770 | ₩109,237 | ₩108,703 | ₩109,130 | +0.33% | 11.1만 |
|---|
| 2026.08.13 | ₩108,422 | ₩108,876 | ₩108,409 | ₩108,756 | +0.31% | 9.1만 |
|---|
| 2026.08.12 | ₩107,821 | ₩108,449 | ₩107,514 | ₩108,302 | +0.45% | 7.5만 |
|---|
| 2026.08.11 | ₩107,902 | ₩108,369 | ₩107,661 | ₩107,955 | +0.05% | 9.1만 |
|---|
| 2026.08.10 | ₩106,873 | ₩107,848 | ₩106,846 | ₩107,848 | +0.91% | 12.3만 |
|---|
| 2026.08.07 | ₩106,499 | ₩106,886 | ₩105,871 | ₩106,846 | +0.33% | 11.8만 |
|---|
| 2026.08.06 | ₩108,115 | ₩108,275 | ₩106,406 | ₩106,740 | -1.27% | 20.4만 |
|---|
| 2026.08.05 | ₩107,407 | ₩107,407 | ₩106,673 | ₩106,940 | -0.44% | 31.4만 |
|---|
| 2026.08.04 | ₩106,526 | ₩107,260 | ₩105,831 | ₩106,993 | +0.44% | 71.2만 |
|---|
| 2026.08.03 | ₩107,247 | ₩107,274 | ₩106,326 | ₩106,713 | -0.50% | 14.1만 |
|---|
| 2026.07.31 | ₩106,753 | ₩107,194 | ₩106,152 | ₩106,886 | +0.13% | 6.9만 |
|---|
| 2026.07.30 | ₩106,205 | ₩106,860 | ₩105,511 | ₩106,753 | +0.52% | 17.3만 |
|---|
| 2026.07.29 | ₩108,516 | ₩108,516 | ₩106,633 | ₩106,726 | -1.65% | 9만 |
|---|
| 2026.07.28 | ₩107,848 | ₩108,222 | ₩107,474 | ₩107,861 | +0.01% | 12.9만 |
|---|
| 2026.07.27 | ₩106,940 | ₩107,461 | ₩106,740 | ₩106,900 | -0.04% | 18.2만 |
|---|
| 2026.07.24 | ₩105,978 | ₩107,033 | ₩105,978 | ₩106,820 | +0.79% | 7.5만 |
|---|
| 2026.07.23 | ₩106,005 | ₩106,245 | ₩105,604 | ₩105,965 | -0.04% | 12.7만 |
|---|
| 2026.07.22 | ₩106,459 | ₩106,659 | ₩106,058 | ₩106,125 | -0.31% | 27.3만 |
|---|
| 2026.07.21 | ₩104,883 | ₩105,938 | ₩104,616 | ₩105,938 | +1.01% | 8.4만 |
|---|
| 2026.07.20 | ₩105,177 | ₩105,324 | ₩104,589 | ₩104,669 | -0.48% | 5.6만 |
|---|
| 2026.07.17 | ₩105,297 | ₩106,446 | ₩105,003 | ₩105,124 | -0.16% | 7.3만 |
|---|
| 2026.07.16 | ₩105,217 | ₩105,564 | ₩104,977 | ₩105,257 | +0.04% | 8.9만 |
|---|
| 2026.07.15 | ₩104,456 | ₩104,816 | ₩104,336 | ₩104,589 | +0.13% | 9.7만 |
|---|
| 2026.07.14 | ₩104,709 | ₩105,404 | ₩104,215 | ₩104,603 | -0.10% | 10.5만 |
|---|
| 2026.07.13 | ₩104,763 | ₩104,977 | ₩104,309 | ₩104,950 | +0.18% | 7.6만 |
|---|
| 2026.07.10 | ₩104,202 | ₩104,202 | ₩103,641 | ₩104,068 | -0.13% | 4.3만 |
|---|
| 2026.07.09 | ₩103,574 | ₩104,242 | ₩103,574 | ₩103,815 | +0.23% | 2.9만 |
|---|
| 2026.07.08 | ₩104,723 | ₩104,723 | ₩103,734 | ₩103,775 | -0.91% | 6만 |
|---|
| 2026.07.07 | ₩104,456 | ₩105,057 | ₩104,376 | ₩104,589 | +0.13% | 4.5만 |
|---|
| 2026.07.06 | ₩103,788 | ₩103,788 | ₩103,120 | ₩103,561 | -0.22% | 4만 |
|---|
| 2026.07.02 | ₩102,920 | ₩103,548 | ₩102,760 | ₩103,548 | +0.61% | 4.3만 |
|---|
| 2026.07.01 | ₩101,437 | ₩102,332 | ₩101,437 | ₩102,132 | +0.68% | 5.3만 |
|---|
| 2026.06.30 | ₩102,332 | ₩102,345 | ₩101,184 | ₩101,197 | -1.11% | 4.7만 |
|---|
| 2026.06.29 | ₩102,746 | ₩102,800 | ₩102,386 | ₩102,452 | -0.29% | 3.6만 |
|---|
| 2026.06.26 | ₩102,693 | ₩103,013 | ₩102,319 | ₩102,840 | +0.14% | 5.9만 |
|---|
| 2026.06.25 | ₩101,691 | ₩103,267 | ₩101,691 | ₩102,466 | +0.76% | 7.6만 |
|---|
| 2026.06.24 | ₩101,678 | ₩101,744 | ₩101,170 | ₩101,531 | -0.14% | 2.7만 |
|---|
| 2026.06.23 | ₩101,210 | ₩102,105 | ₩100,890 | ₩101,958 | +0.74% | 8.8만 |
|---|
| 2026.06.22 | ₩100,022 | ₩101,157 | ₩99,688 | ₩100,903 | +0.88% | 5만 |
|---|
| 2026.06.18 | ₩101,651 | ₩101,718 | ₩100,088 | ₩100,222 | -1.41% | 7.3만 |
|---|
| 2026.06.17 | ₩101,891 | ₩102,386 | ₩100,890 | ₩101,197 | -0.68% | 5.9만 |
|---|
| 2026.06.16 | ₩101,985 | ₩102,399 | ₩101,731 | ₩102,212 | +0.22% | 8.7만 |
|---|
| 2026.06.15 | ₩102,345 | ₩102,345 | ₩101,691 | ₩101,718 | -0.61% | 4.7만 |
|---|
| 2026.06.12 | ₩101,664 | ₩102,719 | ₩101,664 | ₩102,573 | +0.89% | 4.7만 |
|---|
| 2026.06.11 | ₩101,424 | ₩101,985 | ₩101,290 | ₩101,504 | +0.08% | 4.9만 |
|---|
| 2026.06.10 | ₩101,264 | ₩101,584 | ₩100,850 | ₩100,876 | -0.38% | 5.5만 |
|---|
| 2026.06.09 | ₩100,703 | ₩100,970 | ₩100,169 | ₩100,943 | +0.24% | 2.4만 |
|---|
| 2026.06.08 | ₩100,382 | ₩101,197 | ₩100,249 | ₩100,355 | -0.03% | 4만 |
|---|
| 2026.06.05 | ₩101,063 | ₩101,330 | ₩100,623 | ₩100,689 | -0.37% | 4만 |
|---|
| 2026.06.04 | ₩100,142 | ₩100,890 | ₩100,142 | ₩100,676 | +0.53% | 2.6만 |
|---|
| 2026.06.03 | ₩99,207 | ₩99,634 | ₩99,007 | ₩99,100 | -0.11% | 2.8만 |
|---|
| 2026.06.02 | ₩98,352 | ₩99,447 | ₩98,299 | ₩99,247 | +0.91% | 2.4만 |
|---|
| 2026.06.01 | ₩98,165 | ₩98,459 | ₩97,978 | ₩98,352 | +0.19% | 3만 |
|---|
| 2026.05.29 | ₩98,606 | ₩98,633 | ₩98,152 | ₩98,512 | -0.09% | 4.8만 |
|---|
| 2026.05.28 | ₩98,833 | ₩98,993 | ₩98,446 | ₩98,593 | -0.24% | 12.7만 |
|---|
| 2026.05.27 | ₩98,726 | ₩99,194 | ₩98,713 | ₩98,793 | +0.07% | 3.8만 |
|---|
| 2026.05.26 | ₩99,688 | ₩99,861 | ₩98,926 | ₩99,033 | -0.66% | 4.3만 |
|---|
| 2026.05.22 | ₩99,020 | ₩99,754 | ₩99,020 | ₩99,608 | +0.59% | 2.8만 |
|---|
| 2026.05.21 | ₩98,432 | ₩98,846 | ₩98,072 | ₩98,846 | +0.42% | 3.2만 |
|---|
| 2026.05.20 | ₩98,125 | ₩98,860 | ₩98,125 | ₩98,606 | +0.49% | 2.7만 |
|---|
| 2026.05.19 | ₩98,072 | ₩98,499 | ₩97,417 | ₩98,032 | -0.04% | 3.9만 |
|---|
| 2026.05.18 | ₩97,484 | ₩98,285 | ₩97,324 | ₩98,285 | +0.82% | 2.4만 |
|---|
| 2026.05.15 | ₩98,165 | ₩98,165 | ₩97,537 | ₩97,724 | -0.45% | 5만 |
|---|
| 2026.05.14 | ₩98,272 | ₩98,606 | ₩98,152 | ₩98,245 | -0.03% | 4.6만 |
|---|
| 2026.05.13 | ₩97,030 | ₩97,577 | ₩97,030 | ₩97,431 | +0.41% | 3.8만 |
|---|
| 2026.05.12 | ₩96,763 | ₩97,698 | ₩96,108 | ₩97,537 | +0.80% | 3.5만 |
|---|
| 2026.05.11 | ₩96,749 | ₩96,910 | ₩96,469 | ₩96,643 | -0.11% | 6.9만 |
|---|
| 2026.05.08 | ₩96,976 | ₩97,003 | ₩96,389 | ₩96,522 | -0.47% | 3.8만 |
|---|
| 2026.05.07 | ₩97,123 | ₩97,177 | ₩96,282 | ₩96,482 | -0.66% | 4.8만 |
|---|
| 2026.05.06 | ₩97,270 | ₩97,778 | ₩97,190 | ₩97,350 | +0.08% | 4.9만 |
|---|
| 2026.05.05 | ₩96,883 | ₩97,484 | ₩96,883 | ₩97,123 | +0.25% | 3.7만 |
|---|
| 2026.05.04 | ₩96,990 | ₩97,324 | ₩96,589 | ₩96,749 | -0.25% | 3.4만 |
|---|
| 2026.05.01 | ₩98,058 | ₩98,232 | ₩97,377 | ₩97,377 | -0.69% | 3.4만 |
|---|
| 2026.04.30 | ₩96,389 | ₩98,138 | ₩96,229 | ₩98,085 | +1.76% | 3.6만 |
|---|
| 2026.04.29 | ₩96,469 | ₩96,709 | ₩96,188 | ₩96,709 | +0.25% | 9만 |
|---|
| 2026.04.28 | ₩96,950 | ₩97,003 | ₩96,442 | ₩96,709 | -0.25% | 5.6만 |
|---|
| 2026.04.27 | ₩96,108 | ₩96,763 | ₩96,108 | ₩96,202 | +0.10% | 2.7만 |
|---|
| 2026.04.24 | ₩96,295 | ₩96,295 | ₩95,841 | ₩96,001 | -0.31% | 18.7만 |
|---|
| 2026.04.23 | ₩96,229 | ₩96,776 | ₩96,001 | ₩96,536 | +0.32% | 5.5만 |
|---|
| 2026.04.22 | ₩96,469 | ₩96,856 | ₩95,988 | ₩96,108 | -0.37% | 6.8만 |
|---|
| 2026.04.21 | ₩96,656 | ₩96,936 | ₩96,162 | ₩96,229 | -0.44% | 6.6만 |
|---|
| 2026.04.20 | ₩96,028 | ₩96,522 | ₩96,028 | ₩96,242 | +0.22% | 4만 |
|---|
| 2026.04.17 | ₩95,507 | ₩96,482 | ₩95,427 | ₩96,122 | +0.64% | 3.6만 |
|---|
| 2026.04.16 | ₩94,933 | ₩95,721 | ₩94,933 | ₩95,614 | +0.72% | 4.1만 |
|---|
| 2026.04.15 | ₩95,360 | ₩95,574 | ₩94,880 | ₩95,093 | -0.28% | 9만 |
|---|
| 2026.04.14 | ₩94,986 | ₩95,427 | ₩94,746 | ₩95,280 | +0.31% | 6.8만 |
|---|
| 2026.04.13 | ₩94,612 | ₩95,280 | ₩94,399 | ₩95,267 | +0.69% | 4.4만 |
|---|
| 2026.04.10 | ₩95,761 | ₩95,761 | ₩94,786 | ₩94,893 | -0.91% | 3.3만 |
|---|
| 2026.04.09 | ₩95,093 | ₩95,868 | ₩95,093 | ₩95,641 | +0.58% | 5.7만 |
|---|
| 2026.04.08 | ₩94,853 | ₩95,441 | ₩94,612 | ₩95,441 | +0.62% | 4.1만 |
|---|
| 2026.04.07 | ₩93,744 | ₩94,172 | ₩93,731 | ₩94,052 | +0.33% | 5.6만 |
|---|
| 2026.04.06 | ₩93,183 | ₩93,678 | ₩93,183 | ₩93,678 | +0.53% | 2.7만 |
|---|
| 2026.04.02 | ₩92,596 | ₩93,250 | ₩92,542 | ₩93,250 | +0.71% | 22.4만 |
|---|
| 2026.04.01 | ₩93,210 | ₩93,223 | ₩92,836 | ₩92,983 | -0.24% | 6.3만 |
|---|
| 2026.03.31 | ₩92,342 | ₩93,117 | ₩92,155 | ₩93,103 | +0.82% | 7.8만 |
|---|
| 2026.03.30 | ₩92,168 | ₩92,449 | ₩91,340 | ₩91,607 | -0.61% | 4.9만 |
|---|
| 2026.03.27 | ₩92,289 | ₩92,422 | ₩91,327 | ₩91,420 | -0.94% | 6.8만 |
|---|
| 2026.03.26 | ₩92,355 | ₩92,903 | ₩92,315 | ₩92,395 | +0.04% | 7.9만 |
|---|
| 2026.03.25 | ₩92,823 | ₩93,117 | ₩92,315 | ₩92,529 | -0.32% | 7.6만 |
|---|
| 2026.03.24 | ₩91,180 | ₩92,916 | ₩91,180 | ₩92,435 | +1.38% | 8.5만 |
|---|
| 2026.03.23 | ₩91,861 | ₩92,409 | ₩91,474 | ₩91,621 | -0.26% | 8.1만 |
|---|
| 2026.03.20 | ₩91,848 | ₩92,021 | ₩91,087 | ₩91,340 | -0.55% | 3.9만 |
|---|
| 2026.03.19 | ₩91,501 | ₩92,182 | ₩91,340 | ₩91,754 | +0.28% | 6.2만 |
|---|
| 2026.03.18 | ₩92,395 | ₩92,569 | ₩91,701 | ₩91,754 | -0.69% | 6.5만 |
|---|
| 2026.03.17 | ₩93,010 | ₩93,223 | ₩92,609 | ₩92,649 | -0.39% | 3.4만 |
|---|
| 2026.03.16 | ₩92,262 | ₩92,783 | ₩92,088 | ₩92,249 | -0.01% | 6.8만 |
|---|
| 2026.03.13 | ₩92,142 | ₩92,596 | ₩91,754 | ₩91,754 | -0.42% | 7.5만 |
|---|
| 2026.03.12 | ₩91,688 | ₩92,342 | ₩91,634 | ₩91,754 | +0.07% | 8만 |
|---|
| 2026.03.11 | ₩92,235 | ₩92,582 | ₩91,941 | ₩92,582 | +0.38% | 2.3만 |
|---|
| 2026.03.10 | ₩92,596 | ₩93,410 | ₩92,355 | ₩92,489 | -0.12% | 5.5만 |
|---|
| 2026.03.09 | ₩92,115 | ₩92,689 | ₩91,046 | ₩92,622 | +0.55% | 6.2만 |
|---|
| 2026.03.06 | ₩92,796 | ₩93,023 | ₩91,834 | ₩92,943 | +0.16% | 7.3만 |
|---|
| 2026.03.05 | ₩94,439 | ₩94,706 | ₩93,397 | ₩93,865 | -0.61% | 5.3만 |
|---|
| 2026.03.04 | ₩94,412 | ₩94,986 | ₩94,198 | ₩94,933 | +0.55% | 4.3만 |
|---|
| 2026.03.03 | ₩94,145 | ₩94,733 | ₩93,344 | ₩94,385 | +0.26% | 4.8만 |
|---|
| 2026.03.02 | ₩94,786 | ₩95,347 | ₩94,679 | ₩95,200 | +0.44% | 2.7만 |
|---|
| 2026.02.27 | ₩94,132 | ₩94,946 | ₩94,132 | ₩94,946 | +0.87% | 9만 |
|---|
| 2026.02.26 | ₩94,626 | ₩94,920 | ₩94,452 | ₩94,639 | +0.01% | 1.6만 |
|---|
| 2026.02.25 | ₩94,332 | ₩94,426 | ₩93,865 | ₩94,399 | +0.07% | 1.8만 |
|---|
| 2026.02.24 | ₩93,517 | ₩94,292 | ₩93,464 | ₩94,212 | +0.74% | 4.1만 |
|---|
| 2026.02.23 | ₩94,052 | ₩94,052 | ₩93,410 | ₩93,798 | -0.27% | 5.5만 |
|---|
| 2026.02.20 | ₩93,784 | ₩94,158 | ₩93,531 | ₩94,132 | +0.37% | 4.5만 |
|---|
| 2026.02.19 | ₩94,118 | ₩94,292 | ₩93,731 | ₩94,011 | -0.11% | 5만 |
|---|
| 2026.02.18 | ₩93,971 | ₩94,225 | ₩93,958 | ₩94,158 | +0.20% | 2.6만 |
|---|
| 2026.02.17 | ₩93,985 | ₩94,252 | ₩93,317 | ₩93,691 | -0.31% | 4.6만 |
|---|
| 2026.02.13 | ₩92,916 | ₩93,918 | ₩92,916 | ₩93,771 | +0.92% | 3.4만 |
|---|
| 2026.02.12 | ₩94,145 | ₩94,319 | ₩92,970 | ₩93,010 | -1.21% | 4.6만 |
|---|
| 2026.02.11 | ₩93,931 | ₩94,412 | ₩93,918 | ₩94,132 | +0.21% | 4.8만 |
|---|
| 2026.02.10 | ₩93,798 | ₩94,132 | ₩93,638 | ₩93,758 | -0.04% | 2.9만 |
|---|
| 2026.02.09 | ₩94,011 | ₩94,118 | ₩93,624 | ₩93,931 | -0.09% | 7.5만 |
|---|
| 2026.02.06 | ₩93,130 | ₩94,025 | ₩93,130 | ₩93,905 | +0.83% | 6만 |
|---|
| 2026.02.05 | ₩92,756 | ₩93,237 | ₩92,542 | ₩92,703 | -0.06% | 3.3만 |
|---|
| 2026.02.04 | ₩92,663 | ₩93,611 | ₩92,663 | ₩93,317 | +0.71% | 20.9만 |
|---|
| 2026.02.03 | ₩91,367 | ₩92,409 | ₩91,367 | ₩92,315 | +1.04% | 3.9만 |
|---|
| 2026.02.02 | ₩91,113 | ₩91,701 | ₩91,113 | ₩91,594 | +0.53% | 3.2만 |
|---|
| 2026.01.30 | ₩91,140 | ₩91,541 | ₩90,632 | ₩91,541 | +0.44% | 7.3만 |
|---|
| 2026.01.29 | ₩91,033 | ₩91,407 | ₩90,846 | ₩91,300 | +0.29% | 7만 |
|---|
| 2026.01.28 | ₩90,539 | ₩90,819 | ₩90,272 | ₩90,579 | +0.04% | 9.5만 |
|---|
| 2026.01.27 | ₩90,472 | ₩90,699 | ₩90,312 | ₩90,592 | +0.13% | 3만 |
|---|
| 2026.01.26 | ₩90,552 | ₩90,833 | ₩90,419 | ₩90,632 | +0.09% | 15만 |
|---|
| 2026.01.23 | ₩90,205 | ₩90,352 | ₩89,858 | ₩90,098 | -0.12% | 3.8만 |
|---|
| 2026.01.22 | ₩89,911 | ₩90,512 | ₩89,911 | ₩90,325 | +0.46% | 2.8만 |
|---|
| 2026.01.21 | ₩89,444 | ₩90,058 | ₩89,430 | ₩89,898 | +0.51% | 3.3만 |
|---|
| 2026.01.20 | ₩89,243 | ₩89,591 | ₩88,816 | ₩88,976 | -0.30% | 3.1만 |
|---|
| 2026.01.16 | ₩90,192 | ₩90,258 | ₩89,858 | ₩89,911 | -0.31% | 4.4만 |
|---|
| 2026.01.15 | ₩90,299 | ₩90,392 | ₩89,978 | ₩90,125 | -0.19% | 3.8만 |
|---|
| 2026.01.14 | ₩89,684 | ₩90,232 | ₩89,684 | ₩90,165 | +0.54% | 3.8만 |
|---|
| 2026.01.13 | ₩90,072 | ₩90,245 | ₩89,511 | ₩89,738 | -0.37% | 9.4만 |
|---|
| 2026.01.12 | ₩90,192 | ₩90,205 | ₩89,871 | ₩90,085 | -0.12% | 8.8만 |
|---|
| 2026.01.09 | ₩90,686 | ₩90,713 | ₩90,432 | ₩90,566 | -0.13% | 6.9만 |
|---|
| 2026.01.08 | ₩89,671 | ₩90,873 | ₩89,671 | ₩90,673 | +1.12% | 5.3만 |
|---|
| 2026.01.07 | ₩90,552 | ₩90,552 | ₩89,537 | ₩89,631 | -1.02% | 8.3만 |
|---|
| 2026.01.06 | ₩90,232 | ₩90,632 | ₩90,232 | ₩90,539 | +0.34% | 8.3만 |
|---|
| 2026.01.05 | ₩89,577 | ₩90,726 | ₩89,577 | ₩90,405 | +0.92% | 5만 |
|---|
| 2026.01.02 | ₩88,883 | ₩89,377 | ₩88,536 | ₩89,284 | +0.45% | 3.8만 |
|---|
| 2025.12.31 | ₩89,243 | ₩89,270 | ₩88,789 | ₩88,843 | -0.45% | 3.7만 |
|---|
| 2025.12.30 | ₩89,457 | ₩89,484 | ₩89,243 | ₩89,417 | -0.04% | 4만 |
|---|
| 2025.12.29 | ₩89,484 | ₩89,484 | ₩89,243 | ₩89,297 | -0.21% | 6.5만 |
|---|
| 2025.12.26 | ₩89,497 | ₩89,497 | ₩89,163 | ₩89,390 | -0.12% | 2.3만 |
|---|
| 2025.12.24 | ₩89,150 | ₩89,617 | ₩89,150 | ₩89,511 | +0.40% | 2.4만 |
|---|
| 2025.12.23 | ₩88,963 | ₩89,297 | ₩88,963 | ₩89,150 | +0.21% | 4.3만 |
|---|
| 2025.12.22 | ₩88,576 | ₩89,110 | ₩88,576 | ₩89,003 | +0.48% | 4.2만 |
|---|
| 2025.12.19 | ₩88,642 | ₩89,137 | ₩88,642 | ₩88,816 | +0.20% | 7.2만 |
|---|
| 2025.12.18 | ₩89,070 | ₩89,203 | ₩88,629 | ₩88,656 | -0.46% | 8.9만 |
|---|
| 2025.12.17 | ₩88,936 | ₩89,110 | ₩88,829 | ₩88,950 | +0.02% | 3.5만 |
|---|
| 2025.12.16 | ₩89,724 | ₩89,831 | ₩88,683 | ₩88,950 | -0.86% | 3.9만 |
|---|
| 2025.12.15 | ₩89,778 | ₩89,938 | ₩89,564 | ₩89,858 | +0.09% | 2.7만 |
|---|
| 2025.12.12 | ₩89,778 | ₩89,885 | ₩89,497 | ₩89,631 | -0.16% | 5.1만 |
|---|
| 2025.12.11 | ₩88,789 | ₩89,644 | ₩88,789 | ₩89,551 | +0.86% | 2.8만 |
|---|
| 2025.12.10 | ₩87,961 | ₩88,856 | ₩87,948 | ₩88,736 | +0.88% | 3.5만 |
|---|
| 2025.12.09 | ₩88,496 | ₩88,776 | ₩87,975 | ₩88,001 | -0.56% | 5.6만 |
|---|
| 2025.12.08 | ₩88,549 | ₩88,549 | ₩88,188 | ₩88,309 | -0.27% | 3.8만 |
|---|
| 2025.12.05 | ₩88,789 | ₩89,203 | ₩88,602 | ₩88,696 | -0.11% | 4.1만 |
|---|
| 2025.12.04 | ₩88,896 | ₩89,070 | ₩88,683 | ₩88,923 | +0.03% | 12만 |
|---|
| 2025.12.03 | ₩88,723 | ₩89,230 | ₩88,723 | ₩88,990 | +0.30% | 5.3만 |
|---|
| 2025.12.02 | ₩88,816 | ₩88,816 | ₩88,242 | ₩88,509 | -0.35% | 7.4만 |
|---|
| 2025.12.01 | ₩88,896 | ₩89,471 | ₩88,736 | ₩88,803 | -0.11% | 4.8만 |
|---|
| 2025.11.28 | ₩88,723 | ₩89,324 | ₩88,723 | ₩89,243 | +0.59% | 1.4만 |
|---|
| 2025.11.26 | ₩88,309 | ₩88,936 | ₩88,309 | ₩88,656 | +0.39% | 2.9만 |
|---|
| 2025.11.25 | ₩87,667 | ₩88,349 | ₩87,667 | ₩88,268 | +0.69% | 5.9만 |
|---|
| 2025.11.24 | ₩87,614 | ₩87,681 | ₩87,120 | ₩87,547 | -0.08% | 3.6만 |
|---|
| 2025.11.21 | ₩86,773 | ₩87,814 | ₩86,586 | ₩87,454 | +0.78% | 3.3만 |
|---|
| 2025.11.20 | ₩87,761 | ₩88,242 | ₩86,492 | ₩86,519 | -1.42% | 4.1만 |
|---|
| 2025.11.19 | ₩87,360 | ₩87,641 | ₩87,120 | ₩87,414 | +0.06% | 5.2만 |
|---|
| 2025.11.18 | ₩87,307 | ₩87,988 | ₩87,187 | ₩87,627 | +0.37% | 7.7만 |
|---|
| 2025.11.17 | ₩88,589 | ₩88,589 | ₩87,294 | ₩87,467 | -1.27% | 2.4만 |
|---|
| 2025.11.14 | ₩88,576 | ₩88,816 | ₩88,015 | ₩88,455 | -0.14% | 15.3만 |
|---|
| 2025.11.13 | ₩89,177 | ₩89,524 | ₩88,509 | ₩88,616 | -0.63% | 2.9만 |
|---|
| 2025.11.12 | ₩88,522 | ₩89,324 | ₩88,522 | ₩89,110 | +0.66% | 2.6만 |
|---|
| 2025.11.11 | ₩87,708 | ₩88,496 | ₩87,708 | ₩88,362 | +0.75% | 3.1만 |
|---|
| 2025.11.10 | ₩86,879 | ₩87,521 | ₩86,773 | ₩87,360 | +0.55% | 3.5만 |
|---|
| 2025.11.07 | ₩86,773 | ₩86,973 | ₩86,359 | ₩86,933 | +0.18% | 9.3만 |
|---|
| 2025.11.06 | ₩86,425 | ₩86,799 | ₩86,332 | ₩86,506 | +0.09% | 6.3만 |
|---|
| 2025.11.05 | ₩86,145 | ₩86,626 | ₩86,065 | ₩86,292 | +0.17% | 3.2만 |
|---|
| 2025.11.04 | ₩85,691 | ₩86,185 | ₩85,437 | ₩86,051 | +0.42% | 6.4만 |
|---|
| 2025.11.03 | ₩86,372 | ₩86,372 | ₩85,584 | ₩86,065 | -0.36% | 4.3만 |
|---|
| 2025.10.31 | ₩86,145 | ₩86,666 | ₩86,078 | ₩86,479 | +0.39% | 2.8만 |
|---|
| 2025.10.30 | ₩86,292 | ₩87,213 | ₩86,292 | ₩86,479 | +0.22% | 5.7만 |
|---|
| 2025.10.29 | ₩87,080 | ₩87,267 | ₩86,599 | ₩86,786 | -0.34% | 2.6만 |
|---|
| 2025.10.28 | ₩87,534 | ₩87,774 | ₩87,280 | ₩87,320 | -0.24% | 4.9만 |
|---|
| 2025.10.27 | ₩87,387 | ₩87,748 | ₩87,294 | ₩87,708 | +0.37% | 5.4만 |
|---|
| 2025.10.24 | ₩87,026 | ₩87,561 | ₩87,026 | ₩87,387 | +0.41% | 5.8만 |
|---|
| 2025.10.23 | ₩86,719 | ₩86,786 | ₩86,345 | ₩86,599 | -0.14% | 4.3만 |
|---|
| 2025.10.22 | ₩86,439 | ₩86,666 | ₩86,065 | ₩86,546 | +0.12% | 4만 |
|---|
| 2025.10.21 | ₩86,706 | ₩86,839 | ₩86,425 | ₩86,559 | -0.17% | 4.1만 |
|---|
| 2025.10.20 | ₩86,145 | ₩86,719 | ₩86,105 | ₩86,639 | +0.57% | 9.7만 |
|---|
| 2025.10.17 | ₩85,624 | ₩86,025 | ₩85,437 | ₩85,878 | +0.30% | 7.9만 |
|---|
| 2025.10.16 | ₩86,332 | ₩86,372 | ₩85,103 | ₩85,317 | -1.18% | 5.8만 |
|---|
| 2025.10.15 | ₩86,452 | ₩87,066 | ₩85,958 | ₩86,399 | -0.06% | 5만 |
|---|
| 2025.10.14 | ₩84,930 | ₩86,465 | ₩84,930 | ₩86,105 | +1.38% | 4.4만 |
|---|
| 2025.10.13 | ₩85,223 | ₩85,517 | ₩85,063 | ₩85,250 | +0.03% | 5.2만 |
|---|
| 2025.10.10 | ₩86,399 | ₩86,399 | ₩84,863 | ₩84,889 | -1.75% | 3.4만 |
|---|