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 | ₩103,246 | ₩103,941 | ₩103,220 | ₩103,607 | +0.35% | 28.5만 |
| 2026.10.08 | ₩102,926 | ₩104,422 | ₩102,926 | ₩104,356 | +1.39% | 20.6만 |
| 2026.10.07 | ₩103,059 | ₩103,099 | ₩102,658 | ₩102,845 | -0.21% | 15.3만 |
| 2026.10.06 | ₩102,899 | ₩103,340 | ₩102,832 | ₩103,340 | +0.43% | 17.3만 |
| 2026.10.05 | ₩102,404 | ₩103,046 | ₩101,843 | ₩102,939 | +0.52% | 38.9만 |
| 2026.10.02 | ₩101,923 | ₩102,592 | ₩101,897 | ₩102,471 | +0.54% | 41.3만 |
| 2026.10.01 | ₩101,563 | ₩102,257 | ₩101,295 | ₩102,177 | +0.61% | 16.6만 |
| 2026.09.30 | ₩103,086 | ₩103,099 | ₩101,964 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,964 |
| -1.09% |
| 19만 |
| 2026.09.29 | ₩102,872 | ₩103,166 | ₩102,538 | ₩102,819 | -0.05% | 16.9만 |
|---|
| 2026.09.28 | ₩104,195 | ₩104,209 | ₩103,327 | ₩103,474 | -0.69% | 15.8만 |
|---|
| 2026.09.25 | ₩103,647 | ₩104,342 | ₩103,367 | ₩104,262 | +0.59% | 17.3만 |
|---|
| 2026.09.24 | ₩104,222 | ₩104,503 | ₩103,794 | ₩103,874 | -0.33% | 18.8만 |
|---|
| 2026.09.23 | ₩103,995 | ₩104,837 | ₩103,861 | ₩103,968 | -0.03% | 27.5만 |
|---|
| 2026.09.22 | ₩105,612 | ₩105,612 | ₩104,182 | ₩104,195 | -1.34% | 75.6만 |
|---|
| 2026.09.21 | ₩105,999 | ₩106,213 | ₩105,398 | ₩105,612 | -0.37% | 10.1만 |
|---|
| 2026.09.18 | ₩106,400 | ₩106,534 | ₩106,066 | ₩106,320 | -0.08% | 61.8만 |
|---|
| 2026.09.17 | ₩107,563 | ₩107,563 | ₩106,507 | ₩106,881 | -0.63% | 33.4만 |
|---|
| 2026.09.16 | ₩109,019 | ₩109,019 | ₩106,333 | ₩107,028 | -1.83% | 14.2만 |
|---|
| 2026.09.15 | ₩109,394 | ₩109,407 | ₩108,725 | ₩109,260 | -0.12% | 10.4만 |
|---|
| 2026.09.14 | ₩110,048 | ₩110,262 | ₩108,939 | ₩109,233 | -0.74% | 27.6만 |
|---|
| 2026.09.11 | ₩109,915 | ₩110,089 | ₩109,086 | ₩109,567 | -0.32% | 13.3만 |
|---|
| 2026.09.10 | ₩109,554 | ₩109,554 | ₩108,819 | ₩109,153 | -0.37% | 11.6만 |
|---|
| 2026.09.09 | ₩109,514 | ₩109,514 | ₩109,073 | ₩109,166 | -0.32% | 24.6만 |
|---|
| 2026.09.08 | ₩109,821 | ₩110,155 | ₩109,501 | ₩109,501 | -0.29% | 15.6만 |
|---|
| 2026.09.04 | ₩110,530 | ₩110,556 | ₩110,129 | ₩110,356 | -0.16% | 17.9만 |
|---|
| 2026.09.03 | ₩110,944 | ₩111,465 | ₩110,650 | ₩111,238 | +0.26% | 14.8만 |
|---|
| 2026.09.02 | ₩109,835 | ₩110,997 | ₩109,835 | ₩110,543 | +0.64% | 28.2만 |
|---|
| 2026.09.01 | ₩109,634 | ₩110,008 | ₩109,287 | ₩109,527 | -0.10% | 23.6만 |
|---|
| 2026.08.31 | ₩109,193 | ₩109,313 | ₩108,766 | ₩108,939 | -0.23% | 12.6만 |
|---|
| 2026.08.28 | ₩109,340 | ₩109,367 | ₩108,913 | ₩109,166 | -0.16% | 8.3만 |
|---|
| 2026.08.27 | ₩109,260 | ₩109,354 | ₩108,752 | ₩108,966 | -0.27% | 7.9만 |
|---|
| 2026.08.26 | ₩109,901 | ₩110,289 | ₩109,688 | ₩109,995 | +0.09% | 6.5만 |
|---|
| 2026.08.25 | ₩110,008 | ₩110,249 | ₩109,567 | ₩110,142 | +0.12% | 4.5만 |
|---|
| 2026.08.24 | ₩110,062 | ₩110,543 | ₩109,915 | ₩110,342 | +0.25% | 10만 |
|---|
| 2026.08.21 | ₩109,460 | ₩110,209 | ₩109,460 | ₩109,875 | +0.38% | 12만 |
|---|
| 2026.08.20 | ₩109,808 | ₩110,155 | ₩108,939 | ₩108,993 | -0.74% | 9.7만 |
|---|
| 2026.08.19 | ₩110,463 | ₩111,077 | ₩109,942 | ₩110,048 | -0.38% | 11만 |
|---|
| 2026.08.18 | ₩109,527 | ₩109,861 | ₩109,420 | ₩109,714 | +0.17% | 16.3만 |
|---|
| 2026.08.17 | ₩108,993 | ₩109,501 | ₩108,779 | ₩108,872 | -0.11% | 8.8만 |
|---|
| 2026.08.14 | ₩108,832 | ₩109,300 | ₩108,766 | ₩109,193 | +0.33% | 11.1만 |
|---|
| 2026.08.13 | ₩108,485 | ₩108,939 | ₩108,472 | ₩108,819 | +0.31% | 9.1만 |
|---|
| 2026.08.12 | ₩107,884 | ₩108,512 | ₩107,576 | ₩108,365 | +0.45% | 7.5만 |
|---|
| 2026.08.11 | ₩107,964 | ₩108,431 | ₩107,723 | ₩108,017 | +0.05% | 9.1만 |
|---|
| 2026.08.10 | ₩106,935 | ₩107,910 | ₩106,908 | ₩107,910 | +0.91% | 12.3만 |
|---|
| 2026.08.07 | ₩106,561 | ₩106,948 | ₩105,932 | ₩106,908 | +0.33% | 11.8만 |
|---|
| 2026.08.06 | ₩108,178 | ₩108,338 | ₩106,467 | ₩106,801 | -1.27% | 20.4만 |
|---|
| 2026.08.05 | ₩107,469 | ₩107,469 | ₩106,734 | ₩107,002 | -0.44% | 31.4만 |
|---|
| 2026.08.04 | ₩106,587 | ₩107,322 | ₩105,892 | ₩107,055 | +0.44% | 71.2만 |
|---|
| 2026.08.03 | ₩107,309 | ₩107,336 | ₩106,387 | ₩106,774 | -0.50% | 14.1만 |
|---|
| 2026.07.31 | ₩106,814 | ₩107,255 | ₩106,213 | ₩106,948 | +0.13% | 6.9만 |
|---|
| 2026.07.30 | ₩106,267 | ₩106,921 | ₩105,572 | ₩106,814 | +0.52% | 17.3만 |
|---|
| 2026.07.29 | ₩108,578 | ₩108,578 | ₩106,694 | ₩106,788 | -1.65% | 9만 |
|---|
| 2026.07.28 | ₩107,910 | ₩108,284 | ₩107,536 | ₩107,924 | +0.01% | 12.9만 |
|---|
| 2026.07.27 | ₩107,002 | ₩107,523 | ₩106,801 | ₩106,961 | -0.04% | 18.2만 |
|---|
| 2026.07.24 | ₩106,039 | ₩107,095 | ₩106,039 | ₩106,881 | +0.79% | 7.5만 |
|---|
| 2026.07.23 | ₩106,066 | ₩106,307 | ₩105,665 | ₩106,026 | -0.04% | 12.7만 |
|---|
| 2026.07.22 | ₩106,520 | ₩106,721 | ₩106,120 | ₩106,186 | -0.31% | 27.3만 |
|---|
| 2026.07.21 | ₩104,944 | ₩105,999 | ₩104,676 | ₩105,999 | +1.01% | 8.4만 |
|---|
| 2026.07.20 | ₩105,238 | ₩105,385 | ₩104,650 | ₩104,730 | -0.48% | 5.6만 |
|---|
| 2026.07.17 | ₩105,358 | ₩106,507 | ₩105,064 | ₩105,184 | -0.16% | 7.3만 |
|---|
| 2026.07.16 | ₩105,278 | ₩105,625 | ₩105,037 | ₩105,318 | +0.04% | 8.9만 |
|---|
| 2026.07.15 | ₩104,516 | ₩104,877 | ₩104,396 | ₩104,650 | +0.13% | 9.7만 |
|---|
| 2026.07.14 | ₩104,770 | ₩105,465 | ₩104,275 | ₩104,663 | -0.10% | 10.5만 |
|---|
| 2026.07.13 | ₩104,823 | ₩105,037 | ₩104,369 | ₩105,010 | +0.18% | 7.6만 |
|---|
| 2026.07.10 | ₩104,262 | ₩104,262 | ₩103,701 | ₩104,128 | -0.13% | 4.3만 |
|---|
| 2026.07.09 | ₩103,634 | ₩104,302 | ₩103,634 | ₩103,874 | +0.23% | 2.9만 |
|---|
| 2026.07.08 | ₩104,783 | ₩104,783 | ₩103,794 | ₩103,834 | -0.91% | 6만 |
|---|
| 2026.07.07 | ₩104,516 | ₩105,117 | ₩104,436 | ₩104,650 | +0.13% | 4.5만 |
|---|
| 2026.07.06 | ₩103,848 | ₩103,848 | ₩103,180 | ₩103,621 | -0.22% | 4만 |
|---|
| 2026.07.02 | ₩102,979 | ₩103,607 | ₩102,819 | ₩103,607 | +0.61% | 4.3만 |
|---|
| 2026.07.01 | ₩101,496 | ₩102,391 | ₩101,496 | ₩102,191 | +0.68% | 5.3만 |
|---|
| 2026.06.30 | ₩102,391 | ₩102,404 | ₩101,242 | ₩101,255 | -1.11% | 4.7만 |
|---|
| 2026.06.29 | ₩102,805 | ₩102,859 | ₩102,445 | ₩102,511 | -0.29% | 3.6만 |
|---|
| 2026.06.26 | ₩102,752 | ₩103,073 | ₩102,378 | ₩102,899 | +0.14% | 5.9만 |
|---|
| 2026.06.25 | ₩101,750 | ₩103,327 | ₩101,750 | ₩102,525 | +0.76% | 7.6만 |
|---|
| 2026.06.24 | ₩101,736 | ₩101,803 | ₩101,229 | ₩101,589 | -0.14% | 2.7만 |
|---|
| 2026.06.23 | ₩101,269 | ₩102,164 | ₩100,948 | ₩102,017 | +0.74% | 8.8만 |
|---|
| 2026.06.22 | ₩100,079 | ₩101,215 | ₩99,745 | ₩100,961 | +0.88% | 5만 |
|---|
| 2026.06.18 | ₩101,710 | ₩101,776 | ₩100,146 | ₩100,280 | -1.41% | 7.3만 |
|---|
| 2026.06.17 | ₩101,950 | ₩102,445 | ₩100,948 | ₩101,255 | -0.68% | 5.9만 |
|---|
| 2026.06.16 | ₩102,044 | ₩102,458 | ₩101,790 | ₩102,271 | +0.22% | 8.7만 |
|---|
| 2026.06.15 | ₩102,404 | ₩102,404 | ₩101,750 | ₩101,776 | -0.61% | 4.7만 |
|---|
| 2026.06.12 | ₩101,723 | ₩102,779 | ₩101,723 | ₩102,632 | +0.89% | 4.7만 |
|---|
| 2026.06.11 | ₩101,482 | ₩102,044 | ₩101,349 | ₩101,563 | +0.08% | 4.9만 |
|---|
| 2026.06.10 | ₩101,322 | ₩101,643 | ₩100,908 | ₩100,935 | -0.38% | 5.5만 |
|---|
| 2026.06.09 | ₩100,761 | ₩101,028 | ₩100,226 | ₩101,001 | +0.24% | 2.4만 |
|---|
| 2026.06.08 | ₩100,440 | ₩101,255 | ₩100,306 | ₩100,413 | -0.03% | 4만 |
|---|
| 2026.06.05 | ₩101,122 | ₩101,389 | ₩100,681 | ₩100,747 | -0.37% | 4만 |
|---|
| 2026.06.04 | ₩100,200 | ₩100,948 | ₩100,200 | ₩100,734 | +0.53% | 2.6만 |
|---|
| 2026.06.03 | ₩99,264 | ₩99,692 | ₩99,064 | ₩99,157 | -0.11% | 2.8만 |
|---|
| 2026.06.02 | ₩98,409 | ₩99,505 | ₩98,355 | ₩99,304 | +0.91% | 2.4만 |
|---|
| 2026.06.01 | ₩98,222 | ₩98,516 | ₩98,035 | ₩98,409 | +0.19% | 3만 |
|---|
| 2026.05.29 | ₩98,663 | ₩98,689 | ₩98,208 | ₩98,569 | -0.09% | 4.8만 |
|---|
| 2026.05.28 | ₩98,890 | ₩99,050 | ₩98,502 | ₩98,649 | -0.24% | 12.7만 |
|---|
| 2026.05.27 | ₩98,783 | ₩99,251 | ₩98,770 | ₩98,850 | +0.07% | 3.8만 |
|---|
| 2026.05.26 | ₩99,745 | ₩99,919 | ₩98,983 | ₩99,090 | -0.66% | 4.3만 |
|---|
| 2026.05.22 | ₩99,077 | ₩99,812 | ₩99,077 | ₩99,665 | +0.59% | 2.8만 |
|---|
| 2026.05.21 | ₩98,489 | ₩98,903 | ₩98,128 | ₩98,903 | +0.42% | 3.2만 |
|---|
| 2026.05.20 | ₩98,182 | ₩98,917 | ₩98,182 | ₩98,663 | +0.49% | 2.7만 |
|---|
| 2026.05.19 | ₩98,128 | ₩98,556 | ₩97,473 | ₩98,088 | -0.04% | 3.9만 |
|---|
| 2026.05.18 | ₩97,540 | ₩98,342 | ₩97,380 | ₩98,342 | +0.82% | 2.4만 |
|---|
| 2026.05.15 | ₩98,222 | ₩98,222 | ₩97,594 | ₩97,781 | -0.45% | 5만 |
|---|
| 2026.05.14 | ₩98,329 | ₩98,663 | ₩98,208 | ₩98,302 | -0.03% | 4.6만 |
|---|
| 2026.05.13 | ₩97,086 | ₩97,634 | ₩97,086 | ₩97,487 | +0.41% | 3.8만 |
|---|
| 2026.05.12 | ₩96,819 | ₩97,754 | ₩96,164 | ₩97,594 | +0.80% | 3.5만 |
|---|
| 2026.05.11 | ₩96,805 | ₩96,966 | ₩96,525 | ₩96,698 | -0.11% | 6.9만 |
|---|
| 2026.05.08 | ₩97,032 | ₩97,059 | ₩96,444 | ₩96,578 | -0.47% | 3.8만 |
|---|
| 2026.05.07 | ₩97,179 | ₩97,233 | ₩96,337 | ₩96,538 | -0.66% | 4.8만 |
|---|
| 2026.05.06 | ₩97,326 | ₩97,834 | ₩97,246 | ₩97,407 | +0.08% | 4.9만 |
|---|
| 2026.05.05 | ₩96,939 | ₩97,540 | ₩96,939 | ₩97,179 | +0.25% | 3.7만 |
|---|
| 2026.05.04 | ₩97,046 | ₩97,380 | ₩96,645 | ₩96,805 | -0.25% | 3.4만 |
|---|
| 2026.05.01 | ₩98,115 | ₩98,289 | ₩97,433 | ₩97,433 | -0.69% | 3.4만 |
|---|
| 2026.04.30 | ₩96,444 | ₩98,195 | ₩96,284 | ₩98,142 | +1.76% | 3.6만 |
|---|
| 2026.04.29 | ₩96,525 | ₩96,765 | ₩96,244 | ₩96,765 | +0.25% | 9만 |
|---|
| 2026.04.28 | ₩97,006 | ₩97,059 | ₩96,498 | ₩96,765 | -0.25% | 5.6만 |
|---|
| 2026.04.27 | ₩96,164 | ₩96,819 | ₩96,164 | ₩96,257 | +0.10% | 2.7만 |
|---|
| 2026.04.24 | ₩96,351 | ₩96,351 | ₩95,896 | ₩96,057 | -0.31% | 18.7만 |
|---|
| 2026.04.23 | ₩96,284 | ₩96,832 | ₩96,057 | ₩96,591 | +0.32% | 5.5만 |
|---|
| 2026.04.22 | ₩96,525 | ₩96,912 | ₩96,043 | ₩96,164 | -0.37% | 6.8만 |
|---|
| 2026.04.21 | ₩96,712 | ₩96,992 | ₩96,217 | ₩96,284 | -0.44% | 6.6만 |
|---|
| 2026.04.20 | ₩96,084 | ₩96,578 | ₩96,084 | ₩96,297 | +0.22% | 4만 |
|---|
| 2026.04.17 | ₩95,562 | ₩96,538 | ₩95,482 | ₩96,177 | +0.64% | 3.6만 |
|---|
| 2026.04.16 | ₩94,988 | ₩95,776 | ₩94,988 | ₩95,669 | +0.72% | 4.1만 |
|---|
| 2026.04.15 | ₩95,415 | ₩95,629 | ₩94,934 | ₩95,148 | -0.28% | 9만 |
|---|
| 2026.04.14 | ₩95,041 | ₩95,482 | ₩94,801 | ₩95,335 | +0.31% | 6.8만 |
|---|
| 2026.04.13 | ₩94,667 | ₩95,335 | ₩94,453 | ₩95,322 | +0.69% | 4.4만 |
|---|
| 2026.04.10 | ₩95,816 | ₩95,816 | ₩94,841 | ₩94,948 | -0.91% | 3.3만 |
|---|
| 2026.04.09 | ₩95,148 | ₩95,923 | ₩95,148 | ₩95,696 | +0.58% | 5.7만 |
|---|
| 2026.04.08 | ₩94,908 | ₩95,496 | ₩94,667 | ₩95,496 | +0.62% | 4.1만 |
|---|
| 2026.04.07 | ₩93,798 | ₩94,226 | ₩93,785 | ₩94,106 | +0.33% | 5.6만 |
|---|
| 2026.04.06 | ₩93,237 | ₩93,732 | ₩93,237 | ₩93,732 | +0.53% | 2.7만 |
|---|
| 2026.04.02 | ₩92,649 | ₩93,304 | ₩92,596 | ₩93,304 | +0.71% | 22.4만 |
|---|
| 2026.04.01 | ₩93,264 | ₩93,277 | ₩92,890 | ₩93,037 | -0.24% | 6.3만 |
|---|
| 2026.03.31 | ₩92,395 | ₩93,170 | ₩92,208 | ₩93,157 | +0.82% | 7.8만 |
|---|
| 2026.03.30 | ₩92,222 | ₩92,502 | ₩91,393 | ₩91,660 | -0.61% | 4.9만 |
|---|
| 2026.03.27 | ₩92,342 | ₩92,475 | ₩91,380 | ₩91,473 | -0.94% | 6.8만 |
|---|
| 2026.03.26 | ₩92,409 | ₩92,957 | ₩92,369 | ₩92,449 | +0.04% | 7.9만 |
|---|
| 2026.03.25 | ₩92,876 | ₩93,170 | ₩92,369 | ₩92,582 | -0.32% | 7.6만 |
|---|
| 2026.03.24 | ₩91,233 | ₩92,970 | ₩91,233 | ₩92,489 | +1.38% | 8.5만 |
|---|
| 2026.03.23 | ₩91,914 | ₩92,462 | ₩91,527 | ₩91,674 | -0.26% | 8.1만 |
|---|
| 2026.03.20 | ₩91,901 | ₩92,075 | ₩91,139 | ₩91,393 | -0.55% | 3.9만 |
|---|
| 2026.03.19 | ₩91,553 | ₩92,235 | ₩91,393 | ₩91,807 | +0.28% | 6.2만 |
|---|
| 2026.03.18 | ₩92,449 | ₩92,622 | ₩91,754 | ₩91,807 | -0.69% | 6.5만 |
|---|
| 2026.03.17 | ₩93,063 | ₩93,277 | ₩92,663 | ₩92,703 | -0.39% | 3.4만 |
|---|
| 2026.03.16 | ₩92,315 | ₩92,836 | ₩92,141 | ₩92,302 | -0.01% | 6.8만 |
|---|
| 2026.03.13 | ₩92,195 | ₩92,649 | ₩91,807 | ₩91,807 | -0.42% | 7.5만 |
|---|
| 2026.03.12 | ₩91,740 | ₩92,395 | ₩91,687 | ₩91,807 | +0.07% | 8만 |
|---|
| 2026.03.11 | ₩92,288 | ₩92,636 | ₩91,994 | ₩92,636 | +0.38% | 2.3만 |
|---|
| 2026.03.10 | ₩92,649 | ₩93,464 | ₩92,409 | ₩92,542 | -0.12% | 5.5만 |
|---|
| 2026.03.09 | ₩92,168 | ₩92,743 | ₩91,099 | ₩92,676 | +0.55% | 6.2만 |
|---|
| 2026.03.06 | ₩92,850 | ₩93,077 | ₩91,887 | ₩92,997 | +0.16% | 7.3만 |
|---|
| 2026.03.05 | ₩94,493 | ₩94,761 | ₩93,451 | ₩93,919 | -0.61% | 5.3만 |
|---|
| 2026.03.04 | ₩94,467 | ₩95,041 | ₩94,253 | ₩94,988 | +0.55% | 4.3만 |
|---|
| 2026.03.03 | ₩94,199 | ₩94,787 | ₩93,398 | ₩94,440 | +0.26% | 4.8만 |
|---|
| 2026.03.02 | ₩94,841 | ₩95,402 | ₩94,734 | ₩95,255 | +0.44% | 2.7만 |
|---|
| 2026.02.27 | ₩94,186 | ₩95,001 | ₩94,186 | ₩95,001 | +0.87% | 9만 |
|---|
| 2026.02.26 | ₩94,680 | ₩94,974 | ₩94,507 | ₩94,694 | +0.01% | 1.6만 |
|---|
| 2026.02.25 | ₩94,386 | ₩94,480 | ₩93,919 | ₩94,453 | +0.07% | 1.8만 |
|---|
| 2026.02.24 | ₩93,571 | ₩94,346 | ₩93,518 | ₩94,266 | +0.74% | 4.1만 |
|---|
| 2026.02.23 | ₩94,106 | ₩94,106 | ₩93,464 | ₩93,852 | -0.27% | 5.5만 |
|---|
| 2026.02.20 | ₩93,838 | ₩94,213 | ₩93,585 | ₩94,186 | +0.37% | 4.5만 |
|---|
| 2026.02.19 | ₩94,173 | ₩94,346 | ₩93,785 | ₩94,066 | -0.11% | 5만 |
|---|
| 2026.02.18 | ₩94,026 | ₩94,279 | ₩94,012 | ₩94,213 | +0.20% | 2.6만 |
|---|
| 2026.02.17 | ₩94,039 | ₩94,306 | ₩93,371 | ₩93,745 | -0.31% | 4.6만 |
|---|
| 2026.02.13 | ₩92,970 | ₩93,972 | ₩92,970 | ₩93,825 | +0.92% | 3.4만 |
|---|
| 2026.02.12 | ₩94,199 | ₩94,373 | ₩93,023 | ₩93,063 | -1.21% | 4.6만 |
|---|
| 2026.02.11 | ₩93,985 | ₩94,467 | ₩93,972 | ₩94,186 | +0.21% | 4.8만 |
|---|
| 2026.02.10 | ₩93,852 | ₩94,186 | ₩93,691 | ₩93,812 | -0.04% | 2.9만 |
|---|
| 2026.02.09 | ₩94,066 | ₩94,173 | ₩93,678 | ₩93,985 | -0.09% | 7.5만 |
|---|
| 2026.02.06 | ₩93,184 | ₩94,079 | ₩93,184 | ₩93,959 | +0.83% | 6만 |
|---|
| 2026.02.05 | ₩92,810 | ₩93,291 | ₩92,596 | ₩92,756 | -0.06% | 3.3만 |
|---|
| 2026.02.04 | ₩92,716 | ₩93,665 | ₩92,716 | ₩93,371 | +0.71% | 20.9만 |
|---|
| 2026.02.03 | ₩91,420 | ₩92,462 | ₩91,420 | ₩92,369 | +1.04% | 3.9만 |
|---|
| 2026.02.02 | ₩91,166 | ₩91,754 | ₩91,166 | ₩91,647 | +0.53% | 3.2만 |
|---|
| 2026.01.30 | ₩91,193 | ₩91,593 | ₩90,685 | ₩91,593 | +0.44% | 7.3만 |
|---|
| 2026.01.29 | ₩91,086 | ₩91,460 | ₩90,899 | ₩91,353 | +0.29% | 7만 |
|---|
| 2026.01.28 | ₩90,591 | ₩90,872 | ₩90,324 | ₩90,631 | +0.04% | 9.5만 |
|---|
| 2026.01.27 | ₩90,524 | ₩90,752 | ₩90,364 | ₩90,645 | +0.13% | 3만 |
|---|
| 2026.01.26 | ₩90,605 | ₩90,885 | ₩90,471 | ₩90,685 | +0.09% | 15만 |
|---|
| 2026.01.23 | ₩90,257 | ₩90,404 | ₩89,910 | ₩90,150 | -0.12% | 3.8만 |
|---|
| 2026.01.22 | ₩89,963 | ₩90,564 | ₩89,963 | ₩90,377 | +0.46% | 2.8만 |
|---|
| 2026.01.21 | ₩89,495 | ₩90,110 | ₩89,482 | ₩89,950 | +0.51% | 3.3만 |
|---|
| 2026.01.20 | ₩89,295 | ₩89,642 | ₩88,867 | ₩89,028 | -0.30% | 3.1만 |
|---|
| 2026.01.16 | ₩90,244 | ₩90,311 | ₩89,910 | ₩89,963 | -0.31% | 4.4만 |
|---|
| 2026.01.15 | ₩90,351 | ₩90,444 | ₩90,030 | ₩90,177 | -0.19% | 3.8만 |
|---|
| 2026.01.14 | ₩89,736 | ₩90,284 | ₩89,736 | ₩90,217 | +0.54% | 3.8만 |
|---|
| 2026.01.13 | ₩90,123 | ₩90,297 | ₩89,562 | ₩89,789 | -0.37% | 9.4만 |
|---|
| 2026.01.12 | ₩90,244 | ₩90,257 | ₩89,923 | ₩90,137 | -0.12% | 8.8만 |
|---|
| 2026.01.09 | ₩90,738 | ₩90,765 | ₩90,484 | ₩90,618 | -0.13% | 6.9만 |
|---|
| 2026.01.08 | ₩89,723 | ₩90,925 | ₩89,723 | ₩90,725 | +1.12% | 5.3만 |
|---|
| 2026.01.07 | ₩90,605 | ₩90,605 | ₩89,589 | ₩89,682 | -1.02% | 8.3만 |
|---|
| 2026.01.06 | ₩90,284 | ₩90,685 | ₩90,284 | ₩90,591 | +0.34% | 8.3만 |
|---|
| 2026.01.05 | ₩89,629 | ₩90,778 | ₩89,629 | ₩90,458 | +0.92% | 5만 |
|---|
| 2026.01.02 | ₩88,934 | ₩89,429 | ₩88,587 | ₩89,335 | +0.45% | 3.8만 |
|---|
| 2025.12.31 | ₩89,295 | ₩89,322 | ₩88,841 | ₩88,894 | -0.45% | 3.7만 |
|---|
| 2025.12.30 | ₩89,509 | ₩89,535 | ₩89,295 | ₩89,469 | -0.04% | 4만 |
|---|
| 2025.12.29 | ₩89,535 | ₩89,535 | ₩89,295 | ₩89,348 | -0.21% | 6.5만 |
|---|
| 2025.12.26 | ₩89,549 | ₩89,549 | ₩89,215 | ₩89,442 | -0.12% | 2.3만 |
|---|
| 2025.12.24 | ₩89,201 | ₩89,669 | ₩89,201 | ₩89,562 | +0.40% | 2.4만 |
|---|
| 2025.12.23 | ₩89,014 | ₩89,348 | ₩89,014 | ₩89,201 | +0.21% | 4.3만 |
|---|
| 2025.12.22 | ₩88,627 | ₩89,161 | ₩88,627 | ₩89,054 | +0.48% | 4.2만 |
|---|
| 2025.12.19 | ₩88,694 | ₩89,188 | ₩88,694 | ₩88,867 | +0.20% | 7.2만 |
|---|
| 2025.12.18 | ₩89,121 | ₩89,255 | ₩88,680 | ₩88,707 | -0.46% | 8.9만 |
|---|
| 2025.12.17 | ₩88,988 | ₩89,161 | ₩88,881 | ₩89,001 | +0.02% | 3.5만 |
|---|
| 2025.12.16 | ₩89,776 | ₩89,883 | ₩88,734 | ₩89,001 | -0.86% | 3.9만 |
|---|
| 2025.12.15 | ₩89,829 | ₩89,990 | ₩89,616 | ₩89,910 | +0.09% | 2.7만 |
|---|
| 2025.12.12 | ₩89,829 | ₩89,936 | ₩89,549 | ₩89,682 | -0.16% | 5.1만 |
|---|
| 2025.12.11 | ₩88,841 | ₩89,696 | ₩88,841 | ₩89,602 | +0.86% | 2.8만 |
|---|
| 2025.12.10 | ₩88,012 | ₩88,907 | ₩87,999 | ₩88,787 | +0.88% | 3.5만 |
|---|
| 2025.12.09 | ₩88,547 | ₩88,827 | ₩88,025 | ₩88,052 | -0.56% | 5.6만 |
|---|
| 2025.12.08 | ₩88,600 | ₩88,600 | ₩88,239 | ₩88,359 | -0.27% | 3.8만 |
|---|
| 2025.12.05 | ₩88,841 | ₩89,255 | ₩88,653 | ₩88,747 | -0.11% | 4.1만 |
|---|
| 2025.12.04 | ₩88,947 | ₩89,121 | ₩88,734 | ₩88,974 | +0.03% | 12만 |
|---|
| 2025.12.03 | ₩88,774 | ₩89,282 | ₩88,774 | ₩89,041 | +0.30% | 5.3만 |
|---|
| 2025.12.02 | ₩88,867 | ₩88,867 | ₩88,293 | ₩88,560 | -0.35% | 7.4만 |
|---|
| 2025.12.01 | ₩88,947 | ₩89,522 | ₩88,787 | ₩88,854 | -0.11% | 4.8만 |
|---|
| 2025.11.28 | ₩88,774 | ₩89,375 | ₩88,774 | ₩89,295 | +0.59% | 1.4만 |
|---|
| 2025.11.26 | ₩88,359 | ₩88,988 | ₩88,359 | ₩88,707 | +0.39% | 2.9만 |
|---|
| 2025.11.25 | ₩87,718 | ₩88,400 | ₩87,718 | ₩88,319 | +0.69% | 5.9만 |
|---|
| 2025.11.24 | ₩87,665 | ₩87,731 | ₩87,170 | ₩87,598 | -0.08% | 3.6만 |
|---|
| 2025.11.21 | ₩86,823 | ₩87,865 | ₩86,636 | ₩87,504 | +0.78% | 3.3만 |
|---|
| 2025.11.20 | ₩87,812 | ₩88,293 | ₩86,542 | ₩86,569 | -1.42% | 4.1만 |
|---|
| 2025.11.19 | ₩87,411 | ₩87,691 | ₩87,170 | ₩87,464 | +0.06% | 5.2만 |
|---|
| 2025.11.18 | ₩87,357 | ₩88,039 | ₩87,237 | ₩87,678 | +0.37% | 7.7만 |
|---|
| 2025.11.17 | ₩88,640 | ₩88,640 | ₩87,344 | ₩87,518 | -1.27% | 2.4만 |
|---|
| 2025.11.14 | ₩88,627 | ₩88,867 | ₩88,065 | ₩88,506 | -0.14% | 15.3만 |
|---|
| 2025.11.13 | ₩89,228 | ₩89,576 | ₩88,560 | ₩88,667 | -0.63% | 2.9만 |
|---|
| 2025.11.12 | ₩88,573 | ₩89,375 | ₩88,573 | ₩89,161 | +0.66% | 2.6만 |
|---|
| 2025.11.11 | ₩87,758 | ₩88,547 | ₩87,758 | ₩88,413 | +0.75% | 3.1만 |
|---|
| 2025.11.10 | ₩86,930 | ₩87,571 | ₩86,823 | ₩87,411 | +0.55% | 3.5만 |
|---|
| 2025.11.07 | ₩86,823 | ₩87,023 | ₩86,408 | ₩86,983 | +0.18% | 9.3만 |
|---|
| 2025.11.06 | ₩86,475 | ₩86,849 | ₩86,382 | ₩86,555 | +0.09% | 6.3만 |
|---|
| 2025.11.05 | ₩86,195 | ₩86,676 | ₩86,114 | ₩86,342 | +0.17% | 3.2만 |
|---|
| 2025.11.04 | ₩85,740 | ₩86,235 | ₩85,486 | ₩86,101 | +0.42% | 6.4만 |
|---|
| 2025.11.03 | ₩86,422 | ₩86,422 | ₩85,633 | ₩86,114 | -0.36% | 4.3만 |
|---|
| 2025.10.31 | ₩86,195 | ₩86,716 | ₩86,128 | ₩86,529 | +0.39% | 2.8만 |
|---|
| 2025.10.30 | ₩86,342 | ₩87,264 | ₩86,342 | ₩86,529 | +0.22% | 5.7만 |
|---|
| 2025.10.29 | ₩87,130 | ₩87,317 | ₩86,649 | ₩86,836 | -0.34% | 2.6만 |
|---|
| 2025.10.28 | ₩87,584 | ₩87,825 | ₩87,330 | ₩87,371 | -0.24% | 4.9만 |
|---|
| 2025.10.27 | ₩87,437 | ₩87,798 | ₩87,344 | ₩87,758 | +0.37% | 5.4만 |
|---|
| 2025.10.24 | ₩87,077 | ₩87,611 | ₩87,077 | ₩87,437 | +0.41% | 5.8만 |
|---|
| 2025.10.23 | ₩86,769 | ₩86,836 | ₩86,395 | ₩86,649 | -0.14% | 4.3만 |
|---|
| 2025.10.22 | ₩86,489 | ₩86,716 | ₩86,114 | ₩86,595 | +0.12% | 4만 |
|---|
| 2025.10.21 | ₩86,756 | ₩86,889 | ₩86,475 | ₩86,609 | -0.17% | 4.1만 |
|---|
| 2025.10.20 | ₩86,195 | ₩86,769 | ₩86,154 | ₩86,689 | +0.57% | 9.7만 |
|---|
| 2025.10.17 | ₩85,673 | ₩86,074 | ₩85,486 | ₩85,927 | +0.30% | 7.9만 |
|---|
| 2025.10.16 | ₩86,382 | ₩86,422 | ₩85,152 | ₩85,366 | -1.18% | 5.8만 |
|---|
| 2025.10.15 | ₩86,502 | ₩87,117 | ₩86,007 | ₩86,448 | -0.06% | 5만 |
|---|
| 2025.10.14 | ₩84,978 | ₩86,515 | ₩84,978 | ₩86,154 | +1.38% | 4.4만 |
|---|
| 2025.10.13 | ₩85,272 | ₩85,566 | ₩85,112 | ₩85,299 | +0.03% | 5.2만 |
|---|
| 2025.10.10 | ₩86,448 | ₩86,448 | ₩84,912 | ₩84,938 | -1.75% | 3.4만 |
|---|