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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩102,766 | ₩104,791 | ₩102,203 | ₩103,973 | +1.17% | 120.6만 |
| 2026.09.28–2026.10.02 | ₩104,563 | ₩104,577 | ₩101,653 | ₩102,833 | -1.65% | 109.6만 |
| 2026.09.21–2026.09.25 | ₩106,374 | ₩106,588 | ₩103,732 | ₩104,630 | -1.64% | 149.2만 |
| 2026.09.14–2026.09.18 | ₩110,437 | ₩110,652 | ₩106,441 | ₩106,696 | -3.39% | 147.4만 |
| 2026.09.08–2026.09.11 | ₩110,209 | ₩110,544 | ₩109,203 | ₩109,954 | -0.23% | 65.1만 |
| 2026.08.31–2026.09.04 | ₩109,579 | ₩111,859 | ₩109,150 | ₩110,746 | +1.06% | 97.1만 |
| 2026.08.24–2026.08.28 | ₩110,451 | ₩110,933 | ₩109,136 | ₩109,552 | -0.81% | 37.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,470 |
| ₩109,163 |
| ₩110,263 |
| +0.81% |
| 57.8만 |
| 2026.08.10–2026.08.14 | ₩107,312 | ₩109,686 | ₩107,286 | ₩109,579 | +2.11% | 49.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩107,688 | ₩108,721 | ₩106,266 | ₩107,286 | -0.37% | 148.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩107,379 | ₩108,962 | ₩105,945 | ₩107,326 | -0.05% | 64.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩105,609 | ₩107,473 | ₩105,019 | ₩107,259 | +1.56% | 61.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩105,194 | ₩106,883 | ₩104,644 | ₩105,556 | +0.34% | 43.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩104,215 | ₩105,489 | ₩103,544 | ₩104,496 | +0.27% | 21.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩103,169 | ₩103,973 | ₩101,599 | ₩103,973 | +0.78% | 18만 |
|---|
| 2026.06.22–2026.06.26 | ₩100,433 | ₩103,692 | ₩100,097 | ₩103,262 | +2.82% | 30만 |
|---|
| 2026.06.15–2026.06.18 | ₩102,766 | ₩102,820 | ₩100,500 | ₩100,634 | -2.07% | 26.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩100,795 | ₩103,142 | ₩100,580 | ₩102,994 | +2.18% | 21.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩98,569 | ₩101,747 | ₩98,381 | ₩101,103 | +2.57% | 14.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩100,097 | ₩100,272 | ₩98,555 | ₩98,917 | -1.18% | 25.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩97,885 | ₩100,165 | ₩97,724 | ₩100,017 | +2.18% | 14.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩97,147 | ₩99,011 | ₩96,503 | ₩98,126 | +1.01% | 23.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩97,389 | ₩98,180 | ₩96,678 | ₩96,919 | -0.48% | 20.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩96,503 | ₩98,636 | ₩96,503 | ₩97,777 | +1.32% | 24.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩96,423 | ₩97,335 | ₩96,235 | ₩96,396 | -0.03% | 41.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩95,001 | ₩96,879 | ₩94,787 | ₩96,517 | +1.60% | 27.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩93,566 | ₩96,262 | ₩93,566 | ₩95,283 | +1.83% | 21.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩92,547 | ₩93,634 | ₩91,716 | ₩93,634 | +1.17% | 41.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩92,239 | ₩93,499 | ₩91,555 | ₩91,796 | -0.48% | 38.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩92,641 | ₩93,607 | ₩91,461 | ₩91,716 | -1.00% | 26.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩92,494 | ₩93,794 | ₩91,421 | ₩92,132 | -0.39% | 29.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩95,176 | ₩95,739 | ₩92,212 | ₩93,325 | -1.94% | 24.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩94,438 | ₩95,337 | ₩93,794 | ₩95,337 | +0.95% | 22.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩94,371 | ₩94,680 | ₩93,701 | ₩94,519 | +0.16% | 16.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩94,398 | ₩94,800 | ₩93,298 | ₩94,157 | -0.26% | 23.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩91,488 | ₩94,411 | ₩91,488 | ₩94,291 | +3.06% | 37.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩90,925 | ₩91,917 | ₩90,643 | ₩91,917 | +1.09% | 41.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩89,610 | ₩90,884 | ₩89,181 | ₩90,469 | +0.96% | 13만 |
|---|
| 2026.01.12–2026.01.16 | ₩90,562 | ₩90,764 | ₩89,879 | ₩90,281 | -0.31% | 30.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩89,946 | ₩91,246 | ₩89,905 | ₩90,938 | +1.10% | 33.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩89,852 | ₩89,852 | ₩88,900 | ₩89,651 | -0.22% | 18.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩88,940 | ₩89,986 | ₩88,940 | ₩89,758 | +0.92% | 13.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩90,147 | ₩90,308 | ₩88,993 | ₩89,181 | -1.07% | 26.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩88,913 | ₩90,254 | ₩88,309 | ₩89,999 | +1.22% | 20.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩89,262 | ₩89,838 | ₩88,604 | ₩89,060 | -0.23% | 33.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩87,974 | ₩89,691 | ₩87,478 | ₩89,610 | +1.86% | 13.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩88,953 | ₩88,953 | ₩86,848 | ₩87,813 | -1.28% | 22.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩87,237 | ₩89,892 | ₩87,129 | ₩88,819 | +1.81% | 27.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩86,727 | ₩87,330 | ₩85,788 | ₩87,290 | +0.65% | 29.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩87,746 | ₩88,135 | ₩86,432 | ₩86,834 | -1.04% | 21.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩86,499 | ₩87,921 | ₩86,419 | ₩87,746 | +1.44% | 27.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩85,574 | ₩87,424 | ₩85,279 | ₩86,231 | +0.77% | 28.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩86,754 | ₩86,754 | ₩85,212 | ₩85,238 | -1.75% | 3.4만 |
|---|