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 | ₩102,798 | ₩104,824 | ₩102,235 | ₩104,006 | +1.17% | 120.6만 |
| 2026.09.28–2026.10.02 | ₩104,596 | ₩104,609 | ₩101,685 | ₩102,865 | -1.65% | 109.6만 |
| 2026.09.21–2026.09.25 | ₩106,407 | ₩106,622 | ₩103,764 | ₩104,663 | -1.64% | 149.2만 |
| 2026.09.14–2026.09.18 | ₩110,472 | ₩110,686 | ₩106,474 | ₩106,729 | -3.39% | 147.4만 |
| 2026.09.08–2026.09.11 | ₩110,244 | ₩110,579 | ₩109,238 | ₩109,989 | -0.23% | 65.1만 |
| 2026.08.31–2026.09.04 | ₩109,613 | ₩111,894 | ₩109,184 | ₩110,780 | +1.06% | 97.1만 |
| 2026.08.24–2026.08.28 | ₩110,485 | ₩110,968 | ₩109,170 | ₩109,586 | -0.81% | 37.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,505 |
| ₩109,197 |
| ₩110,297 |
| +0.81% |
| 57.8만 |
| 2026.08.10–2026.08.14 | ₩107,346 | ₩109,720 | ₩107,319 | ₩109,613 | +2.11% | 49.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩107,722 | ₩108,755 | ₩106,300 | ₩107,319 | -0.37% | 148.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩107,413 | ₩108,996 | ₩105,978 | ₩107,359 | -0.05% | 64.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩105,642 | ₩107,507 | ₩105,052 | ₩107,292 | +1.56% | 61.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩105,226 | ₩106,917 | ₩104,676 | ₩105,589 | +0.34% | 43.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩104,247 | ₩105,522 | ₩103,576 | ₩104,529 | +0.27% | 21.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩103,201 | ₩104,006 | ₩101,631 | ₩104,006 | +0.78% | 18만 |
|---|
| 2026.06.22–2026.06.26 | ₩100,464 | ₩103,724 | ₩100,129 | ₩103,295 | +2.82% | 30만 |
|---|
| 2026.06.15–2026.06.18 | ₩102,798 | ₩102,852 | ₩100,531 | ₩100,665 | -2.07% | 26.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩100,826 | ₩103,174 | ₩100,612 | ₩103,026 | +2.18% | 21.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩98,600 | ₩101,779 | ₩98,412 | ₩101,135 | +2.57% | 14.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩100,129 | ₩100,303 | ₩98,586 | ₩98,948 | -1.18% | 25.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩97,915 | ₩100,196 | ₩97,754 | ₩100,048 | +2.18% | 14.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩97,178 | ₩99,042 | ₩96,534 | ₩98,157 | +1.01% | 23.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩97,419 | ₩98,210 | ₩96,708 | ₩96,949 | -0.48% | 20.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩96,534 | ₩98,667 | ₩96,534 | ₩97,808 | +1.32% | 24.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩96,453 | ₩97,365 | ₩96,265 | ₩96,426 | -0.03% | 41.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩95,031 | ₩96,909 | ₩94,817 | ₩96,547 | +1.60% | 27.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩93,596 | ₩96,292 | ₩93,596 | ₩95,313 | +1.83% | 21.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩92,576 | ₩93,663 | ₩91,745 | ₩93,663 | +1.17% | 41.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩92,268 | ₩93,529 | ₩91,584 | ₩91,825 | -0.48% | 38.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩92,670 | ₩93,636 | ₩91,490 | ₩91,745 | -1.00% | 26.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩92,523 | ₩93,824 | ₩91,449 | ₩92,160 | -0.39% | 29.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩95,206 | ₩95,769 | ₩92,241 | ₩93,354 | -1.94% | 24.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩94,468 | ₩95,367 | ₩93,824 | ₩95,367 | +0.95% | 22.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩94,401 | ₩94,709 | ₩93,730 | ₩94,548 | +0.16% | 16.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩94,427 | ₩94,830 | ₩93,327 | ₩94,186 | -0.26% | 23.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩91,516 | ₩94,441 | ₩91,516 | ₩94,320 | +3.06% | 37.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩90,953 | ₩91,946 | ₩90,671 | ₩91,946 | +1.09% | 41.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩89,638 | ₩90,913 | ₩89,209 | ₩90,497 | +0.96% | 13만 |
|---|
| 2026.01.12–2026.01.16 | ₩90,591 | ₩90,792 | ₩89,907 | ₩90,309 | -0.31% | 30.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩89,974 | ₩91,275 | ₩89,933 | ₩90,966 | +1.10% | 33.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩89,880 | ₩89,880 | ₩88,927 | ₩89,679 | -0.22% | 18.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩88,968 | ₩90,014 | ₩88,968 | ₩89,786 | +0.92% | 13.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩90,175 | ₩90,336 | ₩89,021 | ₩89,209 | -1.07% | 26.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩88,941 | ₩90,282 | ₩88,337 | ₩90,027 | +1.22% | 20.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩89,290 | ₩89,866 | ₩88,632 | ₩89,088 | -0.23% | 33.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩88,002 | ₩89,719 | ₩87,505 | ₩89,638 | +1.86% | 13.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩88,981 | ₩88,981 | ₩86,875 | ₩87,841 | -1.28% | 22.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩87,264 | ₩89,920 | ₩87,157 | ₩88,847 | +1.81% | 27.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩86,754 | ₩87,358 | ₩85,815 | ₩87,318 | +0.65% | 29.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩87,774 | ₩88,163 | ₩86,459 | ₩86,861 | -1.04% | 21.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩86,526 | ₩87,948 | ₩86,446 | ₩87,774 | +1.44% | 27.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩85,600 | ₩87,452 | ₩85,305 | ₩86,258 | +0.77% | 28.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩86,781 | ₩86,781 | ₩85,238 | ₩85,265 | -1.75% | 3.4만 |
|---|