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 | ₩102,753 | ₩104,778 | ₩102,190 | ₩103,960 | +1.17% | 120.6만 |
| 2026.09.28–2026.10.02 | ₩104,550 | ₩104,563 | ₩101,640 | ₩102,820 | -1.65% | 109.6만 |
| 2026.09.21–2026.09.25 | ₩106,360 | ₩106,575 | ₩103,719 | ₩104,617 | -1.64% | 149.2만 |
| 2026.09.14–2026.09.18 | ₩110,423 | ₩110,638 | ₩106,427 | ₩106,682 | -3.39% | 147.4만 |
| 2026.09.08–2026.09.11 | ₩110,195 | ₩110,530 | ₩109,189 | ₩109,940 | -0.23% | 65.1만 |
| 2026.08.31–2026.09.04 | ₩109,565 | ₩111,844 | ₩109,136 | ₩110,732 | +1.06% | 97.1만 |
| 2026.08.24–2026.08.28 | ₩110,437 | ₩110,919 | ₩109,122 | ₩109,538 | -0.81% | 37.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,456 |
| ₩109,149 |
| ₩110,249 |
| +0.81% |
| 57.8만 |
| 2026.08.10–2026.08.14 | ₩107,299 | ₩109,672 | ₩107,272 | ₩109,565 | +2.11% | 49.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩107,674 | ₩108,707 | ₩106,253 | ₩107,272 | -0.37% | 148.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩107,366 | ₩108,948 | ₩105,931 | ₩107,312 | -0.05% | 64.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩105,596 | ₩107,460 | ₩105,006 | ₩107,245 | +1.56% | 61.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩105,180 | ₩106,870 | ₩104,630 | ₩105,542 | +0.34% | 43.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩104,201 | ₩105,475 | ₩103,531 | ₩104,483 | +0.27% | 21.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩103,155 | ₩103,960 | ₩101,587 | ₩103,960 | +0.78% | 18만 |
|---|
| 2026.06.22–2026.06.26 | ₩100,420 | ₩103,678 | ₩100,085 | ₩103,249 | +2.82% | 30만 |
|---|
| 2026.06.15–2026.06.18 | ₩102,753 | ₩102,807 | ₩100,487 | ₩100,621 | -2.07% | 26.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩100,782 | ₩103,129 | ₩100,568 | ₩102,981 | +2.18% | 21.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩98,556 | ₩101,734 | ₩98,368 | ₩101,090 | +2.57% | 14.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩100,085 | ₩100,259 | ₩98,543 | ₩98,905 | -1.18% | 25.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩97,872 | ₩100,152 | ₩97,711 | ₩100,004 | +2.18% | 14.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩97,135 | ₩98,999 | ₩96,491 | ₩98,114 | +1.01% | 23.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩97,376 | ₩98,167 | ₩96,665 | ₩96,907 | -0.48% | 20.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩96,491 | ₩98,623 | ₩96,491 | ₩97,765 | +1.32% | 24.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩96,411 | ₩97,323 | ₩96,223 | ₩96,384 | -0.03% | 41.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩94,989 | ₩96,867 | ₩94,775 | ₩96,505 | +1.60% | 27.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩93,555 | ₩96,250 | ₩93,555 | ₩95,271 | +1.83% | 21.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩92,536 | ₩93,622 | ₩91,704 | ₩93,622 | +1.17% | 41.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩92,227 | ₩93,488 | ₩91,543 | ₩91,785 | -0.48% | 38.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩92,629 | ₩93,595 | ₩91,449 | ₩91,704 | -1.00% | 26.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩92,482 | ₩93,783 | ₩91,409 | ₩92,120 | -0.39% | 29.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩95,164 | ₩95,727 | ₩92,200 | ₩93,313 | -1.94% | 24.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩94,426 | ₩95,325 | ₩93,783 | ₩95,325 | +0.95% | 22.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩94,359 | ₩94,668 | ₩93,689 | ₩94,507 | +0.16% | 16.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩94,386 | ₩94,788 | ₩93,286 | ₩94,145 | -0.26% | 23.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩91,476 | ₩94,399 | ₩91,476 | ₩94,279 | +3.06% | 37.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩90,913 | ₩91,905 | ₩90,631 | ₩91,905 | +1.09% | 41.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩89,599 | ₩90,873 | ₩89,170 | ₩90,457 | +0.96% | 13만 |
|---|
| 2026.01.12–2026.01.16 | ₩90,551 | ₩90,752 | ₩89,867 | ₩90,269 | -0.31% | 30.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩89,934 | ₩91,235 | ₩89,894 | ₩90,926 | +1.10% | 33.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩89,840 | ₩89,840 | ₩88,888 | ₩89,639 | -0.22% | 18.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩88,928 | ₩89,974 | ₩88,928 | ₩89,746 | +0.92% | 13.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩90,135 | ₩90,296 | ₩88,982 | ₩89,170 | -1.07% | 26.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩88,902 | ₩90,243 | ₩88,298 | ₩89,988 | +1.22% | 20.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩89,250 | ₩89,827 | ₩88,593 | ₩89,049 | -0.23% | 33.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩87,963 | ₩89,679 | ₩87,467 | ₩89,599 | +1.86% | 13.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩88,942 | ₩88,942 | ₩86,837 | ₩87,802 | -1.28% | 22.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩87,226 | ₩89,881 | ₩87,118 | ₩88,808 | +1.81% | 27.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩86,716 | ₩87,319 | ₩85,777 | ₩87,279 | +0.65% | 29.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩87,735 | ₩88,124 | ₩86,421 | ₩86,823 | -1.04% | 21.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩86,488 | ₩87,909 | ₩86,408 | ₩87,735 | +1.44% | 27.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩85,563 | ₩87,413 | ₩85,268 | ₩86,220 | +0.77% | 28.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩86,743 | ₩86,743 | ₩85,201 | ₩85,228 | -1.75% | 3.4만 |
|---|