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 | ₩103,308 | ₩104,004 | ₩103,281 | ₩103,669 | +0.35% | 28.5만 |
| 2026.10.08 | ₩102,987 | ₩104,485 | ₩102,987 | ₩104,418 | +1.39% | 20.6만 |
| 2026.10.07 | ₩103,121 | ₩103,161 | ₩102,720 | ₩102,907 | -0.21% | 15.3만 |
| 2026.10.06 | ₩102,961 | ₩103,402 | ₩102,894 | ₩103,402 | +0.43% | 17.3만 |
| 2026.10.05 | ₩102,466 | ₩103,108 | ₩101,904 | ₩103,001 | +0.52% | 38.9만 |
| 2026.10.02 | ₩101,984 | ₩102,653 | ₩101,958 | ₩102,533 | +0.54% | 41.3만 |
| 2026.10.01 | ₩101,623 | ₩102,319 | ₩101,356 | ₩102,238 | +0.61% | 16.6만 |
| 2026.09.30 | ₩103,148 | ₩103,161 | ₩102,025 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,025 |
| -1.09% |
| 19만 |
| 2026.09.29 | ₩102,934 | ₩103,228 | ₩102,600 | ₩102,880 | -0.05% | 16.9만 |
|---|
| 2026.09.28 | ₩104,258 | ₩104,271 | ₩103,388 | ₩103,536 | -0.69% | 15.8만 |
|---|
| 2026.09.25 | ₩103,709 | ₩104,405 | ₩103,429 | ₩104,324 | +0.59% | 17.3만 |
|---|
| 2026.09.24 | ₩104,284 | ₩104,565 | ₩103,856 | ₩103,937 | -0.33% | 18.8만 |
|---|
| 2026.09.23 | ₩104,057 | ₩104,899 | ₩103,923 | ₩104,030 | -0.03% | 27.5만 |
|---|
| 2026.09.22 | ₩105,675 | ₩105,675 | ₩104,244 | ₩104,258 | -1.34% | 75.6만 |
|---|
| 2026.09.21 | ₩106,063 | ₩106,277 | ₩105,461 | ₩105,675 | -0.37% | 10.1만 |
|---|
| 2026.09.18 | ₩106,464 | ₩106,598 | ₩106,130 | ₩106,384 | -0.08% | 61.8만 |
|---|
| 2026.09.17 | ₩107,627 | ₩107,627 | ₩106,571 | ₩106,945 | -0.63% | 33.4만 |
|---|
| 2026.09.16 | ₩109,085 | ₩109,085 | ₩106,397 | ₩107,092 | -1.83% | 14.2만 |
|---|
| 2026.09.15 | ₩109,459 | ₩109,472 | ₩108,791 | ₩109,325 | -0.12% | 10.4만 |
|---|
| 2026.09.14 | ₩110,114 | ₩110,328 | ₩109,004 | ₩109,299 | -0.74% | 27.6만 |
|---|
| 2026.09.11 | ₩109,981 | ₩110,154 | ₩109,152 | ₩109,633 | -0.32% | 13.3만 |
|---|
| 2026.09.10 | ₩109,620 | ₩109,620 | ₩108,884 | ₩109,218 | -0.37% | 11.6만 |
|---|
| 2026.09.09 | ₩109,579 | ₩109,579 | ₩109,138 | ₩109,232 | -0.32% | 24.6만 |
|---|
| 2026.09.08 | ₩109,887 | ₩110,221 | ₩109,566 | ₩109,566 | -0.29% | 15.6만 |
|---|
| 2026.09.04 | ₩110,596 | ₩110,622 | ₩110,195 | ₩110,422 | -0.16% | 17.9만 |
|---|
| 2026.09.03 | ₩111,010 | ₩111,532 | ₩110,716 | ₩111,304 | +0.26% | 14.8만 |
|---|
| 2026.09.02 | ₩109,900 | ₩111,064 | ₩109,900 | ₩110,609 | +0.64% | 28.2만 |
|---|
| 2026.09.01 | ₩109,700 | ₩110,074 | ₩109,352 | ₩109,593 | -0.10% | 23.6만 |
|---|
| 2026.08.31 | ₩109,259 | ₩109,379 | ₩108,831 | ₩109,004 | -0.23% | 12.6만 |
|---|
| 2026.08.28 | ₩109,406 | ₩109,432 | ₩108,978 | ₩109,232 | -0.16% | 8.3만 |
|---|
| 2026.08.27 | ₩109,325 | ₩109,419 | ₩108,817 | ₩109,031 | -0.27% | 7.9만 |
|---|
| 2026.08.26 | ₩109,967 | ₩110,355 | ₩109,753 | ₩110,061 | +0.09% | 6.5만 |
|---|
| 2026.08.25 | ₩110,074 | ₩110,315 | ₩109,633 | ₩110,208 | +0.12% | 4.5만 |
|---|
| 2026.08.24 | ₩110,128 | ₩110,609 | ₩109,981 | ₩110,408 | +0.25% | 10만 |
|---|
| 2026.08.21 | ₩109,526 | ₩110,275 | ₩109,526 | ₩109,940 | +0.38% | 12만 |
|---|
| 2026.08.20 | ₩109,874 | ₩110,221 | ₩109,004 | ₩109,058 | -0.74% | 9.7만 |
|---|
| 2026.08.19 | ₩110,529 | ₩111,144 | ₩110,007 | ₩110,114 | -0.38% | 11만 |
|---|
| 2026.08.18 | ₩109,593 | ₩109,927 | ₩109,486 | ₩109,780 | +0.17% | 16.3만 |
|---|
| 2026.08.17 | ₩109,058 | ₩109,566 | ₩108,844 | ₩108,938 | -0.11% | 8.8만 |
|---|
| 2026.08.14 | ₩108,897 | ₩109,365 | ₩108,831 | ₩109,259 | +0.33% | 11.1만 |
|---|
| 2026.08.13 | ₩108,550 | ₩109,004 | ₩108,536 | ₩108,884 | +0.31% | 9.1만 |
|---|
| 2026.08.12 | ₩107,948 | ₩108,577 | ₩107,641 | ₩108,429 | +0.45% | 7.5만 |
|---|
| 2026.08.11 | ₩108,028 | ₩108,496 | ₩107,788 | ₩108,082 | +0.05% | 9.1만 |
|---|
| 2026.08.10 | ₩106,999 | ₩107,975 | ₩106,972 | ₩107,975 | +0.91% | 12.3만 |
|---|
| 2026.08.07 | ₩106,624 | ₩107,012 | ₩105,996 | ₩106,972 | +0.33% | 11.8만 |
|---|
| 2026.08.06 | ₩108,242 | ₩108,403 | ₩106,531 | ₩106,865 | -1.27% | 20.4만 |
|---|
| 2026.08.05 | ₩107,534 | ₩107,534 | ₩106,798 | ₩107,066 | -0.44% | 31.4만 |
|---|
| 2026.08.04 | ₩106,651 | ₩107,387 | ₩105,956 | ₩107,119 | +0.44% | 71.2만 |
|---|
| 2026.08.03 | ₩107,373 | ₩107,400 | ₩106,451 | ₩106,838 | -0.50% | 14.1만 |
|---|
| 2026.07.31 | ₩106,878 | ₩107,320 | ₩106,277 | ₩107,012 | +0.13% | 6.9만 |
|---|
| 2026.07.30 | ₩106,330 | ₩106,985 | ₩105,635 | ₩106,878 | +0.52% | 17.3만 |
|---|
| 2026.07.29 | ₩108,643 | ₩108,643 | ₩106,758 | ₩106,852 | -1.65% | 9만 |
|---|
| 2026.07.28 | ₩107,975 | ₩108,349 | ₩107,600 | ₩107,988 | +0.01% | 12.9만 |
|---|
| 2026.07.27 | ₩107,066 | ₩107,587 | ₩106,865 | ₩107,025 | -0.04% | 18.2만 |
|---|
| 2026.07.24 | ₩106,103 | ₩107,159 | ₩106,103 | ₩106,945 | +0.79% | 7.5만 |
|---|
| 2026.07.23 | ₩106,130 | ₩106,370 | ₩105,728 | ₩106,089 | -0.04% | 12.7만 |
|---|
| 2026.07.22 | ₩106,584 | ₩106,785 | ₩106,183 | ₩106,250 | -0.31% | 27.3만 |
|---|
| 2026.07.21 | ₩105,006 | ₩106,063 | ₩104,739 | ₩106,063 | +1.01% | 8.4만 |
|---|
| 2026.07.20 | ₩105,301 | ₩105,448 | ₩104,712 | ₩104,792 | -0.48% | 5.6만 |
|---|
| 2026.07.17 | ₩105,421 | ₩106,571 | ₩105,127 | ₩105,247 | -0.16% | 7.3만 |
|---|
| 2026.07.16 | ₩105,341 | ₩105,688 | ₩105,100 | ₩105,381 | +0.04% | 8.9만 |
|---|
| 2026.07.15 | ₩104,579 | ₩104,940 | ₩104,458 | ₩104,712 | +0.13% | 9.7만 |
|---|
| 2026.07.14 | ₩104,833 | ₩105,528 | ₩104,338 | ₩104,726 | -0.10% | 10.5만 |
|---|
| 2026.07.13 | ₩104,886 | ₩105,100 | ₩104,431 | ₩105,073 | +0.18% | 7.6만 |
|---|
| 2026.07.10 | ₩104,324 | ₩104,324 | ₩103,763 | ₩104,191 | -0.13% | 4.3만 |
|---|
| 2026.07.09 | ₩103,696 | ₩104,365 | ₩103,696 | ₩103,937 | +0.23% | 2.9만 |
|---|
| 2026.07.08 | ₩104,846 | ₩104,846 | ₩103,856 | ₩103,897 | -0.91% | 6만 |
|---|
| 2026.07.07 | ₩104,579 | ₩105,180 | ₩104,498 | ₩104,712 | +0.13% | 4.5만 |
|---|
| 2026.07.06 | ₩103,910 | ₩103,910 | ₩103,241 | ₩103,683 | -0.22% | 4만 |
|---|
| 2026.07.02 | ₩103,041 | ₩103,669 | ₩102,880 | ₩103,669 | +0.61% | 4.3만 |
|---|
| 2026.07.01 | ₩101,557 | ₩102,452 | ₩101,557 | ₩102,252 | +0.68% | 5.3만 |
|---|
| 2026.06.30 | ₩102,452 | ₩102,466 | ₩101,302 | ₩101,316 | -1.11% | 4.7만 |
|---|
| 2026.06.29 | ₩102,867 | ₩102,920 | ₩102,506 | ₩102,573 | -0.29% | 3.6만 |
|---|
| 2026.06.26 | ₩102,813 | ₩103,134 | ₩102,439 | ₩102,961 | +0.14% | 5.9만 |
|---|
| 2026.06.25 | ₩101,811 | ₩103,388 | ₩101,811 | ₩102,586 | +0.76% | 7.6만 |
|---|
| 2026.06.24 | ₩101,797 | ₩101,864 | ₩101,289 | ₩101,650 | -0.14% | 2.7만 |
|---|
| 2026.06.23 | ₩101,329 | ₩102,225 | ₩101,008 | ₩102,078 | +0.74% | 8.8만 |
|---|
| 2026.06.22 | ₩100,139 | ₩101,276 | ₩99,805 | ₩101,022 | +0.88% | 5만 |
|---|
| 2026.06.18 | ₩101,770 | ₩101,837 | ₩100,206 | ₩100,340 | -1.41% | 7.3만 |
|---|
| 2026.06.17 | ₩102,011 | ₩102,506 | ₩101,008 | ₩101,316 | -0.68% | 5.9만 |
|---|
| 2026.06.16 | ₩102,105 | ₩102,519 | ₩101,851 | ₩102,332 | +0.22% | 8.7만 |
|---|
| 2026.06.15 | ₩102,466 | ₩102,466 | ₩101,811 | ₩101,837 | -0.61% | 4.7만 |
|---|
| 2026.06.12 | ₩101,784 | ₩102,840 | ₩101,784 | ₩102,693 | +0.89% | 4.7만 |
|---|
| 2026.06.11 | ₩101,543 | ₩102,105 | ₩101,409 | ₩101,623 | +0.08% | 4.9만 |
|---|
| 2026.06.10 | ₩101,383 | ₩101,704 | ₩100,968 | ₩100,995 | -0.38% | 5.5만 |
|---|
| 2026.06.09 | ₩100,821 | ₩101,089 | ₩100,286 | ₩101,062 | +0.24% | 2.4만 |
|---|
| 2026.06.08 | ₩100,500 | ₩101,316 | ₩100,366 | ₩100,473 | -0.03% | 4만 |
|---|
| 2026.06.05 | ₩101,182 | ₩101,450 | ₩100,741 | ₩100,808 | -0.37% | 4만 |
|---|
| 2026.06.04 | ₩100,260 | ₩101,008 | ₩100,260 | ₩100,794 | +0.53% | 2.6만 |
|---|
| 2026.06.03 | ₩99,324 | ₩99,751 | ₩99,123 | ₩99,217 | -0.11% | 2.8만 |
|---|
| 2026.06.02 | ₩98,468 | ₩99,564 | ₩98,414 | ₩99,364 | +0.91% | 2.4만 |
|---|
| 2026.06.01 | ₩98,281 | ₩98,575 | ₩98,093 | ₩98,468 | +0.19% | 3만 |
|---|
| 2026.05.29 | ₩98,722 | ₩98,749 | ₩98,267 | ₩98,628 | -0.09% | 4.8만 |
|---|
| 2026.05.28 | ₩98,949 | ₩99,110 | ₩98,561 | ₩98,708 | -0.24% | 12.7만 |
|---|
| 2026.05.27 | ₩98,842 | ₩99,310 | ₩98,829 | ₩98,909 | +0.07% | 3.8만 |
|---|
| 2026.05.26 | ₩99,805 | ₩99,979 | ₩99,043 | ₩99,150 | -0.66% | 4.3만 |
|---|
| 2026.05.22 | ₩99,136 | ₩99,872 | ₩99,136 | ₩99,725 | +0.59% | 2.8만 |
|---|
| 2026.05.21 | ₩98,548 | ₩98,962 | ₩98,187 | ₩98,962 | +0.42% | 3.2만 |
|---|
| 2026.05.20 | ₩98,240 | ₩98,976 | ₩98,240 | ₩98,722 | +0.49% | 2.7만 |
|---|
| 2026.05.19 | ₩98,187 | ₩98,615 | ₩97,532 | ₩98,147 | -0.04% | 3.9만 |
|---|
| 2026.05.18 | ₩97,599 | ₩98,401 | ₩97,438 | ₩98,401 | +0.82% | 2.4만 |
|---|
| 2026.05.15 | ₩98,281 | ₩98,281 | ₩97,652 | ₩97,839 | -0.45% | 5만 |
|---|
| 2026.05.14 | ₩98,387 | ₩98,722 | ₩98,267 | ₩98,361 | -0.03% | 4.6만 |
|---|
| 2026.05.13 | ₩97,144 | ₩97,692 | ₩97,144 | ₩97,545 | +0.41% | 3.8만 |
|---|
| 2026.05.12 | ₩96,877 | ₩97,813 | ₩96,221 | ₩97,652 | +0.80% | 3.5만 |
|---|
| 2026.05.11 | ₩96,863 | ₩97,024 | ₩96,582 | ₩96,756 | -0.11% | 6.9만 |
|---|
| 2026.05.08 | ₩97,090 | ₩97,117 | ₩96,502 | ₩96,636 | -0.47% | 3.8만 |
|---|
| 2026.05.07 | ₩97,238 | ₩97,291 | ₩96,395 | ₩96,596 | -0.66% | 4.8만 |
|---|
| 2026.05.06 | ₩97,385 | ₩97,893 | ₩97,304 | ₩97,465 | +0.08% | 4.9만 |
|---|
| 2026.05.05 | ₩96,997 | ₩97,599 | ₩96,997 | ₩97,238 | +0.25% | 3.7만 |
|---|
| 2026.05.04 | ₩97,104 | ₩97,438 | ₩96,703 | ₩96,863 | -0.25% | 3.4만 |
|---|
| 2026.05.01 | ₩98,174 | ₩98,347 | ₩97,492 | ₩97,492 | -0.69% | 3.4만 |
|---|
| 2026.04.30 | ₩96,502 | ₩98,254 | ₩96,342 | ₩98,200 | +1.76% | 3.6만 |
|---|
| 2026.04.29 | ₩96,582 | ₩96,823 | ₩96,302 | ₩96,823 | +0.25% | 9만 |
|---|
| 2026.04.28 | ₩97,064 | ₩97,117 | ₩96,556 | ₩96,823 | -0.25% | 5.6만 |
|---|
| 2026.04.27 | ₩96,221 | ₩96,877 | ₩96,221 | ₩96,315 | +0.10% | 2.7만 |
|---|
| 2026.04.24 | ₩96,409 | ₩96,409 | ₩95,954 | ₩96,114 | -0.31% | 18.7만 |
|---|
| 2026.04.23 | ₩96,342 | ₩96,890 | ₩96,114 | ₩96,649 | +0.32% | 5.5만 |
|---|
| 2026.04.22 | ₩96,582 | ₩96,970 | ₩96,101 | ₩96,221 | -0.37% | 6.8만 |
|---|
| 2026.04.21 | ₩96,770 | ₩97,050 | ₩96,275 | ₩96,342 | -0.44% | 6.6만 |
|---|
| 2026.04.20 | ₩96,141 | ₩96,636 | ₩96,141 | ₩96,355 | +0.22% | 4만 |
|---|
| 2026.04.17 | ₩95,620 | ₩96,596 | ₩95,539 | ₩96,235 | +0.64% | 3.6만 |
|---|
| 2026.04.16 | ₩95,045 | ₩95,834 | ₩95,045 | ₩95,727 | +0.72% | 4.1만 |
|---|
| 2026.04.15 | ₩95,473 | ₩95,686 | ₩94,991 | ₩95,205 | -0.28% | 9만 |
|---|
| 2026.04.14 | ₩95,098 | ₩95,539 | ₩94,857 | ₩95,392 | +0.31% | 6.8만 |
|---|
| 2026.04.13 | ₩94,724 | ₩95,392 | ₩94,510 | ₩95,379 | +0.69% | 4.4만 |
|---|
| 2026.04.10 | ₩95,874 | ₩95,874 | ₩94,898 | ₩95,005 | -0.91% | 3.3만 |
|---|
| 2026.04.09 | ₩95,205 | ₩95,981 | ₩95,205 | ₩95,753 | +0.58% | 5.7만 |
|---|
| 2026.04.08 | ₩94,964 | ₩95,553 | ₩94,724 | ₩95,553 | +0.62% | 4.1만 |
|---|
| 2026.04.07 | ₩93,855 | ₩94,282 | ₩93,841 | ₩94,162 | +0.33% | 5.6만 |
|---|
| 2026.04.06 | ₩93,293 | ₩93,788 | ₩93,293 | ₩93,788 | +0.53% | 2.7만 |
|---|
| 2026.04.02 | ₩92,705 | ₩93,360 | ₩92,651 | ₩93,360 | +0.71% | 22.4만 |
|---|
| 2026.04.01 | ₩93,320 | ₩93,333 | ₩92,945 | ₩93,092 | -0.24% | 6.3만 |
|---|
| 2026.03.31 | ₩92,451 | ₩93,226 | ₩92,263 | ₩93,213 | +0.82% | 7.8만 |
|---|
| 2026.03.30 | ₩92,277 | ₩92,558 | ₩91,448 | ₩91,715 | -0.61% | 4.9만 |
|---|
| 2026.03.27 | ₩92,397 | ₩92,531 | ₩91,434 | ₩91,528 | -0.94% | 6.8만 |
|---|
| 2026.03.26 | ₩92,464 | ₩93,012 | ₩92,424 | ₩92,504 | +0.04% | 7.9만 |
|---|
| 2026.03.25 | ₩92,932 | ₩93,226 | ₩92,424 | ₩92,638 | -0.32% | 7.6만 |
|---|
| 2026.03.24 | ₩91,287 | ₩93,026 | ₩91,287 | ₩92,544 | +1.38% | 8.5만 |
|---|
| 2026.03.23 | ₩91,969 | ₩92,517 | ₩91,581 | ₩91,728 | -0.26% | 8.1만 |
|---|
| 2026.03.20 | ₩91,956 | ₩92,130 | ₩91,194 | ₩91,448 | -0.55% | 3.9만 |
|---|
| 2026.03.19 | ₩91,608 | ₩92,290 | ₩91,448 | ₩91,862 | +0.28% | 6.2만 |
|---|
| 2026.03.18 | ₩92,504 | ₩92,678 | ₩91,809 | ₩91,862 | -0.69% | 6.5만 |
|---|
| 2026.03.17 | ₩93,119 | ₩93,333 | ₩92,718 | ₩92,758 | -0.39% | 3.4만 |
|---|
| 2026.03.16 | ₩92,370 | ₩92,892 | ₩92,196 | ₩92,357 | -0.01% | 6.8만 |
|---|
| 2026.03.13 | ₩92,250 | ₩92,705 | ₩91,862 | ₩91,862 | -0.42% | 7.5만 |
|---|
| 2026.03.12 | ₩91,795 | ₩92,451 | ₩91,742 | ₩91,862 | +0.07% | 8만 |
|---|
| 2026.03.11 | ₩92,344 | ₩92,691 | ₩92,049 | ₩92,691 | +0.38% | 2.3만 |
|---|
| 2026.03.10 | ₩92,705 | ₩93,520 | ₩92,464 | ₩92,598 | -0.12% | 5.5만 |
|---|
| 2026.03.09 | ₩92,223 | ₩92,798 | ₩91,154 | ₩92,731 | +0.55% | 6.2만 |
|---|
| 2026.03.06 | ₩92,905 | ₩93,132 | ₩91,942 | ₩93,052 | +0.16% | 7.3만 |
|---|
| 2026.03.05 | ₩94,550 | ₩94,817 | ₩93,507 | ₩93,975 | -0.61% | 5.3만 |
|---|
| 2026.03.04 | ₩94,523 | ₩95,098 | ₩94,309 | ₩95,045 | +0.55% | 4.3만 |
|---|
| 2026.03.03 | ₩94,256 | ₩94,844 | ₩93,453 | ₩94,496 | +0.26% | 4.8만 |
|---|
| 2026.03.02 | ₩94,898 | ₩95,459 | ₩94,791 | ₩95,312 | +0.44% | 2.7만 |
|---|
| 2026.02.27 | ₩94,242 | ₩95,058 | ₩94,242 | ₩95,058 | +0.87% | 9만 |
|---|
| 2026.02.26 | ₩94,737 | ₩95,031 | ₩94,563 | ₩94,750 | +0.01% | 1.6만 |
|---|
| 2026.02.25 | ₩94,443 | ₩94,537 | ₩93,975 | ₩94,510 | +0.07% | 1.8만 |
|---|
| 2026.02.24 | ₩93,627 | ₩94,403 | ₩93,574 | ₩94,323 | +0.74% | 4.1만 |
|---|
| 2026.02.23 | ₩94,162 | ₩94,162 | ₩93,520 | ₩93,908 | -0.27% | 5.5만 |
|---|
| 2026.02.20 | ₩93,895 | ₩94,269 | ₩93,641 | ₩94,242 | +0.37% | 4.5만 |
|---|
| 2026.02.19 | ₩94,229 | ₩94,403 | ₩93,841 | ₩94,122 | -0.11% | 5만 |
|---|
| 2026.02.18 | ₩94,082 | ₩94,336 | ₩94,069 | ₩94,269 | +0.20% | 2.6만 |
|---|
| 2026.02.17 | ₩94,095 | ₩94,363 | ₩93,427 | ₩93,801 | -0.31% | 4.6만 |
|---|
| 2026.02.13 | ₩93,026 | ₩94,028 | ₩93,026 | ₩93,881 | +0.92% | 3.4만 |
|---|
| 2026.02.12 | ₩94,256 | ₩94,430 | ₩93,079 | ₩93,119 | -1.21% | 4.6만 |
|---|
| 2026.02.11 | ₩94,042 | ₩94,523 | ₩94,028 | ₩94,242 | +0.21% | 4.8만 |
|---|
| 2026.02.10 | ₩93,908 | ₩94,242 | ₩93,748 | ₩93,868 | -0.04% | 2.9만 |
|---|
| 2026.02.09 | ₩94,122 | ₩94,229 | ₩93,734 | ₩94,042 | -0.09% | 7.5만 |
|---|
| 2026.02.06 | ₩93,239 | ₩94,135 | ₩93,239 | ₩94,015 | +0.83% | 6만 |
|---|
| 2026.02.05 | ₩92,865 | ₩93,346 | ₩92,651 | ₩92,812 | -0.06% | 3.3만 |
|---|
| 2026.02.04 | ₩92,771 | ₩93,721 | ₩92,771 | ₩93,427 | +0.71% | 20.9만 |
|---|
| 2026.02.03 | ₩91,474 | ₩92,517 | ₩91,474 | ₩92,424 | +1.04% | 3.9만 |
|---|
| 2026.02.02 | ₩91,220 | ₩91,809 | ₩91,220 | ₩91,702 | +0.53% | 3.2만 |
|---|
| 2026.01.30 | ₩91,247 | ₩91,648 | ₩90,739 | ₩91,648 | +0.44% | 7.3만 |
|---|
| 2026.01.29 | ₩91,140 | ₩91,515 | ₩90,953 | ₩91,408 | +0.29% | 7만 |
|---|
| 2026.01.28 | ₩90,645 | ₩90,926 | ₩90,378 | ₩90,686 | +0.04% | 9.5만 |
|---|
| 2026.01.27 | ₩90,579 | ₩90,806 | ₩90,418 | ₩90,699 | +0.13% | 3만 |
|---|
| 2026.01.26 | ₩90,659 | ₩90,940 | ₩90,525 | ₩90,739 | +0.09% | 15만 |
|---|
| 2026.01.23 | ₩90,311 | ₩90,458 | ₩89,963 | ₩90,204 | -0.12% | 3.8만 |
|---|
| 2026.01.22 | ₩90,017 | ₩90,619 | ₩90,017 | ₩90,431 | +0.46% | 2.8만 |
|---|
| 2026.01.21 | ₩89,549 | ₩90,164 | ₩89,536 | ₩90,004 | +0.51% | 3.3만 |
|---|
| 2026.01.20 | ₩89,348 | ₩89,696 | ₩88,920 | ₩89,081 | -0.30% | 3.1만 |
|---|
| 2026.01.16 | ₩90,298 | ₩90,365 | ₩89,963 | ₩90,017 | -0.31% | 4.4만 |
|---|
| 2026.01.15 | ₩90,405 | ₩90,498 | ₩90,084 | ₩90,231 | -0.19% | 3.8만 |
|---|
| 2026.01.14 | ₩89,790 | ₩90,338 | ₩89,790 | ₩90,271 | +0.54% | 3.8만 |
|---|
| 2026.01.13 | ₩90,177 | ₩90,351 | ₩89,616 | ₩89,843 | -0.37% | 9.4만 |
|---|
| 2026.01.12 | ₩90,298 | ₩90,311 | ₩89,977 | ₩90,191 | -0.12% | 8.8만 |
|---|
| 2026.01.09 | ₩90,792 | ₩90,819 | ₩90,538 | ₩90,672 | -0.13% | 6.9만 |
|---|
| 2026.01.08 | ₩89,776 | ₩90,980 | ₩89,776 | ₩90,779 | +1.12% | 5.3만 |
|---|
| 2026.01.07 | ₩90,659 | ₩90,659 | ₩89,643 | ₩89,736 | -1.02% | 8.3만 |
|---|
| 2026.01.06 | ₩90,338 | ₩90,739 | ₩90,338 | ₩90,645 | +0.34% | 8.3만 |
|---|
| 2026.01.05 | ₩89,683 | ₩90,833 | ₩89,683 | ₩90,512 | +0.92% | 5만 |
|---|
| 2026.01.02 | ₩88,987 | ₩89,482 | ₩88,640 | ₩89,388 | +0.45% | 3.8만 |
|---|
| 2025.12.31 | ₩89,348 | ₩89,375 | ₩88,894 | ₩88,947 | -0.45% | 3.7만 |
|---|
| 2025.12.30 | ₩89,562 | ₩89,589 | ₩89,348 | ₩89,522 | -0.04% | 4만 |
|---|
| 2025.12.29 | ₩89,589 | ₩89,589 | ₩89,348 | ₩89,402 | -0.21% | 6.5만 |
|---|
| 2025.12.26 | ₩89,602 | ₩89,602 | ₩89,268 | ₩89,495 | -0.12% | 2.3만 |
|---|
| 2025.12.24 | ₩89,255 | ₩89,723 | ₩89,255 | ₩89,616 | +0.40% | 2.4만 |
|---|
| 2025.12.23 | ₩89,068 | ₩89,402 | ₩89,068 | ₩89,255 | +0.21% | 4.3만 |
|---|
| 2025.12.22 | ₩88,680 | ₩89,215 | ₩88,680 | ₩89,108 | +0.48% | 4.2만 |
|---|
| 2025.12.19 | ₩88,747 | ₩89,241 | ₩88,747 | ₩88,920 | +0.20% | 7.2만 |
|---|
| 2025.12.18 | ₩89,175 | ₩89,308 | ₩88,733 | ₩88,760 | -0.46% | 8.9만 |
|---|
| 2025.12.17 | ₩89,041 | ₩89,215 | ₩88,934 | ₩89,054 | +0.02% | 3.5만 |
|---|
| 2025.12.16 | ₩89,830 | ₩89,937 | ₩88,787 | ₩89,054 | -0.86% | 3.9만 |
|---|
| 2025.12.15 | ₩89,883 | ₩90,044 | ₩89,669 | ₩89,963 | +0.09% | 2.7만 |
|---|
| 2025.12.12 | ₩89,883 | ₩89,990 | ₩89,602 | ₩89,736 | -0.16% | 5.1만 |
|---|
| 2025.12.11 | ₩88,894 | ₩89,750 | ₩88,894 | ₩89,656 | +0.86% | 2.8만 |
|---|
| 2025.12.10 | ₩88,065 | ₩88,961 | ₩88,051 | ₩88,840 | +0.88% | 3.5만 |
|---|
| 2025.12.09 | ₩88,600 | ₩88,880 | ₩88,078 | ₩88,105 | -0.56% | 5.6만 |
|---|
| 2025.12.08 | ₩88,653 | ₩88,653 | ₩88,292 | ₩88,412 | -0.27% | 3.8만 |
|---|
| 2025.12.05 | ₩88,894 | ₩89,308 | ₩88,707 | ₩88,800 | -0.11% | 4.1만 |
|---|
| 2025.12.04 | ₩89,001 | ₩89,175 | ₩88,787 | ₩89,027 | +0.03% | 12만 |
|---|
| 2025.12.03 | ₩88,827 | ₩89,335 | ₩88,827 | ₩89,094 | +0.30% | 5.3만 |
|---|
| 2025.12.02 | ₩88,920 | ₩88,920 | ₩88,346 | ₩88,613 | -0.35% | 7.4만 |
|---|
| 2025.12.01 | ₩89,001 | ₩89,576 | ₩88,840 | ₩88,907 | -0.11% | 4.8만 |
|---|
| 2025.11.28 | ₩88,827 | ₩89,429 | ₩88,827 | ₩89,348 | +0.59% | 1.4만 |
|---|
| 2025.11.26 | ₩88,412 | ₩89,041 | ₩88,412 | ₩88,760 | +0.39% | 2.9만 |
|---|
| 2025.11.25 | ₩87,771 | ₩88,452 | ₩87,771 | ₩88,372 | +0.69% | 5.9만 |
|---|
| 2025.11.24 | ₩87,717 | ₩87,784 | ₩87,222 | ₩87,650 | -0.08% | 3.6만 |
|---|
| 2025.11.21 | ₩86,875 | ₩87,918 | ₩86,687 | ₩87,557 | +0.78% | 3.3만 |
|---|
| 2025.11.20 | ₩87,864 | ₩88,346 | ₩86,594 | ₩86,621 | -1.42% | 4.1만 |
|---|
| 2025.11.19 | ₩87,463 | ₩87,744 | ₩87,222 | ₩87,516 | +0.06% | 5.2만 |
|---|
| 2025.11.18 | ₩87,409 | ₩88,091 | ₩87,289 | ₩87,730 | +0.37% | 7.7만 |
|---|
| 2025.11.17 | ₩88,693 | ₩88,693 | ₩87,396 | ₩87,570 | -1.27% | 2.4만 |
|---|
| 2025.11.14 | ₩88,680 | ₩88,920 | ₩88,118 | ₩88,559 | -0.14% | 15.3만 |
|---|
| 2025.11.13 | ₩89,282 | ₩89,629 | ₩88,613 | ₩88,720 | -0.63% | 2.9만 |
|---|
| 2025.11.12 | ₩88,626 | ₩89,429 | ₩88,626 | ₩89,215 | +0.66% | 2.6만 |
|---|
| 2025.11.11 | ₩87,811 | ₩88,600 | ₩87,811 | ₩88,466 | +0.75% | 3.1만 |
|---|
| 2025.11.10 | ₩86,982 | ₩87,623 | ₩86,875 | ₩87,463 | +0.55% | 3.5만 |
|---|
| 2025.11.07 | ₩86,875 | ₩87,075 | ₩86,460 | ₩87,035 | +0.18% | 9.3만 |
|---|
| 2025.11.06 | ₩86,527 | ₩86,901 | ₩86,433 | ₩86,607 | +0.09% | 6.3만 |
|---|
| 2025.11.05 | ₩86,246 | ₩86,728 | ₩86,166 | ₩86,393 | +0.17% | 3.2만 |
|---|
| 2025.11.04 | ₩85,792 | ₩86,286 | ₩85,537 | ₩86,153 | +0.42% | 6.4만 |
|---|
| 2025.11.03 | ₩86,473 | ₩86,473 | ₩85,685 | ₩86,166 | -0.36% | 4.3만 |
|---|
| 2025.10.31 | ₩86,246 | ₩86,768 | ₩86,179 | ₩86,580 | +0.39% | 2.8만 |
|---|
| 2025.10.30 | ₩86,393 | ₩87,316 | ₩86,393 | ₩86,580 | +0.22% | 5.7만 |
|---|
| 2025.10.29 | ₩87,182 | ₩87,369 | ₩86,701 | ₩86,888 | -0.34% | 2.6만 |
|---|
| 2025.10.28 | ₩87,637 | ₩87,877 | ₩87,383 | ₩87,423 | -0.24% | 4.9만 |
|---|
| 2025.10.27 | ₩87,490 | ₩87,851 | ₩87,396 | ₩87,811 | +0.37% | 5.4만 |
|---|
| 2025.10.24 | ₩87,129 | ₩87,664 | ₩87,129 | ₩87,490 | +0.41% | 5.8만 |
|---|
| 2025.10.23 | ₩86,821 | ₩86,888 | ₩86,447 | ₩86,701 | -0.14% | 4.3만 |
|---|
| 2025.10.22 | ₩86,540 | ₩86,768 | ₩86,166 | ₩86,647 | +0.12% | 4만 |
|---|
| 2025.10.21 | ₩86,808 | ₩86,941 | ₩86,527 | ₩86,661 | -0.17% | 4.1만 |
|---|
| 2025.10.20 | ₩86,246 | ₩86,821 | ₩86,206 | ₩86,741 | +0.57% | 9.7만 |
|---|
| 2025.10.17 | ₩85,725 | ₩86,126 | ₩85,537 | ₩85,979 | +0.30% | 7.9만 |
|---|
| 2025.10.16 | ₩86,433 | ₩86,473 | ₩85,203 | ₩85,417 | -1.18% | 5.8만 |
|---|
| 2025.10.15 | ₩86,554 | ₩87,169 | ₩86,059 | ₩86,500 | -0.06% | 5만 |
|---|
| 2025.10.14 | ₩85,029 | ₩86,567 | ₩85,029 | ₩86,206 | +1.38% | 4.4만 |
|---|
| 2025.10.13 | ₩85,324 | ₩85,618 | ₩85,163 | ₩85,350 | +0.03% | 5.2만 |
|---|
| 2025.10.10 | ₩86,500 | ₩86,500 | ₩84,963 | ₩84,989 | -1.75% | 3.4만 |
|---|