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 | ₩103,124 | ₩103,818 | ₩103,098 | ₩103,485 | +0.35% | 28.5만 |
| 2026.10.08 | ₩102,804 | ₩104,299 | ₩102,804 | ₩104,232 | +1.39% | 20.6만 |
| 2026.10.07 | ₩102,937 | ₩102,978 | ₩102,537 | ₩102,724 | -0.21% | 15.3만 |
| 2026.10.06 | ₩102,777 | ₩103,218 | ₩102,711 | ₩103,218 | +0.43% | 17.3만 |
| 2026.10.05 | ₩102,283 | ₩102,924 | ₩101,723 | ₩102,817 | +0.52% | 38.9만 |
| 2026.10.02 | ₩101,803 | ₩102,470 | ₩101,776 | ₩102,350 | +0.54% | 41.3만 |
| 2026.10.01 | ₩101,443 | ₩102,137 | ₩101,176 | ₩102,057 | +0.61% | 16.6만 |
| 2026.09.30 | ₩102,964 | ₩102,978 | ₩101,843 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,843 |
| -1.09% |
| 19만 |
| 2026.09.29 | ₩102,751 | ₩103,044 | ₩102,417 | ₩102,697 | -0.05% | 16.9만 |
|---|
| 2026.09.28 | ₩104,072 | ₩104,085 | ₩103,204 | ₩103,351 | -0.69% | 15.8만 |
|---|
| 2026.09.25 | ₩103,525 | ₩104,219 | ₩103,244 | ₩104,139 | +0.59% | 17.3만 |
|---|
| 2026.09.24 | ₩104,099 | ₩104,379 | ₩103,672 | ₩103,752 | -0.33% | 18.8만 |
|---|
| 2026.09.23 | ₩103,872 | ₩104,713 | ₩103,738 | ₩103,845 | -0.03% | 27.5만 |
|---|
| 2026.09.22 | ₩105,487 | ₩105,487 | ₩104,059 | ₩104,072 | -1.34% | 75.6만 |
|---|
| 2026.09.21 | ₩105,874 | ₩106,088 | ₩105,273 | ₩105,487 | -0.37% | 10.1만 |
|---|
| 2026.09.18 | ₩106,274 | ₩106,408 | ₩105,941 | ₩106,194 | -0.08% | 61.8만 |
|---|
| 2026.09.17 | ₩107,436 | ₩107,436 | ₩106,381 | ₩106,755 | -0.63% | 33.4만 |
|---|
| 2026.09.16 | ₩108,891 | ₩108,891 | ₩106,208 | ₩106,902 | -1.83% | 14.2만 |
|---|
| 2026.09.15 | ₩109,264 | ₩109,278 | ₩108,597 | ₩109,131 | -0.12% | 10.4만 |
|---|
| 2026.09.14 | ₩109,918 | ₩110,132 | ₩108,810 | ₩109,104 | -0.74% | 27.6만 |
|---|
| 2026.09.11 | ₩109,785 | ₩109,958 | ₩108,957 | ₩109,438 | -0.32% | 13.3만 |
|---|
| 2026.09.10 | ₩109,424 | ₩109,424 | ₩108,690 | ₩109,024 | -0.37% | 11.6만 |
|---|
| 2026.09.09 | ₩109,384 | ₩109,384 | ₩108,944 | ₩109,037 | -0.32% | 24.6만 |
|---|
| 2026.09.08 | ₩109,691 | ₩110,025 | ₩109,371 | ₩109,371 | -0.29% | 15.6만 |
|---|
| 2026.09.04 | ₩110,399 | ₩110,426 | ₩109,998 | ₩110,225 | -0.16% | 17.9만 |
|---|
| 2026.09.03 | ₩110,813 | ₩111,333 | ₩110,519 | ₩111,106 | +0.26% | 14.8만 |
|---|
| 2026.09.02 | ₩109,705 | ₩110,866 | ₩109,705 | ₩110,412 | +0.64% | 28.2만 |
|---|
| 2026.09.01 | ₩109,505 | ₩109,878 | ₩109,157 | ₩109,398 | -0.10% | 23.6만 |
|---|
| 2026.08.31 | ₩109,064 | ₩109,184 | ₩108,637 | ₩108,810 | -0.23% | 12.6만 |
|---|
| 2026.08.28 | ₩109,211 | ₩109,238 | ₩108,784 | ₩109,037 | -0.16% | 8.3만 |
|---|
| 2026.08.27 | ₩109,131 | ₩109,224 | ₩108,624 | ₩108,837 | -0.27% | 7.9만 |
|---|
| 2026.08.26 | ₩109,771 | ₩110,159 | ₩109,558 | ₩109,865 | +0.09% | 6.5만 |
|---|
| 2026.08.25 | ₩109,878 | ₩110,119 | ₩109,438 | ₩110,012 | +0.12% | 4.5만 |
|---|
| 2026.08.24 | ₩109,932 | ₩110,412 | ₩109,785 | ₩110,212 | +0.25% | 10만 |
|---|
| 2026.08.21 | ₩109,331 | ₩110,078 | ₩109,331 | ₩109,745 | +0.38% | 12만 |
|---|
| 2026.08.20 | ₩109,678 | ₩110,025 | ₩108,810 | ₩108,864 | -0.74% | 9.7만 |
|---|
| 2026.08.19 | ₩110,332 | ₩110,946 | ₩109,812 | ₩109,918 | -0.38% | 11만 |
|---|
| 2026.08.18 | ₩109,398 | ₩109,731 | ₩109,291 | ₩109,585 | +0.17% | 16.3만 |
|---|
| 2026.08.17 | ₩108,864 | ₩109,371 | ₩108,650 | ₩108,744 | -0.11% | 8.8만 |
|---|
| 2026.08.14 | ₩108,704 | ₩109,171 | ₩108,637 | ₩109,064 | +0.33% | 11.1만 |
|---|
| 2026.08.13 | ₩108,357 | ₩108,810 | ₩108,343 | ₩108,690 | +0.31% | 9.1만 |
|---|
| 2026.08.12 | ₩107,756 | ₩108,383 | ₩107,449 | ₩108,236 | +0.45% | 7.5만 |
|---|
| 2026.08.11 | ₩107,836 | ₩108,303 | ₩107,596 | ₩107,889 | +0.05% | 9.1만 |
|---|
| 2026.08.10 | ₩106,808 | ₩107,783 | ₩106,782 | ₩107,783 | +0.91% | 12.3만 |
|---|
| 2026.08.07 | ₩106,435 | ₩106,822 | ₩105,807 | ₩106,782 | +0.33% | 11.8만 |
|---|
| 2026.08.06 | ₩108,050 | ₩108,210 | ₩106,341 | ₩106,675 | -1.27% | 20.4만 |
|---|
| 2026.08.05 | ₩107,342 | ₩107,342 | ₩106,608 | ₩106,875 | -0.44% | 31.4만 |
|---|
| 2026.08.04 | ₩106,461 | ₩107,195 | ₩105,767 | ₩106,928 | +0.44% | 71.2만 |
|---|
| 2026.08.03 | ₩107,182 | ₩107,209 | ₩106,261 | ₩106,648 | -0.50% | 14.1만 |
|---|
| 2026.07.31 | ₩106,688 | ₩107,129 | ₩106,088 | ₩106,822 | +0.13% | 6.9만 |
|---|
| 2026.07.30 | ₩106,141 | ₩106,795 | ₩105,447 | ₩106,688 | +0.52% | 17.3만 |
|---|
| 2026.07.29 | ₩108,450 | ₩108,450 | ₩106,568 | ₩106,661 | -1.65% | 9만 |
|---|
| 2026.07.28 | ₩107,783 | ₩108,156 | ₩107,409 | ₩107,796 | +0.01% | 12.9만 |
|---|
| 2026.07.27 | ₩106,875 | ₩107,396 | ₩106,675 | ₩106,835 | -0.04% | 18.2만 |
|---|
| 2026.07.24 | ₩105,914 | ₩106,968 | ₩105,914 | ₩106,755 | +0.79% | 7.5만 |
|---|
| 2026.07.23 | ₩105,941 | ₩106,181 | ₩105,540 | ₩105,901 | -0.04% | 12.7만 |
|---|
| 2026.07.22 | ₩106,395 | ₩106,595 | ₩105,994 | ₩106,061 | -0.31% | 27.3만 |
|---|
| 2026.07.21 | ₩104,819 | ₩105,874 | ₩104,553 | ₩105,874 | +1.01% | 8.4만 |
|---|
| 2026.07.20 | ₩105,113 | ₩105,260 | ₩104,526 | ₩104,606 | -0.48% | 5.6만 |
|---|
| 2026.07.17 | ₩105,233 | ₩106,381 | ₩104,940 | ₩105,060 | -0.16% | 7.3만 |
|---|
| 2026.07.16 | ₩105,153 | ₩105,500 | ₩104,913 | ₩105,193 | +0.04% | 8.9만 |
|---|
| 2026.07.15 | ₩104,392 | ₩104,753 | ₩104,272 | ₩104,526 | +0.13% | 9.7만 |
|---|
| 2026.07.14 | ₩104,646 | ₩105,340 | ₩104,152 | ₩104,539 | -0.10% | 10.5만 |
|---|
| 2026.07.13 | ₩104,699 | ₩104,913 | ₩104,246 | ₩104,886 | +0.18% | 7.6만 |
|---|
| 2026.07.10 | ₩104,139 | ₩104,139 | ₩103,578 | ₩104,005 | -0.13% | 4.3만 |
|---|
| 2026.07.09 | ₩103,511 | ₩104,179 | ₩103,511 | ₩103,752 | +0.23% | 2.9만 |
|---|
| 2026.07.08 | ₩104,659 | ₩104,659 | ₩103,672 | ₩103,712 | -0.91% | 6만 |
|---|
| 2026.07.07 | ₩104,392 | ₩104,993 | ₩104,312 | ₩104,526 | +0.13% | 4.5만 |
|---|
| 2026.07.06 | ₩103,725 | ₩103,725 | ₩103,058 | ₩103,498 | -0.22% | 4만 |
|---|
| 2026.07.02 | ₩102,857 | ₩103,485 | ₩102,697 | ₩103,485 | +0.61% | 4.3만 |
|---|
| 2026.07.01 | ₩101,376 | ₩102,270 | ₩101,376 | ₩102,070 | +0.68% | 5.3만 |
|---|
| 2026.06.30 | ₩102,270 | ₩102,283 | ₩101,122 | ₩101,136 | -1.11% | 4.7만 |
|---|
| 2026.06.29 | ₩102,684 | ₩102,737 | ₩102,323 | ₩102,390 | -0.29% | 3.6만 |
|---|
| 2026.06.26 | ₩102,630 | ₩102,951 | ₩102,257 | ₩102,777 | +0.14% | 5.9만 |
|---|
| 2026.06.25 | ₩101,629 | ₩103,204 | ₩101,629 | ₩102,404 | +0.76% | 7.6만 |
|---|
| 2026.06.24 | ₩101,616 | ₩101,683 | ₩101,109 | ₩101,469 | -0.14% | 2.7만 |
|---|
| 2026.06.23 | ₩101,149 | ₩102,043 | ₩100,829 | ₩101,896 | +0.74% | 8.8만 |
|---|
| 2026.06.22 | ₩99,961 | ₩101,095 | ₩99,627 | ₩100,842 | +0.88% | 5만 |
|---|
| 2026.06.18 | ₩101,589 | ₩101,656 | ₩100,028 | ₩100,161 | -1.41% | 7.3만 |
|---|
| 2026.06.17 | ₩101,830 | ₩102,323 | ₩100,829 | ₩101,136 | -0.68% | 5.9만 |
|---|
| 2026.06.16 | ₩101,923 | ₩102,337 | ₩101,669 | ₩102,150 | +0.22% | 8.7만 |
|---|
| 2026.06.15 | ₩102,283 | ₩102,283 | ₩101,629 | ₩101,656 | -0.61% | 4.7만 |
|---|
| 2026.06.12 | ₩101,603 | ₩102,657 | ₩101,603 | ₩102,510 | +0.89% | 4.7만 |
|---|
| 2026.06.11 | ₩101,362 | ₩101,923 | ₩101,229 | ₩101,443 | +0.08% | 4.9만 |
|---|
| 2026.06.10 | ₩101,202 | ₩101,523 | ₩100,788 | ₩100,815 | -0.38% | 5.5만 |
|---|
| 2026.06.09 | ₩100,642 | ₩100,909 | ₩100,108 | ₩100,882 | +0.24% | 2.4만 |
|---|
| 2026.06.08 | ₩100,321 | ₩101,136 | ₩100,188 | ₩100,295 | -0.03% | 4만 |
|---|
| 2026.06.05 | ₩101,002 | ₩101,269 | ₩100,562 | ₩100,628 | -0.37% | 4만 |
|---|
| 2026.06.04 | ₩100,081 | ₩100,829 | ₩100,081 | ₩100,615 | +0.53% | 2.6만 |
|---|
| 2026.06.03 | ₩99,147 | ₩99,574 | ₩98,946 | ₩99,040 | -0.11% | 2.8만 |
|---|
| 2026.06.02 | ₩98,292 | ₩99,387 | ₩98,239 | ₩99,187 | +0.91% | 2.4만 |
|---|
| 2026.06.01 | ₩98,106 | ₩98,399 | ₩97,919 | ₩98,292 | +0.19% | 3만 |
|---|
| 2026.05.29 | ₩98,546 | ₩98,573 | ₩98,092 | ₩98,453 | -0.09% | 4.8만 |
|---|
| 2026.05.28 | ₩98,773 | ₩98,933 | ₩98,386 | ₩98,533 | -0.24% | 12.7만 |
|---|
| 2026.05.27 | ₩98,666 | ₩99,133 | ₩98,653 | ₩98,733 | +0.07% | 3.8만 |
|---|
| 2026.05.26 | ₩99,627 | ₩99,801 | ₩98,866 | ₩98,973 | -0.66% | 4.3만 |
|---|
| 2026.05.22 | ₩98,960 | ₩99,694 | ₩98,960 | ₩99,547 | +0.59% | 2.8만 |
|---|
| 2026.05.21 | ₩98,373 | ₩98,786 | ₩98,012 | ₩98,786 | +0.42% | 3.2만 |
|---|
| 2026.05.20 | ₩98,066 | ₩98,800 | ₩98,066 | ₩98,546 | +0.49% | 2.7만 |
|---|
| 2026.05.19 | ₩98,012 | ₩98,439 | ₩97,358 | ₩97,972 | -0.04% | 3.9만 |
|---|
| 2026.05.18 | ₩97,425 | ₩98,226 | ₩97,265 | ₩98,226 | +0.82% | 2.4만 |
|---|
| 2026.05.15 | ₩98,106 | ₩98,106 | ₩97,478 | ₩97,665 | -0.45% | 5만 |
|---|
| 2026.05.14 | ₩98,212 | ₩98,546 | ₩98,092 | ₩98,186 | -0.03% | 4.6만 |
|---|
| 2026.05.13 | ₩96,971 | ₩97,518 | ₩96,971 | ₩97,371 | +0.41% | 3.8만 |
|---|
| 2026.05.12 | ₩96,704 | ₩97,638 | ₩96,050 | ₩97,478 | +0.80% | 3.5만 |
|---|
| 2026.05.11 | ₩96,691 | ₩96,851 | ₩96,410 | ₩96,584 | -0.11% | 6.9만 |
|---|
| 2026.05.08 | ₩96,918 | ₩96,944 | ₩96,330 | ₩96,464 | -0.47% | 3.8만 |
|---|
| 2026.05.07 | ₩97,064 | ₩97,118 | ₩96,224 | ₩96,424 | -0.66% | 4.8만 |
|---|
| 2026.05.06 | ₩97,211 | ₩97,719 | ₩97,131 | ₩97,291 | +0.08% | 4.9만 |
|---|
| 2026.05.05 | ₩96,824 | ₩97,425 | ₩96,824 | ₩97,064 | +0.25% | 3.7만 |
|---|
| 2026.05.04 | ₩96,931 | ₩97,265 | ₩96,531 | ₩96,691 | -0.25% | 3.4만 |
|---|
| 2026.05.01 | ₩97,999 | ₩98,172 | ₩97,318 | ₩97,318 | -0.69% | 3.4만 |
|---|
| 2026.04.30 | ₩96,330 | ₩98,079 | ₩96,170 | ₩98,026 | +1.76% | 3.6만 |
|---|
| 2026.04.29 | ₩96,410 | ₩96,651 | ₩96,130 | ₩96,651 | +0.25% | 9만 |
|---|
| 2026.04.28 | ₩96,891 | ₩96,944 | ₩96,384 | ₩96,651 | -0.25% | 5.6만 |
|---|
| 2026.04.27 | ₩96,050 | ₩96,704 | ₩96,050 | ₩96,143 | +0.10% | 2.7만 |
|---|
| 2026.04.24 | ₩96,237 | ₩96,237 | ₩95,783 | ₩95,943 | -0.31% | 18.7만 |
|---|
| 2026.04.23 | ₩96,170 | ₩96,717 | ₩95,943 | ₩96,477 | +0.32% | 5.5만 |
|---|
| 2026.04.22 | ₩96,410 | ₩96,798 | ₩95,930 | ₩96,050 | -0.37% | 6.8만 |
|---|
| 2026.04.21 | ₩96,597 | ₩96,878 | ₩96,103 | ₩96,170 | -0.44% | 6.6만 |
|---|
| 2026.04.20 | ₩95,970 | ₩96,464 | ₩95,970 | ₩96,184 | +0.22% | 4만 |
|---|
| 2026.04.17 | ₩95,449 | ₩96,424 | ₩95,369 | ₩96,063 | +0.64% | 3.6만 |
|---|
| 2026.04.16 | ₩94,875 | ₩95,663 | ₩94,875 | ₩95,556 | +0.72% | 4.1만 |
|---|
| 2026.04.15 | ₩95,303 | ₩95,516 | ₩94,822 | ₩95,036 | -0.28% | 9만 |
|---|
| 2026.04.14 | ₩94,929 | ₩95,369 | ₩94,689 | ₩95,222 | +0.31% | 6.8만 |
|---|
| 2026.04.13 | ₩94,555 | ₩95,222 | ₩94,342 | ₩95,209 | +0.69% | 4.4만 |
|---|
| 2026.04.10 | ₩95,703 | ₩95,703 | ₩94,729 | ₩94,835 | -0.91% | 3.3만 |
|---|
| 2026.04.09 | ₩95,036 | ₩95,810 | ₩95,036 | ₩95,583 | +0.58% | 5.7만 |
|---|
| 2026.04.08 | ₩94,795 | ₩95,383 | ₩94,555 | ₩95,383 | +0.62% | 4.1만 |
|---|
| 2026.04.07 | ₩93,688 | ₩94,115 | ₩93,674 | ₩93,995 | +0.33% | 5.6만 |
|---|
| 2026.04.06 | ₩93,127 | ₩93,621 | ₩93,127 | ₩93,621 | +0.53% | 2.7만 |
|---|
| 2026.04.02 | ₩92,540 | ₩93,194 | ₩92,486 | ₩93,194 | +0.71% | 22.4만 |
|---|
| 2026.04.01 | ₩93,154 | ₩93,167 | ₩92,780 | ₩92,927 | -0.24% | 6.3만 |
|---|
| 2026.03.31 | ₩92,286 | ₩93,060 | ₩92,099 | ₩93,047 | +0.82% | 7.8만 |
|---|
| 2026.03.30 | ₩92,112 | ₩92,393 | ₩91,285 | ₩91,552 | -0.61% | 4.9만 |
|---|
| 2026.03.27 | ₩92,233 | ₩92,366 | ₩91,272 | ₩91,365 | -0.94% | 6.8만 |
|---|
| 2026.03.26 | ₩92,299 | ₩92,847 | ₩92,259 | ₩92,339 | +0.04% | 7.9만 |
|---|
| 2026.03.25 | ₩92,767 | ₩93,060 | ₩92,259 | ₩92,473 | -0.32% | 7.6만 |
|---|
| 2026.03.24 | ₩91,125 | ₩92,860 | ₩91,125 | ₩92,379 | +1.38% | 8.5만 |
|---|
| 2026.03.23 | ₩91,805 | ₩92,353 | ₩91,418 | ₩91,565 | -0.26% | 8.1만 |
|---|
| 2026.03.20 | ₩91,792 | ₩91,966 | ₩91,031 | ₩91,285 | -0.55% | 3.9만 |
|---|
| 2026.03.19 | ₩91,445 | ₩92,126 | ₩91,285 | ₩91,699 | +0.28% | 6.2만 |
|---|
| 2026.03.18 | ₩92,339 | ₩92,513 | ₩91,645 | ₩91,699 | -0.69% | 6.5만 |
|---|
| 2026.03.17 | ₩92,953 | ₩93,167 | ₩92,553 | ₩92,593 | -0.39% | 3.4만 |
|---|
| 2026.03.16 | ₩92,206 | ₩92,726 | ₩92,032 | ₩92,193 | -0.01% | 6.8만 |
|---|
| 2026.03.13 | ₩92,086 | ₩92,540 | ₩91,699 | ₩91,699 | -0.42% | 7.5만 |
|---|
| 2026.03.12 | ₩91,632 | ₩92,286 | ₩91,579 | ₩91,699 | +0.07% | 8만 |
|---|
| 2026.03.11 | ₩92,179 | ₩92,526 | ₩91,886 | ₩92,526 | +0.38% | 2.3만 |
|---|
| 2026.03.10 | ₩92,540 | ₩93,354 | ₩92,299 | ₩92,433 | -0.12% | 5.5만 |
|---|
| 2026.03.09 | ₩92,059 | ₩92,633 | ₩90,991 | ₩92,566 | +0.55% | 6.2만 |
|---|
| 2026.03.06 | ₩92,740 | ₩92,967 | ₩91,779 | ₩92,887 | +0.16% | 7.3만 |
|---|
| 2026.03.05 | ₩94,382 | ₩94,649 | ₩93,340 | ₩93,808 | -0.61% | 5.3만 |
|---|
| 2026.03.04 | ₩94,355 | ₩94,929 | ₩94,141 | ₩94,875 | +0.55% | 4.3만 |
|---|
| 2026.03.03 | ₩94,088 | ₩94,675 | ₩93,287 | ₩94,328 | +0.26% | 4.8만 |
|---|
| 2026.03.02 | ₩94,729 | ₩95,289 | ₩94,622 | ₩95,142 | +0.44% | 2.7만 |
|---|
| 2026.02.27 | ₩94,075 | ₩94,889 | ₩94,075 | ₩94,889 | +0.87% | 9만 |
|---|
| 2026.02.26 | ₩94,568 | ₩94,862 | ₩94,395 | ₩94,582 | +0.01% | 1.6만 |
|---|
| 2026.02.25 | ₩94,275 | ₩94,368 | ₩93,808 | ₩94,342 | +0.07% | 1.8만 |
|---|
| 2026.02.24 | ₩93,461 | ₩94,235 | ₩93,407 | ₩94,155 | +0.74% | 4.1만 |
|---|
| 2026.02.23 | ₩93,995 | ₩93,995 | ₩93,354 | ₩93,741 | -0.27% | 5.5만 |
|---|
| 2026.02.20 | ₩93,728 | ₩94,101 | ₩93,474 | ₩94,075 | +0.37% | 4.5만 |
|---|
| 2026.02.19 | ₩94,061 | ₩94,235 | ₩93,674 | ₩93,954 | -0.11% | 5만 |
|---|
| 2026.02.18 | ₩93,914 | ₩94,168 | ₩93,901 | ₩94,101 | +0.20% | 2.6만 |
|---|
| 2026.02.17 | ₩93,928 | ₩94,195 | ₩93,260 | ₩93,634 | -0.31% | 4.6만 |
|---|
| 2026.02.13 | ₩92,860 | ₩93,861 | ₩92,860 | ₩93,714 | +0.92% | 3.4만 |
|---|
| 2026.02.12 | ₩94,088 | ₩94,261 | ₩92,913 | ₩92,953 | -1.21% | 4.6만 |
|---|
| 2026.02.11 | ₩93,874 | ₩94,355 | ₩93,861 | ₩94,075 | +0.21% | 4.8만 |
|---|
| 2026.02.10 | ₩93,741 | ₩94,075 | ₩93,581 | ₩93,701 | -0.04% | 2.9만 |
|---|
| 2026.02.09 | ₩93,954 | ₩94,061 | ₩93,567 | ₩93,874 | -0.09% | 7.5만 |
|---|
| 2026.02.06 | ₩93,074 | ₩93,968 | ₩93,074 | ₩93,848 | +0.83% | 6만 |
|---|
| 2026.02.05 | ₩92,700 | ₩93,180 | ₩92,486 | ₩92,646 | -0.06% | 3.3만 |
|---|
| 2026.02.04 | ₩92,606 | ₩93,554 | ₩92,606 | ₩93,260 | +0.71% | 20.9만 |
|---|
| 2026.02.03 | ₩91,312 | ₩92,353 | ₩91,312 | ₩92,259 | +1.04% | 3.9만 |
|---|
| 2026.02.02 | ₩91,058 | ₩91,645 | ₩91,058 | ₩91,539 | +0.53% | 3.2만 |
|---|
| 2026.01.30 | ₩91,085 | ₩91,485 | ₩90,577 | ₩91,485 | +0.44% | 7.3만 |
|---|
| 2026.01.29 | ₩90,978 | ₩91,352 | ₩90,791 | ₩91,245 | +0.29% | 7만 |
|---|
| 2026.01.28 | ₩90,484 | ₩90,764 | ₩90,217 | ₩90,524 | +0.04% | 9.5만 |
|---|
| 2026.01.27 | ₩90,417 | ₩90,644 | ₩90,257 | ₩90,537 | +0.13% | 3만 |
|---|
| 2026.01.26 | ₩90,497 | ₩90,778 | ₩90,364 | ₩90,577 | +0.09% | 15만 |
|---|
| 2026.01.23 | ₩90,150 | ₩90,297 | ₩89,803 | ₩90,044 | -0.12% | 3.8만 |
|---|
| 2026.01.22 | ₩89,857 | ₩90,457 | ₩89,857 | ₩90,270 | +0.46% | 2.8만 |
|---|
| 2026.01.21 | ₩89,390 | ₩90,004 | ₩89,376 | ₩89,843 | +0.51% | 3.3만 |
|---|
| 2026.01.20 | ₩89,189 | ₩89,536 | ₩88,762 | ₩88,922 | -0.30% | 3.1만 |
|---|
| 2026.01.16 | ₩90,137 | ₩90,204 | ₩89,803 | ₩89,857 | -0.31% | 4.4만 |
|---|
| 2026.01.15 | ₩90,244 | ₩90,337 | ₩89,923 | ₩90,070 | -0.19% | 3.8만 |
|---|
| 2026.01.14 | ₩89,630 | ₩90,177 | ₩89,630 | ₩90,110 | +0.54% | 3.8만 |
|---|
| 2026.01.13 | ₩90,017 | ₩90,190 | ₩89,456 | ₩89,683 | -0.37% | 9.4만 |
|---|
| 2026.01.12 | ₩90,137 | ₩90,150 | ₩89,817 | ₩90,030 | -0.12% | 8.8만 |
|---|
| 2026.01.09 | ₩90,631 | ₩90,658 | ₩90,377 | ₩90,511 | -0.13% | 6.9만 |
|---|
| 2026.01.08 | ₩89,616 | ₩90,818 | ₩89,616 | ₩90,618 | +1.12% | 5.3만 |
|---|
| 2026.01.07 | ₩90,497 | ₩90,497 | ₩89,483 | ₩89,576 | -1.02% | 8.3만 |
|---|
| 2026.01.06 | ₩90,177 | ₩90,577 | ₩90,177 | ₩90,484 | +0.34% | 8.3만 |
|---|
| 2026.01.05 | ₩89,523 | ₩90,671 | ₩89,523 | ₩90,351 | +0.92% | 5만 |
|---|
| 2026.01.02 | ₩88,829 | ₩89,323 | ₩88,482 | ₩89,229 | +0.45% | 3.8만 |
|---|
| 2025.12.31 | ₩89,189 | ₩89,216 | ₩88,736 | ₩88,789 | -0.45% | 3.7만 |
|---|
| 2025.12.30 | ₩89,403 | ₩89,430 | ₩89,189 | ₩89,363 | -0.04% | 4만 |
|---|
| 2025.12.29 | ₩89,430 | ₩89,430 | ₩89,189 | ₩89,243 | -0.21% | 6.5만 |
|---|
| 2025.12.26 | ₩89,443 | ₩89,443 | ₩89,109 | ₩89,336 | -0.12% | 2.3만 |
|---|
| 2025.12.24 | ₩89,096 | ₩89,563 | ₩89,096 | ₩89,456 | +0.40% | 2.4만 |
|---|
| 2025.12.23 | ₩88,909 | ₩89,243 | ₩88,909 | ₩89,096 | +0.21% | 4.3만 |
|---|
| 2025.12.22 | ₩88,522 | ₩89,056 | ₩88,522 | ₩88,949 | +0.48% | 4.2만 |
|---|
| 2025.12.19 | ₩88,589 | ₩89,083 | ₩88,589 | ₩88,762 | +0.20% | 7.2만 |
|---|
| 2025.12.18 | ₩89,016 | ₩89,149 | ₩88,575 | ₩88,602 | -0.46% | 8.9만 |
|---|
| 2025.12.17 | ₩88,882 | ₩89,056 | ₩88,776 | ₩88,896 | +0.02% | 3.5만 |
|---|
| 2025.12.16 | ₩89,670 | ₩89,777 | ₩88,629 | ₩88,896 | -0.86% | 3.9만 |
|---|
| 2025.12.15 | ₩89,723 | ₩89,883 | ₩89,510 | ₩89,803 | +0.09% | 2.7만 |
|---|
| 2025.12.12 | ₩89,723 | ₩89,830 | ₩89,443 | ₩89,576 | -0.16% | 5.1만 |
|---|
| 2025.12.11 | ₩88,736 | ₩89,590 | ₩88,736 | ₩89,496 | +0.86% | 2.8만 |
|---|
| 2025.12.10 | ₩87,908 | ₩88,802 | ₩87,895 | ₩88,682 | +0.88% | 3.5만 |
|---|
| 2025.12.09 | ₩88,442 | ₩88,722 | ₩87,921 | ₩87,948 | -0.56% | 5.6만 |
|---|
| 2025.12.08 | ₩88,495 | ₩88,495 | ₩88,135 | ₩88,255 | -0.27% | 3.8만 |
|---|
| 2025.12.05 | ₩88,736 | ₩89,149 | ₩88,549 | ₩88,642 | -0.11% | 4.1만 |
|---|
| 2025.12.04 | ₩88,842 | ₩89,016 | ₩88,629 | ₩88,869 | +0.03% | 12만 |
|---|
| 2025.12.03 | ₩88,669 | ₩89,176 | ₩88,669 | ₩88,936 | +0.30% | 5.3만 |
|---|
| 2025.12.02 | ₩88,762 | ₩88,762 | ₩88,188 | ₩88,455 | -0.35% | 7.4만 |
|---|
| 2025.12.01 | ₩88,842 | ₩89,416 | ₩88,682 | ₩88,749 | -0.11% | 4.8만 |
|---|
| 2025.11.28 | ₩88,669 | ₩89,269 | ₩88,669 | ₩89,189 | +0.59% | 1.4만 |
|---|
| 2025.11.26 | ₩88,255 | ₩88,882 | ₩88,255 | ₩88,602 | +0.39% | 2.9만 |
|---|
| 2025.11.25 | ₩87,614 | ₩88,295 | ₩87,614 | ₩88,215 | +0.69% | 5.9만 |
|---|
| 2025.11.24 | ₩87,561 | ₩87,628 | ₩87,067 | ₩87,494 | -0.08% | 3.6만 |
|---|
| 2025.11.21 | ₩86,720 | ₩87,761 | ₩86,533 | ₩87,401 | +0.78% | 3.3만 |
|---|
| 2025.11.20 | ₩87,708 | ₩88,188 | ₩86,440 | ₩86,466 | -1.42% | 4.1만 |
|---|
| 2025.11.19 | ₩87,307 | ₩87,588 | ₩87,067 | ₩87,361 | +0.06% | 5.2만 |
|---|
| 2025.11.18 | ₩87,254 | ₩87,935 | ₩87,134 | ₩87,574 | +0.37% | 7.7만 |
|---|
| 2025.11.17 | ₩88,535 | ₩88,535 | ₩87,241 | ₩87,414 | -1.27% | 2.4만 |
|---|
| 2025.11.14 | ₩88,522 | ₩88,762 | ₩87,961 | ₩88,402 | -0.14% | 15.3만 |
|---|
| 2025.11.13 | ₩89,123 | ₩89,470 | ₩88,455 | ₩88,562 | -0.63% | 2.9만 |
|---|
| 2025.11.12 | ₩88,469 | ₩89,269 | ₩88,469 | ₩89,056 | +0.66% | 2.6만 |
|---|
| 2025.11.11 | ₩87,654 | ₩88,442 | ₩87,654 | ₩88,308 | +0.75% | 3.1만 |
|---|
| 2025.11.10 | ₩86,827 | ₩87,467 | ₩86,720 | ₩87,307 | +0.55% | 3.5만 |
|---|
| 2025.11.07 | ₩86,720 | ₩86,920 | ₩86,306 | ₩86,880 | +0.18% | 9.3만 |
|---|
| 2025.11.06 | ₩86,373 | ₩86,747 | ₩86,280 | ₩86,453 | +0.09% | 6.3만 |
|---|
| 2025.11.05 | ₩86,093 | ₩86,573 | ₩86,013 | ₩86,239 | +0.17% | 3.2만 |
|---|
| 2025.11.04 | ₩85,639 | ₩86,133 | ₩85,385 | ₩85,999 | +0.42% | 6.4만 |
|---|
| 2025.11.03 | ₩86,320 | ₩86,320 | ₩85,532 | ₩86,013 | -0.36% | 4.3만 |
|---|
| 2025.10.31 | ₩86,093 | ₩86,613 | ₩86,026 | ₩86,426 | +0.39% | 2.8만 |
|---|
| 2025.10.30 | ₩86,239 | ₩87,160 | ₩86,239 | ₩86,426 | +0.22% | 5.7만 |
|---|
| 2025.10.29 | ₩87,027 | ₩87,214 | ₩86,546 | ₩86,733 | -0.34% | 2.6만 |
|---|
| 2025.10.28 | ₩87,481 | ₩87,721 | ₩87,227 | ₩87,267 | -0.24% | 4.9만 |
|---|
| 2025.10.27 | ₩87,334 | ₩87,694 | ₩87,241 | ₩87,654 | +0.37% | 5.4만 |
|---|
| 2025.10.24 | ₩86,974 | ₩87,508 | ₩86,974 | ₩87,334 | +0.41% | 5.8만 |
|---|
| 2025.10.23 | ₩86,667 | ₩86,733 | ₩86,293 | ₩86,546 | -0.14% | 4.3만 |
|---|
| 2025.10.22 | ₩86,386 | ₩86,613 | ₩86,013 | ₩86,493 | +0.12% | 4만 |
|---|
| 2025.10.21 | ₩86,653 | ₩86,787 | ₩86,373 | ₩86,506 | -0.17% | 4.1만 |
|---|
| 2025.10.20 | ₩86,093 | ₩86,667 | ₩86,053 | ₩86,587 | +0.57% | 9.7만 |
|---|
| 2025.10.17 | ₩85,572 | ₩85,973 | ₩85,385 | ₩85,826 | +0.30% | 7.9만 |
|---|
| 2025.10.16 | ₩86,280 | ₩86,320 | ₩85,052 | ₩85,265 | -1.18% | 5.8만 |
|---|
| 2025.10.15 | ₩86,400 | ₩87,014 | ₩85,906 | ₩86,346 | -0.06% | 5만 |
|---|
| 2025.10.14 | ₩84,878 | ₩86,413 | ₩84,878 | ₩86,053 | +1.38% | 4.4만 |
|---|
| 2025.10.13 | ₩85,172 | ₩85,465 | ₩85,011 | ₩85,198 | +0.03% | 5.2만 |
|---|
| 2025.10.10 | ₩86,346 | ₩86,346 | ₩84,811 | ₩84,838 | -1.75% | 3.4만 |
|---|