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 | ₩103,256 | ₩103,951 | ₩103,229 | ₩103,617 | +0.35% | 28.5만 |
| 2026.10.08 | ₩102,935 | ₩104,432 | ₩102,935 | ₩104,365 | +1.39% | 20.6만 |
| 2026.10.07 | ₩103,069 | ₩103,109 | ₩102,668 | ₩102,855 | -0.21% | 15.3만 |
| 2026.10.06 | ₩102,908 | ₩103,349 | ₩102,841 | ₩103,349 | +0.43% | 17.3만 |
| 2026.10.05 | ₩102,414 | ₩103,055 | ₩101,852 | ₩102,948 | +0.52% | 38.9만 |
| 2026.10.02 | ₩101,933 | ₩102,601 | ₩101,906 | ₩102,481 | +0.54% | 41.3만 |
| 2026.10.01 | ₩101,572 | ₩102,267 | ₩101,304 | ₩102,186 | +0.61% | 16.6만 |
| 2026.09.30 | ₩103,095 | ₩103,109 | ₩101,973 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,973 |
| -1.09% |
| 19만 |
| 2026.09.29 | ₩102,881 | ₩103,175 | ₩102,547 | ₩102,828 | -0.05% | 16.9만 |
|---|
| 2026.09.28 | ₩104,205 | ₩104,218 | ₩103,336 | ₩103,483 | -0.69% | 15.8만 |
|---|
| 2026.09.25 | ₩103,657 | ₩104,352 | ₩103,376 | ₩104,271 | +0.59% | 17.3만 |
|---|
| 2026.09.24 | ₩104,231 | ₩104,512 | ₩103,804 | ₩103,884 | -0.33% | 18.8만 |
|---|
| 2026.09.23 | ₩104,004 | ₩104,846 | ₩103,870 | ₩103,977 | -0.03% | 27.5만 |
|---|
| 2026.09.22 | ₩105,621 | ₩105,621 | ₩104,191 | ₩104,205 | -1.34% | 75.6만 |
|---|
| 2026.09.21 | ₩106,009 | ₩106,223 | ₩105,407 | ₩105,621 | -0.37% | 10.1만 |
|---|
| 2026.09.18 | ₩106,410 | ₩106,543 | ₩106,076 | ₩106,330 | -0.08% | 61.8만 |
|---|
| 2026.09.17 | ₩107,572 | ₩107,572 | ₩106,517 | ₩106,891 | -0.63% | 33.4만 |
|---|
| 2026.09.16 | ₩109,029 | ₩109,029 | ₩106,343 | ₩107,038 | -1.83% | 14.2만 |
|---|
| 2026.09.15 | ₩109,403 | ₩109,417 | ₩108,735 | ₩109,270 | -0.12% | 10.4만 |
|---|
| 2026.09.14 | ₩110,058 | ₩110,272 | ₩108,949 | ₩109,243 | -0.74% | 27.6만 |
|---|
| 2026.09.11 | ₩109,925 | ₩110,098 | ₩109,096 | ₩109,577 | -0.32% | 13.3만 |
|---|
| 2026.09.10 | ₩109,564 | ₩109,564 | ₩108,829 | ₩109,163 | -0.37% | 11.6만 |
|---|
| 2026.09.09 | ₩109,524 | ₩109,524 | ₩109,083 | ₩109,176 | -0.32% | 24.6만 |
|---|
| 2026.09.08 | ₩109,831 | ₩110,165 | ₩109,510 | ₩109,510 | -0.29% | 15.6만 |
|---|
| 2026.09.04 | ₩110,539 | ₩110,566 | ₩110,138 | ₩110,366 | -0.16% | 17.9만 |
|---|
| 2026.09.03 | ₩110,954 | ₩111,475 | ₩110,660 | ₩111,248 | +0.26% | 14.8만 |
|---|
| 2026.09.02 | ₩109,844 | ₩111,007 | ₩109,844 | ₩110,553 | +0.64% | 28.2만 |
|---|
| 2026.09.01 | ₩109,644 | ₩110,018 | ₩109,297 | ₩109,537 | -0.10% | 23.6만 |
|---|
| 2026.08.31 | ₩109,203 | ₩109,323 | ₩108,775 | ₩108,949 | -0.23% | 12.6만 |
|---|
| 2026.08.28 | ₩109,350 | ₩109,377 | ₩108,922 | ₩109,176 | -0.16% | 8.3만 |
|---|
| 2026.08.27 | ₩109,270 | ₩109,363 | ₩108,762 | ₩108,976 | -0.27% | 7.9만 |
|---|
| 2026.08.26 | ₩109,911 | ₩110,299 | ₩109,697 | ₩110,005 | +0.09% | 6.5만 |
|---|
| 2026.08.25 | ₩110,018 | ₩110,259 | ₩109,577 | ₩110,152 | +0.12% | 4.5만 |
|---|
| 2026.08.24 | ₩110,072 | ₩110,553 | ₩109,925 | ₩110,352 | +0.25% | 10만 |
|---|
| 2026.08.21 | ₩109,470 | ₩110,219 | ₩109,470 | ₩109,885 | +0.38% | 12만 |
|---|
| 2026.08.20 | ₩109,818 | ₩110,165 | ₩108,949 | ₩109,002 | -0.74% | 9.7만 |
|---|
| 2026.08.19 | ₩110,473 | ₩111,087 | ₩109,951 | ₩110,058 | -0.38% | 11만 |
|---|
| 2026.08.18 | ₩109,537 | ₩109,871 | ₩109,430 | ₩109,724 | +0.17% | 16.3만 |
|---|
| 2026.08.17 | ₩109,002 | ₩109,510 | ₩108,789 | ₩108,882 | -0.11% | 8.8만 |
|---|
| 2026.08.14 | ₩108,842 | ₩109,310 | ₩108,775 | ₩109,203 | +0.33% | 11.1만 |
|---|
| 2026.08.13 | ₩108,495 | ₩108,949 | ₩108,481 | ₩108,829 | +0.31% | 9.1만 |
|---|
| 2026.08.12 | ₩107,893 | ₩108,521 | ₩107,586 | ₩108,374 | +0.45% | 7.5만 |
|---|
| 2026.08.11 | ₩107,973 | ₩108,441 | ₩107,733 | ₩108,027 | +0.05% | 9.1만 |
|---|
| 2026.08.10 | ₩106,944 | ₩107,920 | ₩106,918 | ₩107,920 | +0.91% | 12.3만 |
|---|
| 2026.08.07 | ₩106,570 | ₩106,958 | ₩105,942 | ₩106,918 | +0.33% | 11.8만 |
|---|
| 2026.08.06 | ₩108,187 | ₩108,348 | ₩106,477 | ₩106,811 | -1.27% | 20.4만 |
|---|
| 2026.08.05 | ₩107,479 | ₩107,479 | ₩106,744 | ₩107,011 | -0.44% | 31.4만 |
|---|
| 2026.08.04 | ₩106,597 | ₩107,332 | ₩105,902 | ₩107,065 | +0.44% | 71.2만 |
|---|
| 2026.08.03 | ₩107,319 | ₩107,345 | ₩106,396 | ₩106,784 | -0.50% | 14.1만 |
|---|
| 2026.07.31 | ₩106,824 | ₩107,265 | ₩106,223 | ₩106,958 | +0.13% | 6.9만 |
|---|
| 2026.07.30 | ₩106,276 | ₩106,931 | ₩105,581 | ₩106,824 | +0.52% | 17.3만 |
|---|
| 2026.07.29 | ₩108,588 | ₩108,588 | ₩106,704 | ₩106,797 | -1.65% | 9만 |
|---|
| 2026.07.28 | ₩107,920 | ₩108,294 | ₩107,546 | ₩107,933 | +0.01% | 12.9만 |
|---|
| 2026.07.27 | ₩107,011 | ₩107,532 | ₩106,811 | ₩106,971 | -0.04% | 18.2만 |
|---|
| 2026.07.24 | ₩106,049 | ₩107,105 | ₩106,049 | ₩106,891 | +0.79% | 7.5만 |
|---|
| 2026.07.23 | ₩106,076 | ₩106,316 | ₩105,675 | ₩106,036 | -0.04% | 12.7만 |
|---|
| 2026.07.22 | ₩106,530 | ₩106,730 | ₩106,129 | ₩106,196 | -0.31% | 27.3만 |
|---|
| 2026.07.21 | ₩104,953 | ₩106,009 | ₩104,686 | ₩106,009 | +1.01% | 8.4만 |
|---|
| 2026.07.20 | ₩105,247 | ₩105,394 | ₩104,659 | ₩104,739 | -0.48% | 5.6만 |
|---|
| 2026.07.17 | ₩105,367 | ₩106,517 | ₩105,073 | ₩105,194 | -0.16% | 7.3만 |
|---|
| 2026.07.16 | ₩105,287 | ₩105,635 | ₩105,047 | ₩105,327 | +0.04% | 8.9만 |
|---|
| 2026.07.15 | ₩104,525 | ₩104,886 | ₩104,405 | ₩104,659 | +0.13% | 9.7만 |
|---|
| 2026.07.14 | ₩104,779 | ₩105,474 | ₩104,285 | ₩104,672 | -0.10% | 10.5만 |
|---|
| 2026.07.13 | ₩104,833 | ₩105,047 | ₩104,378 | ₩105,020 | +0.18% | 7.6만 |
|---|
| 2026.07.10 | ₩104,271 | ₩104,271 | ₩103,710 | ₩104,138 | -0.13% | 4.3만 |
|---|
| 2026.07.09 | ₩103,643 | ₩104,311 | ₩103,643 | ₩103,884 | +0.23% | 2.9만 |
|---|
| 2026.07.08 | ₩104,793 | ₩104,793 | ₩103,804 | ₩103,844 | -0.91% | 6만 |
|---|
| 2026.07.07 | ₩104,525 | ₩105,127 | ₩104,445 | ₩104,659 | +0.13% | 4.5만 |
|---|
| 2026.07.06 | ₩103,857 | ₩103,857 | ₩103,189 | ₩103,630 | -0.22% | 4만 |
|---|
| 2026.07.02 | ₩102,988 | ₩103,617 | ₩102,828 | ₩103,617 | +0.61% | 4.3만 |
|---|
| 2026.07.01 | ₩101,505 | ₩102,400 | ₩101,505 | ₩102,200 | +0.68% | 5.3만 |
|---|
| 2026.06.30 | ₩102,400 | ₩102,414 | ₩101,251 | ₩101,264 | -1.11% | 4.7만 |
|---|
| 2026.06.29 | ₩102,815 | ₩102,868 | ₩102,454 | ₩102,521 | -0.29% | 3.6만 |
|---|
| 2026.06.26 | ₩102,761 | ₩103,082 | ₩102,387 | ₩102,908 | +0.14% | 5.9만 |
|---|
| 2026.06.25 | ₩101,759 | ₩103,336 | ₩101,759 | ₩102,534 | +0.76% | 7.6만 |
|---|
| 2026.06.24 | ₩101,745 | ₩101,812 | ₩101,238 | ₩101,598 | -0.14% | 2.7만 |
|---|
| 2026.06.23 | ₩101,278 | ₩102,173 | ₩100,957 | ₩102,026 | +0.74% | 8.8만 |
|---|
| 2026.06.22 | ₩100,088 | ₩101,224 | ₩99,754 | ₩100,970 | +0.88% | 5만 |
|---|
| 2026.06.18 | ₩101,719 | ₩101,786 | ₩100,155 | ₩100,289 | -1.41% | 7.3만 |
|---|
| 2026.06.17 | ₩101,959 | ₩102,454 | ₩100,957 | ₩101,264 | -0.68% | 5.9만 |
|---|
| 2026.06.16 | ₩102,053 | ₩102,467 | ₩101,799 | ₩102,280 | +0.22% | 8.7만 |
|---|
| 2026.06.15 | ₩102,414 | ₩102,414 | ₩101,759 | ₩101,786 | -0.61% | 4.7만 |
|---|
| 2026.06.12 | ₩101,732 | ₩102,788 | ₩101,732 | ₩102,641 | +0.89% | 4.7만 |
|---|
| 2026.06.11 | ₩101,492 | ₩102,053 | ₩101,358 | ₩101,572 | +0.08% | 4.9만 |
|---|
| 2026.06.10 | ₩101,331 | ₩101,652 | ₩100,917 | ₩100,944 | -0.38% | 5.5만 |
|---|
| 2026.06.09 | ₩100,770 | ₩101,037 | ₩100,235 | ₩101,010 | +0.24% | 2.4만 |
|---|
| 2026.06.08 | ₩100,449 | ₩101,264 | ₩100,315 | ₩100,422 | -0.03% | 4만 |
|---|
| 2026.06.05 | ₩101,131 | ₩101,398 | ₩100,690 | ₩100,756 | -0.37% | 4만 |
|---|
| 2026.06.04 | ₩100,209 | ₩100,957 | ₩100,209 | ₩100,743 | +0.53% | 2.6만 |
|---|
| 2026.06.03 | ₩99,273 | ₩99,701 | ₩99,073 | ₩99,166 | -0.11% | 2.8만 |
|---|
| 2026.06.02 | ₩98,418 | ₩99,514 | ₩98,364 | ₩99,313 | +0.91% | 2.4만 |
|---|
| 2026.06.01 | ₩98,231 | ₩98,525 | ₩98,043 | ₩98,418 | +0.19% | 3만 |
|---|
| 2026.05.29 | ₩98,672 | ₩98,698 | ₩98,217 | ₩98,578 | -0.09% | 4.8만 |
|---|
| 2026.05.28 | ₩98,899 | ₩99,059 | ₩98,511 | ₩98,658 | -0.24% | 12.7만 |
|---|
| 2026.05.27 | ₩98,792 | ₩99,260 | ₩98,779 | ₩98,859 | +0.07% | 3.8만 |
|---|
| 2026.05.26 | ₩99,754 | ₩99,928 | ₩98,992 | ₩99,099 | -0.66% | 4.3만 |
|---|
| 2026.05.22 | ₩99,086 | ₩99,821 | ₩99,086 | ₩99,674 | +0.59% | 2.8만 |
|---|
| 2026.05.21 | ₩98,498 | ₩98,912 | ₩98,137 | ₩98,912 | +0.42% | 3.2만 |
|---|
| 2026.05.20 | ₩98,190 | ₩98,926 | ₩98,190 | ₩98,672 | +0.49% | 2.7만 |
|---|
| 2026.05.19 | ₩98,137 | ₩98,565 | ₩97,482 | ₩98,097 | -0.04% | 3.9만 |
|---|
| 2026.05.18 | ₩97,549 | ₩98,351 | ₩97,389 | ₩98,351 | +0.82% | 2.4만 |
|---|
| 2026.05.15 | ₩98,231 | ₩98,231 | ₩97,602 | ₩97,790 | -0.45% | 5만 |
|---|
| 2026.05.14 | ₩98,337 | ₩98,672 | ₩98,217 | ₩98,311 | -0.03% | 4.6만 |
|---|
| 2026.05.13 | ₩97,095 | ₩97,642 | ₩97,095 | ₩97,495 | +0.41% | 3.8만 |
|---|
| 2026.05.12 | ₩96,827 | ₩97,763 | ₩96,172 | ₩97,602 | +0.80% | 3.5만 |
|---|
| 2026.05.11 | ₩96,814 | ₩96,974 | ₩96,533 | ₩96,707 | -0.11% | 6.9만 |
|---|
| 2026.05.08 | ₩97,041 | ₩97,068 | ₩96,453 | ₩96,587 | -0.47% | 3.8만 |
|---|
| 2026.05.07 | ₩97,188 | ₩97,242 | ₩96,346 | ₩96,547 | -0.66% | 4.8만 |
|---|
| 2026.05.06 | ₩97,335 | ₩97,843 | ₩97,255 | ₩97,415 | +0.08% | 4.9만 |
|---|
| 2026.05.05 | ₩96,948 | ₩97,549 | ₩96,948 | ₩97,188 | +0.25% | 3.7만 |
|---|
| 2026.05.04 | ₩97,054 | ₩97,389 | ₩96,654 | ₩96,814 | -0.25% | 3.4만 |
|---|
| 2026.05.01 | ₩98,124 | ₩98,297 | ₩97,442 | ₩97,442 | -0.69% | 3.4만 |
|---|
| 2026.04.30 | ₩96,453 | ₩98,204 | ₩96,293 | ₩98,150 | +1.76% | 3.6만 |
|---|
| 2026.04.29 | ₩96,533 | ₩96,774 | ₩96,253 | ₩96,774 | +0.25% | 9만 |
|---|
| 2026.04.28 | ₩97,014 | ₩97,068 | ₩96,506 | ₩96,774 | -0.25% | 5.6만 |
|---|
| 2026.04.27 | ₩96,172 | ₩96,827 | ₩96,172 | ₩96,266 | +0.10% | 2.7만 |
|---|
| 2026.04.24 | ₩96,359 | ₩96,359 | ₩95,905 | ₩96,065 | -0.31% | 18.7만 |
|---|
| 2026.04.23 | ₩96,293 | ₩96,841 | ₩96,065 | ₩96,600 | +0.32% | 5.5만 |
|---|
| 2026.04.22 | ₩96,533 | ₩96,921 | ₩96,052 | ₩96,172 | -0.37% | 6.8만 |
|---|
| 2026.04.21 | ₩96,720 | ₩97,001 | ₩96,226 | ₩96,293 | -0.44% | 6.6만 |
|---|
| 2026.04.20 | ₩96,092 | ₩96,587 | ₩96,092 | ₩96,306 | +0.22% | 4만 |
|---|
| 2026.04.17 | ₩95,571 | ₩96,547 | ₩95,491 | ₩96,186 | +0.64% | 3.6만 |
|---|
| 2026.04.16 | ₩94,996 | ₩95,785 | ₩94,996 | ₩95,678 | +0.72% | 4.1만 |
|---|
| 2026.04.15 | ₩95,424 | ₩95,638 | ₩94,943 | ₩95,157 | -0.28% | 9만 |
|---|
| 2026.04.14 | ₩95,050 | ₩95,491 | ₩94,809 | ₩95,344 | +0.31% | 6.8만 |
|---|
| 2026.04.13 | ₩94,676 | ₩95,344 | ₩94,462 | ₩95,330 | +0.69% | 4.4만 |
|---|
| 2026.04.10 | ₩95,825 | ₩95,825 | ₩94,849 | ₩94,956 | -0.91% | 3.3만 |
|---|
| 2026.04.09 | ₩95,157 | ₩95,932 | ₩95,157 | ₩95,705 | +0.58% | 5.7만 |
|---|
| 2026.04.08 | ₩94,916 | ₩95,504 | ₩94,676 | ₩95,504 | +0.62% | 4.1만 |
|---|
| 2026.04.07 | ₩93,807 | ₩94,235 | ₩93,793 | ₩94,114 | +0.33% | 5.6만 |
|---|
| 2026.04.06 | ₩93,246 | ₩93,740 | ₩93,246 | ₩93,740 | +0.53% | 2.7만 |
|---|
| 2026.04.02 | ₩92,657 | ₩93,312 | ₩92,604 | ₩93,312 | +0.71% | 22.4만 |
|---|
| 2026.04.01 | ₩93,272 | ₩93,286 | ₩92,898 | ₩93,045 | -0.24% | 6.3만 |
|---|
| 2026.03.31 | ₩92,404 | ₩93,179 | ₩92,216 | ₩93,165 | +0.82% | 7.8만 |
|---|
| 2026.03.30 | ₩92,230 | ₩92,510 | ₩91,401 | ₩91,668 | -0.61% | 4.9만 |
|---|
| 2026.03.27 | ₩92,350 | ₩92,484 | ₩91,388 | ₩91,481 | -0.94% | 6.8만 |
|---|
| 2026.03.26 | ₩92,417 | ₩92,965 | ₩92,377 | ₩92,457 | +0.04% | 7.9만 |
|---|
| 2026.03.25 | ₩92,885 | ₩93,179 | ₩92,377 | ₩92,591 | -0.32% | 7.6만 |
|---|
| 2026.03.24 | ₩91,241 | ₩92,978 | ₩91,241 | ₩92,497 | +1.38% | 8.5만 |
|---|
| 2026.03.23 | ₩91,922 | ₩92,470 | ₩91,535 | ₩91,682 | -0.26% | 8.1만 |
|---|
| 2026.03.20 | ₩91,909 | ₩92,083 | ₩91,147 | ₩91,401 | -0.55% | 3.9만 |
|---|
| 2026.03.19 | ₩91,562 | ₩92,243 | ₩91,401 | ₩91,815 | +0.28% | 6.2만 |
|---|
| 2026.03.18 | ₩92,457 | ₩92,631 | ₩91,762 | ₩91,815 | -0.69% | 6.5만 |
|---|
| 2026.03.17 | ₩93,072 | ₩93,286 | ₩92,671 | ₩92,711 | -0.39% | 3.4만 |
|---|
| 2026.03.16 | ₩92,323 | ₩92,845 | ₩92,150 | ₩92,310 | -0.01% | 6.8만 |
|---|
| 2026.03.13 | ₩92,203 | ₩92,657 | ₩91,815 | ₩91,815 | -0.42% | 7.5만 |
|---|
| 2026.03.12 | ₩91,749 | ₩92,404 | ₩91,695 | ₩91,815 | +0.07% | 8만 |
|---|
| 2026.03.11 | ₩92,297 | ₩92,644 | ₩92,003 | ₩92,644 | +0.38% | 2.3만 |
|---|
| 2026.03.10 | ₩92,657 | ₩93,473 | ₩92,417 | ₩92,551 | -0.12% | 5.5만 |
|---|
| 2026.03.09 | ₩92,176 | ₩92,751 | ₩91,107 | ₩92,684 | +0.55% | 6.2만 |
|---|
| 2026.03.06 | ₩92,858 | ₩93,085 | ₩91,896 | ₩93,005 | +0.16% | 7.3만 |
|---|
| 2026.03.05 | ₩94,502 | ₩94,769 | ₩93,459 | ₩93,927 | -0.61% | 5.3만 |
|---|
| 2026.03.04 | ₩94,475 | ₩95,050 | ₩94,261 | ₩94,996 | +0.55% | 4.3만 |
|---|
| 2026.03.03 | ₩94,208 | ₩94,796 | ₩93,406 | ₩94,448 | +0.26% | 4.8만 |
|---|
| 2026.03.02 | ₩94,849 | ₩95,411 | ₩94,742 | ₩95,264 | +0.44% | 2.7만 |
|---|
| 2026.02.27 | ₩94,194 | ₩95,010 | ₩94,194 | ₩95,010 | +0.87% | 9만 |
|---|
| 2026.02.26 | ₩94,689 | ₩94,983 | ₩94,515 | ₩94,702 | +0.01% | 1.6만 |
|---|
| 2026.02.25 | ₩94,395 | ₩94,488 | ₩93,927 | ₩94,462 | +0.07% | 1.8만 |
|---|
| 2026.02.24 | ₩93,580 | ₩94,355 | ₩93,526 | ₩94,275 | +0.74% | 4.1만 |
|---|
| 2026.02.23 | ₩94,114 | ₩94,114 | ₩93,473 | ₩93,860 | -0.27% | 5.5만 |
|---|
| 2026.02.20 | ₩93,847 | ₩94,221 | ₩93,593 | ₩94,194 | +0.37% | 4.5만 |
|---|
| 2026.02.19 | ₩94,181 | ₩94,355 | ₩93,793 | ₩94,074 | -0.11% | 5만 |
|---|
| 2026.02.18 | ₩94,034 | ₩94,288 | ₩94,021 | ₩94,221 | +0.20% | 2.6만 |
|---|
| 2026.02.17 | ₩94,047 | ₩94,315 | ₩93,379 | ₩93,753 | -0.31% | 4.6만 |
|---|
| 2026.02.13 | ₩92,978 | ₩93,981 | ₩92,978 | ₩93,834 | +0.92% | 3.4만 |
|---|
| 2026.02.12 | ₩94,208 | ₩94,382 | ₩93,032 | ₩93,072 | -1.21% | 4.6만 |
|---|
| 2026.02.11 | ₩93,994 | ₩94,475 | ₩93,981 | ₩94,194 | +0.21% | 4.8만 |
|---|
| 2026.02.10 | ₩93,860 | ₩94,194 | ₩93,700 | ₩93,820 | -0.04% | 2.9만 |
|---|
| 2026.02.09 | ₩94,074 | ₩94,181 | ₩93,687 | ₩93,994 | -0.09% | 7.5만 |
|---|
| 2026.02.06 | ₩93,192 | ₩94,087 | ₩93,192 | ₩93,967 | +0.83% | 6만 |
|---|
| 2026.02.05 | ₩92,818 | ₩93,299 | ₩92,604 | ₩92,764 | -0.06% | 3.3만 |
|---|
| 2026.02.04 | ₩92,724 | ₩93,673 | ₩92,724 | ₩93,379 | +0.71% | 20.9만 |
|---|
| 2026.02.03 | ₩91,428 | ₩92,470 | ₩91,428 | ₩92,377 | +1.04% | 3.9만 |
|---|
| 2026.02.02 | ₩91,174 | ₩91,762 | ₩91,174 | ₩91,655 | +0.53% | 3.2만 |
|---|
| 2026.01.30 | ₩91,201 | ₩91,602 | ₩90,693 | ₩91,602 | +0.44% | 7.3만 |
|---|
| 2026.01.29 | ₩91,094 | ₩91,468 | ₩90,907 | ₩91,361 | +0.29% | 7만 |
|---|
| 2026.01.28 | ₩90,599 | ₩90,880 | ₩90,332 | ₩90,639 | +0.04% | 9.5만 |
|---|
| 2026.01.27 | ₩90,532 | ₩90,760 | ₩90,372 | ₩90,653 | +0.13% | 3만 |
|---|
| 2026.01.26 | ₩90,613 | ₩90,893 | ₩90,479 | ₩90,693 | +0.09% | 15만 |
|---|
| 2026.01.23 | ₩90,265 | ₩90,412 | ₩89,918 | ₩90,158 | -0.12% | 3.8만 |
|---|
| 2026.01.22 | ₩89,971 | ₩90,573 | ₩89,971 | ₩90,385 | +0.46% | 2.8만 |
|---|
| 2026.01.21 | ₩89,503 | ₩90,118 | ₩89,490 | ₩89,958 | +0.51% | 3.3만 |
|---|
| 2026.01.20 | ₩89,303 | ₩89,650 | ₩88,875 | ₩89,036 | -0.30% | 3.1만 |
|---|
| 2026.01.16 | ₩90,252 | ₩90,319 | ₩89,918 | ₩89,971 | -0.31% | 4.4만 |
|---|
| 2026.01.15 | ₩90,359 | ₩90,452 | ₩90,038 | ₩90,185 | -0.19% | 3.8만 |
|---|
| 2026.01.14 | ₩89,744 | ₩90,292 | ₩89,744 | ₩90,225 | +0.54% | 3.8만 |
|---|
| 2026.01.13 | ₩90,132 | ₩90,305 | ₩89,570 | ₩89,797 | -0.37% | 9.4만 |
|---|
| 2026.01.12 | ₩90,252 | ₩90,265 | ₩89,931 | ₩90,145 | -0.12% | 8.8만 |
|---|
| 2026.01.09 | ₩90,746 | ₩90,773 | ₩90,492 | ₩90,626 | -0.13% | 6.9만 |
|---|
| 2026.01.08 | ₩89,731 | ₩90,933 | ₩89,731 | ₩90,733 | +1.12% | 5.3만 |
|---|
| 2026.01.07 | ₩90,613 | ₩90,613 | ₩89,597 | ₩89,691 | -1.02% | 8.3만 |
|---|
| 2026.01.06 | ₩90,292 | ₩90,693 | ₩90,292 | ₩90,599 | +0.34% | 8.3만 |
|---|
| 2026.01.05 | ₩89,637 | ₩90,786 | ₩89,637 | ₩90,466 | +0.92% | 5만 |
|---|
| 2026.01.02 | ₩88,942 | ₩89,437 | ₩88,595 | ₩89,343 | +0.45% | 3.8만 |
|---|
| 2025.12.31 | ₩89,303 | ₩89,330 | ₩88,849 | ₩88,902 | -0.45% | 3.7만 |
|---|
| 2025.12.30 | ₩89,517 | ₩89,543 | ₩89,303 | ₩89,477 | -0.04% | 4만 |
|---|
| 2025.12.29 | ₩89,543 | ₩89,543 | ₩89,303 | ₩89,356 | -0.21% | 6.5만 |
|---|
| 2025.12.26 | ₩89,557 | ₩89,557 | ₩89,223 | ₩89,450 | -0.12% | 2.3만 |
|---|
| 2025.12.24 | ₩89,209 | ₩89,677 | ₩89,209 | ₩89,570 | +0.40% | 2.4만 |
|---|
| 2025.12.23 | ₩89,022 | ₩89,356 | ₩89,022 | ₩89,209 | +0.21% | 4.3만 |
|---|
| 2025.12.22 | ₩88,635 | ₩89,169 | ₩88,635 | ₩89,062 | +0.48% | 4.2만 |
|---|
| 2025.12.19 | ₩88,702 | ₩89,196 | ₩88,702 | ₩88,875 | +0.20% | 7.2만 |
|---|
| 2025.12.18 | ₩89,129 | ₩89,263 | ₩88,688 | ₩88,715 | -0.46% | 8.9만 |
|---|
| 2025.12.17 | ₩88,996 | ₩89,169 | ₩88,889 | ₩89,009 | +0.02% | 3.5만 |
|---|
| 2025.12.16 | ₩89,784 | ₩89,891 | ₩88,742 | ₩89,009 | -0.86% | 3.9만 |
|---|
| 2025.12.15 | ₩89,838 | ₩89,998 | ₩89,624 | ₩89,918 | +0.09% | 2.7만 |
|---|
| 2025.12.12 | ₩89,838 | ₩89,944 | ₩89,557 | ₩89,691 | -0.16% | 5.1만 |
|---|
| 2025.12.11 | ₩88,849 | ₩89,704 | ₩88,849 | ₩89,610 | +0.86% | 2.8만 |
|---|
| 2025.12.10 | ₩88,020 | ₩88,915 | ₩88,007 | ₩88,795 | +0.88% | 3.5만 |
|---|
| 2025.12.09 | ₩88,555 | ₩88,835 | ₩88,033 | ₩88,060 | -0.56% | 5.6만 |
|---|
| 2025.12.08 | ₩88,608 | ₩88,608 | ₩88,247 | ₩88,367 | -0.27% | 3.8만 |
|---|
| 2025.12.05 | ₩88,849 | ₩89,263 | ₩88,661 | ₩88,755 | -0.11% | 4.1만 |
|---|
| 2025.12.04 | ₩88,955 | ₩89,129 | ₩88,742 | ₩88,982 | +0.03% | 12만 |
|---|
| 2025.12.03 | ₩88,782 | ₩89,290 | ₩88,782 | ₩89,049 | +0.30% | 5.3만 |
|---|
| 2025.12.02 | ₩88,875 | ₩88,875 | ₩88,301 | ₩88,568 | -0.35% | 7.4만 |
|---|
| 2025.12.01 | ₩88,955 | ₩89,530 | ₩88,795 | ₩88,862 | -0.11% | 4.8만 |
|---|
| 2025.11.28 | ₩88,782 | ₩89,383 | ₩88,782 | ₩89,303 | +0.59% | 1.4만 |
|---|
| 2025.11.26 | ₩88,367 | ₩88,996 | ₩88,367 | ₩88,715 | +0.39% | 2.9만 |
|---|
| 2025.11.25 | ₩87,726 | ₩88,407 | ₩87,726 | ₩88,327 | +0.69% | 5.9만 |
|---|
| 2025.11.24 | ₩87,672 | ₩87,739 | ₩87,178 | ₩87,606 | -0.08% | 3.6만 |
|---|
| 2025.11.21 | ₩86,830 | ₩87,873 | ₩86,643 | ₩87,512 | +0.78% | 3.3만 |
|---|
| 2025.11.20 | ₩87,819 | ₩88,301 | ₩86,550 | ₩86,577 | -1.42% | 4.1만 |
|---|
| 2025.11.19 | ₩87,419 | ₩87,699 | ₩87,178 | ₩87,472 | +0.06% | 5.2만 |
|---|
| 2025.11.18 | ₩87,365 | ₩88,047 | ₩87,245 | ₩87,686 | +0.37% | 7.7만 |
|---|
| 2025.11.17 | ₩88,648 | ₩88,648 | ₩87,352 | ₩87,525 | -1.27% | 2.4만 |
|---|
| 2025.11.14 | ₩88,635 | ₩88,875 | ₩88,073 | ₩88,514 | -0.14% | 15.3만 |
|---|
| 2025.11.13 | ₩89,236 | ₩89,584 | ₩88,568 | ₩88,675 | -0.63% | 2.9만 |
|---|
| 2025.11.12 | ₩88,581 | ₩89,383 | ₩88,581 | ₩89,169 | +0.66% | 2.6만 |
|---|
| 2025.11.11 | ₩87,766 | ₩88,555 | ₩87,766 | ₩88,421 | +0.75% | 3.1만 |
|---|
| 2025.11.10 | ₩86,937 | ₩87,579 | ₩86,830 | ₩87,419 | +0.55% | 3.5만 |
|---|
| 2025.11.07 | ₩86,830 | ₩87,031 | ₩86,416 | ₩86,991 | +0.18% | 9.3만 |
|---|
| 2025.11.06 | ₩86,483 | ₩86,857 | ₩86,389 | ₩86,563 | +0.09% | 6.3만 |
|---|
| 2025.11.05 | ₩86,202 | ₩86,683 | ₩86,122 | ₩86,349 | +0.17% | 3.2만 |
|---|
| 2025.11.04 | ₩85,748 | ₩86,242 | ₩85,494 | ₩86,109 | +0.42% | 6.4만 |
|---|
| 2025.11.03 | ₩86,430 | ₩86,430 | ₩85,641 | ₩86,122 | -0.36% | 4.3만 |
|---|
| 2025.10.31 | ₩86,202 | ₩86,724 | ₩86,135 | ₩86,536 | +0.39% | 2.8만 |
|---|
| 2025.10.30 | ₩86,349 | ₩87,271 | ₩86,349 | ₩86,536 | +0.22% | 5.7만 |
|---|
| 2025.10.29 | ₩87,138 | ₩87,325 | ₩86,657 | ₩86,844 | -0.34% | 2.6만 |
|---|
| 2025.10.28 | ₩87,592 | ₩87,833 | ₩87,338 | ₩87,378 | -0.24% | 4.9만 |
|---|
| 2025.10.27 | ₩87,445 | ₩87,806 | ₩87,352 | ₩87,766 | +0.37% | 5.4만 |
|---|
| 2025.10.24 | ₩87,084 | ₩87,619 | ₩87,084 | ₩87,445 | +0.41% | 5.8만 |
|---|
| 2025.10.23 | ₩86,777 | ₩86,844 | ₩86,403 | ₩86,657 | -0.14% | 4.3만 |
|---|
| 2025.10.22 | ₩86,496 | ₩86,724 | ₩86,122 | ₩86,603 | +0.12% | 4만 |
|---|
| 2025.10.21 | ₩86,764 | ₩86,897 | ₩86,483 | ₩86,617 | -0.17% | 4.1만 |
|---|
| 2025.10.20 | ₩86,202 | ₩86,777 | ₩86,162 | ₩86,697 | +0.57% | 9.7만 |
|---|
| 2025.10.17 | ₩85,681 | ₩86,082 | ₩85,494 | ₩85,935 | +0.30% | 7.9만 |
|---|
| 2025.10.16 | ₩86,389 | ₩86,430 | ₩85,160 | ₩85,374 | -1.18% | 5.8만 |
|---|
| 2025.10.15 | ₩86,510 | ₩87,124 | ₩86,015 | ₩86,456 | -0.06% | 5만 |
|---|
| 2025.10.14 | ₩84,986 | ₩86,523 | ₩84,986 | ₩86,162 | +1.38% | 4.4만 |
|---|
| 2025.10.13 | ₩85,280 | ₩85,574 | ₩85,120 | ₩85,307 | +0.03% | 5.2만 |
|---|
| 2025.10.10 | ₩86,456 | ₩86,456 | ₩84,919 | ₩84,946 | -1.75% | 3.4만 |
|---|