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 | ₩103,426 | ₩104,123 | ₩103,400 | ₩103,788 | +0.35% | 28.5만 |
| 2026.10.08 | ₩103,105 | ₩104,604 | ₩103,105 | ₩104,538 | +1.39% | 20.6만 |
| 2026.10.07 | ₩103,239 | ₩103,279 | ₩102,837 | ₩103,025 | -0.21% | 15.3만 |
| 2026.10.06 | ₩103,078 | ₩103,520 | ₩103,011 | ₩103,520 | +0.43% | 17.3만 |
| 2026.10.05 | ₩102,583 | ₩103,226 | ₩102,021 | ₩103,119 | +0.52% | 38.9만 |
| 2026.10.02 | ₩102,101 | ₩102,770 | ₩102,074 | ₩102,650 | +0.54% | 41.3만 |
| 2026.10.01 | ₩101,740 | ₩102,436 | ₩101,472 | ₩102,355 | +0.61% | 16.6만 |
| 2026.09.30 | ₩103,266 | ₩103,279 | ₩102,141 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,141 |
| -1.09% |
| 19만 |
| 2026.09.29 | ₩103,052 | ₩103,346 | ₩102,717 | ₩102,998 | -0.05% | 16.9만 |
|---|
| 2026.09.28 | ₩104,377 | ₩104,390 | ₩103,507 | ₩103,654 | -0.69% | 15.8만 |
|---|
| 2026.09.25 | ₩103,828 | ₩104,524 | ₩103,547 | ₩104,444 | +0.59% | 17.3만 |
|---|
| 2026.09.24 | ₩104,404 | ₩104,685 | ₩103,975 | ₩104,056 | -0.33% | 18.8만 |
|---|
| 2026.09.23 | ₩104,176 | ₩105,019 | ₩104,042 | ₩104,149 | -0.03% | 27.5만 |
|---|
| 2026.09.22 | ₩105,796 | ₩105,796 | ₩104,363 | ₩104,377 | -1.34% | 75.6만 |
|---|
| 2026.09.21 | ₩106,184 | ₩106,398 | ₩105,582 | ₩105,796 | -0.37% | 10.1만 |
|---|
| 2026.09.18 | ₩106,586 | ₩106,720 | ₩106,251 | ₩106,505 | -0.08% | 61.8만 |
|---|
| 2026.09.17 | ₩107,750 | ₩107,750 | ₩106,693 | ₩107,068 | -0.63% | 33.4만 |
|---|
| 2026.09.16 | ₩109,210 | ₩109,210 | ₩106,519 | ₩107,215 | -1.83% | 14.2만 |
|---|
| 2026.09.15 | ₩109,584 | ₩109,598 | ₩108,915 | ₩109,450 | -0.12% | 10.4만 |
|---|
| 2026.09.14 | ₩110,240 | ₩110,454 | ₩109,129 | ₩109,424 | -0.74% | 27.6만 |
|---|
| 2026.09.11 | ₩110,106 | ₩110,280 | ₩109,276 | ₩109,758 | -0.32% | 13.3만 |
|---|
| 2026.09.10 | ₩109,745 | ₩109,745 | ₩109,009 | ₩109,343 | -0.37% | 11.6만 |
|---|
| 2026.09.09 | ₩109,705 | ₩109,705 | ₩109,263 | ₩109,357 | -0.32% | 24.6만 |
|---|
| 2026.09.08 | ₩110,013 | ₩110,347 | ₩109,691 | ₩109,691 | -0.29% | 15.6만 |
|---|
| 2026.09.04 | ₩110,722 | ₩110,749 | ₩110,321 | ₩110,548 | -0.16% | 17.9만 |
|---|
| 2026.09.03 | ₩111,137 | ₩111,659 | ₩110,843 | ₩111,432 | +0.26% | 14.8만 |
|---|
| 2026.09.02 | ₩110,026 | ₩111,191 | ₩110,026 | ₩110,736 | +0.64% | 28.2만 |
|---|
| 2026.09.01 | ₩109,825 | ₩110,200 | ₩109,477 | ₩109,718 | -0.10% | 23.6만 |
|---|
| 2026.08.31 | ₩109,384 | ₩109,504 | ₩108,955 | ₩109,129 | -0.23% | 12.6만 |
|---|
| 2026.08.28 | ₩109,531 | ₩109,558 | ₩109,102 | ₩109,357 | -0.16% | 8.3만 |
|---|
| 2026.08.27 | ₩109,450 | ₩109,544 | ₩108,942 | ₩109,156 | -0.27% | 7.9만 |
|---|
| 2026.08.26 | ₩110,093 | ₩110,481 | ₩109,879 | ₩110,187 | +0.09% | 6.5만 |
|---|
| 2026.08.25 | ₩110,200 | ₩110,441 | ₩109,758 | ₩110,334 | +0.12% | 4.5만 |
|---|
| 2026.08.24 | ₩110,254 | ₩110,736 | ₩110,106 | ₩110,535 | +0.25% | 10만 |
|---|
| 2026.08.21 | ₩109,651 | ₩110,401 | ₩109,651 | ₩110,066 | +0.38% | 12만 |
|---|
| 2026.08.20 | ₩109,999 | ₩110,347 | ₩109,129 | ₩109,183 | -0.74% | 9.7만 |
|---|
| 2026.08.19 | ₩110,655 | ₩111,271 | ₩110,133 | ₩110,240 | -0.38% | 11만 |
|---|
| 2026.08.18 | ₩109,718 | ₩110,053 | ₩109,611 | ₩109,906 | +0.17% | 16.3만 |
|---|
| 2026.08.17 | ₩109,183 | ₩109,691 | ₩108,969 | ₩109,062 | -0.11% | 8.8만 |
|---|
| 2026.08.14 | ₩109,022 | ₩109,491 | ₩108,955 | ₩109,384 | +0.33% | 11.1만 |
|---|
| 2026.08.13 | ₩108,674 | ₩109,129 | ₩108,661 | ₩109,009 | +0.31% | 9.1만 |
|---|
| 2026.08.12 | ₩108,072 | ₩108,701 | ₩107,764 | ₩108,554 | +0.45% | 7.5만 |
|---|
| 2026.08.11 | ₩108,152 | ₩108,620 | ₩107,911 | ₩108,206 | +0.05% | 9.1만 |
|---|
| 2026.08.10 | ₩107,121 | ₩108,098 | ₩107,094 | ₩108,098 | +0.91% | 12.3만 |
|---|
| 2026.08.07 | ₩106,746 | ₩107,135 | ₩106,117 | ₩107,094 | +0.33% | 11.8만 |
|---|
| 2026.08.06 | ₩108,366 | ₩108,527 | ₩106,653 | ₩106,987 | -1.27% | 20.4만 |
|---|
| 2026.08.05 | ₩107,657 | ₩107,657 | ₩106,920 | ₩107,188 | -0.44% | 31.4만 |
|---|
| 2026.08.04 | ₩106,773 | ₩107,509 | ₩106,077 | ₩107,242 | +0.44% | 71.2만 |
|---|
| 2026.08.03 | ₩107,496 | ₩107,523 | ₩106,572 | ₩106,961 | -0.50% | 14.1만 |
|---|
| 2026.07.31 | ₩107,001 | ₩107,442 | ₩106,398 | ₩107,135 | +0.13% | 6.9만 |
|---|
| 2026.07.30 | ₩106,452 | ₩107,108 | ₩105,756 | ₩107,001 | +0.52% | 17.3만 |
|---|
| 2026.07.29 | ₩108,768 | ₩108,768 | ₩106,880 | ₩106,974 | -1.65% | 9만 |
|---|
| 2026.07.28 | ₩108,098 | ₩108,473 | ₩107,724 | ₩108,112 | +0.01% | 12.9만 |
|---|
| 2026.07.27 | ₩107,188 | ₩107,710 | ₩106,987 | ₩107,148 | -0.04% | 18.2만 |
|---|
| 2026.07.24 | ₩106,224 | ₩107,282 | ₩106,224 | ₩107,068 | +0.79% | 7.5만 |
|---|
| 2026.07.23 | ₩106,251 | ₩106,492 | ₩105,849 | ₩106,211 | -0.04% | 12.7만 |
|---|
| 2026.07.22 | ₩106,706 | ₩106,907 | ₩106,305 | ₩106,372 | -0.31% | 27.3만 |
|---|
| 2026.07.21 | ₩105,127 | ₩106,184 | ₩104,859 | ₩106,184 | +1.01% | 8.4만 |
|---|
| 2026.07.20 | ₩105,421 | ₩105,568 | ₩104,832 | ₩104,912 | -0.48% | 5.6만 |
|---|
| 2026.07.17 | ₩105,542 | ₩106,693 | ₩105,247 | ₩105,368 | -0.16% | 7.3만 |
|---|
| 2026.07.16 | ₩105,461 | ₩105,809 | ₩105,220 | ₩105,501 | +0.04% | 8.9만 |
|---|
| 2026.07.15 | ₩104,698 | ₩105,060 | ₩104,578 | ₩104,832 | +0.13% | 9.7만 |
|---|
| 2026.07.14 | ₩104,953 | ₩105,649 | ₩104,457 | ₩104,845 | -0.10% | 10.5만 |
|---|
| 2026.07.13 | ₩105,006 | ₩105,220 | ₩104,551 | ₩105,193 | +0.18% | 7.6만 |
|---|
| 2026.07.10 | ₩104,444 | ₩104,444 | ₩103,882 | ₩104,310 | -0.13% | 4.3만 |
|---|
| 2026.07.09 | ₩103,815 | ₩104,484 | ₩103,815 | ₩104,056 | +0.23% | 2.9만 |
|---|
| 2026.07.08 | ₩104,966 | ₩104,966 | ₩103,975 | ₩104,015 | -0.91% | 6만 |
|---|
| 2026.07.07 | ₩104,698 | ₩105,301 | ₩104,618 | ₩104,832 | +0.13% | 4.5만 |
|---|
| 2026.07.06 | ₩104,029 | ₩104,029 | ₩103,359 | ₩103,801 | -0.22% | 4만 |
|---|
| 2026.07.02 | ₩103,159 | ₩103,788 | ₩102,998 | ₩103,788 | +0.61% | 4.3만 |
|---|
| 2026.07.01 | ₩101,673 | ₩102,570 | ₩101,673 | ₩102,369 | +0.68% | 5.3만 |
|---|
| 2026.06.30 | ₩102,570 | ₩102,583 | ₩101,418 | ₩101,432 | -1.11% | 4.7만 |
|---|
| 2026.06.29 | ₩102,985 | ₩103,038 | ₩102,623 | ₩102,690 | -0.29% | 3.6만 |
|---|
| 2026.06.26 | ₩102,931 | ₩103,252 | ₩102,556 | ₩103,078 | +0.14% | 5.9만 |
|---|
| 2026.06.25 | ₩101,927 | ₩103,507 | ₩101,927 | ₩102,704 | +0.76% | 7.6만 |
|---|
| 2026.06.24 | ₩101,914 | ₩101,981 | ₩101,405 | ₩101,766 | -0.14% | 2.7만 |
|---|
| 2026.06.23 | ₩101,445 | ₩102,342 | ₩101,124 | ₩102,195 | +0.74% | 8.8만 |
|---|
| 2026.06.22 | ₩100,254 | ₩101,392 | ₩99,919 | ₩101,137 | +0.88% | 5만 |
|---|
| 2026.06.18 | ₩101,887 | ₩101,954 | ₩100,321 | ₩100,455 | -1.41% | 7.3만 |
|---|
| 2026.06.17 | ₩102,128 | ₩102,623 | ₩101,124 | ₩101,432 | -0.68% | 5.9만 |
|---|
| 2026.06.16 | ₩102,222 | ₩102,637 | ₩101,967 | ₩102,449 | +0.22% | 8.7만 |
|---|
| 2026.06.15 | ₩102,583 | ₩102,583 | ₩101,927 | ₩101,954 | -0.61% | 4.7만 |
|---|
| 2026.06.12 | ₩101,900 | ₩102,958 | ₩101,900 | ₩102,811 | +0.89% | 4.7만 |
|---|
| 2026.06.11 | ₩101,659 | ₩102,222 | ₩101,525 | ₩101,740 | +0.08% | 4.9만 |
|---|
| 2026.06.10 | ₩101,499 | ₩101,820 | ₩101,084 | ₩101,110 | -0.38% | 5.5만 |
|---|
| 2026.06.09 | ₩100,936 | ₩101,204 | ₩100,401 | ₩101,177 | +0.24% | 2.4만 |
|---|
| 2026.06.08 | ₩100,615 | ₩101,432 | ₩100,481 | ₩100,588 | -0.03% | 4만 |
|---|
| 2026.06.05 | ₩101,298 | ₩101,566 | ₩100,856 | ₩100,923 | -0.37% | 4만 |
|---|
| 2026.06.04 | ₩100,374 | ₩101,124 | ₩100,374 | ₩100,910 | +0.53% | 2.6만 |
|---|
| 2026.06.03 | ₩99,437 | ₩99,866 | ₩99,236 | ₩99,330 | -0.11% | 2.8만 |
|---|
| 2026.06.02 | ₩98,580 | ₩99,678 | ₩98,527 | ₩99,477 | +0.91% | 2.4만 |
|---|
| 2026.06.01 | ₩98,393 | ₩98,687 | ₩98,206 | ₩98,580 | +0.19% | 3만 |
|---|
| 2026.05.29 | ₩98,835 | ₩98,862 | ₩98,380 | ₩98,741 | -0.09% | 4.8만 |
|---|
| 2026.05.28 | ₩99,062 | ₩99,223 | ₩98,674 | ₩98,821 | -0.24% | 12.7만 |
|---|
| 2026.05.27 | ₩98,955 | ₩99,424 | ₩98,942 | ₩99,022 | +0.07% | 3.8만 |
|---|
| 2026.05.26 | ₩99,919 | ₩100,093 | ₩99,156 | ₩99,263 | -0.66% | 4.3만 |
|---|
| 2026.05.22 | ₩99,250 | ₩99,986 | ₩99,250 | ₩99,839 | +0.59% | 2.8만 |
|---|
| 2026.05.21 | ₩98,661 | ₩99,076 | ₩98,299 | ₩99,076 | +0.42% | 3.2만 |
|---|
| 2026.05.20 | ₩98,353 | ₩99,089 | ₩98,353 | ₩98,835 | +0.49% | 2.7만 |
|---|
| 2026.05.19 | ₩98,299 | ₩98,728 | ₩97,643 | ₩98,259 | -0.04% | 3.9만 |
|---|
| 2026.05.18 | ₩97,710 | ₩98,513 | ₩97,550 | ₩98,513 | +0.82% | 2.4만 |
|---|
| 2026.05.15 | ₩98,393 | ₩98,393 | ₩97,764 | ₩97,951 | -0.45% | 5만 |
|---|
| 2026.05.14 | ₩98,500 | ₩98,835 | ₩98,380 | ₩98,473 | -0.03% | 4.6만 |
|---|
| 2026.05.13 | ₩97,255 | ₩97,804 | ₩97,255 | ₩97,657 | +0.41% | 3.8만 |
|---|
| 2026.05.12 | ₩96,987 | ₩97,924 | ₩96,331 | ₩97,764 | +0.80% | 3.5만 |
|---|
| 2026.05.11 | ₩96,974 | ₩97,135 | ₩96,693 | ₩96,867 | -0.11% | 6.9만 |
|---|
| 2026.05.08 | ₩97,202 | ₩97,228 | ₩96,613 | ₩96,746 | -0.47% | 3.8만 |
|---|
| 2026.05.07 | ₩97,349 | ₩97,402 | ₩96,505 | ₩96,706 | -0.66% | 4.8만 |
|---|
| 2026.05.06 | ₩97,496 | ₩98,005 | ₩97,416 | ₩97,576 | +0.08% | 4.9만 |
|---|
| 2026.05.05 | ₩97,108 | ₩97,710 | ₩97,108 | ₩97,349 | +0.25% | 3.7만 |
|---|
| 2026.05.04 | ₩97,215 | ₩97,550 | ₩96,813 | ₩96,974 | -0.25% | 3.4만 |
|---|
| 2026.05.01 | ₩98,286 | ₩98,460 | ₩97,603 | ₩97,603 | -0.69% | 3.4만 |
|---|
| 2026.04.30 | ₩96,613 | ₩98,366 | ₩96,452 | ₩98,313 | +1.76% | 3.6만 |
|---|
| 2026.04.29 | ₩96,693 | ₩96,934 | ₩96,412 | ₩96,934 | +0.25% | 9만 |
|---|
| 2026.04.28 | ₩97,175 | ₩97,228 | ₩96,666 | ₩96,934 | -0.25% | 5.6만 |
|---|
| 2026.04.27 | ₩96,331 | ₩96,987 | ₩96,331 | ₩96,425 | +0.10% | 2.7만 |
|---|
| 2026.04.24 | ₩96,519 | ₩96,519 | ₩96,064 | ₩96,224 | -0.31% | 18.7만 |
|---|
| 2026.04.23 | ₩96,452 | ₩97,001 | ₩96,224 | ₩96,760 | +0.32% | 5.5만 |
|---|
| 2026.04.22 | ₩96,693 | ₩97,081 | ₩96,211 | ₩96,331 | -0.37% | 6.8만 |
|---|
| 2026.04.21 | ₩96,880 | ₩97,161 | ₩96,385 | ₩96,452 | -0.44% | 6.6만 |
|---|
| 2026.04.20 | ₩96,251 | ₩96,746 | ₩96,251 | ₩96,465 | +0.22% | 4만 |
|---|
| 2026.04.17 | ₩95,729 | ₩96,706 | ₩95,649 | ₩96,345 | +0.64% | 3.6만 |
|---|
| 2026.04.16 | ₩95,153 | ₩95,943 | ₩95,153 | ₩95,836 | +0.72% | 4.1만 |
|---|
| 2026.04.15 | ₩95,582 | ₩95,796 | ₩95,100 | ₩95,314 | -0.28% | 9만 |
|---|
| 2026.04.14 | ₩95,207 | ₩95,649 | ₩94,966 | ₩95,501 | +0.31% | 6.8만 |
|---|
| 2026.04.13 | ₩94,832 | ₩95,501 | ₩94,618 | ₩95,488 | +0.69% | 4.4만 |
|---|
| 2026.04.10 | ₩95,983 | ₩95,983 | ₩95,006 | ₩95,113 | -0.91% | 3.3만 |
|---|
| 2026.04.09 | ₩95,314 | ₩96,090 | ₩95,314 | ₩95,863 | +0.58% | 5.7만 |
|---|
| 2026.04.08 | ₩95,073 | ₩95,662 | ₩94,832 | ₩95,662 | +0.62% | 4.1만 |
|---|
| 2026.04.07 | ₩93,962 | ₩94,390 | ₩93,949 | ₩94,270 | +0.33% | 5.6만 |
|---|
| 2026.04.06 | ₩93,400 | ₩93,895 | ₩93,400 | ₩93,895 | +0.53% | 2.7만 |
|---|
| 2026.04.02 | ₩92,811 | ₩93,467 | ₩92,757 | ₩93,467 | +0.71% | 22.4만 |
|---|
| 2026.04.01 | ₩93,426 | ₩93,440 | ₩93,052 | ₩93,199 | -0.24% | 6.3만 |
|---|
| 2026.03.31 | ₩92,556 | ₩93,333 | ₩92,369 | ₩93,319 | +0.82% | 7.8만 |
|---|
| 2026.03.30 | ₩92,382 | ₩92,663 | ₩91,552 | ₩91,820 | -0.61% | 4.9만 |
|---|
| 2026.03.27 | ₩92,503 | ₩92,637 | ₩91,539 | ₩91,633 | -0.94% | 6.8만 |
|---|
| 2026.03.26 | ₩92,570 | ₩93,119 | ₩92,530 | ₩92,610 | +0.04% | 7.9만 |
|---|
| 2026.03.25 | ₩93,038 | ₩93,333 | ₩92,530 | ₩92,744 | -0.32% | 7.6만 |
|---|
| 2026.03.24 | ₩91,392 | ₩93,132 | ₩91,392 | ₩92,650 | +1.38% | 8.5만 |
|---|
| 2026.03.23 | ₩92,074 | ₩92,623 | ₩91,686 | ₩91,833 | -0.26% | 8.1만 |
|---|
| 2026.03.20 | ₩92,061 | ₩92,235 | ₩91,298 | ₩91,552 | -0.55% | 3.9만 |
|---|
| 2026.03.19 | ₩91,713 | ₩92,396 | ₩91,552 | ₩91,967 | +0.28% | 6.2만 |
|---|
| 2026.03.18 | ₩92,610 | ₩92,784 | ₩91,914 | ₩91,967 | -0.69% | 6.5만 |
|---|
| 2026.03.17 | ₩93,226 | ₩93,440 | ₩92,824 | ₩92,864 | -0.39% | 3.4만 |
|---|
| 2026.03.16 | ₩92,476 | ₩92,998 | ₩92,302 | ₩92,463 | -0.01% | 6.8만 |
|---|
| 2026.03.13 | ₩92,356 | ₩92,811 | ₩91,967 | ₩91,967 | -0.42% | 7.5만 |
|---|
| 2026.03.12 | ₩91,900 | ₩92,556 | ₩91,847 | ₩91,967 | +0.07% | 8만 |
|---|
| 2026.03.11 | ₩92,449 | ₩92,797 | ₩92,155 | ₩92,797 | +0.38% | 2.3만 |
|---|
| 2026.03.10 | ₩92,811 | ₩93,627 | ₩92,570 | ₩92,704 | -0.12% | 5.5만 |
|---|
| 2026.03.09 | ₩92,329 | ₩92,904 | ₩91,258 | ₩92,837 | +0.55% | 6.2만 |
|---|
| 2026.03.06 | ₩93,011 | ₩93,239 | ₩92,048 | ₩93,159 | +0.16% | 7.3만 |
|---|
| 2026.03.05 | ₩94,658 | ₩94,926 | ₩93,614 | ₩94,082 | -0.61% | 5.3만 |
|---|
| 2026.03.04 | ₩94,631 | ₩95,207 | ₩94,417 | ₩95,153 | +0.55% | 4.3만 |
|---|
| 2026.03.03 | ₩94,364 | ₩94,953 | ₩93,560 | ₩94,605 | +0.26% | 4.8만 |
|---|
| 2026.03.02 | ₩95,006 | ₩95,568 | ₩94,899 | ₩95,421 | +0.44% | 2.7만 |
|---|
| 2026.02.27 | ₩94,350 | ₩95,167 | ₩94,350 | ₩95,167 | +0.87% | 9만 |
|---|
| 2026.02.26 | ₩94,845 | ₩95,140 | ₩94,671 | ₩94,859 | +0.01% | 1.6만 |
|---|
| 2026.02.25 | ₩94,551 | ₩94,645 | ₩94,082 | ₩94,618 | +0.07% | 1.8만 |
|---|
| 2026.02.24 | ₩93,734 | ₩94,511 | ₩93,681 | ₩94,430 | +0.74% | 4.1만 |
|---|
| 2026.02.23 | ₩94,270 | ₩94,270 | ₩93,627 | ₩94,016 | -0.27% | 5.5만 |
|---|
| 2026.02.20 | ₩94,002 | ₩94,377 | ₩93,748 | ₩94,350 | +0.37% | 4.5만 |
|---|
| 2026.02.19 | ₩94,337 | ₩94,511 | ₩93,949 | ₩94,230 | -0.11% | 5만 |
|---|
| 2026.02.18 | ₩94,190 | ₩94,444 | ₩94,176 | ₩94,377 | +0.20% | 2.6만 |
|---|
| 2026.02.17 | ₩94,203 | ₩94,471 | ₩93,534 | ₩93,908 | -0.31% | 4.6만 |
|---|
| 2026.02.13 | ₩93,132 | ₩94,136 | ₩93,132 | ₩93,989 | +0.92% | 3.4만 |
|---|
| 2026.02.12 | ₩94,364 | ₩94,538 | ₩93,186 | ₩93,226 | -1.21% | 4.6만 |
|---|
| 2026.02.11 | ₩94,149 | ₩94,631 | ₩94,136 | ₩94,350 | +0.21% | 4.8만 |
|---|
| 2026.02.10 | ₩94,016 | ₩94,350 | ₩93,855 | ₩93,975 | -0.04% | 2.9만 |
|---|
| 2026.02.09 | ₩94,230 | ₩94,337 | ₩93,841 | ₩94,149 | -0.09% | 7.5만 |
|---|
| 2026.02.06 | ₩93,346 | ₩94,243 | ₩93,346 | ₩94,123 | +0.83% | 6만 |
|---|
| 2026.02.05 | ₩92,971 | ₩93,453 | ₩92,757 | ₩92,918 | -0.06% | 3.3만 |
|---|
| 2026.02.04 | ₩92,878 | ₩93,828 | ₩92,878 | ₩93,534 | +0.71% | 20.9만 |
|---|
| 2026.02.03 | ₩91,579 | ₩92,623 | ₩91,579 | ₩92,530 | +1.04% | 3.9만 |
|---|
| 2026.02.02 | ₩91,325 | ₩91,914 | ₩91,325 | ₩91,807 | +0.53% | 3.2만 |
|---|
| 2026.01.30 | ₩91,352 | ₩91,753 | ₩90,843 | ₩91,753 | +0.44% | 7.3만 |
|---|
| 2026.01.29 | ₩91,244 | ₩91,619 | ₩91,057 | ₩91,512 | +0.29% | 7만 |
|---|
| 2026.01.28 | ₩90,749 | ₩91,030 | ₩90,481 | ₩90,789 | +0.04% | 9.5만 |
|---|
| 2026.01.27 | ₩90,682 | ₩90,910 | ₩90,522 | ₩90,803 | +0.13% | 3만 |
|---|
| 2026.01.26 | ₩90,763 | ₩91,044 | ₩90,629 | ₩90,843 | +0.09% | 15만 |
|---|
| 2026.01.23 | ₩90,414 | ₩90,562 | ₩90,066 | ₩90,307 | -0.12% | 3.8만 |
|---|
| 2026.01.22 | ₩90,120 | ₩90,722 | ₩90,120 | ₩90,535 | +0.46% | 2.8만 |
|---|
| 2026.01.21 | ₩89,651 | ₩90,267 | ₩89,638 | ₩90,107 | +0.51% | 3.3만 |
|---|
| 2026.01.20 | ₩89,451 | ₩89,799 | ₩89,022 | ₩89,183 | -0.30% | 3.1만 |
|---|
| 2026.01.16 | ₩90,401 | ₩90,468 | ₩90,066 | ₩90,120 | -0.31% | 4.4만 |
|---|
| 2026.01.15 | ₩90,508 | ₩90,602 | ₩90,187 | ₩90,334 | -0.19% | 3.8만 |
|---|
| 2026.01.14 | ₩89,892 | ₩90,441 | ₩89,892 | ₩90,374 | +0.54% | 3.8만 |
|---|
| 2026.01.13 | ₩90,281 | ₩90,455 | ₩89,718 | ₩89,946 | -0.37% | 9.4만 |
|---|
| 2026.01.12 | ₩90,401 | ₩90,414 | ₩90,080 | ₩90,294 | -0.12% | 8.8만 |
|---|
| 2026.01.09 | ₩90,896 | ₩90,923 | ₩90,642 | ₩90,776 | -0.13% | 6.9만 |
|---|
| 2026.01.08 | ₩89,879 | ₩91,084 | ₩89,879 | ₩90,883 | +1.12% | 5.3만 |
|---|
| 2026.01.07 | ₩90,763 | ₩90,763 | ₩89,745 | ₩89,839 | -1.02% | 8.3만 |
|---|
| 2026.01.06 | ₩90,441 | ₩90,843 | ₩90,441 | ₩90,749 | +0.34% | 8.3만 |
|---|
| 2026.01.05 | ₩89,785 | ₩90,937 | ₩89,785 | ₩90,615 | +0.92% | 5만 |
|---|
| 2026.01.02 | ₩89,089 | ₩89,584 | ₩88,741 | ₩89,491 | +0.45% | 3.8만 |
|---|
| 2025.12.31 | ₩89,451 | ₩89,477 | ₩88,995 | ₩89,049 | -0.45% | 3.7만 |
|---|
| 2025.12.30 | ₩89,665 | ₩89,692 | ₩89,451 | ₩89,625 | -0.04% | 4만 |
|---|
| 2025.12.29 | ₩89,692 | ₩89,692 | ₩89,451 | ₩89,504 | -0.21% | 6.5만 |
|---|
| 2025.12.26 | ₩89,705 | ₩89,705 | ₩89,370 | ₩89,598 | -0.12% | 2.3만 |
|---|
| 2025.12.24 | ₩89,357 | ₩89,825 | ₩89,357 | ₩89,718 | +0.40% | 2.4만 |
|---|
| 2025.12.23 | ₩89,169 | ₩89,504 | ₩89,169 | ₩89,357 | +0.21% | 4.3만 |
|---|
| 2025.12.22 | ₩88,781 | ₩89,317 | ₩88,781 | ₩89,210 | +0.48% | 4.2만 |
|---|
| 2025.12.19 | ₩88,848 | ₩89,344 | ₩88,848 | ₩89,022 | +0.20% | 7.2만 |
|---|
| 2025.12.18 | ₩89,277 | ₩89,410 | ₩88,835 | ₩88,862 | -0.46% | 8.9만 |
|---|
| 2025.12.17 | ₩89,143 | ₩89,317 | ₩89,036 | ₩89,156 | +0.02% | 3.5만 |
|---|
| 2025.12.16 | ₩89,933 | ₩90,040 | ₩88,888 | ₩89,156 | -0.86% | 3.9만 |
|---|
| 2025.12.15 | ₩89,986 | ₩90,147 | ₩89,772 | ₩90,066 | +0.09% | 2.7만 |
|---|
| 2025.12.12 | ₩89,986 | ₩90,093 | ₩89,705 | ₩89,839 | -0.16% | 5.1만 |
|---|
| 2025.12.11 | ₩88,995 | ₩89,852 | ₩88,995 | ₩89,758 | +0.86% | 2.8만 |
|---|
| 2025.12.10 | ₩88,165 | ₩89,062 | ₩88,152 | ₩88,942 | +0.88% | 3.5만 |
|---|
| 2025.12.09 | ₩88,701 | ₩88,982 | ₩88,179 | ₩88,206 | -0.56% | 5.6만 |
|---|
| 2025.12.08 | ₩88,754 | ₩88,754 | ₩88,393 | ₩88,514 | -0.27% | 3.8만 |
|---|
| 2025.12.05 | ₩88,995 | ₩89,410 | ₩88,808 | ₩88,902 | -0.11% | 4.1만 |
|---|
| 2025.12.04 | ₩89,103 | ₩89,277 | ₩88,888 | ₩89,129 | +0.03% | 12만 |
|---|
| 2025.12.03 | ₩88,929 | ₩89,437 | ₩88,929 | ₩89,196 | +0.30% | 5.3만 |
|---|
| 2025.12.02 | ₩89,022 | ₩89,022 | ₩88,447 | ₩88,714 | -0.35% | 7.4만 |
|---|
| 2025.12.01 | ₩89,103 | ₩89,678 | ₩88,942 | ₩89,009 | -0.11% | 4.8만 |
|---|
| 2025.11.28 | ₩88,929 | ₩89,531 | ₩88,929 | ₩89,451 | +0.59% | 1.4만 |
|---|
| 2025.11.26 | ₩88,514 | ₩89,143 | ₩88,514 | ₩88,862 | +0.39% | 2.9만 |
|---|
| 2025.11.25 | ₩87,871 | ₩88,554 | ₩87,871 | ₩88,473 | +0.69% | 5.9만 |
|---|
| 2025.11.24 | ₩87,817 | ₩87,884 | ₩87,322 | ₩87,750 | -0.08% | 3.6만 |
|---|
| 2025.11.21 | ₩86,974 | ₩88,018 | ₩86,787 | ₩87,657 | +0.78% | 3.3만 |
|---|
| 2025.11.20 | ₩87,965 | ₩88,447 | ₩86,693 | ₩86,720 | -1.42% | 4.1만 |
|---|
| 2025.11.19 | ₩87,563 | ₩87,844 | ₩87,322 | ₩87,617 | +0.06% | 5.2만 |
|---|
| 2025.11.18 | ₩87,510 | ₩88,192 | ₩87,389 | ₩87,831 | +0.37% | 7.7만 |
|---|
| 2025.11.17 | ₩88,795 | ₩88,795 | ₩87,496 | ₩87,670 | -1.27% | 2.4만 |
|---|
| 2025.11.14 | ₩88,781 | ₩89,022 | ₩88,219 | ₩88,661 | -0.14% | 15.3만 |
|---|
| 2025.11.13 | ₩89,384 | ₩89,732 | ₩88,714 | ₩88,821 | -0.63% | 2.9만 |
|---|
| 2025.11.12 | ₩88,728 | ₩89,531 | ₩88,728 | ₩89,317 | +0.66% | 2.6만 |
|---|
| 2025.11.11 | ₩87,911 | ₩88,701 | ₩87,911 | ₩88,567 | +0.75% | 3.1만 |
|---|
| 2025.11.10 | ₩87,081 | ₩87,724 | ₩86,974 | ₩87,563 | +0.55% | 3.5만 |
|---|
| 2025.11.07 | ₩86,974 | ₩87,175 | ₩86,559 | ₩87,135 | +0.18% | 9.3만 |
|---|
| 2025.11.06 | ₩86,626 | ₩87,001 | ₩86,532 | ₩86,706 | +0.09% | 6.3만 |
|---|
| 2025.11.05 | ₩86,345 | ₩86,827 | ₩86,265 | ₩86,492 | +0.17% | 3.2만 |
|---|
| 2025.11.04 | ₩85,890 | ₩86,385 | ₩85,635 | ₩86,251 | +0.42% | 6.4만 |
|---|
| 2025.11.03 | ₩86,572 | ₩86,572 | ₩85,783 | ₩86,265 | -0.36% | 4.3만 |
|---|
| 2025.10.31 | ₩86,345 | ₩86,867 | ₩86,278 | ₩86,680 | +0.39% | 2.8만 |
|---|
| 2025.10.30 | ₩86,492 | ₩87,416 | ₩86,492 | ₩86,680 | +0.22% | 5.7만 |
|---|
| 2025.10.29 | ₩87,282 | ₩87,469 | ₩86,800 | ₩86,987 | -0.34% | 2.6만 |
|---|
| 2025.10.28 | ₩87,737 | ₩87,978 | ₩87,483 | ₩87,523 | -0.24% | 4.9만 |
|---|
| 2025.10.27 | ₩87,590 | ₩87,951 | ₩87,496 | ₩87,911 | +0.37% | 5.4만 |
|---|
| 2025.10.24 | ₩87,228 | ₩87,764 | ₩87,228 | ₩87,590 | +0.41% | 5.8만 |
|---|
| 2025.10.23 | ₩86,920 | ₩86,987 | ₩86,546 | ₩86,800 | -0.14% | 4.3만 |
|---|
| 2025.10.22 | ₩86,639 | ₩86,867 | ₩86,265 | ₩86,746 | +0.12% | 4만 |
|---|
| 2025.10.21 | ₩86,907 | ₩87,041 | ₩86,626 | ₩86,760 | -0.17% | 4.1만 |
|---|
| 2025.10.20 | ₩86,345 | ₩86,920 | ₩86,305 | ₩86,840 | +0.57% | 9.7만 |
|---|
| 2025.10.17 | ₩85,823 | ₩86,224 | ₩85,635 | ₩86,077 | +0.30% | 7.9만 |
|---|
| 2025.10.16 | ₩86,532 | ₩86,572 | ₩85,301 | ₩85,515 | -1.18% | 5.8만 |
|---|
| 2025.10.15 | ₩86,653 | ₩87,269 | ₩86,157 | ₩86,599 | -0.06% | 5만 |
|---|
| 2025.10.14 | ₩85,127 | ₩86,666 | ₩85,127 | ₩86,305 | +1.38% | 4.4만 |
|---|
| 2025.10.13 | ₩85,421 | ₩85,716 | ₩85,261 | ₩85,448 | +0.03% | 5.2만 |
|---|
| 2025.10.10 | ₩86,599 | ₩86,599 | ₩85,060 | ₩85,087 | -1.75% | 3.4만 |
|---|