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 | ₩103,598 | ₩104,295 | ₩103,571 | ₩103,960 | +0.35% | 28.5만 |
| 2026.10.08 | ₩103,276 | ₩104,778 | ₩103,276 | ₩104,711 | +1.39% | 20.6만 |
| 2026.10.07 | ₩103,410 | ₩103,450 | ₩103,008 | ₩103,196 | -0.21% | 15.3만 |
| 2026.10.06 | ₩103,249 | ₩103,692 | ₩103,182 | ₩103,692 | +0.43% | 17.3만 |
| 2026.10.05 | ₩102,753 | ₩103,397 | ₩102,190 | ₩103,290 | +0.52% | 38.9만 |
| 2026.10.02 | ₩102,270 | ₩102,941 | ₩102,244 | ₩102,820 | +0.54% | 41.3만 |
| 2026.10.01 | ₩101,908 | ₩102,606 | ₩101,640 | ₩102,525 | +0.61% | 16.6만 |
| 2026.09.30 | ₩103,437 | ₩103,450 | ₩102,311 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,311 |
| -1.09% |
| 19만 |
| 2026.09.29 | ₩103,222 | ₩103,517 | ₩102,887 | ₩103,169 | -0.05% | 16.9만 |
|---|
| 2026.09.28 | ₩104,550 | ₩104,563 | ₩103,678 | ₩103,826 | -0.69% | 15.8만 |
|---|
| 2026.09.25 | ₩104,000 | ₩104,697 | ₩103,719 | ₩104,617 | +0.59% | 17.3만 |
|---|
| 2026.09.24 | ₩104,577 | ₩104,858 | ₩104,148 | ₩104,228 | -0.33% | 18.8만 |
|---|
| 2026.09.23 | ₩104,349 | ₩105,194 | ₩104,215 | ₩104,322 | -0.03% | 27.5만 |
|---|
| 2026.09.22 | ₩105,971 | ₩105,971 | ₩104,537 | ₩104,550 | -1.34% | 75.6만 |
|---|
| 2026.09.21 | ₩106,360 | ₩106,575 | ₩105,757 | ₩105,971 | -0.37% | 10.1만 |
|---|
| 2026.09.18 | ₩106,762 | ₩106,897 | ₩106,427 | ₩106,682 | -0.08% | 61.8만 |
|---|
| 2026.09.17 | ₩107,929 | ₩107,929 | ₩106,870 | ₩107,245 | -0.63% | 33.4만 |
|---|
| 2026.09.16 | ₩109,391 | ₩109,391 | ₩106,695 | ₩107,393 | -1.83% | 14.2만 |
|---|
| 2026.09.15 | ₩109,766 | ₩109,779 | ₩109,096 | ₩109,632 | -0.12% | 10.4만 |
|---|
| 2026.09.14 | ₩110,423 | ₩110,638 | ₩109,310 | ₩109,605 | -0.74% | 27.6만 |
|---|
| 2026.09.11 | ₩110,289 | ₩110,463 | ₩109,458 | ₩109,940 | -0.32% | 13.3만 |
|---|
| 2026.09.10 | ₩109,927 | ₩109,927 | ₩109,189 | ₩109,525 | -0.37% | 11.6만 |
|---|
| 2026.09.09 | ₩109,887 | ₩109,887 | ₩109,444 | ₩109,538 | -0.32% | 24.6만 |
|---|
| 2026.09.08 | ₩110,195 | ₩110,530 | ₩109,873 | ₩109,873 | -0.29% | 15.6만 |
|---|
| 2026.09.04 | ₩110,906 | ₩110,933 | ₩110,504 | ₩110,732 | -0.16% | 17.9만 |
|---|
| 2026.09.03 | ₩111,322 | ₩111,844 | ₩111,027 | ₩111,617 | +0.26% | 14.8만 |
|---|
| 2026.09.02 | ₩110,209 | ₩111,375 | ₩110,209 | ₩110,919 | +0.64% | 28.2만 |
|---|
| 2026.09.01 | ₩110,007 | ₩110,383 | ₩109,659 | ₩109,900 | -0.10% | 23.6만 |
|---|
| 2026.08.31 | ₩109,565 | ₩109,686 | ₩109,136 | ₩109,310 | -0.23% | 12.6만 |
|---|
| 2026.08.28 | ₩109,712 | ₩109,739 | ₩109,283 | ₩109,538 | -0.16% | 8.3만 |
|---|
| 2026.08.27 | ₩109,632 | ₩109,726 | ₩109,122 | ₩109,337 | -0.27% | 7.9만 |
|---|
| 2026.08.26 | ₩110,276 | ₩110,664 | ₩110,061 | ₩110,369 | +0.09% | 6.5만 |
|---|
| 2026.08.25 | ₩110,383 | ₩110,624 | ₩109,940 | ₩110,517 | +0.12% | 4.5만 |
|---|
| 2026.08.24 | ₩110,437 | ₩110,919 | ₩110,289 | ₩110,718 | +0.25% | 10만 |
|---|
| 2026.08.21 | ₩109,833 | ₩110,584 | ₩109,833 | ₩110,249 | +0.38% | 12만 |
|---|
| 2026.08.20 | ₩110,182 | ₩110,530 | ₩109,310 | ₩109,364 | -0.74% | 9.7만 |
|---|
| 2026.08.19 | ₩110,839 | ₩111,456 | ₩110,316 | ₩110,423 | -0.38% | 11만 |
|---|
| 2026.08.18 | ₩109,900 | ₩110,235 | ₩109,793 | ₩110,088 | +0.17% | 16.3만 |
|---|
| 2026.08.17 | ₩109,364 | ₩109,873 | ₩109,149 | ₩109,243 | -0.11% | 8.8만 |
|---|
| 2026.08.14 | ₩109,203 | ₩109,672 | ₩109,136 | ₩109,565 | +0.33% | 11.1만 |
|---|
| 2026.08.13 | ₩108,854 | ₩109,310 | ₩108,841 | ₩109,189 | +0.31% | 9.1만 |
|---|
| 2026.08.12 | ₩108,251 | ₩108,881 | ₩107,942 | ₩108,734 | +0.45% | 7.5만 |
|---|
| 2026.08.11 | ₩108,331 | ₩108,801 | ₩108,090 | ₩108,385 | +0.05% | 9.1만 |
|---|
| 2026.08.10 | ₩107,299 | ₩108,278 | ₩107,272 | ₩108,278 | +0.91% | 12.3만 |
|---|
| 2026.08.07 | ₩106,923 | ₩107,312 | ₩106,293 | ₩107,272 | +0.33% | 11.8만 |
|---|
| 2026.08.06 | ₩108,546 | ₩108,707 | ₩106,830 | ₩107,165 | -1.27% | 20.4만 |
|---|
| 2026.08.05 | ₩107,835 | ₩107,835 | ₩107,098 | ₩107,366 | -0.44% | 31.4만 |
|---|
| 2026.08.04 | ₩106,950 | ₩107,688 | ₩106,253 | ₩107,419 | +0.44% | 71.2만 |
|---|
| 2026.08.03 | ₩107,674 | ₩107,701 | ₩106,749 | ₩107,138 | -0.50% | 14.1만 |
|---|
| 2026.07.31 | ₩107,178 | ₩107,621 | ₩106,575 | ₩107,312 | +0.13% | 6.9만 |
|---|
| 2026.07.30 | ₩106,628 | ₩107,285 | ₩105,931 | ₩107,178 | +0.52% | 17.3만 |
|---|
| 2026.07.29 | ₩108,948 | ₩108,948 | ₩107,057 | ₩107,151 | -1.65% | 9만 |
|---|
| 2026.07.28 | ₩108,278 | ₩108,653 | ₩107,902 | ₩108,291 | +0.01% | 12.9만 |
|---|
| 2026.07.27 | ₩107,366 | ₩107,889 | ₩107,165 | ₩107,326 | -0.04% | 18.2만 |
|---|
| 2026.07.24 | ₩106,400 | ₩107,460 | ₩106,400 | ₩107,245 | +0.79% | 7.5만 |
|---|
| 2026.07.23 | ₩106,427 | ₩106,669 | ₩106,025 | ₩106,387 | -0.04% | 12.7만 |
|---|
| 2026.07.22 | ₩106,883 | ₩107,084 | ₩106,481 | ₩106,548 | -0.31% | 27.3만 |
|---|
| 2026.07.21 | ₩105,301 | ₩106,360 | ₩105,033 | ₩106,360 | +1.01% | 8.4만 |
|---|
| 2026.07.20 | ₩105,596 | ₩105,743 | ₩105,006 | ₩105,086 | -0.48% | 5.6만 |
|---|
| 2026.07.17 | ₩105,717 | ₩106,870 | ₩105,422 | ₩105,542 | -0.16% | 7.3만 |
|---|
| 2026.07.16 | ₩105,636 | ₩105,985 | ₩105,395 | ₩105,676 | +0.04% | 8.9만 |
|---|
| 2026.07.15 | ₩104,872 | ₩105,234 | ₩104,751 | ₩105,006 | +0.13% | 9.7만 |
|---|
| 2026.07.14 | ₩105,127 | ₩105,824 | ₩104,630 | ₩105,019 | -0.10% | 10.5만 |
|---|
| 2026.07.13 | ₩105,180 | ₩105,395 | ₩104,724 | ₩105,368 | +0.18% | 7.6만 |
|---|
| 2026.07.10 | ₩104,617 | ₩104,617 | ₩104,054 | ₩104,483 | -0.13% | 4.3만 |
|---|
| 2026.07.09 | ₩103,987 | ₩104,657 | ₩103,987 | ₩104,228 | +0.23% | 2.9만 |
|---|
| 2026.07.08 | ₩105,140 | ₩105,140 | ₩104,148 | ₩104,188 | -0.91% | 6만 |
|---|
| 2026.07.07 | ₩104,872 | ₩105,475 | ₩104,791 | ₩105,006 | +0.13% | 4.5만 |
|---|
| 2026.07.06 | ₩104,201 | ₩104,201 | ₩103,531 | ₩103,973 | -0.22% | 4만 |
|---|
| 2026.07.02 | ₩103,330 | ₩103,960 | ₩103,169 | ₩103,960 | +0.61% | 4.3만 |
|---|
| 2026.07.01 | ₩101,841 | ₩102,740 | ₩101,841 | ₩102,539 | +0.68% | 5.3만 |
|---|
| 2026.06.30 | ₩102,740 | ₩102,753 | ₩101,587 | ₩101,600 | -1.11% | 4.7만 |
|---|
| 2026.06.29 | ₩103,155 | ₩103,209 | ₩102,793 | ₩102,860 | -0.29% | 3.6만 |
|---|
| 2026.06.26 | ₩103,102 | ₩103,424 | ₩102,726 | ₩103,249 | +0.14% | 5.9만 |
|---|
| 2026.06.25 | ₩102,096 | ₩103,678 | ₩102,096 | ₩102,874 | +0.76% | 7.6만 |
|---|
| 2026.06.24 | ₩102,083 | ₩102,150 | ₩101,573 | ₩101,935 | -0.14% | 2.7만 |
|---|
| 2026.06.23 | ₩101,613 | ₩102,512 | ₩101,292 | ₩102,364 | +0.74% | 8.8만 |
|---|
| 2026.06.22 | ₩100,420 | ₩101,560 | ₩100,085 | ₩101,305 | +0.88% | 5만 |
|---|
| 2026.06.18 | ₩102,056 | ₩102,123 | ₩100,487 | ₩100,621 | -1.41% | 7.3만 |
|---|
| 2026.06.17 | ₩102,297 | ₩102,793 | ₩101,292 | ₩101,600 | -0.68% | 5.9만 |
|---|
| 2026.06.16 | ₩102,391 | ₩102,807 | ₩102,136 | ₩102,619 | +0.22% | 8.7만 |
|---|
| 2026.06.15 | ₩102,753 | ₩102,753 | ₩102,096 | ₩102,123 | -0.61% | 4.7만 |
|---|
| 2026.06.12 | ₩102,069 | ₩103,129 | ₩102,069 | ₩102,981 | +0.89% | 4.7만 |
|---|
| 2026.06.11 | ₩101,828 | ₩102,391 | ₩101,694 | ₩101,908 | +0.08% | 4.9만 |
|---|
| 2026.06.10 | ₩101,667 | ₩101,989 | ₩101,251 | ₩101,278 | -0.38% | 5.5만 |
|---|
| 2026.06.09 | ₩101,104 | ₩101,372 | ₩100,568 | ₩101,345 | +0.24% | 2.4만 |
|---|
| 2026.06.08 | ₩100,782 | ₩101,600 | ₩100,648 | ₩100,755 | -0.03% | 4만 |
|---|
| 2026.06.05 | ₩101,466 | ₩101,734 | ₩101,023 | ₩101,090 | -0.37% | 4만 |
|---|
| 2026.06.04 | ₩100,541 | ₩101,292 | ₩100,541 | ₩101,077 | +0.53% | 2.6만 |
|---|
| 2026.06.03 | ₩99,602 | ₩100,031 | ₩99,401 | ₩99,495 | -0.11% | 2.8만 |
|---|
| 2026.06.02 | ₩98,744 | ₩99,843 | ₩98,690 | ₩99,642 | +0.91% | 2.4만 |
|---|
| 2026.06.01 | ₩98,556 | ₩98,851 | ₩98,368 | ₩98,744 | +0.19% | 3만 |
|---|
| 2026.05.29 | ₩98,999 | ₩99,025 | ₩98,543 | ₩98,905 | -0.09% | 4.8만 |
|---|
| 2026.05.28 | ₩99,227 | ₩99,388 | ₩98,838 | ₩98,985 | -0.24% | 12.7만 |
|---|
| 2026.05.27 | ₩99,119 | ₩99,589 | ₩99,106 | ₩99,186 | +0.07% | 3.8만 |
|---|
| 2026.05.26 | ₩100,085 | ₩100,259 | ₩99,320 | ₩99,428 | -0.66% | 4.3만 |
|---|
| 2026.05.22 | ₩99,414 | ₩100,152 | ₩99,414 | ₩100,004 | +0.59% | 2.8만 |
|---|
| 2026.05.21 | ₩98,824 | ₩99,240 | ₩98,462 | ₩99,240 | +0.42% | 3.2만 |
|---|
| 2026.05.20 | ₩98,516 | ₩99,253 | ₩98,516 | ₩98,999 | +0.49% | 2.7만 |
|---|
| 2026.05.19 | ₩98,462 | ₩98,891 | ₩97,805 | ₩98,422 | -0.04% | 3.9만 |
|---|
| 2026.05.18 | ₩97,872 | ₩98,677 | ₩97,711 | ₩98,677 | +0.82% | 2.4만 |
|---|
| 2026.05.15 | ₩98,556 | ₩98,556 | ₩97,926 | ₩98,114 | -0.45% | 5만 |
|---|
| 2026.05.14 | ₩98,663 | ₩98,999 | ₩98,543 | ₩98,637 | -0.03% | 4.6만 |
|---|
| 2026.05.13 | ₩97,416 | ₩97,966 | ₩97,416 | ₩97,819 | +0.41% | 3.8만 |
|---|
| 2026.05.12 | ₩97,148 | ₩98,087 | ₩96,491 | ₩97,926 | +0.80% | 3.5만 |
|---|
| 2026.05.11 | ₩97,135 | ₩97,296 | ₩96,853 | ₩97,028 | -0.11% | 6.9만 |
|---|
| 2026.05.08 | ₩97,363 | ₩97,390 | ₩96,773 | ₩96,907 | -0.47% | 3.8만 |
|---|
| 2026.05.07 | ₩97,510 | ₩97,564 | ₩96,665 | ₩96,867 | -0.66% | 4.8만 |
|---|
| 2026.05.06 | ₩97,658 | ₩98,167 | ₩97,577 | ₩97,738 | +0.08% | 4.9만 |
|---|
| 2026.05.05 | ₩97,269 | ₩97,872 | ₩97,269 | ₩97,510 | +0.25% | 3.7만 |
|---|
| 2026.05.04 | ₩97,376 | ₩97,711 | ₩96,974 | ₩97,135 | -0.25% | 3.4만 |
|---|
| 2026.05.01 | ₩98,449 | ₩98,623 | ₩97,765 | ₩97,765 | -0.69% | 3.4만 |
|---|
| 2026.04.30 | ₩96,773 | ₩98,529 | ₩96,612 | ₩98,476 | +1.76% | 3.6만 |
|---|
| 2026.04.29 | ₩96,853 | ₩97,095 | ₩96,572 | ₩97,095 | +0.25% | 9만 |
|---|
| 2026.04.28 | ₩97,336 | ₩97,390 | ₩96,826 | ₩97,095 | -0.25% | 5.6만 |
|---|
| 2026.04.27 | ₩96,491 | ₩97,148 | ₩96,491 | ₩96,585 | +0.10% | 2.7만 |
|---|
| 2026.04.24 | ₩96,679 | ₩96,679 | ₩96,223 | ₩96,384 | -0.31% | 18.7만 |
|---|
| 2026.04.23 | ₩96,612 | ₩97,162 | ₩96,384 | ₩96,920 | +0.32% | 5.5만 |
|---|
| 2026.04.22 | ₩96,853 | ₩97,242 | ₩96,370 | ₩96,491 | -0.37% | 6.8만 |
|---|
| 2026.04.21 | ₩97,041 | ₩97,323 | ₩96,545 | ₩96,612 | -0.44% | 6.6만 |
|---|
| 2026.04.20 | ₩96,411 | ₩96,907 | ₩96,411 | ₩96,625 | +0.22% | 4만 |
|---|
| 2026.04.17 | ₩95,888 | ₩96,867 | ₩95,807 | ₩96,505 | +0.64% | 3.6만 |
|---|
| 2026.04.16 | ₩95,311 | ₩96,102 | ₩95,311 | ₩95,995 | +0.72% | 4.1만 |
|---|
| 2026.04.15 | ₩95,740 | ₩95,955 | ₩95,258 | ₩95,472 | -0.28% | 9만 |
|---|
| 2026.04.14 | ₩95,365 | ₩95,807 | ₩95,123 | ₩95,660 | +0.31% | 6.8만 |
|---|
| 2026.04.13 | ₩94,989 | ₩95,660 | ₩94,775 | ₩95,646 | +0.69% | 4.4만 |
|---|
| 2026.04.10 | ₩96,143 | ₩96,143 | ₩95,164 | ₩95,271 | -0.91% | 3.3만 |
|---|
| 2026.04.09 | ₩95,472 | ₩96,250 | ₩95,472 | ₩96,022 | +0.58% | 5.7만 |
|---|
| 2026.04.08 | ₩95,231 | ₩95,821 | ₩94,989 | ₩95,821 | +0.62% | 4.1만 |
|---|
| 2026.04.07 | ₩94,118 | ₩94,547 | ₩94,104 | ₩94,426 | +0.33% | 5.6만 |
|---|
| 2026.04.06 | ₩93,555 | ₩94,051 | ₩93,555 | ₩94,051 | +0.53% | 2.7만 |
|---|
| 2026.04.02 | ₩92,965 | ₩93,622 | ₩92,911 | ₩93,622 | +0.71% | 22.4만 |
|---|
| 2026.04.01 | ₩93,581 | ₩93,595 | ₩93,206 | ₩93,353 | -0.24% | 6.3만 |
|---|
| 2026.03.31 | ₩92,710 | ₩93,488 | ₩92,522 | ₩93,474 | +0.82% | 7.8만 |
|---|
| 2026.03.30 | ₩92,536 | ₩92,817 | ₩91,704 | ₩91,972 | -0.61% | 4.9만 |
|---|
| 2026.03.27 | ₩92,656 | ₩92,790 | ₩91,691 | ₩91,785 | -0.94% | 6.8만 |
|---|
| 2026.03.26 | ₩92,723 | ₩93,273 | ₩92,683 | ₩92,763 | +0.04% | 7.9만 |
|---|
| 2026.03.25 | ₩93,193 | ₩93,488 | ₩92,683 | ₩92,898 | -0.32% | 7.6만 |
|---|
| 2026.03.24 | ₩91,543 | ₩93,286 | ₩91,543 | ₩92,804 | +1.38% | 8.5만 |
|---|
| 2026.03.23 | ₩92,227 | ₩92,777 | ₩91,838 | ₩91,986 | -0.26% | 8.1만 |
|---|
| 2026.03.20 | ₩92,214 | ₩92,388 | ₩91,449 | ₩91,704 | -0.55% | 3.9만 |
|---|
| 2026.03.19 | ₩91,865 | ₩92,549 | ₩91,704 | ₩92,120 | +0.28% | 6.2만 |
|---|
| 2026.03.18 | ₩92,763 | ₩92,938 | ₩92,066 | ₩92,120 | -0.69% | 6.5만 |
|---|
| 2026.03.17 | ₩93,380 | ₩93,595 | ₩92,978 | ₩93,018 | -0.39% | 3.4만 |
|---|
| 2026.03.16 | ₩92,629 | ₩93,152 | ₩92,455 | ₩92,616 | -0.01% | 6.8만 |
|---|
| 2026.03.13 | ₩92,509 | ₩92,965 | ₩92,120 | ₩92,120 | -0.42% | 7.5만 |
|---|
| 2026.03.12 | ₩92,053 | ₩92,710 | ₩91,999 | ₩92,120 | +0.07% | 8만 |
|---|
| 2026.03.11 | ₩92,603 | ₩92,951 | ₩92,308 | ₩92,951 | +0.38% | 2.3만 |
|---|
| 2026.03.10 | ₩92,965 | ₩93,783 | ₩92,723 | ₩92,857 | -0.12% | 5.5만 |
|---|
| 2026.03.09 | ₩92,482 | ₩93,058 | ₩91,409 | ₩92,991 | +0.55% | 6.2만 |
|---|
| 2026.03.06 | ₩93,166 | ₩93,394 | ₩92,200 | ₩93,313 | +0.16% | 7.3만 |
|---|
| 2026.03.05 | ₩94,815 | ₩95,083 | ₩93,769 | ₩94,238 | -0.61% | 5.3만 |
|---|
| 2026.03.04 | ₩94,788 | ₩95,365 | ₩94,574 | ₩95,311 | +0.55% | 4.3만 |
|---|
| 2026.03.03 | ₩94,520 | ₩95,110 | ₩93,716 | ₩94,761 | +0.26% | 4.8만 |
|---|
| 2026.03.02 | ₩95,164 | ₩95,727 | ₩95,056 | ₩95,579 | +0.44% | 2.7만 |
|---|
| 2026.02.27 | ₩94,507 | ₩95,325 | ₩94,507 | ₩95,325 | +0.87% | 9만 |
|---|
| 2026.02.26 | ₩95,003 | ₩95,298 | ₩94,828 | ₩95,016 | +0.01% | 1.6만 |
|---|
| 2026.02.25 | ₩94,708 | ₩94,802 | ₩94,238 | ₩94,775 | +0.07% | 1.8만 |
|---|
| 2026.02.24 | ₩93,890 | ₩94,668 | ₩93,836 | ₩94,587 | +0.74% | 4.1만 |
|---|
| 2026.02.23 | ₩94,426 | ₩94,426 | ₩93,783 | ₩94,171 | -0.27% | 5.5만 |
|---|
| 2026.02.20 | ₩94,158 | ₩94,533 | ₩93,903 | ₩94,507 | +0.37% | 4.5만 |
|---|
| 2026.02.19 | ₩94,493 | ₩94,668 | ₩94,104 | ₩94,386 | -0.11% | 5만 |
|---|
| 2026.02.18 | ₩94,346 | ₩94,600 | ₩94,332 | ₩94,533 | +0.20% | 2.6만 |
|---|
| 2026.02.17 | ₩94,359 | ₩94,627 | ₩93,689 | ₩94,064 | -0.31% | 4.6만 |
|---|
| 2026.02.13 | ₩93,286 | ₩94,292 | ₩93,286 | ₩94,145 | +0.92% | 3.4만 |
|---|
| 2026.02.12 | ₩94,520 | ₩94,694 | ₩93,340 | ₩93,380 | -1.21% | 4.6만 |
|---|
| 2026.02.11 | ₩94,305 | ₩94,788 | ₩94,292 | ₩94,507 | +0.21% | 4.8만 |
|---|
| 2026.02.10 | ₩94,171 | ₩94,507 | ₩94,010 | ₩94,131 | -0.04% | 2.9만 |
|---|
| 2026.02.09 | ₩94,386 | ₩94,493 | ₩93,997 | ₩94,305 | -0.09% | 7.5만 |
|---|
| 2026.02.06 | ₩93,501 | ₩94,399 | ₩93,501 | ₩94,279 | +0.83% | 6만 |
|---|
| 2026.02.05 | ₩93,126 | ₩93,608 | ₩92,911 | ₩93,072 | -0.06% | 3.3만 |
|---|
| 2026.02.04 | ₩93,032 | ₩93,984 | ₩93,032 | ₩93,689 | +0.71% | 20.9만 |
|---|
| 2026.02.03 | ₩91,731 | ₩92,777 | ₩91,731 | ₩92,683 | +1.04% | 3.9만 |
|---|
| 2026.02.02 | ₩91,476 | ₩92,066 | ₩91,476 | ₩91,959 | +0.53% | 3.2만 |
|---|
| 2026.01.30 | ₩91,503 | ₩91,905 | ₩90,993 | ₩91,905 | +0.44% | 7.3만 |
|---|
| 2026.01.29 | ₩91,396 | ₩91,771 | ₩91,208 | ₩91,664 | +0.29% | 7만 |
|---|
| 2026.01.28 | ₩90,900 | ₩91,181 | ₩90,631 | ₩90,940 | +0.04% | 9.5만 |
|---|
| 2026.01.27 | ₩90,833 | ₩91,061 | ₩90,672 | ₩90,953 | +0.13% | 3만 |
|---|
| 2026.01.26 | ₩90,913 | ₩91,195 | ₩90,779 | ₩90,993 | +0.09% | 15만 |
|---|
| 2026.01.23 | ₩90,564 | ₩90,712 | ₩90,216 | ₩90,457 | -0.12% | 3.8만 |
|---|
| 2026.01.22 | ₩90,269 | ₩90,873 | ₩90,269 | ₩90,685 | +0.46% | 2.8만 |
|---|
| 2026.01.21 | ₩89,800 | ₩90,417 | ₩89,787 | ₩90,256 | +0.51% | 3.3만 |
|---|
| 2026.01.20 | ₩89,599 | ₩89,948 | ₩89,170 | ₩89,331 | -0.30% | 3.1만 |
|---|
| 2026.01.16 | ₩90,551 | ₩90,618 | ₩90,216 | ₩90,269 | -0.31% | 4.4만 |
|---|
| 2026.01.15 | ₩90,658 | ₩90,752 | ₩90,336 | ₩90,484 | -0.19% | 3.8만 |
|---|
| 2026.01.14 | ₩90,041 | ₩90,591 | ₩90,041 | ₩90,524 | +0.54% | 3.8만 |
|---|
| 2026.01.13 | ₩90,430 | ₩90,605 | ₩89,867 | ₩90,095 | -0.37% | 9.4만 |
|---|
| 2026.01.12 | ₩90,551 | ₩90,564 | ₩90,229 | ₩90,444 | -0.12% | 8.8만 |
|---|
| 2026.01.09 | ₩91,047 | ₩91,074 | ₩90,792 | ₩90,926 | -0.13% | 6.9만 |
|---|
| 2026.01.08 | ₩90,028 | ₩91,235 | ₩90,028 | ₩91,034 | +1.12% | 5.3만 |
|---|
| 2026.01.07 | ₩90,913 | ₩90,913 | ₩89,894 | ₩89,988 | -1.02% | 8.3만 |
|---|
| 2026.01.06 | ₩90,591 | ₩90,993 | ₩90,591 | ₩90,900 | +0.34% | 8.3만 |
|---|
| 2026.01.05 | ₩89,934 | ₩91,087 | ₩89,934 | ₩90,766 | +0.92% | 5만 |
|---|
| 2026.01.02 | ₩89,237 | ₩89,733 | ₩88,888 | ₩89,639 | +0.45% | 3.8만 |
|---|
| 2025.12.31 | ₩89,599 | ₩89,626 | ₩89,143 | ₩89,197 | -0.45% | 3.7만 |
|---|
| 2025.12.30 | ₩89,813 | ₩89,840 | ₩89,599 | ₩89,773 | -0.04% | 4만 |
|---|
| 2025.12.29 | ₩89,840 | ₩89,840 | ₩89,599 | ₩89,653 | -0.21% | 6.5만 |
|---|
| 2025.12.26 | ₩89,854 | ₩89,854 | ₩89,518 | ₩89,746 | -0.12% | 2.3만 |
|---|
| 2025.12.24 | ₩89,505 | ₩89,974 | ₩89,505 | ₩89,867 | +0.40% | 2.4만 |
|---|
| 2025.12.23 | ₩89,317 | ₩89,653 | ₩89,317 | ₩89,505 | +0.21% | 4.3만 |
|---|
| 2025.12.22 | ₩88,928 | ₩89,465 | ₩88,928 | ₩89,358 | +0.48% | 4.2만 |
|---|
| 2025.12.19 | ₩88,996 | ₩89,492 | ₩88,996 | ₩89,170 | +0.20% | 7.2만 |
|---|
| 2025.12.18 | ₩89,425 | ₩89,559 | ₩88,982 | ₩89,009 | -0.46% | 8.9만 |
|---|
| 2025.12.17 | ₩89,291 | ₩89,465 | ₩89,183 | ₩89,304 | +0.02% | 3.5만 |
|---|
| 2025.12.16 | ₩90,082 | ₩90,189 | ₩89,036 | ₩89,304 | -0.86% | 3.9만 |
|---|
| 2025.12.15 | ₩90,135 | ₩90,296 | ₩89,921 | ₩90,216 | +0.09% | 2.7만 |
|---|
| 2025.12.12 | ₩90,135 | ₩90,243 | ₩89,854 | ₩89,988 | -0.16% | 5.1만 |
|---|
| 2025.12.11 | ₩89,143 | ₩90,001 | ₩89,143 | ₩89,907 | +0.86% | 2.8만 |
|---|
| 2025.12.10 | ₩88,312 | ₩89,210 | ₩88,298 | ₩89,089 | +0.88% | 3.5만 |
|---|
| 2025.12.09 | ₩88,848 | ₩89,130 | ₩88,325 | ₩88,352 | -0.56% | 5.6만 |
|---|
| 2025.12.08 | ₩88,902 | ₩88,902 | ₩88,540 | ₩88,660 | -0.27% | 3.8만 |
|---|
| 2025.12.05 | ₩89,143 | ₩89,559 | ₩88,955 | ₩89,049 | -0.11% | 4.1만 |
|---|
| 2025.12.04 | ₩89,250 | ₩89,425 | ₩89,036 | ₩89,277 | +0.03% | 12만 |
|---|
| 2025.12.03 | ₩89,076 | ₩89,586 | ₩89,076 | ₩89,344 | +0.30% | 5.3만 |
|---|
| 2025.12.02 | ₩89,170 | ₩89,170 | ₩88,593 | ₩88,861 | -0.35% | 7.4만 |
|---|
| 2025.12.01 | ₩89,250 | ₩89,827 | ₩89,089 | ₩89,156 | -0.11% | 4.8만 |
|---|
| 2025.11.28 | ₩89,076 | ₩89,679 | ₩89,076 | ₩89,599 | +0.59% | 1.4만 |
|---|
| 2025.11.26 | ₩88,660 | ₩89,291 | ₩88,660 | ₩89,009 | +0.39% | 2.9만 |
|---|
| 2025.11.25 | ₩88,017 | ₩88,701 | ₩88,017 | ₩88,620 | +0.69% | 5.9만 |
|---|
| 2025.11.24 | ₩87,963 | ₩88,030 | ₩87,467 | ₩87,896 | -0.08% | 3.6만 |
|---|
| 2025.11.21 | ₩87,118 | ₩88,164 | ₩86,931 | ₩87,802 | +0.78% | 3.3만 |
|---|
| 2025.11.20 | ₩88,111 | ₩88,593 | ₩86,837 | ₩86,864 | -1.42% | 4.1만 |
|---|
| 2025.11.19 | ₩87,708 | ₩87,990 | ₩87,467 | ₩87,762 | +0.06% | 5.2만 |
|---|
| 2025.11.18 | ₩87,655 | ₩88,338 | ₩87,534 | ₩87,976 | +0.37% | 7.7만 |
|---|
| 2025.11.17 | ₩88,942 | ₩88,942 | ₩87,641 | ₩87,816 | -1.27% | 2.4만 |
|---|
| 2025.11.14 | ₩88,928 | ₩89,170 | ₩88,365 | ₩88,808 | -0.14% | 15.3만 |
|---|
| 2025.11.13 | ₩89,532 | ₩89,881 | ₩88,861 | ₩88,969 | -0.63% | 2.9만 |
|---|
| 2025.11.12 | ₩88,875 | ₩89,679 | ₩88,875 | ₩89,465 | +0.66% | 2.6만 |
|---|
| 2025.11.11 | ₩88,057 | ₩88,848 | ₩88,057 | ₩88,714 | +0.75% | 3.1만 |
|---|
| 2025.11.10 | ₩87,226 | ₩87,869 | ₩87,118 | ₩87,708 | +0.55% | 3.5만 |
|---|
| 2025.11.07 | ₩87,118 | ₩87,319 | ₩86,703 | ₩87,279 | +0.18% | 9.3만 |
|---|
| 2025.11.06 | ₩86,770 | ₩87,145 | ₩86,676 | ₩86,850 | +0.09% | 6.3만 |
|---|
| 2025.11.05 | ₩86,488 | ₩86,971 | ₩86,408 | ₩86,636 | +0.17% | 3.2만 |
|---|
| 2025.11.04 | ₩86,032 | ₩86,528 | ₩85,777 | ₩86,394 | +0.42% | 6.4만 |
|---|
| 2025.11.03 | ₩86,716 | ₩86,716 | ₩85,925 | ₩86,408 | -0.36% | 4.3만 |
|---|
| 2025.10.31 | ₩86,488 | ₩87,011 | ₩86,421 | ₩86,823 | +0.39% | 2.8만 |
|---|
| 2025.10.30 | ₩86,636 | ₩87,561 | ₩86,636 | ₩86,823 | +0.22% | 5.7만 |
|---|
| 2025.10.29 | ₩87,427 | ₩87,614 | ₩86,944 | ₩87,132 | -0.34% | 2.6만 |
|---|
| 2025.10.28 | ₩87,883 | ₩88,124 | ₩87,628 | ₩87,668 | -0.24% | 4.9만 |
|---|
| 2025.10.27 | ₩87,735 | ₩88,097 | ₩87,641 | ₩88,057 | +0.37% | 5.4만 |
|---|
| 2025.10.24 | ₩87,373 | ₩87,909 | ₩87,373 | ₩87,735 | +0.41% | 5.8만 |
|---|
| 2025.10.23 | ₩87,065 | ₩87,132 | ₩86,689 | ₩86,944 | -0.14% | 4.3만 |
|---|
| 2025.10.22 | ₩86,783 | ₩87,011 | ₩86,408 | ₩86,890 | +0.12% | 4만 |
|---|
| 2025.10.21 | ₩87,051 | ₩87,185 | ₩86,770 | ₩86,904 | -0.17% | 4.1만 |
|---|
| 2025.10.20 | ₩86,488 | ₩87,065 | ₩86,448 | ₩86,984 | +0.57% | 9.7만 |
|---|
| 2025.10.17 | ₩85,965 | ₩86,367 | ₩85,777 | ₩86,220 | +0.30% | 7.9만 |
|---|
| 2025.10.16 | ₩86,676 | ₩86,716 | ₩85,442 | ₩85,657 | -1.18% | 5.8만 |
|---|
| 2025.10.15 | ₩86,796 | ₩87,413 | ₩86,300 | ₩86,743 | -0.06% | 5만 |
|---|
| 2025.10.14 | ₩85,268 | ₩86,810 | ₩85,268 | ₩86,448 | +1.38% | 4.4만 |
|---|
| 2025.10.13 | ₩85,563 | ₩85,858 | ₩85,402 | ₩85,590 | +0.03% | 5.2만 |
|---|
| 2025.10.10 | ₩86,743 | ₩86,743 | ₩85,201 | ₩85,228 | -1.75% | 3.4만 |
|---|