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 | ₩103,313 | ₩104,008 | ₩103,286 | ₩103,674 | +0.35% | 28.5만 |
| 2026.10.08 | ₩102,992 | ₩104,490 | ₩102,992 | ₩104,423 | +1.39% | 20.6만 |
| 2026.10.07 | ₩103,126 | ₩103,166 | ₩102,724 | ₩102,912 | -0.21% | 15.3만 |
| 2026.10.06 | ₩102,965 | ₩103,406 | ₩102,898 | ₩103,406 | +0.43% | 17.3만 |
| 2026.10.05 | ₩102,470 | ₩103,112 | ₩101,909 | ₩103,005 | +0.52% | 38.9만 |
| 2026.10.02 | ₩101,989 | ₩102,658 | ₩101,962 | ₩102,537 | +0.54% | 41.3만 |
| 2026.10.01 | ₩101,628 | ₩102,323 | ₩101,361 | ₩102,243 | +0.61% | 16.6만 |
| 2026.09.30 | ₩103,152 | ₩103,166 | ₩102,029 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,029 |
| -1.09% |
| 19만 |
| 2026.09.29 | ₩102,938 | ₩103,233 | ₩102,604 | ₩102,885 | -0.05% | 16.9만 |
|---|
| 2026.09.28 | ₩104,262 | ₩104,276 | ₩103,393 | ₩103,540 | -0.69% | 15.8만 |
|---|
| 2026.09.25 | ₩103,714 | ₩104,409 | ₩103,433 | ₩104,329 | +0.59% | 17.3만 |
|---|
| 2026.09.24 | ₩104,289 | ₩104,570 | ₩103,861 | ₩103,941 | -0.33% | 18.8만 |
|---|
| 2026.09.23 | ₩104,062 | ₩104,904 | ₩103,928 | ₩104,035 | -0.03% | 27.5만 |
|---|
| 2026.09.22 | ₩105,680 | ₩105,680 | ₩104,249 | ₩104,262 | -1.34% | 75.6만 |
|---|
| 2026.09.21 | ₩106,067 | ₩106,281 | ₩105,466 | ₩105,680 | -0.37% | 10.1만 |
|---|
| 2026.09.18 | ₩106,469 | ₩106,602 | ₩106,134 | ₩106,388 | -0.08% | 61.8만 |
|---|
| 2026.09.17 | ₩107,632 | ₩107,632 | ₩106,576 | ₩106,950 | -0.63% | 33.4만 |
|---|
| 2026.09.16 | ₩109,090 | ₩109,090 | ₩106,402 | ₩107,097 | -1.83% | 14.2만 |
|---|
| 2026.09.15 | ₩109,464 | ₩109,477 | ₩108,795 | ₩109,330 | -0.12% | 10.4만 |
|---|
| 2026.09.14 | ₩110,119 | ₩110,333 | ₩109,009 | ₩109,304 | -0.74% | 27.6만 |
|---|
| 2026.09.11 | ₩109,986 | ₩110,159 | ₩109,156 | ₩109,638 | -0.32% | 13.3만 |
|---|
| 2026.09.10 | ₩109,624 | ₩109,624 | ₩108,889 | ₩109,223 | -0.37% | 11.6만 |
|---|
| 2026.09.09 | ₩109,584 | ₩109,584 | ₩109,143 | ₩109,237 | -0.32% | 24.6만 |
|---|
| 2026.09.08 | ₩109,892 | ₩110,226 | ₩109,571 | ₩109,571 | -0.29% | 15.6만 |
|---|
| 2026.09.04 | ₩110,601 | ₩110,627 | ₩110,199 | ₩110,427 | -0.16% | 17.9만 |
|---|
| 2026.09.03 | ₩111,015 | ₩111,537 | ₩110,721 | ₩111,309 | +0.26% | 14.8만 |
|---|
| 2026.09.02 | ₩109,905 | ₩111,069 | ₩109,905 | ₩110,614 | +0.64% | 28.2만 |
|---|
| 2026.09.01 | ₩109,705 | ₩110,079 | ₩109,357 | ₩109,598 | -0.10% | 23.6만 |
|---|
| 2026.08.31 | ₩109,263 | ₩109,384 | ₩108,836 | ₩109,009 | -0.23% | 12.6만 |
|---|
| 2026.08.28 | ₩109,411 | ₩109,437 | ₩108,983 | ₩109,237 | -0.16% | 8.3만 |
|---|
| 2026.08.27 | ₩109,330 | ₩109,424 | ₩108,822 | ₩109,036 | -0.27% | 7.9만 |
|---|
| 2026.08.26 | ₩109,972 | ₩110,360 | ₩109,758 | ₩110,066 | +0.09% | 6.5만 |
|---|
| 2026.08.25 | ₩110,079 | ₩110,320 | ₩109,638 | ₩110,213 | +0.12% | 4.5만 |
|---|
| 2026.08.24 | ₩110,133 | ₩110,614 | ₩109,986 | ₩110,413 | +0.25% | 10만 |
|---|
| 2026.08.21 | ₩109,531 | ₩110,280 | ₩109,531 | ₩109,945 | +0.38% | 12만 |
|---|
| 2026.08.20 | ₩109,879 | ₩110,226 | ₩109,009 | ₩109,063 | -0.74% | 9.7만 |
|---|
| 2026.08.19 | ₩110,534 | ₩111,149 | ₩110,012 | ₩110,119 | -0.38% | 11만 |
|---|
| 2026.08.18 | ₩109,598 | ₩109,932 | ₩109,491 | ₩109,785 | +0.17% | 16.3만 |
|---|
| 2026.08.17 | ₩109,063 | ₩109,571 | ₩108,849 | ₩108,943 | -0.11% | 8.8만 |
|---|
| 2026.08.14 | ₩108,902 | ₩109,370 | ₩108,836 | ₩109,263 | +0.33% | 11.1만 |
|---|
| 2026.08.13 | ₩108,555 | ₩109,009 | ₩108,541 | ₩108,889 | +0.31% | 9.1만 |
|---|
| 2026.08.12 | ₩107,953 | ₩108,581 | ₩107,645 | ₩108,434 | +0.45% | 7.5만 |
|---|
| 2026.08.11 | ₩108,033 | ₩108,501 | ₩107,792 | ₩108,087 | +0.05% | 9.1만 |
|---|
| 2026.08.10 | ₩107,004 | ₩107,980 | ₩106,977 | ₩107,980 | +0.91% | 12.3만 |
|---|
| 2026.08.07 | ₩106,629 | ₩107,017 | ₩106,001 | ₩106,977 | +0.33% | 11.8만 |
|---|
| 2026.08.06 | ₩108,247 | ₩108,408 | ₩106,536 | ₩106,870 | -1.27% | 20.4만 |
|---|
| 2026.08.05 | ₩107,538 | ₩107,538 | ₩106,803 | ₩107,070 | -0.44% | 31.4만 |
|---|
| 2026.08.04 | ₩106,656 | ₩107,391 | ₩105,961 | ₩107,124 | +0.44% | 71.2만 |
|---|
| 2026.08.03 | ₩107,378 | ₩107,405 | ₩106,455 | ₩106,843 | -0.50% | 14.1만 |
|---|
| 2026.07.31 | ₩106,883 | ₩107,324 | ₩106,281 | ₩107,017 | +0.13% | 6.9만 |
|---|
| 2026.07.30 | ₩106,335 | ₩106,990 | ₩105,640 | ₩106,883 | +0.52% | 17.3만 |
|---|
| 2026.07.29 | ₩108,648 | ₩108,648 | ₩106,763 | ₩106,856 | -1.65% | 9만 |
|---|
| 2026.07.28 | ₩107,980 | ₩108,354 | ₩107,605 | ₩107,993 | +0.01% | 12.9만 |
|---|
| 2026.07.27 | ₩107,070 | ₩107,592 | ₩106,870 | ₩107,030 | -0.04% | 18.2만 |
|---|
| 2026.07.24 | ₩106,108 | ₩107,164 | ₩106,108 | ₩106,950 | +0.79% | 7.5만 |
|---|
| 2026.07.23 | ₩106,134 | ₩106,375 | ₩105,733 | ₩106,094 | -0.04% | 12.7만 |
|---|
| 2026.07.22 | ₩106,589 | ₩106,790 | ₩106,188 | ₩106,255 | -0.31% | 27.3만 |
|---|
| 2026.07.21 | ₩105,011 | ₩106,067 | ₩104,744 | ₩106,067 | +1.01% | 8.4만 |
|---|
| 2026.07.20 | ₩105,305 | ₩105,452 | ₩104,717 | ₩104,797 | -0.48% | 5.6만 |
|---|
| 2026.07.17 | ₩105,426 | ₩106,576 | ₩105,131 | ₩105,252 | -0.16% | 7.3만 |
|---|
| 2026.07.16 | ₩105,345 | ₩105,693 | ₩105,105 | ₩105,386 | +0.04% | 8.9만 |
|---|
| 2026.07.15 | ₩104,583 | ₩104,944 | ₩104,463 | ₩104,717 | +0.13% | 9.7만 |
|---|
| 2026.07.14 | ₩104,837 | ₩105,533 | ₩104,342 | ₩104,730 | -0.10% | 10.5만 |
|---|
| 2026.07.13 | ₩104,891 | ₩105,105 | ₩104,436 | ₩105,078 | +0.18% | 7.6만 |
|---|
| 2026.07.10 | ₩104,329 | ₩104,329 | ₩103,767 | ₩104,195 | -0.13% | 4.3만 |
|---|
| 2026.07.09 | ₩103,701 | ₩104,369 | ₩103,701 | ₩103,941 | +0.23% | 2.9만 |
|---|
| 2026.07.08 | ₩104,851 | ₩104,851 | ₩103,861 | ₩103,901 | -0.91% | 6만 |
|---|
| 2026.07.07 | ₩104,583 | ₩105,185 | ₩104,503 | ₩104,717 | +0.13% | 4.5만 |
|---|
| 2026.07.06 | ₩103,915 | ₩103,915 | ₩103,246 | ₩103,687 | -0.22% | 4만 |
|---|
| 2026.07.02 | ₩103,045 | ₩103,674 | ₩102,885 | ₩103,674 | +0.61% | 4.3만 |
|---|
| 2026.07.01 | ₩101,561 | ₩102,457 | ₩101,561 | ₩102,256 | +0.68% | 5.3만 |
|---|
| 2026.06.30 | ₩102,457 | ₩102,470 | ₩101,307 | ₩101,320 | -1.11% | 4.7만 |
|---|
| 2026.06.29 | ₩102,872 | ₩102,925 | ₩102,511 | ₩102,577 | -0.29% | 3.6만 |
|---|
| 2026.06.26 | ₩102,818 | ₩103,139 | ₩102,444 | ₩102,965 | +0.14% | 5.9만 |
|---|
| 2026.06.25 | ₩101,815 | ₩103,393 | ₩101,815 | ₩102,591 | +0.76% | 7.6만 |
|---|
| 2026.06.24 | ₩101,802 | ₩101,869 | ₩101,294 | ₩101,655 | -0.14% | 2.7만 |
|---|
| 2026.06.23 | ₩101,334 | ₩102,230 | ₩101,013 | ₩102,083 | +0.74% | 8.8만 |
|---|
| 2026.06.22 | ₩100,144 | ₩101,280 | ₩99,809 | ₩101,026 | +0.88% | 5만 |
|---|
| 2026.06.18 | ₩101,775 | ₩101,842 | ₩100,211 | ₩100,344 | -1.41% | 7.3만 |
|---|
| 2026.06.17 | ₩102,016 | ₩102,511 | ₩101,013 | ₩101,320 | -0.68% | 5.9만 |
|---|
| 2026.06.16 | ₩102,109 | ₩102,524 | ₩101,855 | ₩102,337 | +0.22% | 8.7만 |
|---|
| 2026.06.15 | ₩102,470 | ₩102,470 | ₩101,815 | ₩101,842 | -0.61% | 4.7만 |
|---|
| 2026.06.12 | ₩101,788 | ₩102,845 | ₩101,788 | ₩102,698 | +0.89% | 4.7만 |
|---|
| 2026.06.11 | ₩101,548 | ₩102,109 | ₩101,414 | ₩101,628 | +0.08% | 4.9만 |
|---|
| 2026.06.10 | ₩101,387 | ₩101,708 | ₩100,973 | ₩100,999 | -0.38% | 5.5만 |
|---|
| 2026.06.09 | ₩100,826 | ₩101,093 | ₩100,291 | ₩101,066 | +0.24% | 2.4만 |
|---|
| 2026.06.08 | ₩100,505 | ₩101,320 | ₩100,371 | ₩100,478 | -0.03% | 4만 |
|---|
| 2026.06.05 | ₩101,187 | ₩101,454 | ₩100,745 | ₩100,812 | -0.37% | 4만 |
|---|
| 2026.06.04 | ₩100,264 | ₩101,013 | ₩100,264 | ₩100,799 | +0.53% | 2.6만 |
|---|
| 2026.06.03 | ₩99,328 | ₩99,756 | ₩99,127 | ₩99,221 | -0.11% | 2.8만 |
|---|
| 2026.06.02 | ₩98,472 | ₩99,569 | ₩98,419 | ₩99,368 | +0.91% | 2.4만 |
|---|
| 2026.06.01 | ₩98,285 | ₩98,579 | ₩98,098 | ₩98,472 | +0.19% | 3만 |
|---|
| 2026.05.29 | ₩98,726 | ₩98,753 | ₩98,272 | ₩98,633 | -0.09% | 4.8만 |
|---|
| 2026.05.28 | ₩98,954 | ₩99,114 | ₩98,566 | ₩98,713 | -0.24% | 12.7만 |
|---|
| 2026.05.27 | ₩98,847 | ₩99,315 | ₩98,833 | ₩98,913 | +0.07% | 3.8만 |
|---|
| 2026.05.26 | ₩99,809 | ₩99,983 | ₩99,047 | ₩99,154 | -0.66% | 4.3만 |
|---|
| 2026.05.22 | ₩99,141 | ₩99,876 | ₩99,141 | ₩99,729 | +0.59% | 2.8만 |
|---|
| 2026.05.21 | ₩98,552 | ₩98,967 | ₩98,191 | ₩98,967 | +0.42% | 3.2만 |
|---|
| 2026.05.20 | ₩98,245 | ₩98,980 | ₩98,245 | ₩98,726 | +0.49% | 2.7만 |
|---|
| 2026.05.19 | ₩98,191 | ₩98,619 | ₩97,536 | ₩98,151 | -0.04% | 3.9만 |
|---|
| 2026.05.18 | ₩97,603 | ₩98,405 | ₩97,442 | ₩98,405 | +0.82% | 2.4만 |
|---|
| 2026.05.15 | ₩98,285 | ₩98,285 | ₩97,656 | ₩97,844 | -0.45% | 5만 |
|---|
| 2026.05.14 | ₩98,392 | ₩98,726 | ₩98,272 | ₩98,365 | -0.03% | 4.6만 |
|---|
| 2026.05.13 | ₩97,148 | ₩97,697 | ₩97,148 | ₩97,549 | +0.41% | 3.8만 |
|---|
| 2026.05.12 | ₩96,881 | ₩97,817 | ₩96,226 | ₩97,656 | +0.80% | 3.5만 |
|---|
| 2026.05.11 | ₩96,867 | ₩97,028 | ₩96,587 | ₩96,761 | -0.11% | 6.9만 |
|---|
| 2026.05.08 | ₩97,095 | ₩97,122 | ₩96,506 | ₩96,640 | -0.47% | 3.8만 |
|---|
| 2026.05.07 | ₩97,242 | ₩97,295 | ₩96,399 | ₩96,600 | -0.66% | 4.8만 |
|---|
| 2026.05.06 | ₩97,389 | ₩97,897 | ₩97,309 | ₩97,469 | +0.08% | 4.9만 |
|---|
| 2026.05.05 | ₩97,001 | ₩97,603 | ₩97,001 | ₩97,242 | +0.25% | 3.7만 |
|---|
| 2026.05.04 | ₩97,108 | ₩97,442 | ₩96,707 | ₩96,867 | -0.25% | 3.4만 |
|---|
| 2026.05.01 | ₩98,178 | ₩98,352 | ₩97,496 | ₩97,496 | -0.69% | 3.4만 |
|---|
| 2026.04.30 | ₩96,506 | ₩98,258 | ₩96,346 | ₩98,205 | +1.76% | 3.6만 |
|---|
| 2026.04.29 | ₩96,587 | ₩96,827 | ₩96,306 | ₩96,827 | +0.25% | 9만 |
|---|
| 2026.04.28 | ₩97,068 | ₩97,122 | ₩96,560 | ₩96,827 | -0.25% | 5.6만 |
|---|
| 2026.04.27 | ₩96,226 | ₩96,881 | ₩96,226 | ₩96,319 | +0.10% | 2.7만 |
|---|
| 2026.04.24 | ₩96,413 | ₩96,413 | ₩95,958 | ₩96,119 | -0.31% | 18.7만 |
|---|
| 2026.04.23 | ₩96,346 | ₩96,894 | ₩96,119 | ₩96,654 | +0.32% | 5.5만 |
|---|
| 2026.04.22 | ₩96,587 | ₩96,974 | ₩96,105 | ₩96,226 | -0.37% | 6.8만 |
|---|
| 2026.04.21 | ₩96,774 | ₩97,055 | ₩96,279 | ₩96,346 | -0.44% | 6.6만 |
|---|
| 2026.04.20 | ₩96,145 | ₩96,640 | ₩96,145 | ₩96,359 | +0.22% | 4만 |
|---|
| 2026.04.17 | ₩95,624 | ₩96,600 | ₩95,544 | ₩96,239 | +0.64% | 3.6만 |
|---|
| 2026.04.16 | ₩95,049 | ₩95,838 | ₩95,049 | ₩95,731 | +0.72% | 4.1만 |
|---|
| 2026.04.15 | ₩95,477 | ₩95,691 | ₩94,995 | ₩95,209 | -0.28% | 9만 |
|---|
| 2026.04.14 | ₩95,102 | ₩95,544 | ₩94,862 | ₩95,397 | +0.31% | 6.8만 |
|---|
| 2026.04.13 | ₩94,728 | ₩95,397 | ₩94,514 | ₩95,383 | +0.69% | 4.4만 |
|---|
| 2026.04.10 | ₩95,878 | ₩95,878 | ₩94,902 | ₩95,009 | -0.91% | 3.3만 |
|---|
| 2026.04.09 | ₩95,209 | ₩95,985 | ₩95,209 | ₩95,758 | +0.58% | 5.7만 |
|---|
| 2026.04.08 | ₩94,969 | ₩95,557 | ₩94,728 | ₩95,557 | +0.62% | 4.1만 |
|---|
| 2026.04.07 | ₩93,859 | ₩94,287 | ₩93,845 | ₩94,166 | +0.33% | 5.6만 |
|---|
| 2026.04.06 | ₩93,297 | ₩93,792 | ₩93,297 | ₩93,792 | +0.53% | 2.7만 |
|---|
| 2026.04.02 | ₩92,709 | ₩93,364 | ₩92,655 | ₩93,364 | +0.71% | 22.4만 |
|---|
| 2026.04.01 | ₩93,324 | ₩93,337 | ₩92,949 | ₩93,097 | -0.24% | 6.3만 |
|---|
| 2026.03.31 | ₩92,455 | ₩93,230 | ₩92,267 | ₩93,217 | +0.82% | 7.8만 |
|---|
| 2026.03.30 | ₩92,281 | ₩92,562 | ₩91,452 | ₩91,719 | -0.61% | 4.9만 |
|---|
| 2026.03.27 | ₩92,401 | ₩92,535 | ₩91,438 | ₩91,532 | -0.94% | 6.8만 |
|---|
| 2026.03.26 | ₩92,468 | ₩93,016 | ₩92,428 | ₩92,508 | +0.04% | 7.9만 |
|---|
| 2026.03.25 | ₩92,936 | ₩93,230 | ₩92,428 | ₩92,642 | -0.32% | 7.6만 |
|---|
| 2026.03.24 | ₩91,291 | ₩93,030 | ₩91,291 | ₩92,548 | +1.38% | 8.5만 |
|---|
| 2026.03.23 | ₩91,973 | ₩92,522 | ₩91,586 | ₩91,733 | -0.26% | 8.1만 |
|---|
| 2026.03.20 | ₩91,960 | ₩92,134 | ₩91,198 | ₩91,452 | -0.55% | 3.9만 |
|---|
| 2026.03.19 | ₩91,612 | ₩92,294 | ₩91,452 | ₩91,866 | +0.28% | 6.2만 |
|---|
| 2026.03.18 | ₩92,508 | ₩92,682 | ₩91,813 | ₩91,866 | -0.69% | 6.5만 |
|---|
| 2026.03.17 | ₩93,123 | ₩93,337 | ₩92,722 | ₩92,762 | -0.39% | 3.4만 |
|---|
| 2026.03.16 | ₩92,374 | ₩92,896 | ₩92,201 | ₩92,361 | -0.01% | 6.8만 |
|---|
| 2026.03.13 | ₩92,254 | ₩92,709 | ₩91,866 | ₩91,866 | -0.42% | 7.5만 |
|---|
| 2026.03.12 | ₩91,799 | ₩92,455 | ₩91,746 | ₩91,866 | +0.07% | 8만 |
|---|
| 2026.03.11 | ₩92,348 | ₩92,695 | ₩92,054 | ₩92,695 | +0.38% | 2.3만 |
|---|
| 2026.03.10 | ₩92,709 | ₩93,524 | ₩92,468 | ₩92,602 | -0.12% | 5.5만 |
|---|
| 2026.03.09 | ₩92,227 | ₩92,802 | ₩91,158 | ₩92,736 | +0.55% | 6.2만 |
|---|
| 2026.03.06 | ₩92,909 | ₩93,137 | ₩91,947 | ₩93,056 | +0.16% | 7.3만 |
|---|
| 2026.03.05 | ₩94,554 | ₩94,822 | ₩93,511 | ₩93,979 | -0.61% | 5.3만 |
|---|
| 2026.03.04 | ₩94,527 | ₩95,102 | ₩94,313 | ₩95,049 | +0.55% | 4.3만 |
|---|
| 2026.03.03 | ₩94,260 | ₩94,848 | ₩93,458 | ₩94,501 | +0.26% | 4.8만 |
|---|
| 2026.03.02 | ₩94,902 | ₩95,463 | ₩94,795 | ₩95,316 | +0.44% | 2.7만 |
|---|
| 2026.02.27 | ₩94,247 | ₩95,062 | ₩94,247 | ₩95,062 | +0.87% | 9만 |
|---|
| 2026.02.26 | ₩94,741 | ₩95,036 | ₩94,567 | ₩94,755 | +0.01% | 1.6만 |
|---|
| 2026.02.25 | ₩94,447 | ₩94,541 | ₩93,979 | ₩94,514 | +0.07% | 1.8만 |
|---|
| 2026.02.24 | ₩93,631 | ₩94,407 | ₩93,578 | ₩94,327 | +0.74% | 4.1만 |
|---|
| 2026.02.23 | ₩94,166 | ₩94,166 | ₩93,524 | ₩93,912 | -0.27% | 5.5만 |
|---|
| 2026.02.20 | ₩93,899 | ₩94,273 | ₩93,645 | ₩94,247 | +0.37% | 4.5만 |
|---|
| 2026.02.19 | ₩94,233 | ₩94,407 | ₩93,845 | ₩94,126 | -0.11% | 5만 |
|---|
| 2026.02.18 | ₩94,086 | ₩94,340 | ₩94,073 | ₩94,273 | +0.20% | 2.6만 |
|---|
| 2026.02.17 | ₩94,099 | ₩94,367 | ₩93,431 | ₩93,805 | -0.31% | 4.6만 |
|---|
| 2026.02.13 | ₩93,030 | ₩94,033 | ₩93,030 | ₩93,886 | +0.92% | 3.4만 |
|---|
| 2026.02.12 | ₩94,260 | ₩94,434 | ₩93,083 | ₩93,123 | -1.21% | 4.6만 |
|---|
| 2026.02.11 | ₩94,046 | ₩94,527 | ₩94,033 | ₩94,247 | +0.21% | 4.8만 |
|---|
| 2026.02.10 | ₩93,912 | ₩94,247 | ₩93,752 | ₩93,872 | -0.04% | 2.9만 |
|---|
| 2026.02.09 | ₩94,126 | ₩94,233 | ₩93,738 | ₩94,046 | -0.09% | 7.5만 |
|---|
| 2026.02.06 | ₩93,244 | ₩94,140 | ₩93,244 | ₩94,019 | +0.83% | 6만 |
|---|
| 2026.02.05 | ₩92,869 | ₩93,351 | ₩92,655 | ₩92,816 | -0.06% | 3.3만 |
|---|
| 2026.02.04 | ₩92,776 | ₩93,725 | ₩92,776 | ₩93,431 | +0.71% | 20.9만 |
|---|
| 2026.02.03 | ₩91,479 | ₩92,522 | ₩91,479 | ₩92,428 | +1.04% | 3.9만 |
|---|
| 2026.02.02 | ₩91,224 | ₩91,813 | ₩91,224 | ₩91,706 | +0.53% | 3.2만 |
|---|
| 2026.01.30 | ₩91,251 | ₩91,652 | ₩90,743 | ₩91,652 | +0.44% | 7.3만 |
|---|
| 2026.01.29 | ₩91,144 | ₩91,519 | ₩90,957 | ₩91,412 | +0.29% | 7만 |
|---|
| 2026.01.28 | ₩90,649 | ₩90,930 | ₩90,382 | ₩90,690 | +0.04% | 9.5만 |
|---|
| 2026.01.27 | ₩90,583 | ₩90,810 | ₩90,422 | ₩90,703 | +0.13% | 3만 |
|---|
| 2026.01.26 | ₩90,663 | ₩90,944 | ₩90,529 | ₩90,743 | +0.09% | 15만 |
|---|
| 2026.01.23 | ₩90,315 | ₩90,462 | ₩89,967 | ₩90,208 | -0.12% | 3.8만 |
|---|
| 2026.01.22 | ₩90,021 | ₩90,623 | ₩90,021 | ₩90,436 | +0.46% | 2.8만 |
|---|
| 2026.01.21 | ₩89,553 | ₩90,168 | ₩89,540 | ₩90,008 | +0.51% | 3.3만 |
|---|
| 2026.01.20 | ₩89,352 | ₩89,700 | ₩88,924 | ₩89,085 | -0.30% | 3.1만 |
|---|
| 2026.01.16 | ₩90,302 | ₩90,369 | ₩89,967 | ₩90,021 | -0.31% | 4.4만 |
|---|
| 2026.01.15 | ₩90,409 | ₩90,502 | ₩90,088 | ₩90,235 | -0.19% | 3.8만 |
|---|
| 2026.01.14 | ₩89,794 | ₩90,342 | ₩89,794 | ₩90,275 | +0.54% | 3.8만 |
|---|
| 2026.01.13 | ₩90,181 | ₩90,355 | ₩89,620 | ₩89,847 | -0.37% | 9.4만 |
|---|
| 2026.01.12 | ₩90,302 | ₩90,315 | ₩89,981 | ₩90,195 | -0.12% | 8.8만 |
|---|
| 2026.01.09 | ₩90,797 | ₩90,823 | ₩90,542 | ₩90,676 | -0.13% | 6.9만 |
|---|
| 2026.01.08 | ₩89,780 | ₩90,984 | ₩89,780 | ₩90,783 | +1.12% | 5.3만 |
|---|
| 2026.01.07 | ₩90,663 | ₩90,663 | ₩89,647 | ₩89,740 | -1.02% | 8.3만 |
|---|
| 2026.01.06 | ₩90,342 | ₩90,743 | ₩90,342 | ₩90,649 | +0.34% | 8.3만 |
|---|
| 2026.01.05 | ₩89,687 | ₩90,837 | ₩89,687 | ₩90,516 | +0.92% | 5만 |
|---|
| 2026.01.02 | ₩88,991 | ₩89,486 | ₩88,644 | ₩89,392 | +0.45% | 3.8만 |
|---|
| 2025.12.31 | ₩89,352 | ₩89,379 | ₩88,898 | ₩88,951 | -0.45% | 3.7만 |
|---|
| 2025.12.30 | ₩89,566 | ₩89,593 | ₩89,352 | ₩89,526 | -0.04% | 4만 |
|---|
| 2025.12.29 | ₩89,593 | ₩89,593 | ₩89,352 | ₩89,406 | -0.21% | 6.5만 |
|---|
| 2025.12.26 | ₩89,606 | ₩89,606 | ₩89,272 | ₩89,499 | -0.12% | 2.3만 |
|---|
| 2025.12.24 | ₩89,259 | ₩89,727 | ₩89,259 | ₩89,620 | +0.40% | 2.4만 |
|---|
| 2025.12.23 | ₩89,072 | ₩89,406 | ₩89,072 | ₩89,259 | +0.21% | 4.3만 |
|---|
| 2025.12.22 | ₩88,684 | ₩89,219 | ₩88,684 | ₩89,112 | +0.48% | 4.2만 |
|---|
| 2025.12.19 | ₩88,751 | ₩89,245 | ₩88,751 | ₩88,924 | +0.20% | 7.2만 |
|---|
| 2025.12.18 | ₩89,179 | ₩89,312 | ₩88,737 | ₩88,764 | -0.46% | 8.9만 |
|---|
| 2025.12.17 | ₩89,045 | ₩89,219 | ₩88,938 | ₩89,058 | +0.02% | 3.5만 |
|---|
| 2025.12.16 | ₩89,834 | ₩89,941 | ₩88,791 | ₩89,058 | -0.86% | 3.9만 |
|---|
| 2025.12.15 | ₩89,887 | ₩90,048 | ₩89,673 | ₩89,967 | +0.09% | 2.7만 |
|---|
| 2025.12.12 | ₩89,887 | ₩89,994 | ₩89,606 | ₩89,740 | -0.16% | 5.1만 |
|---|
| 2025.12.11 | ₩88,898 | ₩89,754 | ₩88,898 | ₩89,660 | +0.86% | 2.8만 |
|---|
| 2025.12.10 | ₩88,069 | ₩88,965 | ₩88,055 | ₩88,844 | +0.88% | 3.5만 |
|---|
| 2025.12.09 | ₩88,604 | ₩88,884 | ₩88,082 | ₩88,109 | -0.56% | 5.6만 |
|---|
| 2025.12.08 | ₩88,657 | ₩88,657 | ₩88,296 | ₩88,416 | -0.27% | 3.8만 |
|---|
| 2025.12.05 | ₩88,898 | ₩89,312 | ₩88,711 | ₩88,804 | -0.11% | 4.1만 |
|---|
| 2025.12.04 | ₩89,005 | ₩89,179 | ₩88,791 | ₩89,031 | +0.03% | 12만 |
|---|
| 2025.12.03 | ₩88,831 | ₩89,339 | ₩88,831 | ₩89,098 | +0.30% | 5.3만 |
|---|
| 2025.12.02 | ₩88,924 | ₩88,924 | ₩88,349 | ₩88,617 | -0.35% | 7.4만 |
|---|
| 2025.12.01 | ₩89,005 | ₩89,580 | ₩88,844 | ₩88,911 | -0.11% | 4.8만 |
|---|
| 2025.11.28 | ₩88,831 | ₩89,433 | ₩88,831 | ₩89,352 | +0.59% | 1.4만 |
|---|
| 2025.11.26 | ₩88,416 | ₩89,045 | ₩88,416 | ₩88,764 | +0.39% | 2.9만 |
|---|
| 2025.11.25 | ₩87,774 | ₩88,456 | ₩87,774 | ₩88,376 | +0.69% | 5.9만 |
|---|
| 2025.11.24 | ₩87,721 | ₩87,788 | ₩87,226 | ₩87,654 | -0.08% | 3.6만 |
|---|
| 2025.11.21 | ₩86,879 | ₩87,922 | ₩86,691 | ₩87,561 | +0.78% | 3.3만 |
|---|
| 2025.11.20 | ₩87,868 | ₩88,349 | ₩86,598 | ₩86,624 | -1.42% | 4.1만 |
|---|
| 2025.11.19 | ₩87,467 | ₩87,748 | ₩87,226 | ₩87,520 | +0.06% | 5.2만 |
|---|
| 2025.11.18 | ₩87,413 | ₩88,095 | ₩87,293 | ₩87,734 | +0.37% | 7.7만 |
|---|
| 2025.11.17 | ₩88,697 | ₩88,697 | ₩87,400 | ₩87,574 | -1.27% | 2.4만 |
|---|
| 2025.11.14 | ₩88,684 | ₩88,924 | ₩88,122 | ₩88,563 | -0.14% | 15.3만 |
|---|
| 2025.11.13 | ₩89,286 | ₩89,633 | ₩88,617 | ₩88,724 | -0.63% | 2.9만 |
|---|
| 2025.11.12 | ₩88,630 | ₩89,433 | ₩88,630 | ₩89,219 | +0.66% | 2.6만 |
|---|
| 2025.11.11 | ₩87,815 | ₩88,604 | ₩87,815 | ₩88,470 | +0.75% | 3.1만 |
|---|
| 2025.11.10 | ₩86,986 | ₩87,627 | ₩86,879 | ₩87,467 | +0.55% | 3.5만 |
|---|
| 2025.11.07 | ₩86,879 | ₩87,079 | ₩86,464 | ₩87,039 | +0.18% | 9.3만 |
|---|
| 2025.11.06 | ₩86,531 | ₩86,905 | ₩86,437 | ₩86,611 | +0.09% | 6.3만 |
|---|
| 2025.11.05 | ₩86,250 | ₩86,731 | ₩86,170 | ₩86,397 | +0.17% | 3.2만 |
|---|
| 2025.11.04 | ₩85,795 | ₩86,290 | ₩85,541 | ₩86,156 | +0.42% | 6.4만 |
|---|
| 2025.11.03 | ₩86,477 | ₩86,477 | ₩85,688 | ₩86,170 | -0.36% | 4.3만 |
|---|
| 2025.10.31 | ₩86,250 | ₩86,772 | ₩86,183 | ₩86,584 | +0.39% | 2.8만 |
|---|
| 2025.10.30 | ₩86,397 | ₩87,320 | ₩86,397 | ₩86,584 | +0.22% | 5.7만 |
|---|
| 2025.10.29 | ₩87,186 | ₩87,373 | ₩86,705 | ₩86,892 | -0.34% | 2.6만 |
|---|
| 2025.10.28 | ₩87,641 | ₩87,881 | ₩87,387 | ₩87,427 | -0.24% | 4.9만 |
|---|
| 2025.10.27 | ₩87,494 | ₩87,855 | ₩87,400 | ₩87,815 | +0.37% | 5.4만 |
|---|
| 2025.10.24 | ₩87,133 | ₩87,667 | ₩87,133 | ₩87,494 | +0.41% | 5.8만 |
|---|
| 2025.10.23 | ₩86,825 | ₩86,892 | ₩86,451 | ₩86,705 | -0.14% | 4.3만 |
|---|
| 2025.10.22 | ₩86,544 | ₩86,772 | ₩86,170 | ₩86,651 | +0.12% | 4만 |
|---|
| 2025.10.21 | ₩86,812 | ₩86,945 | ₩86,531 | ₩86,665 | -0.17% | 4.1만 |
|---|
| 2025.10.20 | ₩86,250 | ₩86,825 | ₩86,210 | ₩86,745 | +0.57% | 9.7만 |
|---|
| 2025.10.17 | ₩85,729 | ₩86,130 | ₩85,541 | ₩85,983 | +0.30% | 7.9만 |
|---|
| 2025.10.16 | ₩86,437 | ₩86,477 | ₩85,207 | ₩85,421 | -1.18% | 5.8만 |
|---|
| 2025.10.15 | ₩86,558 | ₩87,173 | ₩86,063 | ₩86,504 | -0.06% | 5만 |
|---|
| 2025.10.14 | ₩85,033 | ₩86,571 | ₩85,033 | ₩86,210 | +1.38% | 4.4만 |
|---|
| 2025.10.13 | ₩85,327 | ₩85,622 | ₩85,167 | ₩85,354 | +0.03% | 5.2만 |
|---|
| 2025.10.10 | ₩86,504 | ₩86,504 | ₩84,966 | ₩84,993 | -1.75% | 3.4만 |
|---|