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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩102,686 | ₩104,709 | ₩102,123 | ₩103,892 | +1.17% | 120.6만 |
| 2026.09.28–2026.10.02 | ₩104,481 | ₩104,495 | ₩101,574 | ₩102,753 | -1.65% | 109.6만 |
| 2026.09.21–2026.09.25 | ₩106,290 | ₩106,505 | ₩103,651 | ₩104,548 | -1.64% | 149.2만 |
| 2026.09.14–2026.09.18 | ₩110,351 | ₩110,565 | ₩106,357 | ₩106,612 | -3.39% | 147.4만 |
| 2026.09.08–2026.09.11 | ₩110,123 | ₩110,458 | ₩109,118 | ₩109,868 | -0.23% | 65.1만 |
| 2026.08.31–2026.09.04 | ₩109,493 | ₩111,771 | ₩109,064 | ₩110,659 | +1.06% | 97.1만 |
| 2026.08.24–2026.08.28 | ₩110,364 | ₩110,846 | ₩109,051 | ₩109,466 | -0.81% | 37.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,382 |
| ₩109,078 |
| ₩110,176 |
| +0.81% |
| 57.8만 |
| 2026.08.10–2026.08.14 | ₩107,228 | ₩109,600 | ₩107,202 | ₩109,493 | +2.11% | 49.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩107,604 | ₩108,635 | ₩106,183 | ₩107,202 | -0.37% | 148.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩107,295 | ₩108,877 | ₩105,862 | ₩107,242 | -0.05% | 64.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩105,527 | ₩107,389 | ₩104,937 | ₩107,175 | +1.56% | 61.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩105,111 | ₩106,800 | ₩104,562 | ₩105,473 | +0.34% | 43.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩104,133 | ₩105,406 | ₩103,463 | ₩104,414 | +0.27% | 21.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩103,088 | ₩103,892 | ₩101,520 | ₩103,892 | +0.78% | 18만 |
|---|
| 2026.06.22–2026.06.26 | ₩100,354 | ₩103,610 | ₩100,019 | ₩103,182 | +2.82% | 30만 |
|---|
| 2026.06.15–2026.06.18 | ₩102,686 | ₩102,739 | ₩100,421 | ₩100,555 | -2.07% | 26.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩100,716 | ₩103,061 | ₩100,502 | ₩102,914 | +2.18% | 21.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩98,491 | ₩101,667 | ₩98,304 | ₩101,024 | +2.57% | 14.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩100,019 | ₩100,193 | ₩98,478 | ₩98,840 | -1.18% | 25.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩97,808 | ₩100,086 | ₩97,647 | ₩99,939 | +2.18% | 14.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩97,071 | ₩98,934 | ₩96,428 | ₩98,049 | +1.01% | 23.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩97,312 | ₩98,103 | ₩96,602 | ₩96,843 | -0.48% | 20.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩96,428 | ₩98,558 | ₩96,428 | ₩97,701 | +1.32% | 24.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩96,347 | ₩97,259 | ₩96,160 | ₩96,321 | -0.03% | 41.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩94,927 | ₩96,803 | ₩94,713 | ₩96,441 | +1.60% | 27.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩93,493 | ₩96,187 | ₩93,493 | ₩95,208 | +1.83% | 21.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩92,475 | ₩93,560 | ₩91,644 | ₩93,560 | +1.17% | 41.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩92,167 | ₩93,426 | ₩91,483 | ₩91,724 | -0.48% | 38.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩92,569 | ₩93,533 | ₩91,389 | ₩91,644 | -1.00% | 26.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩92,421 | ₩93,721 | ₩91,349 | ₩92,059 | -0.39% | 29.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩95,101 | ₩95,664 | ₩92,140 | ₩93,252 | -1.94% | 24.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩94,364 | ₩95,262 | ₩93,721 | ₩95,262 | +0.95% | 22.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩94,297 | ₩94,605 | ₩93,627 | ₩94,445 | +0.16% | 16.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩94,324 | ₩94,726 | ₩93,225 | ₩94,083 | -0.26% | 23.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩91,416 | ₩94,337 | ₩91,416 | ₩94,217 | +3.06% | 37.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩90,853 | ₩91,845 | ₩90,572 | ₩91,845 | +1.09% | 41.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩89,540 | ₩90,813 | ₩89,111 | ₩90,398 | +0.96% | 13만 |
|---|
| 2026.01.12–2026.01.16 | ₩90,492 | ₩90,693 | ₩89,808 | ₩90,210 | -0.31% | 30.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩89,875 | ₩91,175 | ₩89,835 | ₩90,867 | +1.10% | 33.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩89,781 | ₩89,781 | ₩88,830 | ₩89,580 | -0.22% | 18.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩88,870 | ₩89,915 | ₩88,870 | ₩89,688 | +0.92% | 13.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩90,076 | ₩90,237 | ₩88,924 | ₩89,111 | -1.07% | 26.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩88,843 | ₩90,183 | ₩88,240 | ₩89,929 | +1.22% | 20.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩89,192 | ₩89,768 | ₩88,535 | ₩88,991 | -0.23% | 33.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩87,905 | ₩89,621 | ₩87,410 | ₩89,540 | +1.86% | 13.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩88,884 | ₩88,884 | ₩86,780 | ₩87,745 | -1.28% | 22.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩87,168 | ₩89,822 | ₩87,061 | ₩88,750 | +1.81% | 27.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩86,659 | ₩87,262 | ₩85,721 | ₩87,222 | +0.65% | 29.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩87,678 | ₩88,066 | ₩86,364 | ₩86,766 | -1.04% | 21.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩86,431 | ₩87,852 | ₩86,351 | ₩87,678 | +1.44% | 27.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩85,507 | ₩87,356 | ₩85,212 | ₩86,163 | +0.77% | 28.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩86,686 | ₩86,686 | ₩85,145 | ₩85,172 | -1.75% | 3.4만 |
|---|