시장 데이터를 불러오는 중
전체 종목
Invesco KBW Bank ETF 과거 주가
Invesco KBW Bank ETF · KBWB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco KBW Bank ETF · KBWB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩117,078 | ₩117,748 | ₩116,247 | ₩117,386 | +0.26% | 277.5만 |
| 2026.10.08 | ₩115,416 | ₩116,944 | ₩114,759 | ₩116,903 | +1.29% | 257.4만 |
| 2026.10.07 | ₩115,992 | ₩116,166 | ₩114,987 | ₩116,032 | +0.03% | 222.9만 |
| 2026.10.06 | ₩117,748 | ₩118,391 | ₩117,091 | ₩117,399 | -0.30% | 275.5만 |
| 2026.10.05 | ₩117,600 | ₩117,962 | ₩116,702 | ₩117,332 | -0.23% | 166.9만 |
| 2026.10.02 | ₩117,011 | ₩117,868 | ₩116,595 | ₩117,359 | +0.30% | 287.4만 |
| 2026.10.01 | ₩116,113 | ₩116,769 | ₩114,036 | ₩116,649 | +0.46% | 444.7만 |
| 2026.09.30 | ₩118,176 | ₩118,324 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩116,890 |
| -1.09% |
| 278.7만 |
| 2026.09.29 | ₩118,873 | ₩119,262 | ₩117,158 | ₩117,922 | -0.80% | 280.7만 |
|---|
| 2026.09.28 | ₩120,106 | ₩120,119 | ₩118,619 | ₩118,806 | -1.08% | 128만 |
|---|
| 2026.09.25 | ₩119,530 | ₩120,830 | ₩119,061 | ₩120,562 | +0.86% | 278.8만 |
|---|
| 2026.09.24 | ₩119,356 | ₩119,865 | ₩118,243 | ₩119,302 | -0.04% | 170.3만 |
|---|
| 2026.09.23 | ₩119,999 | ₩121,205 | ₩119,302 | ₩119,409 | -0.49% | 527만 |
|---|
| 2026.09.22 | ₩123,979 | ₩124,099 | ₩120,173 | ₩120,883 | -2.50% | 205.8만 |
|---|
| 2026.09.21 | ₩123,711 | ₩124,126 | ₩123,027 | ₩123,764 | +0.04% | 133.7만 |
|---|
| 2026.09.18 | ₩122,947 | ₩123,684 | ₩122,679 | ₩123,402 | +0.37% | 187만 |
|---|
| 2026.09.17 | ₩124,407 | ₩124,649 | ₩122,384 | ₩123,697 | -0.57% | 362.1만 |
|---|
| 2026.09.16 | ₩127,034 | ₩127,034 | ₩121,794 | ₩123,242 | -2.99% | 268.1만 |
|---|
| 2026.09.15 | ₩127,436 | ₩127,959 | ₩125,225 | ₩126,900 | -0.42% | 295.5만 |
|---|
| 2026.09.14 | ₩129,352 | ₩129,406 | ₩126,431 | ₩127,329 | -1.56% | 236.8만 |
|---|
| 2026.09.11 | ₩130,652 | ₩131,067 | ₩128,669 | ₩129,781 | -0.67% | 100.4만 |
|---|
| 2026.09.10 | ₩128,454 | ₩129,299 | ₩128,186 | ₩129,017 | +0.44% | 163.4만 |
|---|
| 2026.09.09 | ₩128,508 | ₩130,170 | ₩127,758 | ₩129,138 | +0.49% | 106.5만 |
|---|
| 2026.09.08 | ₩130,129 | ₩130,652 | ₩129,299 | ₩129,473 | -0.50% | 168.5만 |
|---|
| 2026.09.04 | ₩130,505 | ₩131,295 | ₩130,103 | ₩130,853 | +0.27% | 94.5만 |
|---|
| 2026.09.03 | ₩129,580 | ₩131,094 | ₩129,433 | ₩130,866 | +0.99% | 110.4만 |
|---|
| 2026.09.02 | ₩127,248 | ₩130,451 | ₩127,248 | ₩128,856 | +1.26% | 132.1만 |
|---|
| 2026.09.01 | ₩127,208 | ₩128,937 | ₩126,565 | ₩126,860 | -0.27% | 162만 |
|---|
| 2026.08.31 | ₩128,709 | ₩128,722 | ₩127,744 | ₩127,811 | -0.70% | 80.4만 |
|---|
| 2026.08.28 | ₩129,218 | ₩129,687 | ₩128,602 | ₩129,017 | -0.16% | 95만 |
|---|
| 2026.08.27 | ₩128,870 | ₩129,459 | ₩127,838 | ₩128,615 | -0.20% | 100.4만 |
|---|
| 2026.08.26 | ₩129,607 | ₩129,768 | ₩128,521 | ₩129,339 | -0.21% | 180만 |
|---|
| 2026.08.25 | ₩129,325 | ₩129,526 | ₩128,173 | ₩129,285 | -0.03% | 89.1만 |
|---|
| 2026.08.24 | ₩128,253 | ₩129,888 | ₩128,253 | ₩128,843 | +0.46% | 119.4만 |
|---|
| 2026.08.21 | ₩127,771 | ₩128,655 | ₩127,235 | ₩128,133 | +0.28% | 201.9만 |
|---|
| 2026.08.20 | ₩128,977 | ₩129,473 | ₩126,900 | ₩127,007 | -1.53% | 179만 |
|---|
| 2026.08.19 | ₩132,796 | ₩133,024 | ₩128,964 | ₩129,325 | -2.61% | 228.4만 |
|---|
| 2026.08.18 | ₩133,185 | ₩133,238 | ₩131,845 | ₩132,515 | -0.50% | 99.7만 |
|---|
| 2026.08.17 | ₩133,225 | ₩134,819 | ₩132,943 | ₩133,024 | -0.15% | 57.7만 |
|---|
| 2026.08.14 | ₩132,997 | ₩133,841 | ₩132,394 | ₩133,587 | +0.44% | 63.5만 |
|---|
| 2026.08.13 | ₩133,707 | ₩134,082 | ₩132,689 | ₩132,943 | -0.57% | 71.3만 |
|---|
| 2026.08.12 | ₩132,461 | ₩133,305 | ₩131,938 | ₩133,091 | +0.48% | 78.5만 |
|---|
| 2026.08.11 | ₩131,416 | ₩132,206 | ₩130,933 | ₩131,670 | +0.19% | 54.2만 |
|---|
| 2026.08.10 | ₩130,732 | ₩131,563 | ₩130,263 | ₩131,148 | +0.32% | 78.5만 |
|---|
| 2026.08.07 | ₩130,572 | ₩131,108 | ₩129,500 | ₩130,799 | +0.17% | 131.5만 |
|---|
| 2026.08.06 | ₩133,158 | ₩133,238 | ₩130,277 | ₩130,612 | -1.91% | 111.2만 |
|---|
| 2026.08.05 | ₩132,595 | ₩133,144 | ₩132,166 | ₩132,220 | -0.28% | 196.4만 |
|---|
| 2026.08.04 | ₩130,411 | ₩132,635 | ₩130,277 | ₩131,764 | +1.04% | 118.1만 |
|---|
| 2026.08.03 | ₩129,071 | ₩130,076 | ₩128,682 | ₩130,049 | +0.76% | 210.7만 |
|---|
| 2026.07.31 | ₩128,629 | ₩129,607 | ₩127,972 | ₩128,736 | +0.08% | 97.2만 |
|---|
| 2026.07.30 | ₩127,543 | ₩128,870 | ₩126,953 | ₩128,481 | +0.74% | 162.7만 |
|---|
| 2026.07.29 | ₩129,660 | ₩129,915 | ₩126,230 | ₩126,538 | -2.41% | 145.6만 |
|---|
| 2026.07.28 | ₩129,942 | ₩130,062 | ₩128,374 | ₩129,955 | +0.01% | 127.5만 |
|---|
| 2026.07.27 | ₩130,585 | ₩131,389 | ₩128,535 | ₩129,406 | -0.90% | 122.1만 |
|---|
| 2026.07.24 | ₩128,856 | ₩129,969 | ₩128,495 | ₩129,473 | +0.48% | 74.3만 |
|---|
| 2026.07.23 | ₩128,696 | ₩128,923 | ₩127,784 | ₩128,897 | +0.16% | 146.9만 |
|---|
| 2026.07.22 | ₩129,915 | ₩130,357 | ₩129,272 | ₩130,143 | +0.18% | 212만 |
|---|
| 2026.07.21 | ₩128,749 | ₩129,902 | ₩127,811 | ₩129,794 | +0.81% | 146만 |
|---|
| 2026.07.20 | ₩130,103 | ₩130,866 | ₩128,240 | ₩128,575 | -1.17% | 299.6만 |
|---|
| 2026.07.17 | ₩130,585 | ₩131,389 | ₩128,937 | ₩129,875 | -0.54% | 152.5만 |
|---|
| 2026.07.16 | ₩132,434 | ₩132,622 | ₩131,027 | ₩131,818 | -0.47% | 258.4만 |
|---|
| 2026.07.15 | ₩130,478 | ₩131,952 | ₩130,116 | ₩131,912 | +1.10% | 553.2만 |
|---|
| 2026.07.14 | ₩128,267 | ₩131,684 | ₩128,133 | ₩129,928 | +1.30% | 302.9만 |
|---|
| 2026.07.13 | ₩129,339 | ₩129,339 | ₩127,396 | ₩128,588 | -0.58% | 195.3만 |
|---|
| 2026.07.10 | ₩129,004 | ₩129,299 | ₩127,825 | ₩128,709 | -0.23% | 131.9만 |
|---|
| 2026.07.09 | ₩126,565 | ₩128,682 | ₩126,498 | ₩128,066 | +1.19% | 184.5만 |
|---|
| 2026.07.08 | ₩127,972 | ₩128,106 | ₩124,957 | ₩125,654 | -1.81% | 341.5만 |
|---|
| 2026.07.07 | ₩129,660 | ₩129,875 | ₩128,763 | ₩128,856 | -0.62% | 126만 |
|---|
| 2026.07.06 | ₩127,034 | ₩128,990 | ₩126,886 | ₩128,977 | +1.53% | 112.9만 |
|---|
| 2026.07.02 | ₩128,066 | ₩128,106 | ₩125,453 | ₩126,551 | -1.18% | 116.9만 |
|---|
| 2026.07.01 | ₩124,649 | ₩127,557 | ₩124,046 | ₩126,913 | +1.82% | 294.7만 |
|---|
| 2026.06.30 | ₩125,252 | ₩125,573 | ₩124,340 | ₩124,595 | -0.52% | 170.9만 |
|---|
| 2026.06.29 | ₩125,520 | ₩126,337 | ₩125,158 | ₩125,533 | +0.01% | 76.7만 |
|---|
| 2026.06.26 | ₩127,034 | ₩127,208 | ₩124,702 | ₩125,238 | -1.41% | 151.4만 |
|---|
| 2026.06.25 | ₩126,350 | ₩128,843 | ₩126,350 | ₩126,886 | +0.42% | 280.9만 |
|---|
| 2026.06.24 | ₩126,149 | ₩126,391 | ₩125,144 | ₩125,600 | -0.44% | 218.3만 |
|---|
| 2026.06.23 | ₩124,769 | ₩126,337 | ₩124,247 | ₩126,123 | +1.08% | 260.4만 |
|---|
| 2026.06.22 | ₩124,273 | ₩125,573 | ₩124,233 | ₩125,265 | +0.80% | 111.4만 |
|---|
| 2026.06.18 | ₩126,257 | ₩126,927 | ₩123,898 | ₩124,139 | -1.68% | 376만 |
|---|
| 2026.06.17 | ₩125,506 | ₩127,369 | ₩124,394 | ₩124,930 | -0.46% | 281.1만 |
|---|
| 2026.06.16 | ₩124,434 | ₩125,654 | ₩124,180 | ₩125,359 | +0.74% | 296.7만 |
|---|
| 2026.06.15 | ₩125,707 | ₩126,029 | ₩123,161 | ₩123,376 | -1.85% | 161.3만 |
|---|
| 2026.06.12 | ₩122,974 | ₩124,675 | ₩122,893 | ₩124,086 | +0.90% | 217.3만 |
|---|
| 2026.06.11 | ₩120,414 | ₩122,210 | ₩119,583 | ₩122,009 | +1.32% | 258.5만 |
|---|
| 2026.06.10 | ₩120,588 | ₩121,741 | ₩119,691 | ₩119,731 | -0.71% | 131.4만 |
|---|
| 2026.06.09 | ₩120,803 | ₩122,156 | ₩119,074 | ₩120,856 | +0.04% | 254.7만 |
|---|
| 2026.06.08 | ₩120,521 | ₩121,379 | ₩119,825 | ₩119,851 | -0.56% | 254.9만 |
|---|
| 2026.06.05 | ₩121,352 | ₩121,473 | ₩119,610 | ₩120,012 | -1.10% | 354.3만 |
|---|
| 2026.06.04 | ₩117,882 | ₩121,325 | ₩117,882 | ₩121,057 | +2.69% | 236.4만 |
|---|
| 2026.06.03 | ₩117,573 | ₩117,573 | ₩115,992 | ₩116,796 | -0.66% | 95.1만 |
|---|
| 2026.06.02 | ₩116,153 | ₩118,860 | ₩115,845 | ₩118,444 | +1.97% | 214.2만 |
|---|
| 2026.06.01 | ₩115,657 | ₩116,850 | ₩115,336 | ₩116,421 | +0.66% | 66.5만 |
|---|
| 2026.05.29 | ₩115,925 | ₩116,823 | ₩115,550 | ₩116,769 | +0.73% | 51.6만 |
|---|
| 2026.05.28 | ₩115,510 | ₩116,220 | ₩114,947 | ₩115,898 | +0.34% | 59.3만 |
|---|
| 2026.05.27 | ₩117,078 | ₩117,386 | ₩115,322 | ₩116,019 | -0.90% | 165.8만 |
|---|
| 2026.05.26 | ₩116,676 | ₩117,640 | ₩116,341 | ₩116,944 | +0.23% | 53.4만 |
|---|
| 2026.05.22 | ₩116,046 | ₩116,595 | ₩115,590 | ₩115,952 | -0.08% | 75.6만 |
|---|
| 2026.05.21 | ₩114,357 | ₩115,510 | ₩113,888 | ₩115,376 | +0.89% | 77.3만 |
|---|
| 2026.05.20 | ₩112,856 | ₩115,001 | ₩111,744 | ₩114,786 | +1.71% | 65.9만 |
|---|
| 2026.05.19 | ₩112,334 | ₩112,923 | ₩111,409 | ₩112,012 | -0.29% | 66.8만 |
|---|
| 2026.05.18 | ₩112,253 | ₩113,513 | ₩112,066 | ₩112,964 | +0.63% | 77.9만 |
|---|
| 2026.05.15 | ₩112,468 | ₩112,709 | ₩111,315 | ₩112,173 | -0.26% | 80.7만 |
|---|
| 2026.05.14 | ₩112,709 | ₩113,647 | ₩112,441 | ₩113,017 | +0.27% | 102.6만 |
|---|
| 2026.05.13 | ₩112,883 | ₩113,178 | ₩111,945 | ₩111,972 | -0.81% | 69.9만 |
|---|
| 2026.05.12 | ₩112,870 | ₩113,781 | ₩111,141 | ₩113,459 | +0.52% | 126.8만 |
|---|
| 2026.05.11 | ₩114,130 | ₩114,599 | ₩112,575 | ₩112,883 | -1.09% | 95.9만 |
|---|
| 2026.05.08 | ₩115,778 | ₩115,778 | ₩113,902 | ₩114,223 | -1.34% | 94.1만 |
|---|
| 2026.05.07 | ₩116,850 | ₩117,466 | ₩114,719 | ₩115,054 | -1.54% | 87.1만 |
|---|
| 2026.05.06 | ₩116,488 | ₩117,908 | ₩116,488 | ₩116,984 | +0.43% | 115.5만 |
|---|
| 2026.05.05 | ₩114,893 | ₩115,925 | ₩114,438 | ₩115,537 | +0.56% | 77.2만 |
|---|
| 2026.05.04 | ₩115,738 | ₩115,925 | ₩114,063 | ₩114,344 | -1.20% | 105만 |
|---|
| 2026.05.01 | ₩117,024 | ₩117,788 | ₩116,300 | ₩116,314 | -0.61% | 87.1만 |
|---|
| 2026.04.30 | ₩114,840 | ₩117,386 | ₩114,183 | ₩117,024 | +1.90% | 93.1만 |
|---|
| 2026.04.29 | ₩116,153 | ₩116,568 | ₩114,652 | ₩115,282 | -0.75% | 75.4만 |
|---|
| 2026.04.28 | ₩117,118 | ₩117,882 | ₩116,140 | ₩116,408 | -0.61% | 84.3만 |
|---|
| 2026.04.27 | ₩114,679 | ₩116,863 | ₩114,679 | ₩116,542 | +1.62% | 65.2만 |
|---|
| 2026.04.24 | ₩116,193 | ₩116,622 | ₩114,773 | ₩114,947 | -1.07% | 193.8만 |
|---|
| 2026.04.23 | ₩116,568 | ₩117,480 | ₩115,135 | ₩116,542 | -0.02% | 102.3만 |
|---|
| 2026.04.22 | ₩118,029 | ₩118,324 | ₩116,542 | ₩116,836 | -1.01% | 100.7만 |
|---|
| 2026.04.21 | ₩117,935 | ₩119,342 | ₩117,158 | ₩117,453 | -0.41% | 177.6만 |
|---|
| 2026.04.20 | ₩115,805 | ₩117,667 | ₩115,805 | ₩117,627 | +1.57% | 109.6만 |
|---|
| 2026.04.17 | ₩116,260 | ₩117,788 | ₩115,791 | ₩116,434 | +0.15% | 197.5만 |
|---|
| 2026.04.16 | ₩114,867 | ₩116,086 | ₩114,666 | ₩114,786 | -0.07% | 206.8만 |
|---|
| 2026.04.15 | ₩115,550 | ₩116,274 | ₩114,639 | ₩115,322 | -0.20% | 138.9만 |
|---|
| 2026.04.14 | ₩114,719 | ₩115,362 | ₩113,714 | ₩114,826 | +0.09% | 298.2만 |
|---|
| 2026.04.13 | ₩112,441 | ₩114,960 | ₩112,106 | ₩114,920 | +2.20% | 106.6만 |
|---|
| 2026.04.10 | ₩114,317 | ₩114,384 | ₩113,218 | ₩113,701 | -0.54% | 140만 |
|---|
| 2026.04.09 | ₩112,495 | ₩114,759 | ₩112,401 | ₩114,478 | +1.76% | 117.5만 |
|---|
| 2026.04.08 | ₩112,749 | ₩113,875 | ₩112,146 | ₩112,990 | +0.21% | 360.6만 |
|---|
| 2026.04.07 | ₩107,818 | ₩109,305 | ₩107,805 | ₩108,903 | +1.01% | 149.9만 |
|---|
| 2026.04.06 | ₩107,738 | ₩108,676 | ₩107,684 | ₩108,635 | +0.83% | 65.5만 |
|---|
| 2026.04.02 | ₩105,594 | ₩107,845 | ₩104,629 | ₩107,590 | +1.89% | 117.5만 |
|---|
| 2026.04.01 | ₩107,644 | ₩108,220 | ₩106,599 | ₩107,389 | -0.24% | 215.4만 |
|---|
| 2026.03.31 | ₩103,744 | ₩106,223 | ₩103,208 | ₩106,022 | +2.20% | 624.6만 |
|---|
| 2026.03.30 | ₩103,289 | ₩103,436 | ₩101,842 | ₩102,378 | -0.88% | 160.3만 |
|---|
| 2026.03.27 | ₩104,120 | ₩104,120 | ₩101,775 | ₩102,123 | -1.92% | 167.9만 |
|---|
| 2026.03.26 | ₩104,843 | ₩105,915 | ₩104,039 | ₩104,615 | -0.22% | 136만 |
|---|
| 2026.03.25 | ₩106,331 | ₩107,148 | ₩104,723 | ₩105,862 | -0.44% | 167.3만 |
|---|
| 2026.03.24 | ₩102,806 | ₩106,170 | ₩102,806 | ₩105,339 | +2.46% | 185.9만 |
|---|
| 2026.03.23 | ₩105,151 | ₩105,902 | ₩104,026 | ₩104,093 | -1.01% | 564.3만 |
|---|
| 2026.03.20 | ₩102,525 | ₩103,905 | ₩102,311 | ₩103,289 | +0.75% | 210.8만 |
|---|
| 2026.03.19 | ₩101,493 | ₩103,517 | ₩101,064 | ₩102,873 | +1.36% | 205.4만 |
|---|
| 2026.03.18 | ₩102,605 | ₩104,173 | ₩102,471 | ₩102,605 | 0.00% | 257.4만 |
|---|
| 2026.03.17 | ₩103,423 | ₩104,495 | ₩103,048 | ₩103,222 | -0.19% | 143.9만 |
|---|
| 2026.03.16 | ₩102,632 | ₩103,932 | ₩102,190 | ₩102,404 | -0.22% | 176.8만 |
|---|
| 2026.03.13 | ₩102,833 | ₩103,731 | ₩101,520 | ₩101,627 | -1.17% | 259.8만 |
|---|
| 2026.03.12 | ₩102,793 | ₩103,275 | ₩101,962 | ₩102,351 | -0.43% | 317.9만 |
|---|
| 2026.03.11 | ₩105,245 | ₩105,701 | ₩103,744 | ₩104,977 | -0.25% | 187.8만 |
|---|
| 2026.03.10 | ₩105,969 | ₩107,630 | ₩104,656 | ₩105,701 | -0.25% | 192.5만 |
|---|
| 2026.03.09 | ₩104,120 | ₩106,223 | ₩102,043 | ₩105,714 | +1.53% | 335.2만 |
|---|
| 2026.03.06 | ₩105,754 | ₩106,143 | ₩103,838 | ₩105,982 | +0.22% | 337.6만 |
|---|
| 2026.03.05 | ₩109,372 | ₩110,377 | ₩107,590 | ₩108,622 | -0.69% | 237.4만 |
|---|
| 2026.03.04 | ₩110,056 | ₩110,712 | ₩109,346 | ₩110,485 | +0.39% | 242.1만 |
|---|
| 2026.03.03 | ₩107,778 | ₩110,779 | ₩107,001 | ₩109,801 | +1.88% | 290.9만 |
|---|
| 2026.03.02 | ₩107,885 | ₩111,275 | ₩107,242 | ₩110,458 | +2.38% | 289.4만 |
|---|
| 2026.02.27 | ₩113,151 | ₩113,352 | ₩108,434 | ₩109,694 | -3.06% | 348.8만 |
|---|
| 2026.02.26 | ₩114,599 | ₩116,528 | ₩114,197 | ₩115,336 | +0.64% | 203.1만 |
|---|
| 2026.02.25 | ₩112,146 | ₩114,170 | ₩111,972 | ₩114,049 | +1.70% | 260.2만 |
|---|
| 2026.02.24 | ₩110,632 | ₩112,347 | ₩109,694 | ₩111,356 | +0.65% | 200.4만 |
|---|
| 2026.02.23 | ₩115,952 | ₩116,944 | ₩110,873 | ₩111,557 | -3.79% | 252.6만 |
|---|
| 2026.02.20 | ₩114,960 | ₩116,689 | ₩114,130 | ₩116,689 | +1.50% | 266.1만 |
|---|
| 2026.02.19 | ₩116,073 | ₩116,341 | ₩114,438 | ₩115,563 | -0.44% | 142.7만 |
|---|
| 2026.02.18 | ₩115,939 | ₩117,774 | ₩115,604 | ₩116,970 | +0.89% | 205.4만 |
|---|
| 2026.02.17 | ₩114,960 | ₩116,743 | ₩114,960 | ₩115,496 | +0.47% | 379.3만 |
|---|
| 2026.02.13 | ₩113,848 | ₩115,175 | ₩112,186 | ₩114,719 | +0.77% | 261.5만 |
|---|
| 2026.02.12 | ₩119,021 | ₩119,731 | ₩113,352 | ₩114,357 | -3.92% | 319.3만 |
|---|
| 2026.02.11 | ₩121,218 | ₩121,955 | ₩117,520 | ₩118,150 | -2.53% | 367만 |
|---|
| 2026.02.10 | ₩121,406 | ₩122,531 | ₩118,337 | ₩120,320 | -0.89% | 266.3만 |
|---|
| 2026.02.09 | ₩121,151 | ₩122,237 | ₩120,843 | ₩121,540 | +0.32% | 168.8만 |
|---|
| 2026.02.06 | ₩119,516 | ₩121,835 | ₩119,516 | ₩121,406 | +1.58% | 315.2만 |
|---|
| 2026.02.05 | ₩118,578 | ₩119,262 | ₩116,595 | ₩118,096 | -0.41% | 321.7만 |
|---|
| 2026.02.04 | ₩118,766 | ₩120,655 | ₩118,712 | ₩119,396 | +0.53% | 413.5만 |
|---|
| 2026.02.03 | ₩117,654 | ₩119,583 | ₩116,582 | ₩118,391 | +0.63% | 331.9만 |
|---|
| 2026.02.02 | ₩115,429 | ₩117,560 | ₩114,692 | ₩117,439 | +1.74% | 157.7만 |
|---|
| 2026.01.30 | ₩115,135 | ₩115,885 | ₩114,357 | ₩115,510 | +0.33% | 426.7만 |
|---|
| 2026.01.29 | ₩114,599 | ₩115,845 | ₩113,875 | ₩115,537 | +0.82% | 314.6만 |
|---|
| 2026.01.28 | ₩114,170 | ₩114,585 | ₩113,191 | ₩114,022 | -0.13% | 189.1만 |
|---|
| 2026.01.27 | ₩114,036 | ₩114,786 | ₩113,741 | ₩114,558 | +0.46% | 278.7만 |
|---|
| 2026.01.26 | ₩113,111 | ₩114,465 | ₩113,111 | ₩114,076 | +0.85% | 133.3만 |
|---|
| 2026.01.23 | ₩114,773 | ₩114,786 | ₩112,736 | ₩113,111 | -1.45% | 175.2만 |
|---|
| 2026.01.22 | ₩116,059 | ₩117,573 | ₩115,429 | ₩115,630 | -0.37% | 225만 |
|---|
| 2026.01.21 | ₩113,620 | ₩116,501 | ₩113,620 | ₩115,550 | +1.70% | 522만 |
|---|
| 2026.01.20 | ₩113,513 | ₩115,537 | ₩112,937 | ₩113,500 | -0.01% | 272.7만 |
|---|
| 2026.01.16 | ₩115,604 | ₩116,729 | ₩115,349 | ₩115,429 | -0.15% | 161.4만 |
|---|
| 2026.01.15 | ₩114,237 | ₩116,408 | ₩114,197 | ₩115,898 | +1.45% | 457.1만 |
|---|
| 2026.01.14 | ₩114,036 | ₩114,264 | ₩112,843 | ₩114,063 | +0.02% | 257.6만 |
|---|
| 2026.01.13 | ₩116,542 | ₩116,729 | ₩114,532 | ₩114,786 | -1.51% | 273.2만 |
|---|
| 2026.01.12 | ₩115,952 | ₩116,475 | ₩115,389 | ₩116,314 | +0.31% | 235.3만 |
|---|
| 2026.01.09 | ₩118,243 | ₩118,659 | ₩117,372 | ₩117,399 | -0.71% | 145.9만 |
|---|
| 2026.01.08 | ₩116,743 | ₩118,753 | ₩116,582 | ₩117,841 | +0.94% | 285.8만 |
|---|
| 2026.01.07 | ₩118,645 | ₩118,645 | ₩116,609 | ₩116,930 | -1.45% | 314.3만 |
|---|
| 2026.01.06 | ₩117,587 | ₩119,047 | ₩117,145 | ₩118,766 | +1.00% | 179.7만 |
|---|
| 2026.01.05 | ₩114,920 | ₩118,779 | ₩114,880 | ₩117,721 | +2.44% | 382.4만 |
|---|
| 2026.01.02 | ₩113,205 | ₩115,094 | ₩112,454 | ₩114,920 | +1.52% | 134.3만 |
|---|
| 2025.12.31 | ₩114,049 | ₩114,089 | ₩112,897 | ₩112,950 | -0.96% | 86.8만 |
|---|
| 2025.12.30 | ₩114,733 | ₩114,733 | ₩113,620 | ₩113,781 | -0.83% | 121.9만 |
|---|
| 2025.12.29 | ₩115,604 | ₩115,778 | ₩114,357 | ₩114,438 | -1.01% | 92.8만 |
|---|
| 2025.12.26 | ₩116,006 | ₩116,006 | ₩115,269 | ₩115,738 | -0.23% | 50.2만 |
|---|
| 2025.12.24 | ₩115,215 | ₩116,247 | ₩114,934 | ₩115,778 | +0.49% | 58만 |
|---|
| 2025.12.23 | ₩115,041 | ₩115,550 | ₩114,907 | ₩114,947 | -0.08% | 853.6만 |
|---|
| 2025.12.22 | ₩113,982 | ₩115,269 | ₩113,888 | ₩115,041 | +0.93% | 99.3만 |
|---|
| 2025.12.19 | ₩113,339 | ₩114,558 | ₩113,258 | ₩114,264 | +0.82% | 133.8만 |
|---|
| 2025.12.18 | ₩113,862 | ₩114,465 | ₩112,495 | ₩112,977 | -0.78% | 206.5만 |
|---|
| 2025.12.17 | ₩113,781 | ₩114,411 | ₩113,017 | ₩113,111 | -0.59% | 263만 |
|---|
| 2025.12.16 | ₩114,411 | ₩114,411 | ₩112,495 | ₩113,124 | -1.12% | 136.8만 |
|---|
| 2025.12.15 | ₩114,679 | ₩115,228 | ₩113,794 | ₩113,955 | -0.63% | 168.8만 |
|---|
| 2025.12.12 | ₩114,840 | ₩115,068 | ₩113,352 | ₩113,794 | -0.91% | 187.2만 |
|---|
| 2025.12.11 | ₩112,910 | ₩114,960 | ₩112,910 | ₩114,424 | +1.34% | 371.3만 |
|---|
| 2025.12.10 | ₩110,243 | ₩113,459 | ₩110,002 | ₩113,057 | +2.55% | 294.2만 |
|---|
| 2025.12.09 | ₩110,002 | ₩111,717 | ₩109,895 | ₩110,217 | +0.19% | 241.9만 |
|---|
| 2025.12.08 | ₩109,895 | ₩110,860 | ₩109,587 | ₩110,150 | +0.23% | 152.2만 |
|---|
| 2025.12.05 | ₩109,413 | ₩110,565 | ₩109,212 | ₩109,855 | +0.40% | 200만 |
|---|
| 2025.12.04 | ₩108,609 | ₩109,949 | ₩108,609 | ₩109,573 | +0.89% | 151.7만 |
|---|
| 2025.12.03 | ₩106,290 | ₩108,890 | ₩106,290 | ₩108,823 | +2.38% | 112.9만 |
|---|
| 2025.12.02 | ₩106,438 | ₩106,947 | ₩105,902 | ₩106,344 | -0.09% | 121.4만 |
|---|
| 2025.12.01 | ₩105,741 | ₩107,054 | ₩105,741 | ₩106,143 | +0.38% | 102만 |
|---|
| 2025.11.28 | ₩105,647 | ₩106,800 | ₩105,647 | ₩106,290 | +0.61% | 63.9만 |
|---|
| 2025.11.26 | ₩105,017 | ₩106,197 | ₩104,924 | ₩105,594 | +0.55% | 89만 |
|---|
| 2025.11.25 | ₩103,342 | ₩105,084 | ₩102,887 | ₩104,803 | +1.41% | 149.1만 |
|---|
| 2025.11.24 | ₩102,284 | ₩103,356 | ₩101,614 | ₩103,021 | +0.72% | 221.1만 |
|---|
| 2025.11.21 | ₩101,507 | ₩102,820 | ₩100,140 | ₩102,150 | +0.63% | 328만 |
|---|
| 2025.11.20 | ₩102,806 | ₩104,173 | ₩100,635 | ₩100,662 | -2.09% | 389.3만 |
|---|
| 2025.11.19 | ₩100,890 | ₩102,043 | ₩100,890 | ₩101,788 | +0.89% | 136.3만 |
|---|
| 2025.11.18 | ₩99,831 | ₩101,801 | ₩99,604 | ₩100,810 | +0.98% | 286.8만 |
|---|
| 2025.11.17 | ₩102,873 | ₩103,101 | ₩99,952 | ₩100,448 | -2.36% | 472.6만 |
|---|
| 2025.11.14 | ₩103,195 | ₩103,785 | ₩101,828 | ₩103,182 | -0.01% | 245.1만 |
|---|
| 2025.11.13 | ₩106,036 | ₩106,290 | ₩103,651 | ₩103,852 | -2.06% | 263.9만 |
|---|
| 2025.11.12 | ₩105,044 | ₩107,309 | ₩105,044 | ₩106,156 | +1.06% | 289.3만 |
|---|
| 2025.11.11 | ₩104,924 | ₩105,634 | ₩104,455 | ₩104,950 | +0.03% | 174.6만 |
|---|
| 2025.11.10 | ₩104,374 | ₩105,272 | ₩103,932 | ₩104,736 | +0.35% | 330.1만 |
|---|
| 2025.11.07 | ₩102,646 | ₩103,892 | ₩101,721 | ₩103,878 | +1.20% | 238만 |
|---|
| 2025.11.06 | ₩103,476 | ₩104,093 | ₩102,378 | ₩103,208 | -0.26% | 151.3만 |
|---|
| 2025.11.05 | ₩102,994 | ₩104,012 | ₩101,761 | ₩103,383 | +0.38% | 242.2만 |
|---|
| 2025.11.04 | ₩102,203 | ₩103,892 | ₩101,560 | ₩102,967 | +0.75% | 158.3만 |
|---|
| 2025.11.03 | ₩102,954 | ₩103,168 | ₩101,734 | ₩103,101 | +0.14% | 106.5만 |
|---|
| 2025.10.31 | ₩102,337 | ₩103,476 | ₩102,016 | ₩103,182 | +0.82% | 147.4만 |
|---|
| 2025.10.30 | ₩101,895 | ₩104,146 | ₩101,895 | ₩102,726 | +0.82% | 128.3만 |
|---|
| 2025.10.29 | ₩102,579 | ₩103,557 | ₩101,614 | ₩102,163 | -0.40% | 276.3만 |
|---|
| 2025.10.28 | ₩103,436 | ₩103,704 | ₩102,659 | ₩103,141 | -0.29% | 158.2만 |
|---|
| 2025.10.27 | ₩103,463 | ₩103,972 | ₩103,007 | ₩103,356 | -0.10% | 106.3만 |
|---|
| 2025.10.24 | ₩101,855 | ₩103,503 | ₩101,828 | ₩103,101 | +1.22% | 158.3만 |
|---|
| 2025.10.23 | ₩100,729 | ₩101,386 | ₩100,595 | ₩101,011 | +0.28% | 158.1만 |
|---|
| 2025.10.22 | ₩101,453 | ₩101,868 | ₩100,046 | ₩100,622 | -0.82% | 240.2만 |
|---|
| 2025.10.21 | ₩101,667 | ₩102,351 | ₩101,292 | ₩101,306 | -0.36% | 244.1만 |
|---|
| 2025.10.20 | ₩100,046 | ₩101,922 | ₩99,898 | ₩101,667 | +1.62% | 314.4만 |
|---|
| 2025.10.17 | ₩99,456 | ₩99,872 | ₩98,344 | ₩99,483 | +0.03% | 338만 |
|---|
| 2025.10.16 | ₩102,753 | ₩103,061 | ₩98,250 | ₩98,974 | -3.68% | 835.1만 |
|---|
| 2025.10.15 | ₩103,731 | ₩104,187 | ₩102,083 | ₩102,713 | -0.98% | 311.6만 |
|---|
| 2025.10.14 | ₩100,234 | ₩103,275 | ₩99,215 | ₩102,324 | +2.09% | 514.1만 |
|---|
| 2025.10.13 | ₩99,939 | ₩100,783 | ₩99,644 | ₩100,461 | +0.52% | 369.7만 |
|---|
| 2025.10.10 | ₩102,445 | ₩102,753 | ₩98,518 | ₩98,558 | -3.79% | 290.8만 |
|---|