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 | ₩116,876 | ₩117,545 | ₩116,046 | ₩117,183 | +0.26% | 277.5만 |
| 2026.10.08 | ₩115,217 | ₩116,742 | ₩114,561 | ₩116,702 | +1.29% | 257.4만 |
| 2026.10.07 | ₩115,792 | ₩115,966 | ₩114,789 | ₩115,832 | +0.03% | 222.9만 |
| 2026.10.06 | ₩117,545 | ₩118,187 | ₩116,889 | ₩117,197 | -0.30% | 275.5만 |
| 2026.10.05 | ₩117,397 | ₩117,759 | ₩116,501 | ₩117,130 | -0.23% | 166.9만 |
| 2026.10.02 | ₩116,809 | ₩117,665 | ₩116,394 | ₩117,157 | +0.30% | 287.4만 |
| 2026.10.01 | ₩115,913 | ₩116,568 | ₩113,839 | ₩116,448 | +0.46% | 444.7만 |
| 2026.09.30 | ₩117,973 | ₩118,120 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩116,688 |
| -1.09% |
| 278.7만 |
| 2026.09.29 | ₩118,668 | ₩119,056 | ₩116,956 | ₩117,718 | -0.80% | 280.7만 |
|---|
| 2026.09.28 | ₩119,899 | ₩119,912 | ₩118,414 | ₩118,601 | -1.08% | 128만 |
|---|
| 2026.09.25 | ₩119,324 | ₩120,621 | ₩118,856 | ₩120,354 | +0.86% | 278.8만 |
|---|
| 2026.09.24 | ₩119,150 | ₩119,658 | ₩118,040 | ₩119,096 | -0.04% | 170.3만 |
|---|
| 2026.09.23 | ₩119,792 | ₩120,996 | ₩119,096 | ₩119,203 | -0.49% | 527만 |
|---|
| 2026.09.22 | ₩123,765 | ₩123,885 | ₩119,966 | ₩120,675 | -2.50% | 205.8만 |
|---|
| 2026.09.21 | ₩123,497 | ₩123,912 | ₩122,815 | ₩123,551 | +0.04% | 133.7만 |
|---|
| 2026.09.18 | ₩122,735 | ₩123,471 | ₩122,467 | ₩123,190 | +0.37% | 187만 |
|---|
| 2026.09.17 | ₩124,193 | ₩124,434 | ₩122,173 | ₩123,484 | -0.57% | 362.1만 |
|---|
| 2026.09.16 | ₩126,815 | ₩126,815 | ₩121,584 | ₩123,029 | -2.99% | 268.1만 |
|---|
| 2026.09.15 | ₩127,216 | ₩127,738 | ₩125,009 | ₩126,681 | -0.42% | 295.5만 |
|---|
| 2026.09.14 | ₩129,129 | ₩129,183 | ₩126,213 | ₩127,109 | -1.56% | 236.8만 |
|---|
| 2026.09.11 | ₩130,427 | ₩130,841 | ₩128,447 | ₩129,557 | -0.67% | 100.4만 |
|---|
| 2026.09.10 | ₩128,233 | ₩129,076 | ₩127,965 | ₩128,795 | +0.44% | 163.4만 |
|---|
| 2026.09.09 | ₩128,286 | ₩129,945 | ₩127,537 | ₩128,915 | +0.49% | 106.5만 |
|---|
| 2026.09.08 | ₩129,905 | ₩130,427 | ₩129,076 | ₩129,250 | -0.50% | 168.5만 |
|---|
| 2026.09.04 | ₩130,280 | ₩131,069 | ₩129,878 | ₩130,627 | +0.27% | 94.5만 |
|---|
| 2026.09.03 | ₩129,357 | ₩130,868 | ₩129,209 | ₩130,641 | +0.99% | 110.4만 |
|---|
| 2026.09.02 | ₩127,029 | ₩130,226 | ₩127,029 | ₩128,634 | +1.26% | 132.1만 |
|---|
| 2026.09.01 | ₩126,989 | ₩128,714 | ₩126,347 | ₩126,641 | -0.27% | 162만 |
|---|
| 2026.08.31 | ₩128,487 | ₩128,500 | ₩127,524 | ₩127,591 | -0.70% | 80.4만 |
|---|
| 2026.08.28 | ₩128,995 | ₩129,464 | ₩128,380 | ₩128,795 | -0.16% | 95만 |
|---|
| 2026.08.27 | ₩128,648 | ₩129,236 | ₩127,618 | ₩128,393 | -0.20% | 100.4만 |
|---|
| 2026.08.26 | ₩129,383 | ₩129,544 | ₩128,300 | ₩129,116 | -0.21% | 180만 |
|---|
| 2026.08.25 | ₩129,102 | ₩129,303 | ₩127,952 | ₩129,062 | -0.03% | 89.1만 |
|---|
| 2026.08.24 | ₩128,032 | ₩129,664 | ₩128,032 | ₩128,621 | +0.46% | 119.4만 |
|---|
| 2026.08.21 | ₩127,551 | ₩128,434 | ₩127,016 | ₩127,912 | +0.28% | 201.9만 |
|---|
| 2026.08.20 | ₩128,755 | ₩129,250 | ₩126,681 | ₩126,788 | -1.53% | 179만 |
|---|
| 2026.08.19 | ₩132,567 | ₩132,794 | ₩128,741 | ₩129,102 | -2.61% | 228.4만 |
|---|
| 2026.08.18 | ₩132,955 | ₩133,009 | ₩131,617 | ₩132,286 | -0.50% | 99.7만 |
|---|
| 2026.08.17 | ₩132,995 | ₩134,587 | ₩132,714 | ₩132,794 | -0.15% | 57.7만 |
|---|
| 2026.08.14 | ₩132,768 | ₩133,610 | ₩132,166 | ₩133,356 | +0.44% | 63.5만 |
|---|
| 2026.08.13 | ₩133,477 | ₩133,851 | ₩132,460 | ₩132,714 | -0.57% | 71.3만 |
|---|
| 2026.08.12 | ₩132,233 | ₩133,075 | ₩131,711 | ₩132,861 | +0.48% | 78.5만 |
|---|
| 2026.08.11 | ₩131,189 | ₩131,978 | ₩130,708 | ₩131,443 | +0.19% | 54.2만 |
|---|
| 2026.08.10 | ₩130,507 | ₩131,336 | ₩130,039 | ₩130,922 | +0.32% | 78.5만 |
|---|
| 2026.08.07 | ₩130,346 | ₩130,882 | ₩129,276 | ₩130,574 | +0.17% | 131.5만 |
|---|
| 2026.08.06 | ₩132,928 | ₩133,009 | ₩130,052 | ₩130,387 | -1.91% | 111.2만 |
|---|
| 2026.08.05 | ₩132,366 | ₩132,915 | ₩131,938 | ₩131,992 | -0.28% | 196.4만 |
|---|
| 2026.08.04 | ₩130,186 | ₩132,407 | ₩130,052 | ₩131,537 | +1.04% | 118.1만 |
|---|
| 2026.08.03 | ₩128,848 | ₩129,852 | ₩128,460 | ₩129,825 | +0.76% | 210.7만 |
|---|
| 2026.07.31 | ₩128,407 | ₩129,383 | ₩127,751 | ₩128,514 | +0.08% | 97.2만 |
|---|
| 2026.07.30 | ₩127,323 | ₩128,648 | ₩126,735 | ₩128,260 | +0.74% | 162.7만 |
|---|
| 2026.07.29 | ₩129,437 | ₩129,691 | ₩126,012 | ₩126,320 | -2.41% | 145.6만 |
|---|
| 2026.07.28 | ₩129,718 | ₩129,838 | ₩128,153 | ₩129,731 | +0.01% | 127.5만 |
|---|
| 2026.07.27 | ₩130,360 | ₩131,162 | ₩128,313 | ₩129,183 | -0.90% | 122.1만 |
|---|
| 2026.07.24 | ₩128,634 | ₩129,744 | ₩128,273 | ₩129,250 | +0.48% | 74.3만 |
|---|
| 2026.07.23 | ₩128,474 | ₩128,701 | ₩127,564 | ₩128,674 | +0.16% | 146.9만 |
|---|
| 2026.07.22 | ₩129,691 | ₩130,132 | ₩129,049 | ₩129,918 | +0.18% | 212만 |
|---|
| 2026.07.21 | ₩128,527 | ₩129,678 | ₩127,591 | ₩129,571 | +0.81% | 146만 |
|---|
| 2026.07.20 | ₩129,878 | ₩130,641 | ₩128,019 | ₩128,353 | -1.17% | 299.6만 |
|---|
| 2026.07.17 | ₩130,360 | ₩131,162 | ₩128,714 | ₩129,651 | -0.54% | 152.5만 |
|---|
| 2026.07.16 | ₩132,206 | ₩132,393 | ₩130,801 | ₩131,591 | -0.47% | 258.4만 |
|---|
| 2026.07.15 | ₩130,253 | ₩131,724 | ₩129,892 | ₩131,684 | +1.10% | 553.2만 |
|---|
| 2026.07.14 | ₩128,046 | ₩131,457 | ₩127,912 | ₩129,704 | +1.30% | 302.9만 |
|---|
| 2026.07.13 | ₩129,116 | ₩129,116 | ₩127,176 | ₩128,367 | -0.58% | 195.3만 |
|---|
| 2026.07.10 | ₩128,781 | ₩129,076 | ₩127,604 | ₩128,487 | -0.23% | 131.9만 |
|---|
| 2026.07.09 | ₩126,347 | ₩128,460 | ₩126,280 | ₩127,845 | +1.19% | 184.5만 |
|---|
| 2026.07.08 | ₩127,751 | ₩127,885 | ₩124,741 | ₩125,437 | -1.81% | 341.5만 |
|---|
| 2026.07.07 | ₩129,437 | ₩129,651 | ₩128,541 | ₩128,634 | -0.62% | 126만 |
|---|
| 2026.07.06 | ₩126,815 | ₩128,768 | ₩126,668 | ₩128,755 | +1.53% | 112.9만 |
|---|
| 2026.07.02 | ₩127,845 | ₩127,885 | ₩125,236 | ₩126,333 | -1.18% | 116.9만 |
|---|
| 2026.07.01 | ₩124,434 | ₩127,337 | ₩123,832 | ₩126,695 | +1.82% | 294.7만 |
|---|
| 2026.06.30 | ₩125,036 | ₩125,357 | ₩124,126 | ₩124,380 | -0.52% | 170.9만 |
|---|
| 2026.06.29 | ₩125,303 | ₩126,119 | ₩124,942 | ₩125,317 | +0.01% | 76.7만 |
|---|
| 2026.06.26 | ₩126,815 | ₩126,989 | ₩124,487 | ₩125,022 | -1.41% | 151.4만 |
|---|
| 2026.06.25 | ₩126,133 | ₩128,621 | ₩126,133 | ₩126,668 | +0.42% | 280.9만 |
|---|
| 2026.06.24 | ₩125,932 | ₩126,173 | ₩124,929 | ₩125,384 | -0.44% | 218.3만 |
|---|
| 2026.06.23 | ₩124,554 | ₩126,119 | ₩124,032 | ₩125,905 | +1.08% | 260.4만 |
|---|
| 2026.06.22 | ₩124,059 | ₩125,357 | ₩124,019 | ₩125,049 | +0.80% | 111.4만 |
|---|
| 2026.06.18 | ₩126,039 | ₩126,708 | ₩123,685 | ₩123,925 | -1.68% | 376만 |
|---|
| 2026.06.17 | ₩125,290 | ₩127,149 | ₩124,180 | ₩124,715 | -0.46% | 281.1만 |
|---|
| 2026.06.16 | ₩124,220 | ₩125,437 | ₩123,966 | ₩125,143 | +0.74% | 296.7만 |
|---|
| 2026.06.15 | ₩125,491 | ₩125,812 | ₩122,949 | ₩123,163 | -1.85% | 161.3만 |
|---|
| 2026.06.12 | ₩122,762 | ₩124,461 | ₩122,681 | ₩123,872 | +0.90% | 217.3만 |
|---|
| 2026.06.11 | ₩120,207 | ₩121,999 | ₩119,377 | ₩121,798 | +1.32% | 258.5만 |
|---|
| 2026.06.10 | ₩120,381 | ₩121,531 | ₩119,484 | ₩119,524 | -0.71% | 131.4만 |
|---|
| 2026.06.09 | ₩120,595 | ₩121,946 | ₩118,869 | ₩120,648 | +0.04% | 254.7만 |
|---|
| 2026.06.08 | ₩120,314 | ₩121,170 | ₩119,618 | ₩119,645 | -0.56% | 254.9만 |
|---|
| 2026.06.05 | ₩121,143 | ₩121,263 | ₩119,404 | ₩119,805 | -1.10% | 354.3만 |
|---|
| 2026.06.04 | ₩117,678 | ₩121,116 | ₩117,678 | ₩120,849 | +2.69% | 236.4만 |
|---|
| 2026.06.03 | ₩117,371 | ₩117,371 | ₩115,792 | ₩116,595 | -0.66% | 95.1만 |
|---|
| 2026.06.02 | ₩115,953 | ₩118,655 | ₩115,645 | ₩118,240 | +1.97% | 214.2만 |
|---|
| 2026.06.01 | ₩115,458 | ₩116,648 | ₩115,137 | ₩116,220 | +0.66% | 66.5만 |
|---|
| 2026.05.29 | ₩115,725 | ₩116,622 | ₩115,351 | ₩116,568 | +0.73% | 51.6만 |
|---|
| 2026.05.28 | ₩115,311 | ₩116,020 | ₩114,749 | ₩115,699 | +0.34% | 59.3만 |
|---|
| 2026.05.27 | ₩116,876 | ₩117,183 | ₩115,123 | ₩115,819 | -0.90% | 165.8만 |
|---|
| 2026.05.26 | ₩116,474 | ₩117,438 | ₩116,140 | ₩116,742 | +0.23% | 53.4만 |
|---|
| 2026.05.22 | ₩115,846 | ₩116,394 | ₩115,391 | ₩115,752 | -0.08% | 75.6만 |
|---|
| 2026.05.21 | ₩114,160 | ₩115,311 | ₩113,692 | ₩115,177 | +0.89% | 77.3만 |
|---|
| 2026.05.20 | ₩112,662 | ₩114,802 | ₩111,552 | ₩114,588 | +1.71% | 65.9만 |
|---|
| 2026.05.19 | ₩112,140 | ₩112,729 | ₩111,217 | ₩111,819 | -0.29% | 66.8만 |
|---|
| 2026.05.18 | ₩112,060 | ₩113,317 | ₩111,873 | ₩112,769 | +0.63% | 77.9만 |
|---|
| 2026.05.15 | ₩112,274 | ₩112,515 | ₩111,124 | ₩111,980 | -0.26% | 80.7만 |
|---|
| 2026.05.14 | ₩112,515 | ₩113,451 | ₩112,247 | ₩112,822 | +0.27% | 102.6만 |
|---|
| 2026.05.13 | ₩112,689 | ₩112,983 | ₩111,752 | ₩111,779 | -0.81% | 69.9만 |
|---|
| 2026.05.12 | ₩112,675 | ₩113,585 | ₩110,950 | ₩113,264 | +0.52% | 126.8만 |
|---|
| 2026.05.11 | ₩113,933 | ₩114,401 | ₩112,381 | ₩112,689 | -1.09% | 95.9만 |
|---|
| 2026.05.08 | ₩115,578 | ₩115,578 | ₩113,705 | ₩114,026 | -1.34% | 94.1만 |
|---|
| 2026.05.07 | ₩116,648 | ₩117,264 | ₩114,521 | ₩114,856 | -1.54% | 87.1만 |
|---|
| 2026.05.06 | ₩116,287 | ₩117,705 | ₩116,287 | ₩116,782 | +0.43% | 115.5만 |
|---|
| 2026.05.05 | ₩114,695 | ₩115,725 | ₩114,240 | ₩115,337 | +0.56% | 77.2만 |
|---|
| 2026.05.04 | ₩115,538 | ₩115,725 | ₩113,866 | ₩114,147 | -1.20% | 105만 |
|---|
| 2026.05.01 | ₩116,822 | ₩117,585 | ₩116,100 | ₩116,113 | -0.61% | 87.1만 |
|---|
| 2026.04.30 | ₩114,642 | ₩117,183 | ₩113,986 | ₩116,822 | +1.90% | 93.1만 |
|---|
| 2026.04.29 | ₩115,953 | ₩116,367 | ₩114,454 | ₩115,083 | -0.75% | 75.4만 |
|---|
| 2026.04.28 | ₩116,916 | ₩117,678 | ₩115,939 | ₩116,207 | -0.61% | 84.3만 |
|---|
| 2026.04.27 | ₩114,481 | ₩116,662 | ₩114,481 | ₩116,341 | +1.62% | 65.2만 |
|---|
| 2026.04.24 | ₩115,993 | ₩116,421 | ₩114,575 | ₩114,749 | -1.07% | 193.8만 |
|---|
| 2026.04.23 | ₩116,367 | ₩117,277 | ₩114,936 | ₩116,341 | -0.02% | 102.3만 |
|---|
| 2026.04.22 | ₩117,825 | ₩118,120 | ₩116,341 | ₩116,635 | -1.01% | 100.7만 |
|---|
| 2026.04.21 | ₩117,732 | ₩119,136 | ₩116,956 | ₩117,250 | -0.41% | 177.6만 |
|---|
| 2026.04.20 | ₩115,605 | ₩117,464 | ₩115,605 | ₩117,424 | +1.57% | 109.6만 |
|---|
| 2026.04.17 | ₩116,060 | ₩117,585 | ₩115,592 | ₩116,234 | +0.15% | 197.5만 |
|---|
| 2026.04.16 | ₩114,669 | ₩115,886 | ₩114,468 | ₩114,588 | -0.07% | 206.8만 |
|---|
| 2026.04.15 | ₩115,351 | ₩116,073 | ₩114,441 | ₩115,123 | -0.20% | 138.9만 |
|---|
| 2026.04.14 | ₩114,521 | ₩115,163 | ₩113,518 | ₩114,628 | +0.09% | 298.2만 |
|---|
| 2026.04.13 | ₩112,247 | ₩114,762 | ₩111,913 | ₩114,722 | +2.20% | 106.6만 |
|---|
| 2026.04.10 | ₩114,120 | ₩114,187 | ₩113,023 | ₩113,505 | -0.54% | 140만 |
|---|
| 2026.04.09 | ₩112,301 | ₩114,561 | ₩112,207 | ₩114,281 | +1.76% | 117.5만 |
|---|
| 2026.04.08 | ₩112,555 | ₩113,679 | ₩111,953 | ₩112,796 | +0.21% | 360.6만 |
|---|
| 2026.04.07 | ₩107,632 | ₩109,117 | ₩107,619 | ₩108,716 | +1.01% | 149.9만 |
|---|
| 2026.04.06 | ₩107,552 | ₩108,488 | ₩107,498 | ₩108,448 | +0.83% | 65.5만 |
|---|
| 2026.04.02 | ₩105,412 | ₩107,659 | ₩104,448 | ₩107,405 | +1.89% | 117.5만 |
|---|
| 2026.04.01 | ₩107,458 | ₩108,033 | ₩106,415 | ₩107,204 | -0.24% | 215.4만 |
|---|
| 2026.03.31 | ₩103,566 | ₩106,040 | ₩103,030 | ₩105,840 | +2.20% | 624.6만 |
|---|
| 2026.03.30 | ₩103,111 | ₩103,258 | ₩101,666 | ₩102,201 | -0.88% | 160.3만 |
|---|
| 2026.03.27 | ₩103,940 | ₩103,940 | ₩101,599 | ₩101,947 | -1.92% | 167.9만 |
|---|
| 2026.03.26 | ₩104,662 | ₩105,733 | ₩103,860 | ₩104,435 | -0.22% | 136만 |
|---|
| 2026.03.25 | ₩106,147 | ₩106,963 | ₩104,542 | ₩105,679 | -0.44% | 167.3만 |
|---|
| 2026.03.24 | ₩102,629 | ₩105,987 | ₩102,629 | ₩105,157 | +2.46% | 185.9만 |
|---|
| 2026.03.23 | ₩104,970 | ₩105,719 | ₩103,846 | ₩103,913 | -1.01% | 564.3만 |
|---|
| 2026.03.20 | ₩102,348 | ₩103,726 | ₩102,134 | ₩103,111 | +0.75% | 210.8만 |
|---|
| 2026.03.19 | ₩101,318 | ₩103,338 | ₩100,890 | ₩102,696 | +1.36% | 205.4만 |
|---|
| 2026.03.18 | ₩102,428 | ₩103,994 | ₩102,295 | ₩102,428 | 0.00% | 257.4만 |
|---|
| 2026.03.17 | ₩103,244 | ₩104,315 | ₩102,870 | ₩103,044 | -0.19% | 143.9만 |
|---|
| 2026.03.16 | ₩102,455 | ₩103,753 | ₩102,014 | ₩102,228 | -0.22% | 176.8만 |
|---|
| 2026.03.13 | ₩102,656 | ₩103,552 | ₩101,345 | ₩101,452 | -1.17% | 259.8만 |
|---|
| 2026.03.12 | ₩102,616 | ₩103,097 | ₩101,786 | ₩102,174 | -0.43% | 317.9만 |
|---|
| 2026.03.11 | ₩105,064 | ₩105,519 | ₩103,566 | ₩104,796 | -0.25% | 187.8만 |
|---|
| 2026.03.10 | ₩105,786 | ₩107,445 | ₩104,475 | ₩105,519 | -0.25% | 192.5만 |
|---|
| 2026.03.09 | ₩103,940 | ₩106,040 | ₩101,867 | ₩105,532 | +1.53% | 335.2만 |
|---|
| 2026.03.06 | ₩105,572 | ₩105,960 | ₩103,659 | ₩105,799 | +0.22% | 337.6만 |
|---|
| 2026.03.05 | ₩109,184 | ₩110,187 | ₩107,405 | ₩108,435 | -0.69% | 237.4만 |
|---|
| 2026.03.04 | ₩109,866 | ₩110,522 | ₩109,157 | ₩110,294 | +0.39% | 242.1만 |
|---|
| 2026.03.03 | ₩107,592 | ₩110,588 | ₩106,816 | ₩109,612 | +1.88% | 290.9만 |
|---|
| 2026.03.02 | ₩107,699 | ₩111,083 | ₩107,057 | ₩110,267 | +2.38% | 289.4만 |
|---|
| 2026.02.27 | ₩112,956 | ₩113,157 | ₩108,247 | ₩109,505 | -3.06% | 348.8만 |
|---|
| 2026.02.26 | ₩114,401 | ₩116,327 | ₩114,000 | ₩115,137 | +0.64% | 203.1만 |
|---|
| 2026.02.25 | ₩111,953 | ₩113,973 | ₩111,779 | ₩113,852 | +1.70% | 260.2만 |
|---|
| 2026.02.24 | ₩110,441 | ₩112,154 | ₩109,505 | ₩111,164 | +0.65% | 200.4만 |
|---|
| 2026.02.23 | ₩115,752 | ₩116,742 | ₩110,682 | ₩111,364 | -3.79% | 252.6만 |
|---|
| 2026.02.20 | ₩114,762 | ₩116,488 | ₩113,933 | ₩116,488 | +1.50% | 266.1만 |
|---|
| 2026.02.19 | ₩115,872 | ₩116,140 | ₩114,240 | ₩115,364 | -0.44% | 142.7만 |
|---|
| 2026.02.18 | ₩115,739 | ₩117,571 | ₩115,404 | ₩116,769 | +0.89% | 205.4만 |
|---|
| 2026.02.17 | ₩114,762 | ₩116,541 | ₩114,762 | ₩115,297 | +0.47% | 379.3만 |
|---|
| 2026.02.13 | ₩113,652 | ₩114,976 | ₩111,993 | ₩114,521 | +0.77% | 261.5만 |
|---|
| 2026.02.12 | ₩118,815 | ₩119,524 | ₩113,157 | ₩114,160 | -3.92% | 319.3만 |
|---|
| 2026.02.11 | ₩121,009 | ₩121,745 | ₩117,317 | ₩117,946 | -2.53% | 367만 |
|---|
| 2026.02.10 | ₩121,197 | ₩122,320 | ₩118,133 | ₩120,113 | -0.89% | 266.3만 |
|---|
| 2026.02.09 | ₩120,942 | ₩122,026 | ₩120,635 | ₩121,330 | +0.32% | 168.8만 |
|---|
| 2026.02.06 | ₩119,310 | ₩121,625 | ₩119,310 | ₩121,197 | +1.58% | 315.2만 |
|---|
| 2026.02.05 | ₩118,374 | ₩119,056 | ₩116,394 | ₩117,892 | -0.41% | 321.7만 |
|---|
| 2026.02.04 | ₩118,561 | ₩120,447 | ₩118,508 | ₩119,190 | +0.53% | 413.5만 |
|---|
| 2026.02.03 | ₩117,451 | ₩119,377 | ₩116,381 | ₩118,187 | +0.63% | 331.9만 |
|---|
| 2026.02.02 | ₩115,230 | ₩117,357 | ₩114,495 | ₩117,237 | +1.74% | 157.7만 |
|---|
| 2026.01.30 | ₩114,936 | ₩115,685 | ₩114,160 | ₩115,311 | +0.33% | 426.7만 |
|---|
| 2026.01.29 | ₩114,401 | ₩115,645 | ₩113,679 | ₩115,337 | +0.82% | 314.6만 |
|---|
| 2026.01.28 | ₩113,973 | ₩114,388 | ₩112,996 | ₩113,826 | -0.13% | 189.1만 |
|---|
| 2026.01.27 | ₩113,839 | ₩114,588 | ₩113,545 | ₩114,361 | +0.46% | 278.7만 |
|---|
| 2026.01.26 | ₩112,916 | ₩114,267 | ₩112,916 | ₩113,879 | +0.85% | 133.3만 |
|---|
| 2026.01.23 | ₩114,575 | ₩114,588 | ₩112,542 | ₩112,916 | -1.45% | 175.2만 |
|---|
| 2026.01.22 | ₩115,859 | ₩117,371 | ₩115,230 | ₩115,431 | -0.37% | 225만 |
|---|
| 2026.01.21 | ₩113,424 | ₩116,301 | ₩113,424 | ₩115,351 | +1.70% | 522만 |
|---|
| 2026.01.20 | ₩113,317 | ₩115,337 | ₩112,742 | ₩113,304 | -0.01% | 272.7만 |
|---|
| 2026.01.16 | ₩115,404 | ₩116,528 | ₩115,150 | ₩115,230 | -0.15% | 161.4만 |
|---|
| 2026.01.15 | ₩114,040 | ₩116,207 | ₩114,000 | ₩115,699 | +1.45% | 457.1만 |
|---|
| 2026.01.14 | ₩113,839 | ₩114,067 | ₩112,649 | ₩113,866 | +0.02% | 257.6만 |
|---|
| 2026.01.13 | ₩116,341 | ₩116,528 | ₩114,334 | ₩114,588 | -1.51% | 273.2만 |
|---|
| 2026.01.12 | ₩115,752 | ₩116,274 | ₩115,190 | ₩116,113 | +0.31% | 235.3만 |
|---|
| 2026.01.09 | ₩118,040 | ₩118,454 | ₩117,170 | ₩117,197 | -0.71% | 145.9만 |
|---|
| 2026.01.08 | ₩116,541 | ₩118,548 | ₩116,381 | ₩117,638 | +0.94% | 285.8만 |
|---|
| 2026.01.07 | ₩118,441 | ₩118,441 | ₩116,408 | ₩116,729 | -1.45% | 314.3만 |
|---|
| 2026.01.06 | ₩117,384 | ₩118,842 | ₩116,943 | ₩118,561 | +1.00% | 179.7만 |
|---|
| 2026.01.05 | ₩114,722 | ₩118,575 | ₩114,682 | ₩117,518 | +2.44% | 382.4만 |
|---|
| 2026.01.02 | ₩113,010 | ₩114,896 | ₩112,261 | ₩114,722 | +1.52% | 134.3만 |
|---|
| 2025.12.31 | ₩113,852 | ₩113,893 | ₩112,702 | ₩112,756 | -0.96% | 86.8만 |
|---|
| 2025.12.30 | ₩114,535 | ₩114,535 | ₩113,424 | ₩113,585 | -0.83% | 121.9만 |
|---|
| 2025.12.29 | ₩115,404 | ₩115,578 | ₩114,160 | ₩114,240 | -1.01% | 92.8만 |
|---|
| 2025.12.26 | ₩115,806 | ₩115,806 | ₩115,070 | ₩115,538 | -0.23% | 50.2만 |
|---|
| 2025.12.24 | ₩115,016 | ₩116,046 | ₩114,735 | ₩115,578 | +0.49% | 58만 |
|---|
| 2025.12.23 | ₩114,842 | ₩115,351 | ₩114,709 | ₩114,749 | -0.08% | 853.6만 |
|---|
| 2025.12.22 | ₩113,786 | ₩115,070 | ₩113,692 | ₩114,842 | +0.93% | 99.3만 |
|---|
| 2025.12.19 | ₩113,144 | ₩114,361 | ₩113,063 | ₩114,067 | +0.82% | 133.8만 |
|---|
| 2025.12.18 | ₩113,665 | ₩114,267 | ₩112,301 | ₩112,782 | -0.78% | 206.5만 |
|---|
| 2025.12.17 | ₩113,585 | ₩114,214 | ₩112,822 | ₩112,916 | -0.59% | 263만 |
|---|
| 2025.12.16 | ₩114,214 | ₩114,214 | ₩112,301 | ₩112,929 | -1.12% | 136.8만 |
|---|
| 2025.12.15 | ₩114,481 | ₩115,030 | ₩113,598 | ₩113,759 | -0.63% | 168.8만 |
|---|
| 2025.12.12 | ₩114,642 | ₩114,869 | ₩113,157 | ₩113,598 | -0.91% | 187.2만 |
|---|
| 2025.12.11 | ₩112,715 | ₩114,762 | ₩112,715 | ₩114,227 | +1.34% | 371.3만 |
|---|
| 2025.12.10 | ₩110,053 | ₩113,264 | ₩109,813 | ₩112,863 | +2.55% | 294.2만 |
|---|
| 2025.12.09 | ₩109,813 | ₩111,525 | ₩109,706 | ₩110,027 | +0.19% | 241.9만 |
|---|
| 2025.12.08 | ₩109,706 | ₩110,669 | ₩109,398 | ₩109,960 | +0.23% | 152.2만 |
|---|
| 2025.12.05 | ₩109,224 | ₩110,374 | ₩109,023 | ₩109,665 | +0.40% | 200만 |
|---|
| 2025.12.04 | ₩108,421 | ₩109,759 | ₩108,421 | ₩109,385 | +0.89% | 151.7만 |
|---|
| 2025.12.03 | ₩106,107 | ₩108,702 | ₩106,107 | ₩108,635 | +2.38% | 112.9만 |
|---|
| 2025.12.02 | ₩106,254 | ₩106,763 | ₩105,719 | ₩106,161 | -0.09% | 121.4만 |
|---|
| 2025.12.01 | ₩105,559 | ₩106,870 | ₩105,559 | ₩105,960 | +0.38% | 102만 |
|---|
| 2025.11.28 | ₩105,465 | ₩106,615 | ₩105,465 | ₩106,107 | +0.61% | 63.9만 |
|---|
| 2025.11.26 | ₩104,836 | ₩106,014 | ₩104,743 | ₩105,412 | +0.55% | 89만 |
|---|
| 2025.11.25 | ₩103,164 | ₩104,903 | ₩102,709 | ₩104,622 | +1.41% | 149.1만 |
|---|
| 2025.11.24 | ₩102,107 | ₩103,178 | ₩101,439 | ₩102,843 | +0.72% | 221.1만 |
|---|
| 2025.11.21 | ₩101,332 | ₩102,642 | ₩99,967 | ₩101,974 | +0.63% | 328만 |
|---|
| 2025.11.20 | ₩102,629 | ₩103,994 | ₩100,462 | ₩100,489 | -2.09% | 389.3만 |
|---|
| 2025.11.19 | ₩100,716 | ₩101,867 | ₩100,716 | ₩101,612 | +0.89% | 136.3만 |
|---|
| 2025.11.18 | ₩99,659 | ₩101,626 | ₩99,432 | ₩100,636 | +0.98% | 286.8만 |
|---|
| 2025.11.17 | ₩102,696 | ₩102,923 | ₩99,780 | ₩100,275 | -2.36% | 472.6만 |
|---|
| 2025.11.14 | ₩103,017 | ₩103,606 | ₩101,653 | ₩103,004 | -0.01% | 245.1만 |
|---|
| 2025.11.13 | ₩105,853 | ₩106,107 | ₩103,472 | ₩103,673 | -2.06% | 263.9만 |
|---|
| 2025.11.12 | ₩104,863 | ₩107,124 | ₩104,863 | ₩105,973 | +1.06% | 289.3만 |
|---|
| 2025.11.11 | ₩104,743 | ₩105,452 | ₩104,274 | ₩104,769 | +0.03% | 174.6만 |
|---|
| 2025.11.10 | ₩104,194 | ₩105,090 | ₩103,753 | ₩104,555 | +0.35% | 330.1만 |
|---|
| 2025.11.07 | ₩102,469 | ₩103,713 | ₩101,546 | ₩103,699 | +1.20% | 238만 |
|---|
| 2025.11.06 | ₩103,298 | ₩103,913 | ₩102,201 | ₩103,030 | -0.26% | 151.3만 |
|---|
| 2025.11.05 | ₩102,816 | ₩103,833 | ₩101,586 | ₩103,204 | +0.38% | 242.2만 |
|---|
| 2025.11.04 | ₩102,027 | ₩103,713 | ₩101,385 | ₩102,790 | +0.75% | 158.3만 |
|---|
| 2025.11.03 | ₩102,776 | ₩102,990 | ₩101,559 | ₩102,923 | +0.14% | 106.5만 |
|---|
| 2025.10.31 | ₩102,161 | ₩103,298 | ₩101,840 | ₩103,004 | +0.82% | 147.4만 |
|---|
| 2025.10.30 | ₩101,719 | ₩103,967 | ₩101,719 | ₩102,549 | +0.82% | 128.3만 |
|---|
| 2025.10.29 | ₩102,402 | ₩103,378 | ₩101,439 | ₩101,987 | -0.40% | 276.3만 |
|---|
| 2025.10.28 | ₩103,258 | ₩103,525 | ₩102,482 | ₩102,964 | -0.29% | 158.2만 |
|---|
| 2025.10.27 | ₩103,285 | ₩103,793 | ₩102,830 | ₩103,178 | -0.10% | 106.3만 |
|---|
| 2025.10.24 | ₩101,679 | ₩103,325 | ₩101,653 | ₩102,923 | +1.22% | 158.3만 |
|---|
| 2025.10.23 | ₩100,556 | ₩101,211 | ₩100,422 | ₩100,837 | +0.28% | 158.1만 |
|---|
| 2025.10.22 | ₩101,278 | ₩101,693 | ₩99,873 | ₩100,449 | -0.82% | 240.2만 |
|---|
| 2025.10.21 | ₩101,492 | ₩102,174 | ₩101,117 | ₩101,131 | -0.36% | 244.1만 |
|---|
| 2025.10.20 | ₩99,873 | ₩101,746 | ₩99,726 | ₩101,492 | +1.62% | 314.4만 |
|---|
| 2025.10.17 | ₩99,285 | ₩99,700 | ₩98,175 | ₩99,312 | +0.03% | 338만 |
|---|
| 2025.10.16 | ₩102,576 | ₩102,883 | ₩98,081 | ₩98,803 | -3.68% | 835.1만 |
|---|
| 2025.10.15 | ₩103,552 | ₩104,007 | ₩101,907 | ₩102,535 | -0.98% | 311.6만 |
|---|
| 2025.10.14 | ₩100,061 | ₩103,097 | ₩99,044 | ₩102,148 | +2.09% | 514.1만 |
|---|
| 2025.10.13 | ₩99,766 | ₩100,609 | ₩99,472 | ₩100,288 | +0.52% | 369.7만 |
|---|
| 2025.10.10 | ₩102,268 | ₩102,576 | ₩98,348 | ₩98,389 | -3.79% | 290.8만 |
|---|