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 | ₩116,777 | ₩117,445 | ₩115,948 | ₩117,084 | +0.26% | 277.5만 |
| 2026.10.08 | ₩115,120 | ₩116,643 | ₩114,465 | ₩116,603 | +1.29% | 257.4만 |
| 2026.10.07 | ₩115,694 | ₩115,868 | ₩114,692 | ₩115,734 | +0.03% | 222.9만 |
| 2026.10.06 | ₩117,445 | ₩118,087 | ₩116,790 | ₩117,098 | -0.30% | 275.5만 |
| 2026.10.05 | ₩117,298 | ₩117,659 | ₩116,403 | ₩117,031 | -0.23% | 166.9만 |
| 2026.10.02 | ₩116,710 | ₩117,566 | ₩116,296 | ₩117,058 | +0.30% | 287.4만 |
| 2026.10.01 | ₩115,815 | ₩116,470 | ₩113,743 | ₩116,349 | +0.46% | 444.7만 |
| 2026.09.30 | ₩117,873 | ₩118,020 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩116,590 |
| -1.09% |
| 278.7만 |
| 2026.09.29 | ₩118,568 | ₩118,956 | ₩116,857 | ₩117,619 | -0.80% | 280.7만 |
|---|
| 2026.09.28 | ₩119,798 | ₩119,811 | ₩118,314 | ₩118,501 | -1.08% | 128만 |
|---|
| 2026.09.25 | ₩119,223 | ₩120,519 | ₩118,755 | ₩120,252 | +0.86% | 278.8만 |
|---|
| 2026.09.24 | ₩119,049 | ₩119,557 | ₩117,940 | ₩118,996 | -0.04% | 170.3만 |
|---|
| 2026.09.23 | ₩119,691 | ₩120,894 | ₩118,996 | ₩119,103 | -0.49% | 527만 |
|---|
| 2026.09.22 | ₩123,660 | ₩123,781 | ₩119,864 | ₩120,573 | -2.50% | 205.8만 |
|---|
| 2026.09.21 | ₩123,393 | ₩123,807 | ₩122,711 | ₩123,447 | +0.04% | 133.7만 |
|---|
| 2026.09.18 | ₩122,631 | ₩123,366 | ₩122,364 | ₩123,086 | +0.37% | 187만 |
|---|
| 2026.09.17 | ₩124,088 | ₩124,329 | ₩122,070 | ₩123,380 | -0.57% | 362.1만 |
|---|
| 2026.09.16 | ₩126,708 | ₩126,708 | ₩121,482 | ₩122,925 | -2.99% | 268.1만 |
|---|
| 2026.09.15 | ₩127,109 | ₩127,630 | ₩124,903 | ₩126,574 | -0.42% | 295.5만 |
|---|
| 2026.09.14 | ₩129,020 | ₩129,074 | ₩126,106 | ₩127,002 | -1.56% | 236.8만 |
|---|
| 2026.09.11 | ₩130,317 | ₩130,731 | ₩128,338 | ₩129,448 | -0.67% | 100.4만 |
|---|
| 2026.09.10 | ₩128,125 | ₩128,967 | ₩127,857 | ₩128,686 | +0.44% | 163.4만 |
|---|
| 2026.09.09 | ₩128,178 | ₩129,835 | ₩127,430 | ₩128,806 | +0.49% | 106.5만 |
|---|
| 2026.09.08 | ₩129,795 | ₩130,317 | ₩128,967 | ₩129,140 | -0.50% | 168.5만 |
|---|
| 2026.09.04 | ₩130,170 | ₩130,958 | ₩129,769 | ₩130,517 | +0.27% | 94.5만 |
|---|
| 2026.09.03 | ₩129,247 | ₩130,758 | ₩129,100 | ₩130,530 | +0.99% | 110.4만 |
|---|
| 2026.09.02 | ₩126,922 | ₩130,116 | ₩126,922 | ₩128,526 | +1.26% | 132.1만 |
|---|
| 2026.09.01 | ₩126,882 | ₩128,606 | ₩126,240 | ₩126,534 | -0.27% | 162만 |
|---|
| 2026.08.31 | ₩128,379 | ₩128,392 | ₩127,416 | ₩127,483 | -0.70% | 80.4만 |
|---|
| 2026.08.28 | ₩128,886 | ₩129,354 | ₩128,272 | ₩128,686 | -0.16% | 95만 |
|---|
| 2026.08.27 | ₩128,539 | ₩129,127 | ₩127,510 | ₩128,285 | -0.20% | 100.4만 |
|---|
| 2026.08.26 | ₩129,274 | ₩129,434 | ₩128,191 | ₩129,007 | -0.21% | 180만 |
|---|
| 2026.08.25 | ₩128,993 | ₩129,194 | ₩127,844 | ₩128,953 | -0.03% | 89.1만 |
|---|
| 2026.08.24 | ₩127,924 | ₩129,555 | ₩127,924 | ₩128,512 | +0.46% | 119.4만 |
|---|
| 2026.08.21 | ₩127,443 | ₩128,325 | ₩126,908 | ₩127,804 | +0.28% | 201.9만 |
|---|
| 2026.08.20 | ₩128,646 | ₩129,140 | ₩126,574 | ₩126,681 | -1.53% | 179만 |
|---|
| 2026.08.19 | ₩132,455 | ₩132,682 | ₩128,632 | ₩128,993 | -2.61% | 228.4만 |
|---|
| 2026.08.18 | ₩132,843 | ₩132,896 | ₩131,506 | ₩132,174 | -0.50% | 99.7만 |
|---|
| 2026.08.17 | ₩132,883 | ₩134,473 | ₩132,602 | ₩132,682 | -0.15% | 57.7만 |
|---|
| 2026.08.14 | ₩132,656 | ₩133,498 | ₩132,054 | ₩133,244 | +0.44% | 63.5만 |
|---|
| 2026.08.13 | ₩133,364 | ₩133,738 | ₩132,348 | ₩132,602 | -0.57% | 71.3만 |
|---|
| 2026.08.12 | ₩132,121 | ₩132,963 | ₩131,600 | ₩132,749 | +0.48% | 78.5만 |
|---|
| 2026.08.11 | ₩131,078 | ₩131,867 | ₩130,597 | ₩131,332 | +0.19% | 54.2만 |
|---|
| 2026.08.10 | ₩130,397 | ₩131,225 | ₩129,929 | ₩130,811 | +0.32% | 78.5만 |
|---|
| 2026.08.07 | ₩130,236 | ₩130,771 | ₩129,167 | ₩130,464 | +0.17% | 131.5만 |
|---|
| 2026.08.06 | ₩132,816 | ₩132,896 | ₩129,942 | ₩130,276 | -1.91% | 111.2만 |
|---|
| 2026.08.05 | ₩132,255 | ₩132,803 | ₩131,827 | ₩131,880 | -0.28% | 196.4만 |
|---|
| 2026.08.04 | ₩130,076 | ₩132,295 | ₩129,942 | ₩131,426 | +1.04% | 118.1만 |
|---|
| 2026.08.03 | ₩128,739 | ₩129,742 | ₩128,352 | ₩129,715 | +0.76% | 210.7만 |
|---|
| 2026.07.31 | ₩128,298 | ₩129,274 | ₩127,643 | ₩128,405 | +0.08% | 97.2만 |
|---|
| 2026.07.30 | ₩127,216 | ₩128,539 | ₩126,628 | ₩128,151 | +0.74% | 162.7만 |
|---|
| 2026.07.29 | ₩129,327 | ₩129,581 | ₩125,906 | ₩126,213 | -2.41% | 145.6만 |
|---|
| 2026.07.28 | ₩129,608 | ₩129,728 | ₩128,044 | ₩129,622 | +0.01% | 127.5만 |
|---|
| 2026.07.27 | ₩130,250 | ₩131,052 | ₩128,205 | ₩129,074 | -0.90% | 122.1만 |
|---|
| 2026.07.24 | ₩128,526 | ₩129,635 | ₩128,165 | ₩129,140 | +0.48% | 74.3만 |
|---|
| 2026.07.23 | ₩128,365 | ₩128,592 | ₩127,456 | ₩128,566 | +0.16% | 146.9만 |
|---|
| 2026.07.22 | ₩129,581 | ₩130,023 | ₩128,940 | ₩129,809 | +0.18% | 212만 |
|---|
| 2026.07.21 | ₩128,419 | ₩129,568 | ₩127,483 | ₩129,461 | +0.81% | 146만 |
|---|
| 2026.07.20 | ₩129,769 | ₩130,530 | ₩127,911 | ₩128,245 | -1.17% | 299.6만 |
|---|
| 2026.07.17 | ₩130,250 | ₩131,052 | ₩128,606 | ₩129,541 | -0.54% | 152.5만 |
|---|
| 2026.07.16 | ₩132,094 | ₩132,281 | ₩130,691 | ₩131,479 | -0.47% | 258.4만 |
|---|
| 2026.07.15 | ₩130,143 | ₩131,613 | ₩129,782 | ₩131,573 | +1.10% | 553.2만 |
|---|
| 2026.07.14 | ₩127,937 | ₩131,346 | ₩127,804 | ₩129,595 | +1.30% | 302.9만 |
|---|
| 2026.07.13 | ₩129,007 | ₩129,007 | ₩127,069 | ₩128,258 | -0.58% | 195.3만 |
|---|
| 2026.07.10 | ₩128,673 | ₩128,967 | ₩127,496 | ₩128,379 | -0.23% | 131.9만 |
|---|
| 2026.07.09 | ₩126,240 | ₩128,352 | ₩126,173 | ₩127,737 | +1.19% | 184.5만 |
|---|
| 2026.07.08 | ₩127,643 | ₩127,777 | ₩124,636 | ₩125,331 | -1.81% | 341.5만 |
|---|
| 2026.07.07 | ₩129,327 | ₩129,541 | ₩128,432 | ₩128,526 | -0.62% | 126만 |
|---|
| 2026.07.06 | ₩126,708 | ₩128,659 | ₩126,561 | ₩128,646 | +1.53% | 112.9만 |
|---|
| 2026.07.02 | ₩127,737 | ₩127,777 | ₩125,131 | ₩126,227 | -1.18% | 116.9만 |
|---|
| 2026.07.01 | ₩124,329 | ₩127,229 | ₩123,727 | ₩126,587 | +1.82% | 294.7만 |
|---|
| 2026.06.30 | ₩124,930 | ₩125,251 | ₩124,021 | ₩124,275 | -0.52% | 170.9만 |
|---|
| 2026.06.29 | ₩125,197 | ₩126,013 | ₩124,837 | ₩125,211 | +0.01% | 76.7만 |
|---|
| 2026.06.26 | ₩126,708 | ₩126,882 | ₩124,382 | ₩124,917 | -1.41% | 151.4만 |
|---|
| 2026.06.25 | ₩126,026 | ₩128,512 | ₩126,026 | ₩126,561 | +0.42% | 280.9만 |
|---|
| 2026.06.24 | ₩125,826 | ₩126,066 | ₩124,823 | ₩125,278 | -0.44% | 218.3만 |
|---|
| 2026.06.23 | ₩124,449 | ₩126,013 | ₩123,928 | ₩125,799 | +1.08% | 260.4만 |
|---|
| 2026.06.22 | ₩123,954 | ₩125,251 | ₩123,914 | ₩124,944 | +0.80% | 111.4만 |
|---|
| 2026.06.18 | ₩125,933 | ₩126,601 | ₩123,580 | ₩123,821 | -1.68% | 376만 |
|---|
| 2026.06.17 | ₩125,184 | ₩127,042 | ₩124,075 | ₩124,609 | -0.46% | 281.1만 |
|---|
| 2026.06.16 | ₩124,115 | ₩125,331 | ₩123,861 | ₩125,037 | +0.74% | 296.7만 |
|---|
| 2026.06.15 | ₩125,385 | ₩125,705 | ₩122,845 | ₩123,059 | -1.85% | 161.3만 |
|---|
| 2026.06.12 | ₩122,658 | ₩124,355 | ₩122,578 | ₩123,767 | +0.90% | 217.3만 |
|---|
| 2026.06.11 | ₩120,105 | ₩121,896 | ₩119,276 | ₩121,696 | +1.32% | 258.5만 |
|---|
| 2026.06.10 | ₩120,279 | ₩121,428 | ₩119,383 | ₩119,423 | -0.71% | 131.4만 |
|---|
| 2026.06.09 | ₩120,493 | ₩121,843 | ₩118,768 | ₩120,546 | +0.04% | 254.7만 |
|---|
| 2026.06.08 | ₩120,212 | ₩121,067 | ₩119,517 | ₩119,544 | -0.56% | 254.9만 |
|---|
| 2026.06.05 | ₩121,041 | ₩121,161 | ₩119,303 | ₩119,704 | -1.10% | 354.3만 |
|---|
| 2026.06.04 | ₩117,579 | ₩121,014 | ₩117,579 | ₩120,747 | +2.69% | 236.4만 |
|---|
| 2026.06.03 | ₩117,272 | ₩117,272 | ₩115,694 | ₩116,496 | -0.66% | 95.1만 |
|---|
| 2026.06.02 | ₩115,855 | ₩118,555 | ₩115,547 | ₩118,140 | +1.97% | 214.2만 |
|---|
| 2026.06.01 | ₩115,360 | ₩116,550 | ₩115,039 | ₩116,122 | +0.66% | 66.5만 |
|---|
| 2026.05.29 | ₩115,628 | ₩116,523 | ₩115,253 | ₩116,470 | +0.73% | 51.6만 |
|---|
| 2026.05.28 | ₩115,213 | ₩115,922 | ₩114,652 | ₩115,601 | +0.34% | 59.3만 |
|---|
| 2026.05.27 | ₩116,777 | ₩117,084 | ₩115,026 | ₩115,721 | -0.90% | 165.8만 |
|---|
| 2026.05.26 | ₩116,376 | ₩117,338 | ₩116,042 | ₩116,643 | +0.23% | 53.4만 |
|---|
| 2026.05.22 | ₩115,748 | ₩116,296 | ₩115,293 | ₩115,654 | -0.08% | 75.6만 |
|---|
| 2026.05.21 | ₩114,064 | ₩115,213 | ₩113,596 | ₩115,080 | +0.89% | 77.3만 |
|---|
| 2026.05.20 | ₩112,567 | ₩114,705 | ₩111,457 | ₩114,491 | +1.71% | 65.9만 |
|---|
| 2026.05.19 | ₩112,046 | ₩112,634 | ₩111,123 | ₩111,725 | -0.29% | 66.8만 |
|---|
| 2026.05.18 | ₩111,965 | ₩113,222 | ₩111,778 | ₩112,674 | +0.63% | 77.9만 |
|---|
| 2026.05.15 | ₩112,179 | ₩112,420 | ₩111,030 | ₩111,885 | -0.26% | 80.7만 |
|---|
| 2026.05.14 | ₩112,420 | ₩113,355 | ₩112,152 | ₩112,727 | +0.27% | 102.6만 |
|---|
| 2026.05.13 | ₩112,593 | ₩112,888 | ₩111,658 | ₩111,685 | -0.81% | 69.9만 |
|---|
| 2026.05.12 | ₩112,580 | ₩113,489 | ₩110,856 | ₩113,168 | +0.52% | 126.8만 |
|---|
| 2026.05.11 | ₩113,837 | ₩114,304 | ₩112,286 | ₩112,593 | -1.09% | 95.9만 |
|---|
| 2026.05.08 | ₩115,481 | ₩115,481 | ₩113,609 | ₩113,930 | -1.34% | 94.1만 |
|---|
| 2026.05.07 | ₩116,550 | ₩117,165 | ₩114,425 | ₩114,759 | -1.54% | 87.1만 |
|---|
| 2026.05.06 | ₩116,189 | ₩117,606 | ₩116,189 | ₩116,683 | +0.43% | 115.5만 |
|---|
| 2026.05.05 | ₩114,598 | ₩115,628 | ₩114,144 | ₩115,240 | +0.56% | 77.2만 |
|---|
| 2026.05.04 | ₩115,440 | ₩115,628 | ₩113,770 | ₩114,050 | -1.20% | 105만 |
|---|
| 2026.05.01 | ₩116,724 | ₩117,485 | ₩116,002 | ₩116,015 | -0.61% | 87.1만 |
|---|
| 2026.04.30 | ₩114,545 | ₩117,084 | ₩113,890 | ₩116,724 | +1.90% | 93.1만 |
|---|
| 2026.04.29 | ₩115,855 | ₩116,269 | ₩114,358 | ₩114,986 | -0.75% | 75.4만 |
|---|
| 2026.04.28 | ₩116,817 | ₩117,579 | ₩115,841 | ₩116,109 | -0.61% | 84.3만 |
|---|
| 2026.04.27 | ₩114,385 | ₩116,563 | ₩114,385 | ₩116,242 | +1.62% | 65.2만 |
|---|
| 2026.04.24 | ₩115,895 | ₩116,323 | ₩114,478 | ₩114,652 | -1.07% | 193.8만 |
|---|
| 2026.04.23 | ₩116,269 | ₩117,178 | ₩114,839 | ₩116,242 | -0.02% | 102.3만 |
|---|
| 2026.04.22 | ₩117,726 | ₩118,020 | ₩116,242 | ₩116,536 | -1.01% | 100.7만 |
|---|
| 2026.04.21 | ₩117,632 | ₩119,036 | ₩116,857 | ₩117,151 | -0.41% | 177.6만 |
|---|
| 2026.04.20 | ₩115,507 | ₩117,365 | ₩115,507 | ₩117,325 | +1.57% | 109.6만 |
|---|
| 2026.04.17 | ₩115,962 | ₩117,485 | ₩115,494 | ₩116,135 | +0.15% | 197.5만 |
|---|
| 2026.04.16 | ₩114,572 | ₩115,788 | ₩114,371 | ₩114,491 | -0.07% | 206.8만 |
|---|
| 2026.04.15 | ₩115,253 | ₩115,975 | ₩114,344 | ₩115,026 | -0.20% | 138.9만 |
|---|
| 2026.04.14 | ₩114,425 | ₩115,066 | ₩113,422 | ₩114,532 | +0.09% | 298.2만 |
|---|
| 2026.04.13 | ₩112,152 | ₩114,665 | ₩111,818 | ₩114,625 | +2.20% | 106.6만 |
|---|
| 2026.04.10 | ₩114,024 | ₩114,090 | ₩112,928 | ₩113,409 | -0.54% | 140만 |
|---|
| 2026.04.09 | ₩112,206 | ₩114,465 | ₩112,112 | ₩114,184 | +1.76% | 117.5만 |
|---|
| 2026.04.08 | ₩112,460 | ₩113,583 | ₩111,858 | ₩112,700 | +0.21% | 360.6만 |
|---|
| 2026.04.07 | ₩107,541 | ₩109,025 | ₩107,528 | ₩108,624 | +1.01% | 149.9만 |
|---|
| 2026.04.06 | ₩107,461 | ₩108,397 | ₩107,408 | ₩108,357 | +0.83% | 65.5만 |
|---|
| 2026.04.02 | ₩105,323 | ₩107,568 | ₩104,360 | ₩107,314 | +1.89% | 117.5만 |
|---|
| 2026.04.01 | ₩107,367 | ₩107,942 | ₩106,325 | ₩107,114 | -0.24% | 215.4만 |
|---|
| 2026.03.31 | ₩103,478 | ₩105,951 | ₩102,943 | ₩105,750 | +2.20% | 624.6만 |
|---|
| 2026.03.30 | ₩103,024 | ₩103,171 | ₩101,580 | ₩102,115 | -0.88% | 160.3만 |
|---|
| 2026.03.27 | ₩103,852 | ₩103,852 | ₩101,513 | ₩101,861 | -1.92% | 167.9만 |
|---|
| 2026.03.26 | ₩104,574 | ₩105,643 | ₩103,772 | ₩104,347 | -0.22% | 136만 |
|---|
| 2026.03.25 | ₩106,058 | ₩106,873 | ₩104,454 | ₩105,590 | -0.44% | 167.3만 |
|---|
| 2026.03.24 | ₩102,542 | ₩105,897 | ₩102,542 | ₩105,069 | +2.46% | 185.9만 |
|---|
| 2026.03.23 | ₩104,881 | ₩105,630 | ₩103,759 | ₩103,826 | -1.01% | 564.3만 |
|---|
| 2026.03.20 | ₩102,262 | ₩103,638 | ₩102,048 | ₩103,024 | +0.75% | 210.8만 |
|---|
| 2026.03.19 | ₩101,233 | ₩103,251 | ₩100,805 | ₩102,609 | +1.36% | 205.4만 |
|---|
| 2026.03.18 | ₩102,342 | ₩103,906 | ₩102,208 | ₩102,342 | 0.00% | 257.4만 |
|---|
| 2026.03.17 | ₩103,157 | ₩104,227 | ₩102,783 | ₩102,957 | -0.19% | 143.9만 |
|---|
| 2026.03.16 | ₩102,369 | ₩103,665 | ₩101,928 | ₩102,141 | -0.22% | 176.8만 |
|---|
| 2026.03.13 | ₩102,569 | ₩103,465 | ₩101,259 | ₩101,366 | -1.17% | 259.8만 |
|---|
| 2026.03.12 | ₩102,529 | ₩103,010 | ₩101,700 | ₩102,088 | -0.43% | 317.9만 |
|---|
| 2026.03.11 | ₩104,975 | ₩105,429 | ₩103,478 | ₩104,708 | -0.25% | 187.8만 |
|---|
| 2026.03.10 | ₩105,697 | ₩107,354 | ₩104,387 | ₩105,429 | -0.25% | 192.5만 |
|---|
| 2026.03.09 | ₩103,852 | ₩105,951 | ₩101,781 | ₩105,443 | +1.53% | 335.2만 |
|---|
| 2026.03.06 | ₩105,483 | ₩105,871 | ₩103,572 | ₩105,710 | +0.22% | 337.6만 |
|---|
| 2026.03.05 | ₩109,092 | ₩110,094 | ₩107,314 | ₩108,343 | -0.69% | 237.4만 |
|---|
| 2026.03.04 | ₩109,773 | ₩110,428 | ₩109,065 | ₩110,201 | +0.39% | 242.1만 |
|---|
| 2026.03.03 | ₩107,501 | ₩110,495 | ₩106,726 | ₩109,519 | +1.88% | 290.9만 |
|---|
| 2026.03.02 | ₩107,608 | ₩110,990 | ₩106,966 | ₩110,174 | +2.38% | 289.4만 |
|---|
| 2026.02.27 | ₩112,861 | ₩113,061 | ₩108,156 | ₩109,412 | -3.06% | 348.8만 |
|---|
| 2026.02.26 | ₩114,304 | ₩116,229 | ₩113,903 | ₩115,039 | +0.64% | 203.1만 |
|---|
| 2026.02.25 | ₩111,858 | ₩113,877 | ₩111,685 | ₩113,756 | +1.70% | 260.2만 |
|---|
| 2026.02.24 | ₩110,348 | ₩112,059 | ₩109,412 | ₩111,070 | +0.65% | 200.4만 |
|---|
| 2026.02.23 | ₩115,654 | ₩116,643 | ₩110,589 | ₩111,270 | -3.79% | 252.6만 |
|---|
| 2026.02.20 | ₩114,665 | ₩116,389 | ₩113,837 | ₩116,389 | +1.50% | 266.1만 |
|---|
| 2026.02.19 | ₩115,775 | ₩116,042 | ₩114,144 | ₩115,267 | -0.44% | 142.7만 |
|---|
| 2026.02.18 | ₩115,641 | ₩117,472 | ₩115,307 | ₩116,670 | +0.89% | 205.4만 |
|---|
| 2026.02.17 | ₩114,665 | ₩116,443 | ₩114,665 | ₩115,200 | +0.47% | 379.3만 |
|---|
| 2026.02.13 | ₩113,556 | ₩114,879 | ₩111,898 | ₩114,425 | +0.77% | 261.5만 |
|---|
| 2026.02.12 | ₩118,715 | ₩119,423 | ₩113,061 | ₩114,064 | -3.92% | 319.3만 |
|---|
| 2026.02.11 | ₩120,907 | ₩121,642 | ₩117,218 | ₩117,846 | -2.53% | 367만 |
|---|
| 2026.02.10 | ₩121,094 | ₩122,217 | ₩118,033 | ₩120,012 | -0.89% | 266.3만 |
|---|
| 2026.02.09 | ₩120,840 | ₩121,923 | ₩120,533 | ₩121,228 | +0.32% | 168.8만 |
|---|
| 2026.02.06 | ₩119,210 | ₩121,522 | ₩119,210 | ₩121,094 | +1.58% | 315.2만 |
|---|
| 2026.02.05 | ₩118,274 | ₩118,956 | ₩116,296 | ₩117,793 | -0.41% | 321.7만 |
|---|
| 2026.02.04 | ₩118,461 | ₩120,346 | ₩118,408 | ₩119,089 | +0.53% | 413.5만 |
|---|
| 2026.02.03 | ₩117,352 | ₩119,276 | ₩116,282 | ₩118,087 | +0.63% | 331.9만 |
|---|
| 2026.02.02 | ₩115,133 | ₩117,258 | ₩114,398 | ₩117,138 | +1.74% | 157.7만 |
|---|
| 2026.01.30 | ₩114,839 | ₩115,587 | ₩114,064 | ₩115,213 | +0.33% | 426.7만 |
|---|
| 2026.01.29 | ₩114,304 | ₩115,547 | ₩113,583 | ₩115,240 | +0.82% | 314.6만 |
|---|
| 2026.01.28 | ₩113,877 | ₩114,291 | ₩112,901 | ₩113,730 | -0.13% | 189.1만 |
|---|
| 2026.01.27 | ₩113,743 | ₩114,491 | ₩113,449 | ₩114,264 | +0.46% | 278.7만 |
|---|
| 2026.01.26 | ₩112,821 | ₩114,171 | ₩112,821 | ₩113,783 | +0.85% | 133.3만 |
|---|
| 2026.01.23 | ₩114,478 | ₩114,491 | ₩112,446 | ₩112,821 | -1.45% | 175.2만 |
|---|
| 2026.01.22 | ₩115,761 | ₩117,272 | ₩115,133 | ₩115,333 | -0.37% | 225만 |
|---|
| 2026.01.21 | ₩113,329 | ₩116,202 | ₩113,329 | ₩115,253 | +1.70% | 522만 |
|---|
| 2026.01.20 | ₩113,222 | ₩115,240 | ₩112,647 | ₩113,208 | -0.01% | 272.7만 |
|---|
| 2026.01.16 | ₩115,307 | ₩116,429 | ₩115,053 | ₩115,133 | -0.15% | 161.4만 |
|---|
| 2026.01.15 | ₩113,943 | ₩116,109 | ₩113,903 | ₩115,601 | +1.45% | 457.1만 |
|---|
| 2026.01.14 | ₩113,743 | ₩113,970 | ₩112,553 | ₩113,770 | +0.02% | 257.6만 |
|---|
| 2026.01.13 | ₩116,242 | ₩116,429 | ₩114,237 | ₩114,491 | -1.51% | 273.2만 |
|---|
| 2026.01.12 | ₩115,654 | ₩116,176 | ₩115,093 | ₩116,015 | +0.31% | 235.3만 |
|---|
| 2026.01.09 | ₩117,940 | ₩118,354 | ₩117,071 | ₩117,098 | -0.71% | 145.9만 |
|---|
| 2026.01.08 | ₩116,443 | ₩118,448 | ₩116,282 | ₩117,539 | +0.94% | 285.8만 |
|---|
| 2026.01.07 | ₩118,341 | ₩118,341 | ₩116,309 | ₩116,630 | -1.45% | 314.3만 |
|---|
| 2026.01.06 | ₩117,285 | ₩118,742 | ₩116,844 | ₩118,461 | +1.00% | 179.7만 |
|---|
| 2026.01.05 | ₩114,625 | ₩118,474 | ₩114,585 | ₩117,419 | +2.44% | 382.4만 |
|---|
| 2026.01.02 | ₩112,914 | ₩114,799 | ₩112,166 | ₩114,625 | +1.52% | 134.3만 |
|---|
| 2025.12.31 | ₩113,756 | ₩113,796 | ₩112,607 | ₩112,660 | -0.96% | 86.8만 |
|---|
| 2025.12.30 | ₩114,438 | ₩114,438 | ₩113,329 | ₩113,489 | -0.83% | 121.9만 |
|---|
| 2025.12.29 | ₩115,307 | ₩115,481 | ₩114,064 | ₩114,144 | -1.01% | 92.8만 |
|---|
| 2025.12.26 | ₩115,708 | ₩115,708 | ₩114,973 | ₩115,440 | -0.23% | 50.2만 |
|---|
| 2025.12.24 | ₩114,919 | ₩115,948 | ₩114,638 | ₩115,481 | +0.49% | 58만 |
|---|
| 2025.12.23 | ₩114,745 | ₩115,253 | ₩114,612 | ₩114,652 | -0.08% | 853.6만 |
|---|
| 2025.12.22 | ₩113,689 | ₩114,973 | ₩113,596 | ₩114,745 | +0.93% | 99.3만 |
|---|
| 2025.12.19 | ₩113,048 | ₩114,264 | ₩112,968 | ₩113,970 | +0.82% | 133.8만 |
|---|
| 2025.12.18 | ₩113,569 | ₩114,171 | ₩112,206 | ₩112,687 | -0.78% | 206.5만 |
|---|
| 2025.12.17 | ₩113,489 | ₩114,117 | ₩112,727 | ₩112,821 | -0.59% | 263만 |
|---|
| 2025.12.16 | ₩114,117 | ₩114,117 | ₩112,206 | ₩112,834 | -1.12% | 136.8만 |
|---|
| 2025.12.15 | ₩114,385 | ₩114,933 | ₩113,502 | ₩113,663 | -0.63% | 168.8만 |
|---|
| 2025.12.12 | ₩114,545 | ₩114,772 | ₩113,061 | ₩113,502 | -0.91% | 187.2만 |
|---|
| 2025.12.11 | ₩112,620 | ₩114,665 | ₩112,620 | ₩114,131 | +1.34% | 371.3만 |
|---|
| 2025.12.10 | ₩109,960 | ₩113,168 | ₩109,720 | ₩112,767 | +2.55% | 294.2만 |
|---|
| 2025.12.09 | ₩109,720 | ₩111,431 | ₩109,613 | ₩109,934 | +0.19% | 241.9만 |
|---|
| 2025.12.08 | ₩109,613 | ₩110,575 | ₩109,306 | ₩109,867 | +0.23% | 152.2만 |
|---|
| 2025.12.05 | ₩109,132 | ₩110,281 | ₩108,931 | ₩109,573 | +0.40% | 200만 |
|---|
| 2025.12.04 | ₩108,330 | ₩109,666 | ₩108,330 | ₩109,292 | +0.89% | 151.7만 |
|---|
| 2025.12.03 | ₩106,018 | ₩108,610 | ₩106,018 | ₩108,544 | +2.38% | 112.9만 |
|---|
| 2025.12.02 | ₩106,165 | ₩106,672 | ₩105,630 | ₩106,071 | -0.09% | 121.4만 |
|---|
| 2025.12.01 | ₩105,470 | ₩106,779 | ₩105,470 | ₩105,871 | +0.38% | 102만 |
|---|
| 2025.11.28 | ₩105,376 | ₩106,525 | ₩105,376 | ₩106,018 | +0.61% | 63.9만 |
|---|
| 2025.11.26 | ₩104,748 | ₩105,924 | ₩104,654 | ₩105,323 | +0.55% | 89만 |
|---|
| 2025.11.25 | ₩103,077 | ₩104,815 | ₩102,623 | ₩104,534 | +1.41% | 149.1만 |
|---|
| 2025.11.24 | ₩102,021 | ₩103,090 | ₩101,353 | ₩102,756 | +0.72% | 221.1만 |
|---|
| 2025.11.21 | ₩101,246 | ₩102,556 | ₩99,883 | ₩101,887 | +0.63% | 328만 |
|---|
| 2025.11.20 | ₩102,542 | ₩103,906 | ₩100,377 | ₩100,404 | -2.09% | 389.3만 |
|---|
| 2025.11.19 | ₩100,631 | ₩101,781 | ₩100,631 | ₩101,527 | +0.89% | 136.3만 |
|---|
| 2025.11.18 | ₩99,575 | ₩101,540 | ₩99,348 | ₩100,551 | +0.98% | 286.8만 |
|---|
| 2025.11.17 | ₩102,609 | ₩102,836 | ₩99,695 | ₩100,190 | -2.36% | 472.6만 |
|---|
| 2025.11.14 | ₩102,930 | ₩103,518 | ₩101,567 | ₩102,917 | -0.01% | 245.1만 |
|---|
| 2025.11.13 | ₩105,764 | ₩106,018 | ₩103,384 | ₩103,585 | -2.06% | 263.9만 |
|---|
| 2025.11.12 | ₩104,775 | ₩107,033 | ₩104,775 | ₩105,884 | +1.06% | 289.3만 |
|---|
| 2025.11.11 | ₩104,654 | ₩105,363 | ₩104,186 | ₩104,681 | +0.03% | 174.6만 |
|---|
| 2025.11.10 | ₩104,106 | ₩105,002 | ₩103,665 | ₩104,467 | +0.35% | 330.1만 |
|---|
| 2025.11.07 | ₩102,382 | ₩103,625 | ₩101,460 | ₩103,612 | +1.20% | 238만 |
|---|
| 2025.11.06 | ₩103,211 | ₩103,826 | ₩102,115 | ₩102,943 | -0.26% | 151.3만 |
|---|
| 2025.11.05 | ₩102,730 | ₩103,745 | ₩101,500 | ₩103,117 | +0.38% | 242.2만 |
|---|
| 2025.11.04 | ₩101,941 | ₩103,625 | ₩101,299 | ₩102,703 | +0.75% | 158.3만 |
|---|
| 2025.11.03 | ₩102,689 | ₩102,903 | ₩101,473 | ₩102,836 | +0.14% | 106.5만 |
|---|
| 2025.10.31 | ₩102,075 | ₩103,211 | ₩101,754 | ₩102,917 | +0.82% | 147.4만 |
|---|
| 2025.10.30 | ₩101,634 | ₩103,879 | ₩101,634 | ₩102,462 | +0.82% | 128.3만 |
|---|
| 2025.10.29 | ₩102,315 | ₩103,291 | ₩101,353 | ₩101,901 | -0.40% | 276.3만 |
|---|
| 2025.10.28 | ₩103,171 | ₩103,438 | ₩102,395 | ₩102,877 | -0.29% | 158.2만 |
|---|
| 2025.10.27 | ₩103,197 | ₩103,705 | ₩102,743 | ₩103,090 | -0.10% | 106.3만 |
|---|
| 2025.10.24 | ₩101,593 | ₩103,237 | ₩101,567 | ₩102,836 | +1.22% | 158.3만 |
|---|
| 2025.10.23 | ₩100,471 | ₩101,126 | ₩100,337 | ₩100,751 | +0.28% | 158.1만 |
|---|
| 2025.10.22 | ₩101,192 | ₩101,607 | ₩99,789 | ₩100,364 | -0.82% | 240.2만 |
|---|
| 2025.10.21 | ₩101,406 | ₩102,088 | ₩101,032 | ₩101,045 | -0.36% | 244.1만 |
|---|
| 2025.10.20 | ₩99,789 | ₩101,660 | ₩99,642 | ₩101,406 | +1.62% | 314.4만 |
|---|
| 2025.10.17 | ₩99,201 | ₩99,615 | ₩98,092 | ₩99,228 | +0.03% | 338만 |
|---|
| 2025.10.16 | ₩102,489 | ₩102,796 | ₩97,998 | ₩98,720 | -3.68% | 835.1만 |
|---|
| 2025.10.15 | ₩103,465 | ₩103,919 | ₩101,821 | ₩102,449 | -0.98% | 311.6만 |
|---|
| 2025.10.14 | ₩99,976 | ₩103,010 | ₩98,960 | ₩102,061 | +2.09% | 514.1만 |
|---|
| 2025.10.13 | ₩99,682 | ₩100,524 | ₩99,388 | ₩100,203 | +0.52% | 369.7만 |
|---|
| 2025.10.10 | ₩102,182 | ₩102,489 | ₩98,265 | ₩98,305 | -3.79% | 290.8만 |
|---|