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 | ₩116,575 | ₩117,242 | ₩115,748 | ₩116,882 | +0.26% | 277.5만 |
| 2026.10.08 | ₩114,921 | ₩116,442 | ₩114,267 | ₩116,402 | +1.29% | 257.4만 |
| 2026.10.07 | ₩115,494 | ₩115,668 | ₩114,494 | ₩115,534 | +0.03% | 222.9만 |
| 2026.10.06 | ₩117,242 | ₩117,883 | ₩116,589 | ₩116,895 | -0.30% | 275.5만 |
| 2026.10.05 | ₩117,096 | ₩117,456 | ₩116,202 | ₩116,829 | -0.23% | 166.9만 |
| 2026.10.02 | ₩116,508 | ₩117,362 | ₩116,095 | ₩116,855 | +0.30% | 287.4만 |
| 2026.10.01 | ₩115,614 | ₩116,268 | ₩113,546 | ₩116,148 | +0.46% | 444.7만 |
| 2026.09.30 | ₩117,669 | ₩117,816 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩116,388 |
| -1.09% |
| 278.7만 |
| 2026.09.29 | ₩118,363 | ₩118,750 | ₩116,655 | ₩117,416 | -0.80% | 280.7만 |
|---|
| 2026.09.28 | ₩119,591 | ₩119,604 | ₩118,110 | ₩118,296 | -1.08% | 128만 |
|---|
| 2026.09.25 | ₩119,017 | ₩120,311 | ₩118,550 | ₩120,044 | +0.86% | 278.8만 |
|---|
| 2026.09.24 | ₩118,843 | ₩119,350 | ₩117,736 | ₩118,790 | -0.04% | 170.3만 |
|---|
| 2026.09.23 | ₩119,484 | ₩120,685 | ₩118,790 | ₩118,897 | -0.49% | 527만 |
|---|
| 2026.09.22 | ₩123,447 | ₩123,567 | ₩119,657 | ₩120,364 | -2.50% | 205.8만 |
|---|
| 2026.09.21 | ₩123,180 | ₩123,593 | ₩122,499 | ₩123,233 | +0.04% | 133.7만 |
|---|
| 2026.09.18 | ₩122,419 | ₩123,153 | ₩122,152 | ₩122,873 | +0.37% | 187만 |
|---|
| 2026.09.17 | ₩123,874 | ₩124,114 | ₩121,859 | ₩123,166 | -0.57% | 362.1만 |
|---|
| 2026.09.16 | ₩126,489 | ₩126,489 | ₩121,272 | ₩122,713 | -2.99% | 268.1만 |
|---|
| 2026.09.15 | ₩126,889 | ₩127,409 | ₩124,688 | ₩126,355 | -0.42% | 295.5만 |
|---|
| 2026.09.14 | ₩128,797 | ₩128,850 | ₩125,888 | ₩126,782 | -1.56% | 236.8만 |
|---|
| 2026.09.11 | ₩130,091 | ₩130,505 | ₩128,117 | ₩129,224 | -0.67% | 100.4만 |
|---|
| 2026.09.10 | ₩127,903 | ₩128,744 | ₩127,636 | ₩128,464 | +0.44% | 163.4만 |
|---|
| 2026.09.09 | ₩127,956 | ₩129,611 | ₩127,209 | ₩128,584 | +0.49% | 106.5만 |
|---|
| 2026.09.08 | ₩129,571 | ₩130,091 | ₩128,744 | ₩128,917 | -0.50% | 168.5만 |
|---|
| 2026.09.04 | ₩129,945 | ₩130,732 | ₩129,544 | ₩130,291 | +0.27% | 94.5만 |
|---|
| 2026.09.03 | ₩129,024 | ₩130,532 | ₩128,877 | ₩130,305 | +0.99% | 110.4만 |
|---|
| 2026.09.02 | ₩126,702 | ₩129,891 | ₩126,702 | ₩128,303 | +1.26% | 132.1만 |
|---|
| 2026.09.01 | ₩126,662 | ₩128,383 | ₩126,022 | ₩126,315 | -0.27% | 162만 |
|---|
| 2026.08.31 | ₩128,157 | ₩128,170 | ₩127,196 | ₩127,263 | -0.70% | 80.4만 |
|---|
| 2026.08.28 | ₩128,664 | ₩129,131 | ₩128,050 | ₩128,464 | -0.16% | 95만 |
|---|
| 2026.08.27 | ₩128,317 | ₩128,904 | ₩127,289 | ₩128,063 | -0.20% | 100.4만 |
|---|
| 2026.08.26 | ₩129,051 | ₩129,211 | ₩127,970 | ₩128,784 | -0.21% | 180만 |
|---|
| 2026.08.25 | ₩128,770 | ₩128,971 | ₩127,623 | ₩128,730 | -0.03% | 89.1만 |
|---|
| 2026.08.24 | ₩127,703 | ₩129,331 | ₩127,703 | ₩128,290 | +0.46% | 119.4만 |
|---|
| 2026.08.21 | ₩127,223 | ₩128,103 | ₩126,689 | ₩127,583 | +0.28% | 201.9만 |
|---|
| 2026.08.20 | ₩128,423 | ₩128,917 | ₩126,355 | ₩126,462 | -1.53% | 179만 |
|---|
| 2026.08.19 | ₩132,226 | ₩132,453 | ₩128,410 | ₩128,770 | -2.61% | 228.4만 |
|---|
| 2026.08.18 | ₩132,613 | ₩132,666 | ₩131,279 | ₩131,946 | -0.50% | 99.7만 |
|---|
| 2026.08.17 | ₩132,653 | ₩134,241 | ₩132,373 | ₩132,453 | -0.15% | 57.7만 |
|---|
| 2026.08.14 | ₩132,426 | ₩133,267 | ₩131,826 | ₩133,013 | +0.44% | 63.5만 |
|---|
| 2026.08.13 | ₩133,133 | ₩133,507 | ₩132,119 | ₩132,373 | -0.57% | 71.3만 |
|---|
| 2026.08.12 | ₩131,893 | ₩132,733 | ₩131,372 | ₩132,520 | +0.48% | 78.5만 |
|---|
| 2026.08.11 | ₩130,852 | ₩131,639 | ₩130,372 | ₩131,105 | +0.19% | 54.2만 |
|---|
| 2026.08.10 | ₩130,171 | ₩130,999 | ₩129,704 | ₩130,585 | +0.32% | 78.5만 |
|---|
| 2026.08.07 | ₩130,011 | ₩130,545 | ₩128,944 | ₩130,238 | +0.17% | 131.5만 |
|---|
| 2026.08.06 | ₩132,586 | ₩132,666 | ₩129,718 | ₩130,051 | -1.91% | 111.2만 |
|---|
| 2026.08.05 | ₩132,026 | ₩132,573 | ₩131,599 | ₩131,652 | -0.28% | 196.4만 |
|---|
| 2026.08.04 | ₩129,851 | ₩132,066 | ₩129,718 | ₩131,199 | +1.04% | 118.1만 |
|---|
| 2026.08.03 | ₩128,517 | ₩129,518 | ₩128,130 | ₩129,491 | +0.76% | 210.7만 |
|---|
| 2026.07.31 | ₩128,077 | ₩129,051 | ₩127,423 | ₩128,183 | +0.08% | 97.2만 |
|---|
| 2026.07.30 | ₩126,996 | ₩128,317 | ₩126,409 | ₩127,930 | +0.74% | 162.7만 |
|---|
| 2026.07.29 | ₩129,104 | ₩129,357 | ₩125,688 | ₩125,995 | -2.41% | 145.6만 |
|---|
| 2026.07.28 | ₩129,384 | ₩129,504 | ₩127,823 | ₩129,398 | +0.01% | 127.5만 |
|---|
| 2026.07.27 | ₩130,025 | ₩130,825 | ₩127,983 | ₩128,850 | -0.90% | 122.1만 |
|---|
| 2026.07.24 | ₩128,303 | ₩129,411 | ₩127,943 | ₩128,917 | +0.48% | 74.3만 |
|---|
| 2026.07.23 | ₩128,143 | ₩128,370 | ₩127,236 | ₩128,343 | +0.16% | 146.9만 |
|---|
| 2026.07.22 | ₩129,357 | ₩129,798 | ₩128,717 | ₩129,584 | +0.18% | 212만 |
|---|
| 2026.07.21 | ₩128,197 | ₩129,344 | ₩127,263 | ₩129,237 | +0.81% | 146만 |
|---|
| 2026.07.20 | ₩129,544 | ₩130,305 | ₩127,690 | ₩128,023 | -1.17% | 299.6만 |
|---|
| 2026.07.17 | ₩130,025 | ₩130,825 | ₩128,383 | ₩129,317 | -0.54% | 152.5만 |
|---|
| 2026.07.16 | ₩131,866 | ₩132,053 | ₩130,465 | ₩131,252 | -0.47% | 258.4만 |
|---|
| 2026.07.15 | ₩129,918 | ₩131,386 | ₩129,558 | ₩131,346 | +1.10% | 553.2만 |
|---|
| 2026.07.14 | ₩127,716 | ₩131,119 | ₩127,583 | ₩129,371 | +1.30% | 302.9만 |
|---|
| 2026.07.13 | ₩128,784 | ₩128,784 | ₩126,849 | ₩128,037 | -0.58% | 195.3만 |
|---|
| 2026.07.10 | ₩128,450 | ₩128,744 | ₩127,276 | ₩128,157 | -0.23% | 131.9만 |
|---|
| 2026.07.09 | ₩126,022 | ₩128,130 | ₩125,955 | ₩127,516 | +1.19% | 184.5만 |
|---|
| 2026.07.08 | ₩127,423 | ₩127,556 | ₩124,421 | ₩125,114 | -1.81% | 341.5만 |
|---|
| 2026.07.07 | ₩129,104 | ₩129,317 | ₩128,210 | ₩128,303 | -0.62% | 126만 |
|---|
| 2026.07.06 | ₩126,489 | ₩128,437 | ₩126,342 | ₩128,423 | +1.53% | 112.9만 |
|---|
| 2026.07.02 | ₩127,516 | ₩127,556 | ₩124,914 | ₩126,008 | -1.18% | 116.9만 |
|---|
| 2026.07.01 | ₩124,114 | ₩127,009 | ₩123,513 | ₩126,369 | +1.82% | 294.7만 |
|---|
| 2026.06.30 | ₩124,714 | ₩125,034 | ₩123,807 | ₩124,060 | -0.52% | 170.9만 |
|---|
| 2026.06.29 | ₩124,981 | ₩125,795 | ₩124,621 | ₩124,994 | +0.01% | 76.7만 |
|---|
| 2026.06.26 | ₩126,489 | ₩126,662 | ₩124,167 | ₩124,701 | -1.41% | 151.4만 |
|---|
| 2026.06.25 | ₩125,808 | ₩128,290 | ₩125,808 | ₩126,342 | +0.42% | 280.9만 |
|---|
| 2026.06.24 | ₩125,608 | ₩125,848 | ₩124,607 | ₩125,061 | -0.44% | 218.3만 |
|---|
| 2026.06.23 | ₩124,234 | ₩125,795 | ₩123,714 | ₩125,581 | +1.08% | 260.4만 |
|---|
| 2026.06.22 | ₩123,740 | ₩125,034 | ₩123,700 | ₩124,728 | +0.80% | 111.4만 |
|---|
| 2026.06.18 | ₩125,715 | ₩126,382 | ₩123,367 | ₩123,607 | -1.68% | 376만 |
|---|
| 2026.06.17 | ₩124,968 | ₩126,822 | ₩123,860 | ₩124,394 | -0.46% | 281.1만 |
|---|
| 2026.06.16 | ₩123,900 | ₩125,114 | ₩123,647 | ₩124,821 | +0.74% | 296.7만 |
|---|
| 2026.06.15 | ₩125,168 | ₩125,488 | ₩122,633 | ₩122,846 | -1.85% | 161.3만 |
|---|
| 2026.06.12 | ₩122,446 | ₩124,140 | ₩122,366 | ₩123,553 | +0.90% | 217.3만 |
|---|
| 2026.06.11 | ₩119,898 | ₩121,685 | ₩119,070 | ₩121,485 | +1.32% | 258.5만 |
|---|
| 2026.06.10 | ₩120,071 | ₩121,218 | ₩119,177 | ₩119,217 | -0.71% | 131.4만 |
|---|
| 2026.06.09 | ₩120,284 | ₩121,632 | ₩118,563 | ₩120,338 | +0.04% | 254.7만 |
|---|
| 2026.06.08 | ₩120,004 | ₩120,858 | ₩119,310 | ₩119,337 | -0.56% | 254.9만 |
|---|
| 2026.06.05 | ₩120,831 | ₩120,952 | ₩119,097 | ₩119,497 | -1.10% | 354.3만 |
|---|
| 2026.06.04 | ₩117,376 | ₩120,805 | ₩117,376 | ₩120,538 | +2.69% | 236.4만 |
|---|
| 2026.06.03 | ₩117,069 | ₩117,069 | ₩115,494 | ₩116,295 | -0.66% | 95.1만 |
|---|
| 2026.06.02 | ₩115,655 | ₩118,350 | ₩115,348 | ₩117,936 | +1.97% | 214.2만 |
|---|
| 2026.06.01 | ₩115,161 | ₩116,348 | ₩114,841 | ₩115,921 | +0.66% | 66.5만 |
|---|
| 2026.05.29 | ₩115,428 | ₩116,322 | ₩115,054 | ₩116,268 | +0.73% | 51.6만 |
|---|
| 2026.05.28 | ₩115,014 | ₩115,721 | ₩114,454 | ₩115,401 | +0.34% | 59.3만 |
|---|
| 2026.05.27 | ₩116,575 | ₩116,882 | ₩114,827 | ₩115,521 | -0.90% | 165.8만 |
|---|
| 2026.05.26 | ₩116,175 | ₩117,136 | ₩115,841 | ₩116,442 | +0.23% | 53.4만 |
|---|
| 2026.05.22 | ₩115,548 | ₩116,095 | ₩115,094 | ₩115,454 | -0.08% | 75.6만 |
|---|
| 2026.05.21 | ₩113,867 | ₩115,014 | ₩113,400 | ₩114,881 | +0.89% | 77.3만 |
|---|
| 2026.05.20 | ₩112,372 | ₩114,507 | ₩111,265 | ₩114,294 | +1.71% | 65.9만 |
|---|
| 2026.05.19 | ₩111,852 | ₩112,439 | ₩110,931 | ₩111,532 | -0.29% | 66.8만 |
|---|
| 2026.05.18 | ₩111,772 | ₩113,026 | ₩111,585 | ₩112,479 | +0.63% | 77.9만 |
|---|
| 2026.05.15 | ₩111,985 | ₩112,225 | ₩110,838 | ₩111,692 | -0.26% | 80.7만 |
|---|
| 2026.05.14 | ₩112,225 | ₩113,159 | ₩111,959 | ₩112,532 | +0.27% | 102.6만 |
|---|
| 2026.05.13 | ₩112,399 | ₩112,692 | ₩111,465 | ₩111,492 | -0.81% | 69.9만 |
|---|
| 2026.05.12 | ₩112,386 | ₩113,293 | ₩110,664 | ₩112,973 | +0.52% | 126.8만 |
|---|
| 2026.05.11 | ₩113,640 | ₩114,107 | ₩112,092 | ₩112,399 | -1.09% | 95.9만 |
|---|
| 2026.05.08 | ₩115,281 | ₩115,281 | ₩113,413 | ₩113,733 | -1.34% | 94.1만 |
|---|
| 2026.05.07 | ₩116,348 | ₩116,962 | ₩114,227 | ₩114,560 | -1.54% | 87.1만 |
|---|
| 2026.05.06 | ₩115,988 | ₩117,402 | ₩115,988 | ₩116,482 | +0.43% | 115.5만 |
|---|
| 2026.05.05 | ₩114,400 | ₩115,428 | ₩113,947 | ₩115,041 | +0.56% | 77.2만 |
|---|
| 2026.05.04 | ₩115,241 | ₩115,428 | ₩113,573 | ₩113,853 | -1.20% | 105만 |
|---|
| 2026.05.01 | ₩116,522 | ₩117,282 | ₩115,801 | ₩115,815 | -0.61% | 87.1만 |
|---|
| 2026.04.30 | ₩114,347 | ₩116,882 | ₩113,693 | ₩116,522 | +1.90% | 93.1만 |
|---|
| 2026.04.29 | ₩115,655 | ₩116,068 | ₩114,160 | ₩114,787 | -0.75% | 75.4만 |
|---|
| 2026.04.28 | ₩116,615 | ₩117,376 | ₩115,641 | ₩115,908 | -0.61% | 84.3만 |
|---|
| 2026.04.27 | ₩114,187 | ₩116,362 | ₩114,187 | ₩116,041 | +1.62% | 65.2만 |
|---|
| 2026.04.24 | ₩115,695 | ₩116,122 | ₩114,280 | ₩114,454 | -1.07% | 193.8만 |
|---|
| 2026.04.23 | ₩116,068 | ₩116,975 | ₩114,640 | ₩116,041 | -0.02% | 102.3만 |
|---|
| 2026.04.22 | ₩117,523 | ₩117,816 | ₩116,041 | ₩116,335 | -1.01% | 100.7만 |
|---|
| 2026.04.21 | ₩117,429 | ₩118,830 | ₩116,655 | ₩116,949 | -0.41% | 177.6만 |
|---|
| 2026.04.20 | ₩115,308 | ₩117,162 | ₩115,308 | ₩117,122 | +1.57% | 109.6만 |
|---|
| 2026.04.17 | ₩115,761 | ₩117,282 | ₩115,294 | ₩115,935 | +0.15% | 197.5만 |
|---|
| 2026.04.16 | ₩114,374 | ₩115,588 | ₩114,173 | ₩114,294 | -0.07% | 206.8만 |
|---|
| 2026.04.15 | ₩115,054 | ₩115,775 | ₩114,147 | ₩114,827 | -0.20% | 138.9만 |
|---|
| 2026.04.14 | ₩114,227 | ₩114,867 | ₩113,226 | ₩114,334 | +0.09% | 298.2만 |
|---|
| 2026.04.13 | ₩111,959 | ₩114,467 | ₩111,625 | ₩114,427 | +2.20% | 106.6만 |
|---|
| 2026.04.10 | ₩113,827 | ₩113,893 | ₩112,732 | ₩113,213 | -0.54% | 140만 |
|---|
| 2026.04.09 | ₩112,012 | ₩114,267 | ₩111,919 | ₩113,987 | +1.76% | 117.5만 |
|---|
| 2026.04.08 | ₩112,265 | ₩113,386 | ₩111,665 | ₩112,506 | +0.21% | 360.6만 |
|---|
| 2026.04.07 | ₩107,355 | ₩108,836 | ₩107,342 | ₩108,436 | +1.01% | 149.9만 |
|---|
| 2026.04.06 | ₩107,275 | ₩108,209 | ₩107,222 | ₩108,169 | +0.83% | 65.5만 |
|---|
| 2026.04.02 | ₩105,140 | ₩107,382 | ₩104,180 | ₩107,129 | +1.89% | 117.5만 |
|---|
| 2026.04.01 | ₩107,182 | ₩107,756 | ₩106,141 | ₩106,928 | -0.24% | 215.4만 |
|---|
| 2026.03.31 | ₩103,299 | ₩105,768 | ₩102,765 | ₩105,567 | +2.20% | 624.6만 |
|---|
| 2026.03.30 | ₩102,846 | ₩102,992 | ₩101,405 | ₩101,938 | -0.88% | 160.3만 |
|---|
| 2026.03.27 | ₩103,673 | ₩103,673 | ₩101,338 | ₩101,685 | -1.92% | 167.9만 |
|---|
| 2026.03.26 | ₩104,393 | ₩105,461 | ₩103,593 | ₩104,166 | -0.22% | 136만 |
|---|
| 2026.03.25 | ₩105,874 | ₩106,688 | ₩104,273 | ₩105,407 | -0.44% | 167.3만 |
|---|
| 2026.03.24 | ₩102,365 | ₩105,714 | ₩102,365 | ₩104,887 | +2.46% | 185.9만 |
|---|
| 2026.03.23 | ₩104,700 | ₩105,447 | ₩103,579 | ₩103,646 | -1.01% | 564.3만 |
|---|
| 2026.03.20 | ₩102,085 | ₩103,459 | ₩101,872 | ₩102,846 | +0.75% | 210.8만 |
|---|
| 2026.03.19 | ₩101,058 | ₩103,072 | ₩100,631 | ₩102,432 | +1.36% | 205.4만 |
|---|
| 2026.03.18 | ₩102,165 | ₩103,726 | ₩102,032 | ₩102,165 | 0.00% | 257.4만 |
|---|
| 2026.03.17 | ₩102,979 | ₩104,046 | ₩102,605 | ₩102,779 | -0.19% | 143.9만 |
|---|
| 2026.03.16 | ₩102,192 | ₩103,486 | ₩101,751 | ₩101,965 | -0.22% | 176.8만 |
|---|
| 2026.03.13 | ₩102,392 | ₩103,286 | ₩101,084 | ₩101,191 | -1.17% | 259.8만 |
|---|
| 2026.03.12 | ₩102,352 | ₩102,832 | ₩101,525 | ₩101,912 | -0.43% | 317.9만 |
|---|
| 2026.03.11 | ₩104,794 | ₩105,247 | ₩103,299 | ₩104,527 | -0.25% | 187.8만 |
|---|
| 2026.03.10 | ₩105,514 | ₩107,169 | ₩104,206 | ₩105,247 | -0.25% | 192.5만 |
|---|
| 2026.03.09 | ₩103,673 | ₩105,768 | ₩101,605 | ₩105,261 | +1.53% | 335.2만 |
|---|
| 2026.03.06 | ₩105,301 | ₩105,688 | ₩103,393 | ₩105,527 | +0.22% | 337.6만 |
|---|
| 2026.03.05 | ₩108,903 | ₩109,904 | ₩107,129 | ₩108,156 | -0.69% | 237.4만 |
|---|
| 2026.03.04 | ₩109,584 | ₩110,237 | ₩108,876 | ₩110,011 | +0.39% | 242.1만 |
|---|
| 2026.03.03 | ₩107,315 | ₩110,304 | ₩106,541 | ₩109,330 | +1.88% | 290.9만 |
|---|
| 2026.03.02 | ₩107,422 | ₩110,798 | ₩106,782 | ₩109,984 | +2.38% | 289.4만 |
|---|
| 2026.02.27 | ₩112,666 | ₩112,866 | ₩107,969 | ₩109,223 | -3.06% | 348.8만 |
|---|
| 2026.02.26 | ₩114,107 | ₩116,028 | ₩113,706 | ₩114,841 | +0.64% | 203.1만 |
|---|
| 2026.02.25 | ₩111,665 | ₩113,680 | ₩111,492 | ₩113,560 | +1.70% | 260.2만 |
|---|
| 2026.02.24 | ₩110,157 | ₩111,865 | ₩109,223 | ₩110,878 | +0.65% | 200.4만 |
|---|
| 2026.02.23 | ₩115,454 | ₩116,442 | ₩110,397 | ₩111,078 | -3.79% | 252.6만 |
|---|
| 2026.02.20 | ₩114,467 | ₩116,188 | ₩113,640 | ₩116,188 | +1.50% | 266.1만 |
|---|
| 2026.02.19 | ₩115,574 | ₩115,841 | ₩113,947 | ₩115,067 | -0.44% | 142.7만 |
|---|
| 2026.02.18 | ₩115,441 | ₩117,269 | ₩115,107 | ₩116,468 | +0.89% | 205.4만 |
|---|
| 2026.02.17 | ₩114,467 | ₩116,242 | ₩114,467 | ₩115,001 | +0.47% | 379.3만 |
|---|
| 2026.02.13 | ₩113,360 | ₩114,681 | ₩111,705 | ₩114,227 | +0.77% | 261.5만 |
|---|
| 2026.02.12 | ₩118,510 | ₩119,217 | ₩112,866 | ₩113,867 | -3.92% | 319.3만 |
|---|
| 2026.02.11 | ₩120,698 | ₩121,432 | ₩117,015 | ₩117,643 | -2.53% | 367만 |
|---|
| 2026.02.10 | ₩120,885 | ₩122,006 | ₩117,829 | ₩119,804 | -0.89% | 266.3만 |
|---|
| 2026.02.09 | ₩120,631 | ₩121,712 | ₩120,324 | ₩121,018 | +0.32% | 168.8만 |
|---|
| 2026.02.06 | ₩119,004 | ₩121,312 | ₩119,004 | ₩120,885 | +1.58% | 315.2만 |
|---|
| 2026.02.05 | ₩118,070 | ₩118,750 | ₩116,095 | ₩117,589 | -0.41% | 321.7만 |
|---|
| 2026.02.04 | ₩118,256 | ₩120,138 | ₩118,203 | ₩118,883 | +0.53% | 413.5만 |
|---|
| 2026.02.03 | ₩117,149 | ₩119,070 | ₩116,081 | ₩117,883 | +0.63% | 331.9만 |
|---|
| 2026.02.02 | ₩114,934 | ₩117,056 | ₩114,200 | ₩116,935 | +1.74% | 157.7만 |
|---|
| 2026.01.30 | ₩114,640 | ₩115,388 | ₩113,867 | ₩115,014 | +0.33% | 426.7만 |
|---|
| 2026.01.29 | ₩114,107 | ₩115,348 | ₩113,386 | ₩115,041 | +0.82% | 314.6만 |
|---|
| 2026.01.28 | ₩113,680 | ₩114,093 | ₩112,706 | ₩113,533 | -0.13% | 189.1만 |
|---|
| 2026.01.27 | ₩113,546 | ₩114,294 | ₩113,253 | ₩114,067 | +0.46% | 278.7만 |
|---|
| 2026.01.26 | ₩112,626 | ₩113,973 | ₩112,626 | ₩113,586 | +0.85% | 133.3만 |
|---|
| 2026.01.23 | ₩114,280 | ₩114,294 | ₩112,252 | ₩112,626 | -1.45% | 175.2만 |
|---|
| 2026.01.22 | ₩115,561 | ₩117,069 | ₩114,934 | ₩115,134 | -0.37% | 225만 |
|---|
| 2026.01.21 | ₩113,133 | ₩116,001 | ₩113,133 | ₩115,054 | +1.70% | 522만 |
|---|
| 2026.01.20 | ₩113,026 | ₩115,041 | ₩112,452 | ₩113,013 | -0.01% | 272.7만 |
|---|
| 2026.01.16 | ₩115,107 | ₩116,228 | ₩114,854 | ₩114,934 | -0.15% | 161.4만 |
|---|
| 2026.01.15 | ₩113,747 | ₩115,908 | ₩113,706 | ₩115,401 | +1.45% | 457.1만 |
|---|
| 2026.01.14 | ₩113,546 | ₩113,773 | ₩112,359 | ₩113,573 | +0.02% | 257.6만 |
|---|
| 2026.01.13 | ₩116,041 | ₩116,228 | ₩114,040 | ₩114,294 | -1.51% | 273.2만 |
|---|
| 2026.01.12 | ₩115,454 | ₩115,975 | ₩114,894 | ₩115,815 | +0.31% | 235.3만 |
|---|
| 2026.01.09 | ₩117,736 | ₩118,150 | ₩116,869 | ₩116,895 | -0.71% | 145.9만 |
|---|
| 2026.01.08 | ₩116,242 | ₩118,243 | ₩116,081 | ₩117,336 | +0.94% | 285.8만 |
|---|
| 2026.01.07 | ₩118,136 | ₩118,136 | ₩116,108 | ₩116,428 | -1.45% | 314.3만 |
|---|
| 2026.01.06 | ₩117,082 | ₩118,537 | ₩116,642 | ₩118,256 | +1.00% | 179.7만 |
|---|
| 2026.01.05 | ₩114,427 | ₩118,270 | ₩114,387 | ₩117,216 | +2.44% | 382.4만 |
|---|
| 2026.01.02 | ₩112,719 | ₩114,600 | ₩111,972 | ₩114,427 | +1.52% | 134.3만 |
|---|
| 2025.12.31 | ₩113,560 | ₩113,600 | ₩112,412 | ₩112,466 | -0.96% | 86.8만 |
|---|
| 2025.12.30 | ₩114,240 | ₩114,240 | ₩113,133 | ₩113,293 | -0.83% | 121.9만 |
|---|
| 2025.12.29 | ₩115,107 | ₩115,281 | ₩113,867 | ₩113,947 | -1.01% | 92.8만 |
|---|
| 2025.12.26 | ₩115,508 | ₩115,508 | ₩114,774 | ₩115,241 | -0.23% | 50.2만 |
|---|
| 2025.12.24 | ₩114,721 | ₩115,748 | ₩114,440 | ₩115,281 | +0.49% | 58만 |
|---|
| 2025.12.23 | ₩114,547 | ₩115,054 | ₩114,414 | ₩114,454 | -0.08% | 853.6만 |
|---|
| 2025.12.22 | ₩113,493 | ₩114,774 | ₩113,400 | ₩114,547 | +0.93% | 99.3만 |
|---|
| 2025.12.19 | ₩112,853 | ₩114,067 | ₩112,772 | ₩113,773 | +0.82% | 133.8만 |
|---|
| 2025.12.18 | ₩113,373 | ₩113,973 | ₩112,012 | ₩112,492 | -0.78% | 206.5만 |
|---|
| 2025.12.17 | ₩113,293 | ₩113,920 | ₩112,532 | ₩112,626 | -0.59% | 263만 |
|---|
| 2025.12.16 | ₩113,920 | ₩113,920 | ₩112,012 | ₩112,639 | -1.12% | 136.8만 |
|---|
| 2025.12.15 | ₩114,187 | ₩114,734 | ₩113,306 | ₩113,466 | -0.63% | 168.8만 |
|---|
| 2025.12.12 | ₩114,347 | ₩114,574 | ₩112,866 | ₩113,306 | -0.91% | 187.2만 |
|---|
| 2025.12.11 | ₩112,426 | ₩114,467 | ₩112,426 | ₩113,933 | +1.34% | 371.3만 |
|---|
| 2025.12.10 | ₩109,770 | ₩112,973 | ₩109,530 | ₩112,572 | +2.55% | 294.2만 |
|---|
| 2025.12.09 | ₩109,530 | ₩111,238 | ₩109,423 | ₩109,744 | +0.19% | 241.9만 |
|---|
| 2025.12.08 | ₩109,423 | ₩110,384 | ₩109,117 | ₩109,677 | +0.23% | 152.2만 |
|---|
| 2025.12.05 | ₩108,943 | ₩110,091 | ₩108,743 | ₩109,383 | +0.40% | 200만 |
|---|
| 2025.12.04 | ₩108,143 | ₩109,477 | ₩108,143 | ₩109,103 | +0.89% | 151.7만 |
|---|
| 2025.12.03 | ₩105,834 | ₩108,423 | ₩105,834 | ₩108,356 | +2.38% | 112.9만 |
|---|
| 2025.12.02 | ₩105,981 | ₩106,488 | ₩105,447 | ₩105,888 | -0.09% | 121.4만 |
|---|
| 2025.12.01 | ₩105,287 | ₩106,595 | ₩105,287 | ₩105,688 | +0.38% | 102만 |
|---|
| 2025.11.28 | ₩105,194 | ₩106,341 | ₩105,194 | ₩105,834 | +0.61% | 63.9만 |
|---|
| 2025.11.26 | ₩104,567 | ₩105,741 | ₩104,473 | ₩105,140 | +0.55% | 89만 |
|---|
| 2025.11.25 | ₩102,899 | ₩104,633 | ₩102,445 | ₩104,353 | +1.41% | 149.1만 |
|---|
| 2025.11.24 | ₩101,845 | ₩102,912 | ₩101,178 | ₩102,579 | +0.72% | 221.1만 |
|---|
| 2025.11.21 | ₩101,071 | ₩102,379 | ₩99,710 | ₩101,711 | +0.63% | 328만 |
|---|
| 2025.11.20 | ₩102,365 | ₩103,726 | ₩100,204 | ₩100,230 | -2.09% | 389.3만 |
|---|
| 2025.11.19 | ₩100,457 | ₩101,605 | ₩100,457 | ₩101,351 | +0.89% | 136.3만 |
|---|
| 2025.11.18 | ₩99,403 | ₩101,364 | ₩99,176 | ₩100,377 | +0.98% | 286.8만 |
|---|
| 2025.11.17 | ₩102,432 | ₩102,659 | ₩99,523 | ₩100,017 | -2.36% | 472.6만 |
|---|
| 2025.11.14 | ₩102,752 | ₩103,339 | ₩101,391 | ₩102,739 | -0.01% | 245.1만 |
|---|
| 2025.11.13 | ₩105,581 | ₩105,834 | ₩103,206 | ₩103,406 | -2.06% | 263.9만 |
|---|
| 2025.11.12 | ₩104,593 | ₩106,848 | ₩104,593 | ₩105,701 | +1.06% | 289.3만 |
|---|
| 2025.11.11 | ₩104,473 | ₩105,181 | ₩104,006 | ₩104,500 | +0.03% | 174.6만 |
|---|
| 2025.11.10 | ₩103,926 | ₩104,820 | ₩103,486 | ₩104,287 | +0.35% | 330.1만 |
|---|
| 2025.11.07 | ₩102,205 | ₩103,446 | ₩101,284 | ₩103,433 | +1.20% | 238만 |
|---|
| 2025.11.06 | ₩103,032 | ₩103,646 | ₩101,938 | ₩102,765 | -0.26% | 151.3만 |
|---|
| 2025.11.05 | ₩102,552 | ₩103,566 | ₩101,324 | ₩102,939 | +0.38% | 242.2만 |
|---|
| 2025.11.04 | ₩101,765 | ₩103,446 | ₩101,124 | ₩102,525 | +0.75% | 158.3만 |
|---|
| 2025.11.03 | ₩102,512 | ₩102,725 | ₩101,298 | ₩102,659 | +0.14% | 106.5만 |
|---|
| 2025.10.31 | ₩101,898 | ₩103,032 | ₩101,578 | ₩102,739 | +0.82% | 147.4만 |
|---|
| 2025.10.30 | ₩101,458 | ₩103,699 | ₩101,458 | ₩102,285 | +0.82% | 128.3만 |
|---|
| 2025.10.29 | ₩102,138 | ₩103,112 | ₩101,178 | ₩101,725 | -0.40% | 276.3만 |
|---|
| 2025.10.28 | ₩102,992 | ₩103,259 | ₩102,218 | ₩102,699 | -0.29% | 158.2만 |
|---|
| 2025.10.27 | ₩103,019 | ₩103,526 | ₩102,565 | ₩102,912 | -0.10% | 106.3만 |
|---|
| 2025.10.24 | ₩101,418 | ₩103,059 | ₩101,391 | ₩102,659 | +1.22% | 158.3만 |
|---|
| 2025.10.23 | ₩100,297 | ₩100,951 | ₩100,164 | ₩100,577 | +0.28% | 158.1만 |
|---|
| 2025.10.22 | ₩101,018 | ₩101,431 | ₩99,617 | ₩100,190 | -0.82% | 240.2만 |
|---|
| 2025.10.21 | ₩101,231 | ₩101,912 | ₩100,857 | ₩100,871 | -0.36% | 244.1만 |
|---|
| 2025.10.20 | ₩99,617 | ₩101,485 | ₩99,470 | ₩101,231 | +1.62% | 314.4만 |
|---|
| 2025.10.17 | ₩99,030 | ₩99,443 | ₩97,922 | ₩99,056 | +0.03% | 338만 |
|---|
| 2025.10.16 | ₩102,312 | ₩102,619 | ₩97,829 | ₩98,549 | -3.68% | 835.1만 |
|---|
| 2025.10.15 | ₩103,286 | ₩103,739 | ₩101,645 | ₩102,272 | -0.98% | 311.6만 |
|---|
| 2025.10.14 | ₩99,803 | ₩102,832 | ₩98,789 | ₩101,885 | +2.09% | 514.1만 |
|---|
| 2025.10.13 | ₩99,510 | ₩100,350 | ₩99,216 | ₩100,030 | +0.52% | 369.7만 |
|---|
| 2025.10.10 | ₩102,005 | ₩102,312 | ₩98,096 | ₩98,136 | -3.79% | 290.8만 |
|---|