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 | ₩116,716 | ₩117,384 | ₩115,888 | ₩117,023 | +0.26% | 277.5만 |
| 2026.10.08 | ₩115,059 | ₩116,582 | ₩114,405 | ₩116,542 | +1.29% | 257.4만 |
| 2026.10.07 | ₩115,634 | ₩115,807 | ₩114,632 | ₩115,674 | +0.03% | 222.9만 |
| 2026.10.06 | ₩117,384 | ₩118,025 | ₩116,729 | ₩117,036 | -0.30% | 275.5만 |
| 2026.10.05 | ₩117,237 | ₩117,598 | ₩116,342 | ₩116,970 | -0.23% | 166.9만 |
| 2026.10.02 | ₩116,649 | ₩117,504 | ₩116,235 | ₩116,996 | +0.30% | 287.4만 |
| 2026.10.01 | ₩115,754 | ₩116,409 | ₩113,683 | ₩116,288 | +0.46% | 444.7만 |
| 2026.09.30 | ₩117,811 | ₩117,958 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩116,529 |
| -1.09% |
| 278.7만 |
| 2026.09.29 | ₩118,506 | ₩118,893 | ₩116,796 | ₩117,557 | -0.80% | 280.7만 |
|---|
| 2026.09.28 | ₩119,735 | ₩119,748 | ₩118,252 | ₩118,439 | -1.08% | 128만 |
|---|
| 2026.09.25 | ₩119,160 | ₩120,456 | ₩118,693 | ₩120,189 | +0.86% | 278.8만 |
|---|
| 2026.09.24 | ₩118,987 | ₩119,494 | ₩117,878 | ₩118,933 | -0.04% | 170.3만 |
|---|
| 2026.09.23 | ₩119,628 | ₩120,830 | ₩118,933 | ₩119,040 | -0.49% | 527만 |
|---|
| 2026.09.22 | ₩123,596 | ₩123,716 | ₩119,802 | ₩120,510 | -2.50% | 205.8만 |
|---|
| 2026.09.21 | ₩123,328 | ₩123,743 | ₩122,647 | ₩123,382 | +0.04% | 133.7만 |
|---|
| 2026.09.18 | ₩122,567 | ₩123,302 | ₩122,300 | ₩123,021 | +0.37% | 187만 |
|---|
| 2026.09.17 | ₩124,023 | ₩124,264 | ₩122,006 | ₩123,315 | -0.57% | 362.1만 |
|---|
| 2026.09.16 | ₩126,641 | ₩126,641 | ₩121,418 | ₩122,861 | -2.99% | 268.1만 |
|---|
| 2026.09.15 | ₩127,042 | ₩127,563 | ₩124,838 | ₩126,508 | -0.42% | 295.5만 |
|---|
| 2026.09.14 | ₩128,952 | ₩129,006 | ₩126,040 | ₩126,935 | -1.56% | 236.8만 |
|---|
| 2026.09.11 | ₩130,248 | ₩130,662 | ₩128,271 | ₩129,380 | -0.67% | 100.4만 |
|---|
| 2026.09.10 | ₩128,057 | ₩128,899 | ₩127,790 | ₩128,619 | +0.44% | 163.4만 |
|---|
| 2026.09.09 | ₩128,111 | ₩129,767 | ₩127,363 | ₩128,739 | +0.49% | 106.5만 |
|---|
| 2026.09.08 | ₩129,727 | ₩130,248 | ₩128,899 | ₩129,073 | -0.50% | 168.5만 |
|---|
| 2026.09.04 | ₩130,101 | ₩130,890 | ₩129,701 | ₩130,449 | +0.27% | 94.5만 |
|---|
| 2026.09.03 | ₩129,180 | ₩130,689 | ₩129,033 | ₩130,462 | +0.99% | 110.4만 |
|---|
| 2026.09.02 | ₩126,855 | ₩130,048 | ₩126,855 | ₩128,458 | +1.26% | 132.1만 |
|---|
| 2026.09.01 | ₩126,815 | ₩128,538 | ₩126,174 | ₩126,468 | -0.27% | 162만 |
|---|
| 2026.08.31 | ₩128,311 | ₩128,325 | ₩127,349 | ₩127,416 | -0.70% | 80.4만 |
|---|
| 2026.08.28 | ₩128,819 | ₩129,286 | ₩128,204 | ₩128,619 | -0.16% | 95만 |
|---|
| 2026.08.27 | ₩128,472 | ₩129,059 | ₩127,443 | ₩128,218 | -0.20% | 100.4만 |
|---|
| 2026.08.26 | ₩129,206 | ₩129,367 | ₩128,124 | ₩128,939 | -0.21% | 180만 |
|---|
| 2026.08.25 | ₩128,926 | ₩129,126 | ₩127,777 | ₩128,886 | -0.03% | 89.1만 |
|---|
| 2026.08.24 | ₩127,857 | ₩129,487 | ₩127,857 | ₩128,445 | +0.46% | 119.4만 |
|---|
| 2026.08.21 | ₩127,376 | ₩128,258 | ₩126,842 | ₩127,737 | +0.28% | 201.9만 |
|---|
| 2026.08.20 | ₩128,578 | ₩129,073 | ₩126,508 | ₩126,615 | -1.53% | 179만 |
|---|
| 2026.08.19 | ₩132,386 | ₩132,613 | ₩128,565 | ₩128,926 | -2.61% | 228.4만 |
|---|
| 2026.08.18 | ₩132,773 | ₩132,827 | ₩131,437 | ₩132,105 | -0.50% | 99.7만 |
|---|
| 2026.08.17 | ₩132,813 | ₩134,403 | ₩132,533 | ₩132,613 | -0.15% | 57.7만 |
|---|
| 2026.08.14 | ₩132,586 | ₩133,428 | ₩131,985 | ₩133,174 | +0.44% | 63.5만 |
|---|
| 2026.08.13 | ₩133,294 | ₩133,668 | ₩132,279 | ₩132,533 | -0.57% | 71.3만 |
|---|
| 2026.08.12 | ₩132,052 | ₩132,893 | ₩131,531 | ₩132,680 | +0.48% | 78.5만 |
|---|
| 2026.08.11 | ₩131,010 | ₩131,798 | ₩130,529 | ₩131,264 | +0.19% | 54.2만 |
|---|
| 2026.08.10 | ₩130,328 | ₩131,157 | ₩129,861 | ₩130,743 | +0.32% | 78.5만 |
|---|
| 2026.08.07 | ₩130,168 | ₩130,702 | ₩129,099 | ₩130,395 | +0.17% | 131.5만 |
|---|
| 2026.08.06 | ₩132,746 | ₩132,827 | ₩129,874 | ₩130,208 | -1.91% | 111.2만 |
|---|
| 2026.08.05 | ₩132,185 | ₩132,733 | ₩131,758 | ₩131,811 | -0.28% | 196.4만 |
|---|
| 2026.08.04 | ₩130,008 | ₩132,225 | ₩129,874 | ₩131,357 | +1.04% | 118.1만 |
|---|
| 2026.08.03 | ₩128,672 | ₩129,674 | ₩128,285 | ₩129,647 | +0.76% | 210.7만 |
|---|
| 2026.07.31 | ₩128,231 | ₩129,206 | ₩127,577 | ₩128,338 | +0.08% | 97.2만 |
|---|
| 2026.07.30 | ₩127,149 | ₩128,472 | ₩126,561 | ₩128,084 | +0.74% | 162.7만 |
|---|
| 2026.07.29 | ₩129,260 | ₩129,514 | ₩125,840 | ₩126,147 | -2.41% | 145.6만 |
|---|
| 2026.07.28 | ₩129,540 | ₩129,661 | ₩127,977 | ₩129,554 | +0.01% | 127.5만 |
|---|
| 2026.07.27 | ₩130,182 | ₩130,983 | ₩128,138 | ₩129,006 | -0.90% | 122.1만 |
|---|
| 2026.07.24 | ₩128,458 | ₩129,567 | ₩128,098 | ₩129,073 | +0.48% | 74.3만 |
|---|
| 2026.07.23 | ₩128,298 | ₩128,525 | ₩127,390 | ₩128,498 | +0.16% | 146.9만 |
|---|
| 2026.07.22 | ₩129,514 | ₩129,954 | ₩128,872 | ₩129,741 | +0.18% | 212만 |
|---|
| 2026.07.21 | ₩128,351 | ₩129,500 | ₩127,416 | ₩129,393 | +0.81% | 146만 |
|---|
| 2026.07.20 | ₩129,701 | ₩130,462 | ₩127,844 | ₩128,178 | -1.17% | 299.6만 |
|---|
| 2026.07.17 | ₩130,182 | ₩130,983 | ₩128,538 | ₩129,473 | -0.54% | 152.5만 |
|---|
| 2026.07.16 | ₩132,025 | ₩132,212 | ₩130,622 | ₩131,411 | -0.47% | 258.4만 |
|---|
| 2026.07.15 | ₩130,075 | ₩131,544 | ₩129,714 | ₩131,504 | +1.10% | 553.2만 |
|---|
| 2026.07.14 | ₩127,870 | ₩131,277 | ₩127,737 | ₩129,527 | +1.30% | 302.9만 |
|---|
| 2026.07.13 | ₩128,939 | ₩128,939 | ₩127,002 | ₩128,191 | -0.58% | 195.3만 |
|---|
| 2026.07.10 | ₩128,605 | ₩128,899 | ₩127,430 | ₩128,311 | -0.23% | 131.9만 |
|---|
| 2026.07.09 | ₩126,174 | ₩128,285 | ₩126,107 | ₩127,670 | +1.19% | 184.5만 |
|---|
| 2026.07.08 | ₩127,577 | ₩127,710 | ₩124,571 | ₩125,265 | -1.81% | 341.5만 |
|---|
| 2026.07.07 | ₩129,260 | ₩129,473 | ₩128,365 | ₩128,458 | -0.62% | 126만 |
|---|
| 2026.07.06 | ₩126,641 | ₩128,592 | ₩126,494 | ₩128,578 | +1.53% | 112.9만 |
|---|
| 2026.07.02 | ₩127,670 | ₩127,710 | ₩125,065 | ₩126,161 | -1.18% | 116.9만 |
|---|
| 2026.07.01 | ₩124,264 | ₩127,162 | ₩123,662 | ₩126,521 | +1.82% | 294.7만 |
|---|
| 2026.06.30 | ₩124,865 | ₩125,185 | ₩123,956 | ₩124,210 | -0.52% | 170.9만 |
|---|
| 2026.06.29 | ₩125,132 | ₩125,947 | ₩124,771 | ₩125,145 | +0.01% | 76.7만 |
|---|
| 2026.06.26 | ₩126,641 | ₩126,815 | ₩124,317 | ₩124,851 | -1.41% | 151.4만 |
|---|
| 2026.06.25 | ₩125,960 | ₩128,445 | ₩125,960 | ₩126,494 | +0.42% | 280.9만 |
|---|
| 2026.06.24 | ₩125,760 | ₩126,000 | ₩124,758 | ₩125,212 | -0.44% | 218.3만 |
|---|
| 2026.06.23 | ₩124,384 | ₩125,947 | ₩123,863 | ₩125,733 | +1.08% | 260.4만 |
|---|
| 2026.06.22 | ₩123,890 | ₩125,185 | ₩123,849 | ₩124,878 | +0.80% | 111.4만 |
|---|
| 2026.06.18 | ₩125,867 | ₩126,535 | ₩123,515 | ₩123,756 | -1.68% | 376만 |
|---|
| 2026.06.17 | ₩125,119 | ₩126,975 | ₩124,010 | ₩124,544 | -0.46% | 281.1만 |
|---|
| 2026.06.16 | ₩124,050 | ₩125,265 | ₩123,796 | ₩124,972 | +0.74% | 296.7만 |
|---|
| 2026.06.15 | ₩125,319 | ₩125,640 | ₩122,781 | ₩122,994 | -1.85% | 161.3만 |
|---|
| 2026.06.12 | ₩122,594 | ₩124,290 | ₩122,514 | ₩123,702 | +0.90% | 217.3만 |
|---|
| 2026.06.11 | ₩120,042 | ₩121,832 | ₩119,214 | ₩121,632 | +1.32% | 258.5만 |
|---|
| 2026.06.10 | ₩120,216 | ₩121,365 | ₩119,321 | ₩119,361 | -0.71% | 131.4만 |
|---|
| 2026.06.09 | ₩120,430 | ₩121,779 | ₩118,706 | ₩120,483 | +0.04% | 254.7만 |
|---|
| 2026.06.08 | ₩120,149 | ₩121,004 | ₩119,454 | ₩119,481 | -0.56% | 254.9만 |
|---|
| 2026.06.05 | ₩120,977 | ₩121,098 | ₩119,241 | ₩119,641 | -1.10% | 354.3만 |
|---|
| 2026.06.04 | ₩117,517 | ₩120,951 | ₩117,517 | ₩120,683 | +2.69% | 236.4만 |
|---|
| 2026.06.03 | ₩117,210 | ₩117,210 | ₩115,634 | ₩116,435 | -0.66% | 95.1만 |
|---|
| 2026.06.02 | ₩115,794 | ₩118,493 | ₩115,487 | ₩118,078 | +1.97% | 214.2만 |
|---|
| 2026.06.01 | ₩115,300 | ₩116,489 | ₩114,979 | ₩116,061 | +0.66% | 66.5만 |
|---|
| 2026.05.29 | ₩115,567 | ₩116,462 | ₩115,193 | ₩116,409 | +0.73% | 51.6만 |
|---|
| 2026.05.28 | ₩115,153 | ₩115,861 | ₩114,592 | ₩115,540 | +0.34% | 59.3만 |
|---|
| 2026.05.27 | ₩116,716 | ₩117,023 | ₩114,966 | ₩115,660 | -0.90% | 165.8만 |
|---|
| 2026.05.26 | ₩116,315 | ₩117,277 | ₩115,981 | ₩116,582 | +0.23% | 53.4만 |
|---|
| 2026.05.22 | ₩115,687 | ₩116,235 | ₩115,233 | ₩115,594 | -0.08% | 75.6만 |
|---|
| 2026.05.21 | ₩114,004 | ₩115,153 | ₩113,536 | ₩115,019 | +0.89% | 77.3만 |
|---|
| 2026.05.20 | ₩112,508 | ₩114,645 | ₩111,399 | ₩114,431 | +1.71% | 65.9만 |
|---|
| 2026.05.19 | ₩111,987 | ₩112,575 | ₩111,065 | ₩111,666 | -0.29% | 66.8만 |
|---|
| 2026.05.18 | ₩111,907 | ₩113,162 | ₩111,720 | ₩112,615 | +0.63% | 77.9만 |
|---|
| 2026.05.15 | ₩112,120 | ₩112,361 | ₩110,972 | ₩111,827 | -0.26% | 80.7만 |
|---|
| 2026.05.14 | ₩112,361 | ₩113,296 | ₩112,094 | ₩112,668 | +0.27% | 102.6만 |
|---|
| 2026.05.13 | ₩112,535 | ₩112,828 | ₩111,599 | ₩111,626 | -0.81% | 69.9만 |
|---|
| 2026.05.12 | ₩112,521 | ₩113,430 | ₩110,798 | ₩113,109 | +0.52% | 126.8만 |
|---|
| 2026.05.11 | ₩113,777 | ₩114,244 | ₩112,227 | ₩112,535 | -1.09% | 95.9만 |
|---|
| 2026.05.08 | ₩115,420 | ₩115,420 | ₩113,550 | ₩113,870 | -1.34% | 94.1만 |
|---|
| 2026.05.07 | ₩116,489 | ₩117,103 | ₩114,365 | ₩114,699 | -1.54% | 87.1만 |
|---|
| 2026.05.06 | ₩116,128 | ₩117,544 | ₩116,128 | ₩116,622 | +0.43% | 115.5만 |
|---|
| 2026.05.05 | ₩114,538 | ₩115,567 | ₩114,084 | ₩115,180 | +0.56% | 77.2만 |
|---|
| 2026.05.04 | ₩115,380 | ₩115,567 | ₩113,710 | ₩113,991 | -1.20% | 105만 |
|---|
| 2026.05.01 | ₩116,662 | ₩117,424 | ₩115,941 | ₩115,954 | -0.61% | 87.1만 |
|---|
| 2026.04.30 | ₩114,485 | ₩117,023 | ₩113,830 | ₩116,662 | +1.90% | 93.1만 |
|---|
| 2026.04.29 | ₩115,794 | ₩116,208 | ₩114,298 | ₩114,926 | -0.75% | 75.4만 |
|---|
| 2026.04.28 | ₩116,756 | ₩117,517 | ₩115,781 | ₩116,048 | -0.61% | 84.3만 |
|---|
| 2026.04.27 | ₩114,325 | ₩116,502 | ₩114,325 | ₩116,181 | +1.62% | 65.2만 |
|---|
| 2026.04.24 | ₩115,834 | ₩116,262 | ₩114,418 | ₩114,592 | -1.07% | 193.8만 |
|---|
| 2026.04.23 | ₩116,208 | ₩117,117 | ₩114,779 | ₩116,181 | -0.02% | 102.3만 |
|---|
| 2026.04.22 | ₩117,664 | ₩117,958 | ₩116,181 | ₩116,475 | -1.01% | 100.7만 |
|---|
| 2026.04.21 | ₩117,571 | ₩118,973 | ₩116,796 | ₩117,090 | -0.41% | 177.6만 |
|---|
| 2026.04.20 | ₩115,447 | ₩117,304 | ₩115,447 | ₩117,264 | +1.57% | 109.6만 |
|---|
| 2026.04.17 | ₩115,901 | ₩117,424 | ₩115,433 | ₩116,075 | +0.15% | 197.5만 |
|---|
| 2026.04.16 | ₩114,512 | ₩115,727 | ₩114,311 | ₩114,431 | -0.07% | 206.8만 |
|---|
| 2026.04.15 | ₩115,193 | ₩115,914 | ₩114,285 | ₩114,966 | -0.20% | 138.9만 |
|---|
| 2026.04.14 | ₩114,365 | ₩115,006 | ₩113,363 | ₩114,472 | +0.09% | 298.2만 |
|---|
| 2026.04.13 | ₩112,094 | ₩114,605 | ₩111,760 | ₩114,565 | +2.20% | 106.6만 |
|---|
| 2026.04.10 | ₩113,964 | ₩114,031 | ₩112,868 | ₩113,349 | -0.54% | 140만 |
|---|
| 2026.04.09 | ₩112,147 | ₩114,405 | ₩112,054 | ₩114,124 | +1.76% | 117.5만 |
|---|
| 2026.04.08 | ₩112,401 | ₩113,523 | ₩111,800 | ₩112,641 | +0.21% | 360.6만 |
|---|
| 2026.04.07 | ₩107,485 | ₩108,968 | ₩107,472 | ₩108,567 | +1.01% | 149.9만 |
|---|
| 2026.04.06 | ₩107,405 | ₩108,340 | ₩107,351 | ₩108,300 | +0.83% | 65.5만 |
|---|
| 2026.04.02 | ₩105,267 | ₩107,512 | ₩104,306 | ₩107,258 | +1.89% | 117.5만 |
|---|
| 2026.04.01 | ₩107,311 | ₩107,886 | ₩106,269 | ₩107,057 | -0.24% | 215.4만 |
|---|
| 2026.03.31 | ₩103,424 | ₩105,895 | ₩102,889 | ₩105,695 | +2.20% | 624.6만 |
|---|
| 2026.03.30 | ₩102,970 | ₩103,117 | ₩101,527 | ₩102,061 | -0.88% | 160.3만 |
|---|
| 2026.03.27 | ₩103,798 | ₩103,798 | ₩101,460 | ₩101,807 | -1.92% | 167.9만 |
|---|
| 2026.03.26 | ₩104,519 | ₩105,588 | ₩103,718 | ₩104,292 | -0.22% | 136만 |
|---|
| 2026.03.25 | ₩106,002 | ₩106,817 | ₩104,399 | ₩105,535 | -0.44% | 167.3만 |
|---|
| 2026.03.24 | ₩102,489 | ₩105,842 | ₩102,489 | ₩105,014 | +2.46% | 185.9만 |
|---|
| 2026.03.23 | ₩104,827 | ₩105,575 | ₩103,704 | ₩103,771 | -1.01% | 564.3만 |
|---|
| 2026.03.20 | ₩102,208 | ₩103,584 | ₩101,994 | ₩102,970 | +0.75% | 210.8만 |
|---|
| 2026.03.19 | ₩101,180 | ₩103,197 | ₩100,752 | ₩102,556 | +1.36% | 205.4만 |
|---|
| 2026.03.18 | ₩102,288 | ₩103,851 | ₩102,155 | ₩102,288 | 0.00% | 257.4만 |
|---|
| 2026.03.17 | ₩103,103 | ₩104,172 | ₩102,729 | ₩102,903 | -0.19% | 143.9만 |
|---|
| 2026.03.16 | ₩102,315 | ₩103,611 | ₩101,874 | ₩102,088 | -0.22% | 176.8만 |
|---|
| 2026.03.13 | ₩102,515 | ₩103,410 | ₩101,206 | ₩101,313 | -1.17% | 259.8만 |
|---|
| 2026.03.12 | ₩102,475 | ₩102,956 | ₩101,647 | ₩102,035 | -0.43% | 317.9만 |
|---|
| 2026.03.11 | ₩104,920 | ₩105,374 | ₩103,424 | ₩104,653 | -0.25% | 187.8만 |
|---|
| 2026.03.10 | ₩105,641 | ₩107,298 | ₩104,332 | ₩105,374 | -0.25% | 192.5만 |
|---|
| 2026.03.09 | ₩103,798 | ₩105,895 | ₩101,727 | ₩105,388 | +1.53% | 335.2만 |
|---|
| 2026.03.06 | ₩105,428 | ₩105,815 | ₩103,517 | ₩105,655 | +0.22% | 337.6만 |
|---|
| 2026.03.05 | ₩109,035 | ₩110,036 | ₩107,258 | ₩108,286 | -0.69% | 237.4만 |
|---|
| 2026.03.04 | ₩109,716 | ₩110,370 | ₩109,008 | ₩110,143 | +0.39% | 242.1만 |
|---|
| 2026.03.03 | ₩107,445 | ₩110,437 | ₩106,670 | ₩109,462 | +1.88% | 290.9만 |
|---|
| 2026.03.02 | ₩107,552 | ₩110,931 | ₩106,910 | ₩110,117 | +2.38% | 289.4만 |
|---|
| 2026.02.27 | ₩112,802 | ₩113,002 | ₩108,099 | ₩109,355 | -3.06% | 348.8만 |
|---|
| 2026.02.26 | ₩114,244 | ₩116,168 | ₩113,844 | ₩114,979 | +0.64% | 203.1만 |
|---|
| 2026.02.25 | ₩111,800 | ₩113,817 | ₩111,626 | ₩113,697 | +1.70% | 260.2만 |
|---|
| 2026.02.24 | ₩110,290 | ₩112,000 | ₩109,355 | ₩111,012 | +0.65% | 200.4만 |
|---|
| 2026.02.23 | ₩115,594 | ₩116,582 | ₩110,531 | ₩111,212 | -3.79% | 252.6만 |
|---|
| 2026.02.20 | ₩114,605 | ₩116,328 | ₩113,777 | ₩116,328 | +1.50% | 266.1만 |
|---|
| 2026.02.19 | ₩115,714 | ₩115,981 | ₩114,084 | ₩115,206 | -0.44% | 142.7만 |
|---|
| 2026.02.18 | ₩115,580 | ₩117,410 | ₩115,246 | ₩116,609 | +0.89% | 205.4만 |
|---|
| 2026.02.17 | ₩114,605 | ₩116,382 | ₩114,605 | ₩115,140 | +0.47% | 379.3만 |
|---|
| 2026.02.13 | ₩113,496 | ₩114,819 | ₩111,840 | ₩114,365 | +0.77% | 261.5만 |
|---|
| 2026.02.12 | ₩118,653 | ₩119,361 | ₩113,002 | ₩114,004 | -3.92% | 319.3만 |
|---|
| 2026.02.11 | ₩120,844 | ₩121,578 | ₩117,157 | ₩117,785 | -2.53% | 367만 |
|---|
| 2026.02.10 | ₩121,031 | ₩122,153 | ₩117,972 | ₩119,949 | -0.89% | 266.3만 |
|---|
| 2026.02.09 | ₩120,777 | ₩121,859 | ₩120,470 | ₩121,164 | +0.32% | 168.8만 |
|---|
| 2026.02.06 | ₩119,147 | ₩121,458 | ₩119,147 | ₩121,031 | +1.58% | 315.2만 |
|---|
| 2026.02.05 | ₩118,212 | ₩118,893 | ₩116,235 | ₩117,731 | -0.41% | 321.7만 |
|---|
| 2026.02.04 | ₩118,399 | ₩120,283 | ₩118,346 | ₩119,027 | +0.53% | 413.5만 |
|---|
| 2026.02.03 | ₩117,290 | ₩119,214 | ₩116,222 | ₩118,025 | +0.63% | 331.9만 |
|---|
| 2026.02.02 | ₩115,073 | ₩117,197 | ₩114,338 | ₩117,077 | +1.74% | 157.7만 |
|---|
| 2026.01.30 | ₩114,779 | ₩115,527 | ₩114,004 | ₩115,153 | +0.33% | 426.7만 |
|---|
| 2026.01.29 | ₩114,244 | ₩115,487 | ₩113,523 | ₩115,180 | +0.82% | 314.6만 |
|---|
| 2026.01.28 | ₩113,817 | ₩114,231 | ₩112,842 | ₩113,670 | -0.13% | 189.1만 |
|---|
| 2026.01.27 | ₩113,683 | ₩114,431 | ₩113,389 | ₩114,204 | +0.46% | 278.7만 |
|---|
| 2026.01.26 | ₩112,762 | ₩114,111 | ₩112,762 | ₩113,723 | +0.85% | 133.3만 |
|---|
| 2026.01.23 | ₩114,418 | ₩114,431 | ₩112,388 | ₩112,762 | -1.45% | 175.2만 |
|---|
| 2026.01.22 | ₩115,701 | ₩117,210 | ₩115,073 | ₩115,273 | -0.37% | 225만 |
|---|
| 2026.01.21 | ₩113,269 | ₩116,141 | ₩113,269 | ₩115,193 | +1.70% | 522만 |
|---|
| 2026.01.20 | ₩113,162 | ₩115,180 | ₩112,588 | ₩113,149 | -0.01% | 272.7만 |
|---|
| 2026.01.16 | ₩115,246 | ₩116,369 | ₩114,993 | ₩115,073 | -0.15% | 161.4만 |
|---|
| 2026.01.15 | ₩113,884 | ₩116,048 | ₩113,844 | ₩115,540 | +1.45% | 457.1만 |
|---|
| 2026.01.14 | ₩113,683 | ₩113,910 | ₩112,494 | ₩113,710 | +0.02% | 257.6만 |
|---|
| 2026.01.13 | ₩116,181 | ₩116,369 | ₩114,178 | ₩114,431 | -1.51% | 273.2만 |
|---|
| 2026.01.12 | ₩115,594 | ₩116,115 | ₩115,033 | ₩115,954 | +0.31% | 235.3만 |
|---|
| 2026.01.09 | ₩117,878 | ₩118,292 | ₩117,010 | ₩117,036 | -0.71% | 145.9만 |
|---|
| 2026.01.08 | ₩116,382 | ₩118,386 | ₩116,222 | ₩117,477 | +0.94% | 285.8만 |
|---|
| 2026.01.07 | ₩118,279 | ₩118,279 | ₩116,248 | ₩116,569 | -1.45% | 314.3만 |
|---|
| 2026.01.06 | ₩117,223 | ₩118,680 | ₩116,783 | ₩118,399 | +1.00% | 179.7만 |
|---|
| 2026.01.05 | ₩114,565 | ₩118,412 | ₩114,525 | ₩117,357 | +2.44% | 382.4만 |
|---|
| 2026.01.02 | ₩112,855 | ₩114,739 | ₩112,107 | ₩114,565 | +1.52% | 134.3만 |
|---|
| 2025.12.31 | ₩113,697 | ₩113,737 | ₩112,548 | ₩112,601 | -0.96% | 86.8만 |
|---|
| 2025.12.30 | ₩114,378 | ₩114,378 | ₩113,269 | ₩113,430 | -0.83% | 121.9만 |
|---|
| 2025.12.29 | ₩115,246 | ₩115,420 | ₩114,004 | ₩114,084 | -1.01% | 92.8만 |
|---|
| 2025.12.26 | ₩115,647 | ₩115,647 | ₩114,912 | ₩115,380 | -0.23% | 50.2만 |
|---|
| 2025.12.24 | ₩114,859 | ₩115,888 | ₩114,578 | ₩115,420 | +0.49% | 58만 |
|---|
| 2025.12.23 | ₩114,685 | ₩115,193 | ₩114,552 | ₩114,592 | -0.08% | 853.6만 |
|---|
| 2025.12.22 | ₩113,630 | ₩114,912 | ₩113,536 | ₩114,685 | +0.93% | 99.3만 |
|---|
| 2025.12.19 | ₩112,989 | ₩114,204 | ₩112,909 | ₩113,910 | +0.82% | 133.8만 |
|---|
| 2025.12.18 | ₩113,510 | ₩114,111 | ₩112,147 | ₩112,628 | -0.78% | 206.5만 |
|---|
| 2025.12.17 | ₩113,430 | ₩114,057 | ₩112,668 | ₩112,762 | -0.59% | 263만 |
|---|
| 2025.12.16 | ₩114,057 | ₩114,057 | ₩112,147 | ₩112,775 | -1.12% | 136.8만 |
|---|
| 2025.12.15 | ₩114,325 | ₩114,872 | ₩113,443 | ₩113,603 | -0.63% | 168.8만 |
|---|
| 2025.12.12 | ₩114,485 | ₩114,712 | ₩113,002 | ₩113,443 | -0.91% | 187.2만 |
|---|
| 2025.12.11 | ₩112,561 | ₩114,605 | ₩112,561 | ₩114,071 | +1.34% | 371.3만 |
|---|
| 2025.12.10 | ₩109,903 | ₩113,109 | ₩109,662 | ₩112,708 | +2.55% | 294.2만 |
|---|
| 2025.12.09 | ₩109,662 | ₩111,372 | ₩109,556 | ₩109,876 | +0.19% | 241.9만 |
|---|
| 2025.12.08 | ₩109,556 | ₩110,517 | ₩109,248 | ₩109,809 | +0.23% | 152.2만 |
|---|
| 2025.12.05 | ₩109,075 | ₩110,223 | ₩108,874 | ₩109,515 | +0.40% | 200만 |
|---|
| 2025.12.04 | ₩108,273 | ₩109,609 | ₩108,273 | ₩109,235 | +0.89% | 151.7만 |
|---|
| 2025.12.03 | ₩105,962 | ₩108,554 | ₩105,962 | ₩108,487 | +2.38% | 112.9만 |
|---|
| 2025.12.02 | ₩106,109 | ₩106,617 | ₩105,575 | ₩106,015 | -0.09% | 121.4만 |
|---|
| 2025.12.01 | ₩105,414 | ₩106,723 | ₩105,414 | ₩105,815 | +0.38% | 102만 |
|---|
| 2025.11.28 | ₩105,321 | ₩106,470 | ₩105,321 | ₩105,962 | +0.61% | 63.9만 |
|---|
| 2025.11.26 | ₩104,693 | ₩105,868 | ₩104,599 | ₩105,267 | +0.55% | 89만 |
|---|
| 2025.11.25 | ₩103,023 | ₩104,760 | ₩102,569 | ₩104,479 | +1.41% | 149.1만 |
|---|
| 2025.11.24 | ₩101,968 | ₩103,036 | ₩101,300 | ₩102,702 | +0.72% | 221.1만 |
|---|
| 2025.11.21 | ₩101,193 | ₩102,502 | ₩99,830 | ₩101,834 | +0.63% | 328만 |
|---|
| 2025.11.20 | ₩102,489 | ₩103,851 | ₩100,325 | ₩100,351 | -2.09% | 389.3만 |
|---|
| 2025.11.19 | ₩100,578 | ₩101,727 | ₩100,578 | ₩101,473 | +0.89% | 136.3만 |
|---|
| 2025.11.18 | ₩99,523 | ₩101,487 | ₩99,296 | ₩100,498 | +0.98% | 286.8만 |
|---|
| 2025.11.17 | ₩102,556 | ₩102,783 | ₩99,643 | ₩100,138 | -2.36% | 472.6만 |
|---|
| 2025.11.14 | ₩102,876 | ₩103,464 | ₩101,514 | ₩102,863 | -0.01% | 245.1만 |
|---|
| 2025.11.13 | ₩105,708 | ₩105,962 | ₩103,330 | ₩103,531 | -2.06% | 263.9만 |
|---|
| 2025.11.12 | ₩104,720 | ₩106,977 | ₩104,720 | ₩105,828 | +1.06% | 289.3만 |
|---|
| 2025.11.11 | ₩104,599 | ₩105,307 | ₩104,132 | ₩104,626 | +0.03% | 174.6만 |
|---|
| 2025.11.10 | ₩104,052 | ₩104,947 | ₩103,611 | ₩104,412 | +0.35% | 330.1만 |
|---|
| 2025.11.07 | ₩102,328 | ₩103,571 | ₩101,407 | ₩103,557 | +1.20% | 238만 |
|---|
| 2025.11.06 | ₩103,157 | ₩103,771 | ₩102,061 | ₩102,889 | -0.26% | 151.3만 |
|---|
| 2025.11.05 | ₩102,676 | ₩103,691 | ₩101,447 | ₩103,063 | +0.38% | 242.2만 |
|---|
| 2025.11.04 | ₩101,888 | ₩103,571 | ₩101,246 | ₩102,649 | +0.75% | 158.3만 |
|---|
| 2025.11.03 | ₩102,636 | ₩102,849 | ₩101,420 | ₩102,783 | +0.14% | 106.5만 |
|---|
| 2025.10.31 | ₩102,021 | ₩103,157 | ₩101,701 | ₩102,863 | +0.82% | 147.4만 |
|---|
| 2025.10.30 | ₩101,580 | ₩103,825 | ₩101,580 | ₩102,409 | +0.82% | 128.3만 |
|---|
| 2025.10.29 | ₩102,262 | ₩103,237 | ₩101,300 | ₩101,847 | -0.40% | 276.3만 |
|---|
| 2025.10.28 | ₩103,117 | ₩103,384 | ₩102,342 | ₩102,823 | -0.29% | 158.2만 |
|---|
| 2025.10.27 | ₩103,143 | ₩103,651 | ₩102,689 | ₩103,036 | -0.10% | 106.3만 |
|---|
| 2025.10.24 | ₩101,540 | ₩103,183 | ₩101,514 | ₩102,783 | +1.22% | 158.3만 |
|---|
| 2025.10.23 | ₩100,418 | ₩101,073 | ₩100,285 | ₩100,699 | +0.28% | 158.1만 |
|---|
| 2025.10.22 | ₩101,139 | ₩101,554 | ₩99,737 | ₩100,311 | -0.82% | 240.2만 |
|---|
| 2025.10.21 | ₩101,353 | ₩102,035 | ₩100,979 | ₩100,993 | -0.36% | 244.1만 |
|---|
| 2025.10.20 | ₩99,737 | ₩101,607 | ₩99,590 | ₩101,353 | +1.62% | 314.4만 |
|---|
| 2025.10.17 | ₩99,149 | ₩99,563 | ₩98,040 | ₩99,176 | +0.03% | 338만 |
|---|
| 2025.10.16 | ₩102,435 | ₩102,743 | ₩97,947 | ₩98,668 | -3.68% | 835.1만 |
|---|
| 2025.10.15 | ₩103,410 | ₩103,865 | ₩101,767 | ₩102,395 | -0.98% | 311.6만 |
|---|
| 2025.10.14 | ₩99,924 | ₩102,956 | ₩98,909 | ₩102,008 | +2.09% | 514.1만 |
|---|
| 2025.10.13 | ₩99,630 | ₩100,472 | ₩99,336 | ₩100,151 | +0.52% | 369.7만 |
|---|
| 2025.10.10 | ₩102,128 | ₩102,435 | ₩98,214 | ₩98,254 | -3.79% | 290.8만 |
|---|