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 | ₩116,768 | ₩117,437 | ₩115,940 | ₩117,076 | +0.26% | 277.5만 |
| 2026.10.08 | ₩115,111 | ₩116,635 | ₩114,456 | ₩116,595 | +1.29% | 257.4만 |
| 2026.10.07 | ₩115,686 | ₩115,859 | ₩114,683 | ₩115,726 | +0.03% | 222.9만 |
| 2026.10.06 | ₩117,437 | ₩118,078 | ₩116,782 | ₩117,089 | -0.30% | 275.5만 |
| 2026.10.05 | ₩117,289 | ₩117,650 | ₩116,394 | ₩117,022 | -0.23% | 166.9만 |
| 2026.10.02 | ₩116,701 | ₩117,557 | ₩116,287 | ₩117,049 | +0.30% | 287.4만 |
| 2026.10.01 | ₩115,806 | ₩116,461 | ₩113,734 | ₩116,341 | +0.46% | 444.7만 |
| 2026.09.30 | ₩117,864 | ₩118,011 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩116,581 |
| -1.09% |
| 278.7만 |
| 2026.09.29 | ₩118,559 | ₩118,947 | ₩116,848 | ₩117,610 | -0.80% | 280.7만 |
|---|
| 2026.09.28 | ₩119,789 | ₩119,802 | ₩118,305 | ₩118,492 | -1.08% | 128만 |
|---|
| 2026.09.25 | ₩119,214 | ₩120,510 | ₩118,746 | ₩120,243 | +0.86% | 278.8만 |
|---|
| 2026.09.24 | ₩119,040 | ₩119,548 | ₩117,931 | ₩118,987 | -0.04% | 170.3만 |
|---|
| 2026.09.23 | ₩119,682 | ₩120,885 | ₩118,987 | ₩119,094 | -0.49% | 527만 |
|---|
| 2026.09.22 | ₩123,651 | ₩123,771 | ₩119,856 | ₩120,564 | -2.50% | 205.8만 |
|---|
| 2026.09.21 | ₩123,384 | ₩123,798 | ₩122,702 | ₩123,437 | +0.04% | 133.7만 |
|---|
| 2026.09.18 | ₩122,622 | ₩123,357 | ₩122,355 | ₩123,076 | +0.37% | 187만 |
|---|
| 2026.09.17 | ₩124,079 | ₩124,319 | ₩122,061 | ₩123,370 | -0.57% | 362.1만 |
|---|
| 2026.09.16 | ₩126,698 | ₩126,698 | ₩121,473 | ₩122,916 | -2.99% | 268.1만 |
|---|
| 2026.09.15 | ₩127,099 | ₩127,620 | ₩124,894 | ₩126,565 | -0.42% | 295.5만 |
|---|
| 2026.09.14 | ₩129,010 | ₩129,064 | ₩126,097 | ₩126,992 | -1.56% | 236.8만 |
|---|
| 2026.09.11 | ₩130,307 | ₩130,721 | ₩128,329 | ₩129,438 | -0.67% | 100.4만 |
|---|
| 2026.09.10 | ₩128,115 | ₩128,957 | ₩127,848 | ₩128,676 | +0.44% | 163.4만 |
|---|
| 2026.09.09 | ₩128,168 | ₩129,826 | ₩127,420 | ₩128,797 | +0.49% | 106.5만 |
|---|
| 2026.09.08 | ₩129,786 | ₩130,307 | ₩128,957 | ₩129,131 | -0.50% | 168.5만 |
|---|
| 2026.09.04 | ₩130,160 | ₩130,948 | ₩129,759 | ₩130,507 | +0.27% | 94.5만 |
|---|
| 2026.09.03 | ₩129,238 | ₩130,748 | ₩129,091 | ₩130,521 | +0.99% | 110.4만 |
|---|
| 2026.09.02 | ₩126,912 | ₩130,106 | ₩126,912 | ₩128,516 | +1.26% | 132.1만 |
|---|
| 2026.09.01 | ₩126,872 | ₩128,596 | ₩126,231 | ₩126,525 | -0.27% | 162만 |
|---|
| 2026.08.31 | ₩128,369 | ₩128,382 | ₩127,407 | ₩127,473 | -0.70% | 80.4만 |
|---|
| 2026.08.28 | ₩128,877 | ₩129,345 | ₩128,262 | ₩128,676 | -0.16% | 95만 |
|---|
| 2026.08.27 | ₩128,529 | ₩129,117 | ₩127,500 | ₩128,275 | -0.20% | 100.4만 |
|---|
| 2026.08.26 | ₩129,264 | ₩129,425 | ₩128,182 | ₩128,997 | -0.21% | 180만 |
|---|
| 2026.08.25 | ₩128,984 | ₩129,184 | ₩127,834 | ₩128,944 | -0.03% | 89.1만 |
|---|
| 2026.08.24 | ₩127,914 | ₩129,545 | ₩127,914 | ₩128,503 | +0.46% | 119.4만 |
|---|
| 2026.08.21 | ₩127,433 | ₩128,315 | ₩126,899 | ₩127,794 | +0.28% | 201.9만 |
|---|
| 2026.08.20 | ₩128,636 | ₩129,131 | ₩126,565 | ₩126,672 | -1.53% | 179만 |
|---|
| 2026.08.19 | ₩132,445 | ₩132,672 | ₩128,623 | ₩128,984 | -2.61% | 228.4만 |
|---|
| 2026.08.18 | ₩132,833 | ₩132,886 | ₩131,496 | ₩132,165 | -0.50% | 99.7만 |
|---|
| 2026.08.17 | ₩132,873 | ₩134,463 | ₩132,592 | ₩132,672 | -0.15% | 57.7만 |
|---|
| 2026.08.14 | ₩132,646 | ₩133,488 | ₩132,044 | ₩133,234 | +0.44% | 63.5만 |
|---|
| 2026.08.13 | ₩133,354 | ₩133,728 | ₩132,338 | ₩132,592 | -0.57% | 71.3만 |
|---|
| 2026.08.12 | ₩132,111 | ₩132,953 | ₩131,590 | ₩132,739 | +0.48% | 78.5만 |
|---|
| 2026.08.11 | ₩131,069 | ₩131,857 | ₩130,587 | ₩131,323 | +0.19% | 54.2만 |
|---|
| 2026.08.10 | ₩130,387 | ₩131,216 | ₩129,919 | ₩130,801 | +0.32% | 78.5만 |
|---|
| 2026.08.07 | ₩130,227 | ₩130,761 | ₩129,157 | ₩130,454 | +0.17% | 131.5만 |
|---|
| 2026.08.06 | ₩132,806 | ₩132,886 | ₩129,933 | ₩130,267 | -1.91% | 111.2만 |
|---|
| 2026.08.05 | ₩132,245 | ₩132,793 | ₩131,817 | ₩131,870 | -0.28% | 196.4만 |
|---|
| 2026.08.04 | ₩130,066 | ₩132,285 | ₩129,933 | ₩131,416 | +1.04% | 118.1만 |
|---|
| 2026.08.03 | ₩128,730 | ₩129,732 | ₩128,342 | ₩129,705 | +0.76% | 210.7만 |
|---|
| 2026.07.31 | ₩128,289 | ₩129,264 | ₩127,634 | ₩128,396 | +0.08% | 97.2만 |
|---|
| 2026.07.30 | ₩127,206 | ₩128,529 | ₩126,618 | ₩128,142 | +0.74% | 162.7만 |
|---|
| 2026.07.29 | ₩129,318 | ₩129,572 | ₩125,896 | ₩126,204 | -2.41% | 145.6만 |
|---|
| 2026.07.28 | ₩129,598 | ₩129,719 | ₩128,035 | ₩129,612 | +0.01% | 127.5만 |
|---|
| 2026.07.27 | ₩130,240 | ₩131,042 | ₩128,195 | ₩129,064 | -0.90% | 122.1만 |
|---|
| 2026.07.24 | ₩128,516 | ₩129,625 | ₩128,155 | ₩129,131 | +0.48% | 74.3만 |
|---|
| 2026.07.23 | ₩128,356 | ₩128,583 | ₩127,447 | ₩128,556 | +0.16% | 146.9만 |
|---|
| 2026.07.22 | ₩129,572 | ₩130,013 | ₩128,930 | ₩129,799 | +0.18% | 212만 |
|---|
| 2026.07.21 | ₩128,409 | ₩129,558 | ₩127,473 | ₩129,451 | +0.81% | 146만 |
|---|
| 2026.07.20 | ₩129,759 | ₩130,521 | ₩127,901 | ₩128,235 | -1.17% | 299.6만 |
|---|
| 2026.07.17 | ₩130,240 | ₩131,042 | ₩128,596 | ₩129,532 | -0.54% | 152.5만 |
|---|
| 2026.07.16 | ₩132,084 | ₩132,271 | ₩130,681 | ₩131,470 | -0.47% | 258.4만 |
|---|
| 2026.07.15 | ₩130,133 | ₩131,603 | ₩129,772 | ₩131,563 | +1.10% | 553.2만 |
|---|
| 2026.07.14 | ₩127,928 | ₩131,336 | ₩127,794 | ₩129,585 | +1.30% | 302.9만 |
|---|
| 2026.07.13 | ₩128,997 | ₩128,997 | ₩127,059 | ₩128,249 | -0.58% | 195.3만 |
|---|
| 2026.07.10 | ₩128,663 | ₩128,957 | ₩127,487 | ₩128,369 | -0.23% | 131.9만 |
|---|
| 2026.07.09 | ₩126,231 | ₩128,342 | ₩126,164 | ₩127,727 | +1.19% | 184.5만 |
|---|
| 2026.07.08 | ₩127,634 | ₩127,767 | ₩124,627 | ₩125,322 | -1.81% | 341.5만 |
|---|
| 2026.07.07 | ₩129,318 | ₩129,532 | ₩128,422 | ₩128,516 | -0.62% | 126만 |
|---|
| 2026.07.06 | ₩126,698 | ₩128,650 | ₩126,551 | ₩128,636 | +1.53% | 112.9만 |
|---|
| 2026.07.02 | ₩127,727 | ₩127,767 | ₩125,121 | ₩126,217 | -1.18% | 116.9만 |
|---|
| 2026.07.01 | ₩124,319 | ₩127,220 | ₩123,718 | ₩126,578 | +1.82% | 294.7만 |
|---|
| 2026.06.30 | ₩124,921 | ₩125,242 | ₩124,012 | ₩124,266 | -0.52% | 170.9만 |
|---|
| 2026.06.29 | ₩125,188 | ₩126,003 | ₩124,827 | ₩125,201 | +0.01% | 76.7만 |
|---|
| 2026.06.26 | ₩126,698 | ₩126,872 | ₩124,373 | ₩124,907 | -1.41% | 151.4만 |
|---|
| 2026.06.25 | ₩126,017 | ₩128,503 | ₩126,017 | ₩126,551 | +0.42% | 280.9만 |
|---|
| 2026.06.24 | ₩125,816 | ₩126,057 | ₩124,814 | ₩125,268 | -0.44% | 218.3만 |
|---|
| 2026.06.23 | ₩124,440 | ₩126,003 | ₩123,918 | ₩125,790 | +1.08% | 260.4만 |
|---|
| 2026.06.22 | ₩123,945 | ₩125,242 | ₩123,905 | ₩124,934 | +0.80% | 111.4만 |
|---|
| 2026.06.18 | ₩125,923 | ₩126,591 | ₩123,571 | ₩123,812 | -1.68% | 376만 |
|---|
| 2026.06.17 | ₩125,175 | ₩127,032 | ₩124,065 | ₩124,600 | -0.46% | 281.1만 |
|---|
| 2026.06.16 | ₩124,106 | ₩125,322 | ₩123,852 | ₩125,028 | +0.74% | 296.7만 |
|---|
| 2026.06.15 | ₩125,375 | ₩125,696 | ₩122,836 | ₩123,050 | -1.85% | 161.3만 |
|---|
| 2026.06.12 | ₩122,649 | ₩124,346 | ₩122,569 | ₩123,758 | +0.90% | 217.3만 |
|---|
| 2026.06.11 | ₩120,096 | ₩121,887 | ₩119,267 | ₩121,687 | +1.32% | 258.5만 |
|---|
| 2026.06.10 | ₩120,270 | ₩121,419 | ₩119,374 | ₩119,414 | -0.71% | 131.4만 |
|---|
| 2026.06.09 | ₩120,484 | ₩121,834 | ₩118,760 | ₩120,537 | +0.04% | 254.7만 |
|---|
| 2026.06.08 | ₩120,203 | ₩121,058 | ₩119,508 | ₩119,535 | -0.56% | 254.9만 |
|---|
| 2026.06.05 | ₩121,032 | ₩121,152 | ₩119,294 | ₩119,695 | -1.10% | 354.3만 |
|---|
| 2026.06.04 | ₩117,570 | ₩121,005 | ₩117,570 | ₩120,738 | +2.69% | 236.4만 |
|---|
| 2026.06.03 | ₩117,263 | ₩117,263 | ₩115,686 | ₩116,488 | -0.66% | 95.1만 |
|---|
| 2026.06.02 | ₩115,846 | ₩118,546 | ₩115,539 | ₩118,131 | +1.97% | 214.2만 |
|---|
| 2026.06.01 | ₩115,352 | ₩116,541 | ₩115,031 | ₩116,113 | +0.66% | 66.5만 |
|---|
| 2026.05.29 | ₩115,619 | ₩116,514 | ₩115,245 | ₩116,461 | +0.73% | 51.6만 |
|---|
| 2026.05.28 | ₩115,205 | ₩115,913 | ₩114,643 | ₩115,592 | +0.34% | 59.3만 |
|---|
| 2026.05.27 | ₩116,768 | ₩117,076 | ₩115,017 | ₩115,712 | -0.90% | 165.8만 |
|---|
| 2026.05.26 | ₩116,367 | ₩117,330 | ₩116,033 | ₩116,635 | +0.23% | 53.4만 |
|---|
| 2026.05.22 | ₩115,739 | ₩116,287 | ₩115,285 | ₩115,646 | -0.08% | 75.6만 |
|---|
| 2026.05.21 | ₩114,055 | ₩115,205 | ₩113,587 | ₩115,071 | +0.89% | 77.3만 |
|---|
| 2026.05.20 | ₩112,558 | ₩114,697 | ₩111,449 | ₩114,483 | +1.71% | 65.9만 |
|---|
| 2026.05.19 | ₩112,037 | ₩112,625 | ₩111,115 | ₩111,716 | -0.29% | 66.8만 |
|---|
| 2026.05.18 | ₩111,957 | ₩113,213 | ₩111,770 | ₩112,665 | +0.63% | 77.9만 |
|---|
| 2026.05.15 | ₩112,171 | ₩112,411 | ₩111,021 | ₩111,877 | -0.26% | 80.7만 |
|---|
| 2026.05.14 | ₩112,411 | ₩113,347 | ₩112,144 | ₩112,719 | +0.27% | 102.6만 |
|---|
| 2026.05.13 | ₩112,585 | ₩112,879 | ₩111,650 | ₩111,676 | -0.81% | 69.9만 |
|---|
| 2026.05.12 | ₩112,572 | ₩113,481 | ₩110,848 | ₩113,160 | +0.52% | 126.8만 |
|---|
| 2026.05.11 | ₩113,828 | ₩114,296 | ₩112,278 | ₩112,585 | -1.09% | 95.9만 |
|---|
| 2026.05.08 | ₩115,472 | ₩115,472 | ₩113,601 | ₩113,922 | -1.34% | 94.1만 |
|---|
| 2026.05.07 | ₩116,541 | ₩117,156 | ₩114,416 | ₩114,750 | -1.54% | 87.1만 |
|---|
| 2026.05.06 | ₩116,180 | ₩117,597 | ₩116,180 | ₩116,675 | +0.43% | 115.5만 |
|---|
| 2026.05.05 | ₩114,590 | ₩115,619 | ₩114,135 | ₩115,231 | +0.56% | 77.2만 |
|---|
| 2026.05.04 | ₩115,432 | ₩115,619 | ₩113,761 | ₩114,042 | -1.20% | 105만 |
|---|
| 2026.05.01 | ₩116,715 | ₩117,477 | ₩115,993 | ₩116,006 | -0.61% | 87.1만 |
|---|
| 2026.04.30 | ₩114,536 | ₩117,076 | ₩113,881 | ₩116,715 | +1.90% | 93.1만 |
|---|
| 2026.04.29 | ₩115,846 | ₩116,260 | ₩114,349 | ₩114,977 | -0.75% | 75.4만 |
|---|
| 2026.04.28 | ₩116,808 | ₩117,570 | ₩115,833 | ₩116,100 | -0.61% | 84.3만 |
|---|
| 2026.04.27 | ₩114,376 | ₩116,554 | ₩114,376 | ₩116,234 | +1.62% | 65.2만 |
|---|
| 2026.04.24 | ₩115,886 | ₩116,314 | ₩114,470 | ₩114,643 | -1.07% | 193.8만 |
|---|
| 2026.04.23 | ₩116,260 | ₩117,169 | ₩114,830 | ₩116,234 | -0.02% | 102.3만 |
|---|
| 2026.04.22 | ₩117,717 | ₩118,011 | ₩116,234 | ₩116,528 | -1.01% | 100.7만 |
|---|
| 2026.04.21 | ₩117,624 | ₩119,027 | ₩116,848 | ₩117,142 | -0.41% | 177.6만 |
|---|
| 2026.04.20 | ₩115,499 | ₩117,356 | ₩115,499 | ₩117,316 | +1.57% | 109.6만 |
|---|
| 2026.04.17 | ₩115,953 | ₩117,477 | ₩115,485 | ₩116,127 | +0.15% | 197.5만 |
|---|
| 2026.04.16 | ₩114,563 | ₩115,779 | ₩114,363 | ₩114,483 | -0.07% | 206.8만 |
|---|
| 2026.04.15 | ₩115,245 | ₩115,966 | ₩114,336 | ₩115,017 | -0.20% | 138.9만 |
|---|
| 2026.04.14 | ₩114,416 | ₩115,058 | ₩113,414 | ₩114,523 | +0.09% | 298.2만 |
|---|
| 2026.04.13 | ₩112,144 | ₩114,657 | ₩111,810 | ₩114,617 | +2.20% | 106.6만 |
|---|
| 2026.04.10 | ₩114,015 | ₩114,082 | ₩112,919 | ₩113,400 | -0.54% | 140만 |
|---|
| 2026.04.09 | ₩112,197 | ₩114,456 | ₩112,104 | ₩114,175 | +1.76% | 117.5만 |
|---|
| 2026.04.08 | ₩112,451 | ₩113,574 | ₩111,850 | ₩112,692 | +0.21% | 360.6만 |
|---|
| 2026.04.07 | ₩107,533 | ₩109,017 | ₩107,520 | ₩108,616 | +1.01% | 149.9만 |
|---|
| 2026.04.06 | ₩107,453 | ₩108,389 | ₩107,400 | ₩108,348 | +0.83% | 65.5만 |
|---|
| 2026.04.02 | ₩105,315 | ₩107,560 | ₩104,352 | ₩107,306 | +1.89% | 117.5만 |
|---|
| 2026.04.01 | ₩107,359 | ₩107,934 | ₩106,317 | ₩107,106 | -0.24% | 215.4만 |
|---|
| 2026.03.31 | ₩103,470 | ₩105,943 | ₩102,936 | ₩105,742 | +2.20% | 624.6만 |
|---|
| 2026.03.30 | ₩103,016 | ₩103,163 | ₩101,572 | ₩102,107 | -0.88% | 160.3만 |
|---|
| 2026.03.27 | ₩103,844 | ₩103,844 | ₩101,506 | ₩101,853 | -1.92% | 167.9만 |
|---|
| 2026.03.26 | ₩104,566 | ₩105,635 | ₩103,764 | ₩104,339 | -0.22% | 136만 |
|---|
| 2026.03.25 | ₩106,050 | ₩106,865 | ₩104,446 | ₩105,582 | -0.44% | 167.3만 |
|---|
| 2026.03.24 | ₩102,535 | ₩105,889 | ₩102,535 | ₩105,061 | +2.46% | 185.9만 |
|---|
| 2026.03.23 | ₩104,874 | ₩105,622 | ₩103,751 | ₩103,818 | -1.01% | 564.3만 |
|---|
| 2026.03.20 | ₩102,254 | ₩103,631 | ₩102,040 | ₩103,016 | +0.75% | 210.8만 |
|---|
| 2026.03.19 | ₩101,225 | ₩103,243 | ₩100,797 | ₩102,602 | +1.36% | 205.4만 |
|---|
| 2026.03.18 | ₩102,334 | ₩103,898 | ₩102,201 | ₩102,334 | 0.00% | 257.4만 |
|---|
| 2026.03.17 | ₩103,150 | ₩104,219 | ₩102,775 | ₩102,949 | -0.19% | 143.9만 |
|---|
| 2026.03.16 | ₩102,361 | ₩103,657 | ₩101,920 | ₩102,134 | -0.22% | 176.8만 |
|---|
| 2026.03.13 | ₩102,561 | ₩103,457 | ₩101,252 | ₩101,359 | -1.17% | 259.8만 |
|---|
| 2026.03.12 | ₩102,521 | ₩103,003 | ₩101,693 | ₩102,080 | -0.43% | 317.9만 |
|---|
| 2026.03.11 | ₩104,967 | ₩105,422 | ₩103,470 | ₩104,700 | -0.25% | 187.8만 |
|---|
| 2026.03.10 | ₩105,689 | ₩107,346 | ₩104,379 | ₩105,422 | -0.25% | 192.5만 |
|---|
| 2026.03.09 | ₩103,844 | ₩105,943 | ₩101,773 | ₩105,435 | +1.53% | 335.2만 |
|---|
| 2026.03.06 | ₩105,475 | ₩105,863 | ₩103,564 | ₩105,702 | +0.22% | 337.6만 |
|---|
| 2026.03.05 | ₩109,084 | ₩110,086 | ₩107,306 | ₩108,335 | -0.69% | 237.4만 |
|---|
| 2026.03.04 | ₩109,765 | ₩110,420 | ₩109,057 | ₩110,193 | +0.39% | 242.1만 |
|---|
| 2026.03.03 | ₩107,493 | ₩110,487 | ₩106,718 | ₩109,511 | +1.88% | 290.9만 |
|---|
| 2026.03.02 | ₩107,600 | ₩110,981 | ₩106,958 | ₩110,166 | +2.38% | 289.4만 |
|---|
| 2026.02.27 | ₩112,852 | ₩113,053 | ₩108,148 | ₩109,404 | -3.06% | 348.8만 |
|---|
| 2026.02.26 | ₩114,296 | ₩116,220 | ₩113,895 | ₩115,031 | +0.64% | 203.1만 |
|---|
| 2026.02.25 | ₩111,850 | ₩113,868 | ₩111,676 | ₩113,748 | +1.70% | 260.2만 |
|---|
| 2026.02.24 | ₩110,340 | ₩112,050 | ₩109,404 | ₩111,061 | +0.65% | 200.4만 |
|---|
| 2026.02.23 | ₩115,646 | ₩116,635 | ₩110,580 | ₩111,262 | -3.79% | 252.6만 |
|---|
| 2026.02.20 | ₩114,657 | ₩116,381 | ₩113,828 | ₩116,381 | +1.50% | 266.1만 |
|---|
| 2026.02.19 | ₩115,766 | ₩116,033 | ₩114,135 | ₩115,258 | -0.44% | 142.7만 |
|---|
| 2026.02.18 | ₩115,632 | ₩117,463 | ₩115,298 | ₩116,661 | +0.89% | 205.4만 |
|---|
| 2026.02.17 | ₩114,657 | ₩116,434 | ₩114,657 | ₩115,191 | +0.47% | 379.3만 |
|---|
| 2026.02.13 | ₩113,547 | ₩114,870 | ₩111,890 | ₩114,416 | +0.77% | 261.5만 |
|---|
| 2026.02.12 | ₩118,706 | ₩119,414 | ₩113,053 | ₩114,055 | -3.92% | 319.3만 |
|---|
| 2026.02.11 | ₩120,898 | ₩121,633 | ₩117,209 | ₩117,837 | -2.53% | 367만 |
|---|
| 2026.02.10 | ₩121,085 | ₩122,208 | ₩118,025 | ₩120,003 | -0.89% | 266.3만 |
|---|
| 2026.02.09 | ₩120,831 | ₩121,914 | ₩120,524 | ₩121,219 | +0.32% | 168.8만 |
|---|
| 2026.02.06 | ₩119,201 | ₩121,513 | ₩119,201 | ₩121,085 | +1.58% | 315.2만 |
|---|
| 2026.02.05 | ₩118,265 | ₩118,947 | ₩116,287 | ₩117,784 | -0.41% | 321.7만 |
|---|
| 2026.02.04 | ₩118,452 | ₩120,337 | ₩118,399 | ₩119,080 | +0.53% | 413.5만 |
|---|
| 2026.02.03 | ₩117,343 | ₩119,267 | ₩116,274 | ₩118,078 | +0.63% | 331.9만 |
|---|
| 2026.02.02 | ₩115,124 | ₩117,249 | ₩114,389 | ₩117,129 | +1.74% | 157.7만 |
|---|
| 2026.01.30 | ₩114,830 | ₩115,579 | ₩114,055 | ₩115,205 | +0.33% | 426.7만 |
|---|
| 2026.01.29 | ₩114,296 | ₩115,539 | ₩113,574 | ₩115,231 | +0.82% | 314.6만 |
|---|
| 2026.01.28 | ₩113,868 | ₩114,282 | ₩112,892 | ₩113,721 | -0.13% | 189.1만 |
|---|
| 2026.01.27 | ₩113,734 | ₩114,483 | ₩113,440 | ₩114,256 | +0.46% | 278.7만 |
|---|
| 2026.01.26 | ₩112,812 | ₩114,162 | ₩112,812 | ₩113,775 | +0.85% | 133.3만 |
|---|
| 2026.01.23 | ₩114,470 | ₩114,483 | ₩112,438 | ₩112,812 | -1.45% | 175.2만 |
|---|
| 2026.01.22 | ₩115,753 | ₩117,263 | ₩115,124 | ₩115,325 | -0.37% | 225만 |
|---|
| 2026.01.21 | ₩113,320 | ₩116,194 | ₩113,320 | ₩115,245 | +1.70% | 522만 |
|---|
| 2026.01.20 | ₩113,213 | ₩115,231 | ₩112,639 | ₩113,200 | -0.01% | 272.7만 |
|---|
| 2026.01.16 | ₩115,298 | ₩116,421 | ₩115,044 | ₩115,124 | -0.15% | 161.4만 |
|---|
| 2026.01.15 | ₩113,935 | ₩116,100 | ₩113,895 | ₩115,592 | +1.45% | 457.1만 |
|---|
| 2026.01.14 | ₩113,734 | ₩113,962 | ₩112,545 | ₩113,761 | +0.02% | 257.6만 |
|---|
| 2026.01.13 | ₩116,234 | ₩116,421 | ₩114,229 | ₩114,483 | -1.51% | 273.2만 |
|---|
| 2026.01.12 | ₩115,646 | ₩116,167 | ₩115,084 | ₩116,006 | +0.31% | 235.3만 |
|---|
| 2026.01.09 | ₩117,931 | ₩118,345 | ₩117,062 | ₩117,089 | -0.71% | 145.9만 |
|---|
| 2026.01.08 | ₩116,434 | ₩118,439 | ₩116,274 | ₩117,530 | +0.94% | 285.8만 |
|---|
| 2026.01.07 | ₩118,332 | ₩118,332 | ₩116,300 | ₩116,621 | -1.45% | 314.3만 |
|---|
| 2026.01.06 | ₩117,276 | ₩118,733 | ₩116,835 | ₩118,452 | +1.00% | 179.7만 |
|---|
| 2026.01.05 | ₩114,617 | ₩118,466 | ₩114,576 | ₩117,410 | +2.44% | 382.4만 |
|---|
| 2026.01.02 | ₩112,906 | ₩114,790 | ₩112,157 | ₩114,617 | +1.52% | 134.3만 |
|---|
| 2025.12.31 | ₩113,748 | ₩113,788 | ₩112,598 | ₩112,652 | -0.96% | 86.8만 |
|---|
| 2025.12.30 | ₩114,429 | ₩114,429 | ₩113,320 | ₩113,481 | -0.83% | 121.9만 |
|---|
| 2025.12.29 | ₩115,298 | ₩115,472 | ₩114,055 | ₩114,135 | -1.01% | 92.8만 |
|---|
| 2025.12.26 | ₩115,699 | ₩115,699 | ₩114,964 | ₩115,432 | -0.23% | 50.2만 |
|---|
| 2025.12.24 | ₩114,911 | ₩115,940 | ₩114,630 | ₩115,472 | +0.49% | 58만 |
|---|
| 2025.12.23 | ₩114,737 | ₩115,245 | ₩114,603 | ₩114,643 | -0.08% | 853.6만 |
|---|
| 2025.12.22 | ₩113,681 | ₩114,964 | ₩113,587 | ₩114,737 | +0.93% | 99.3만 |
|---|
| 2025.12.19 | ₩113,039 | ₩114,256 | ₩112,959 | ₩113,962 | +0.82% | 133.8만 |
|---|
| 2025.12.18 | ₩113,561 | ₩114,162 | ₩112,197 | ₩112,679 | -0.78% | 206.5만 |
|---|
| 2025.12.17 | ₩113,481 | ₩114,109 | ₩112,719 | ₩112,812 | -0.59% | 263만 |
|---|
| 2025.12.16 | ₩114,109 | ₩114,109 | ₩112,197 | ₩112,826 | -1.12% | 136.8만 |
|---|
| 2025.12.15 | ₩114,376 | ₩114,924 | ₩113,494 | ₩113,654 | -0.63% | 168.8만 |
|---|
| 2025.12.12 | ₩114,536 | ₩114,764 | ₩113,053 | ₩113,494 | -0.91% | 187.2만 |
|---|
| 2025.12.11 | ₩112,612 | ₩114,657 | ₩112,612 | ₩114,122 | +1.34% | 371.3만 |
|---|
| 2025.12.10 | ₩109,952 | ₩113,160 | ₩109,712 | ₩112,759 | +2.55% | 294.2만 |
|---|
| 2025.12.09 | ₩109,712 | ₩111,422 | ₩109,605 | ₩109,925 | +0.19% | 241.9만 |
|---|
| 2025.12.08 | ₩109,605 | ₩110,567 | ₩109,297 | ₩109,859 | +0.23% | 152.2만 |
|---|
| 2025.12.05 | ₩109,124 | ₩110,273 | ₩108,923 | ₩109,565 | +0.40% | 200만 |
|---|
| 2025.12.04 | ₩108,322 | ₩109,658 | ₩108,322 | ₩109,284 | +0.89% | 151.7만 |
|---|
| 2025.12.03 | ₩106,010 | ₩108,602 | ₩106,010 | ₩108,536 | +2.38% | 112.9만 |
|---|
| 2025.12.02 | ₩106,157 | ₩106,664 | ₩105,622 | ₩106,063 | -0.09% | 121.4만 |
|---|
| 2025.12.01 | ₩105,462 | ₩106,771 | ₩105,462 | ₩105,863 | +0.38% | 102만 |
|---|
| 2025.11.28 | ₩105,368 | ₩106,517 | ₩105,368 | ₩106,010 | +0.61% | 63.9만 |
|---|
| 2025.11.26 | ₩104,740 | ₩105,916 | ₩104,646 | ₩105,315 | +0.55% | 89만 |
|---|
| 2025.11.25 | ₩103,069 | ₩104,807 | ₩102,615 | ₩104,526 | +1.41% | 149.1만 |
|---|
| 2025.11.24 | ₩102,014 | ₩103,083 | ₩101,345 | ₩102,749 | +0.72% | 221.1만 |
|---|
| 2025.11.21 | ₩101,238 | ₩102,548 | ₩99,875 | ₩101,880 | +0.63% | 328만 |
|---|
| 2025.11.20 | ₩102,535 | ₩103,898 | ₩100,370 | ₩100,396 | -2.09% | 389.3만 |
|---|
| 2025.11.19 | ₩100,624 | ₩101,773 | ₩100,624 | ₩101,519 | +0.89% | 136.3만 |
|---|
| 2025.11.18 | ₩99,568 | ₩101,532 | ₩99,341 | ₩100,543 | +0.98% | 286.8만 |
|---|
| 2025.11.17 | ₩102,602 | ₩102,829 | ₩99,688 | ₩100,183 | -2.36% | 472.6만 |
|---|
| 2025.11.14 | ₩102,922 | ₩103,510 | ₩101,559 | ₩102,909 | -0.01% | 245.1만 |
|---|
| 2025.11.13 | ₩105,756 | ₩106,010 | ₩103,377 | ₩103,577 | -2.06% | 263.9만 |
|---|
| 2025.11.12 | ₩104,767 | ₩107,025 | ₩104,767 | ₩105,876 | +1.06% | 289.3만 |
|---|
| 2025.11.11 | ₩104,646 | ₩105,355 | ₩104,179 | ₩104,673 | +0.03% | 174.6만 |
|---|
| 2025.11.10 | ₩104,098 | ₩104,994 | ₩103,657 | ₩104,459 | +0.35% | 330.1만 |
|---|
| 2025.11.07 | ₩102,374 | ₩103,617 | ₩101,452 | ₩103,604 | +1.20% | 238만 |
|---|
| 2025.11.06 | ₩103,203 | ₩103,818 | ₩102,107 | ₩102,936 | -0.26% | 151.3만 |
|---|
| 2025.11.05 | ₩102,722 | ₩103,738 | ₩101,492 | ₩103,109 | +0.38% | 242.2만 |
|---|
| 2025.11.04 | ₩101,933 | ₩103,617 | ₩101,292 | ₩102,695 | +0.75% | 158.3만 |
|---|
| 2025.11.03 | ₩102,682 | ₩102,896 | ₩101,466 | ₩102,829 | +0.14% | 106.5만 |
|---|
| 2025.10.31 | ₩102,067 | ₩103,203 | ₩101,746 | ₩102,909 | +0.82% | 147.4만 |
|---|
| 2025.10.30 | ₩101,626 | ₩103,871 | ₩101,626 | ₩102,455 | +0.82% | 128.3만 |
|---|
| 2025.10.29 | ₩102,308 | ₩103,283 | ₩101,345 | ₩101,893 | -0.40% | 276.3만 |
|---|
| 2025.10.28 | ₩103,163 | ₩103,430 | ₩102,388 | ₩102,869 | -0.29% | 158.2만 |
|---|
| 2025.10.27 | ₩103,190 | ₩103,697 | ₩102,735 | ₩103,083 | -0.10% | 106.3만 |
|---|
| 2025.10.24 | ₩101,586 | ₩103,230 | ₩101,559 | ₩102,829 | +1.22% | 158.3만 |
|---|
| 2025.10.23 | ₩100,463 | ₩101,118 | ₩100,330 | ₩100,744 | +0.28% | 158.1만 |
|---|
| 2025.10.22 | ₩101,185 | ₩101,599 | ₩99,782 | ₩100,356 | -0.82% | 240.2만 |
|---|
| 2025.10.21 | ₩101,399 | ₩102,080 | ₩101,025 | ₩101,038 | -0.36% | 244.1만 |
|---|
| 2025.10.20 | ₩99,782 | ₩101,653 | ₩99,635 | ₩101,399 | +1.62% | 314.4만 |
|---|
| 2025.10.17 | ₩99,194 | ₩99,608 | ₩98,084 | ₩99,220 | +0.03% | 338만 |
|---|
| 2025.10.16 | ₩102,481 | ₩102,789 | ₩97,991 | ₩98,712 | -3.68% | 835.1만 |
|---|
| 2025.10.15 | ₩103,457 | ₩103,911 | ₩101,813 | ₩102,441 | -0.98% | 311.6만 |
|---|
| 2025.10.14 | ₩99,969 | ₩103,003 | ₩98,953 | ₩102,054 | +2.09% | 514.1만 |
|---|
| 2025.10.13 | ₩99,675 | ₩100,517 | ₩99,381 | ₩100,196 | +0.52% | 369.7만 |
|---|
| 2025.10.10 | ₩102,174 | ₩102,481 | ₩98,258 | ₩98,298 | -3.79% | 290.8만 |
|---|