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 | ₩116,620 | ₩117,287 | ₩115,792 | ₩116,927 | +0.26% | 277.5만 |
| 2026.10.08 | ₩114,965 | ₩116,486 | ₩114,311 | ₩116,446 | +1.29% | 257.4만 |
| 2026.10.07 | ₩115,539 | ₩115,712 | ₩114,537 | ₩115,579 | +0.03% | 222.9만 |
| 2026.10.06 | ₩117,287 | ₩117,928 | ₩116,633 | ₩116,940 | -0.30% | 275.5만 |
| 2026.10.05 | ₩117,140 | ₩117,501 | ₩116,246 | ₩116,873 | -0.23% | 166.9만 |
| 2026.10.02 | ₩116,553 | ₩117,407 | ₩116,139 | ₩116,900 | +0.30% | 287.4만 |
| 2026.10.01 | ₩115,659 | ₩116,313 | ₩113,590 | ₩116,193 | +0.46% | 444.7만 |
| 2026.09.30 | ₩117,714 | ₩117,861 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩116,433 |
| -1.09% |
| 278.7만 |
| 2026.09.29 | ₩118,408 | ₩118,795 | ₩116,700 | ₩117,461 | -0.80% | 280.7만 |
|---|
| 2026.09.28 | ₩119,636 | ₩119,650 | ₩118,155 | ₩118,342 | -1.08% | 128만 |
|---|
| 2026.09.25 | ₩119,062 | ₩120,357 | ₩118,595 | ₩120,090 | +0.86% | 278.8만 |
|---|
| 2026.09.24 | ₩118,889 | ₩119,396 | ₩117,781 | ₩118,835 | -0.04% | 170.3만 |
|---|
| 2026.09.23 | ₩119,530 | ₩120,731 | ₩118,835 | ₩118,942 | -0.49% | 527만 |
|---|
| 2026.09.22 | ₩123,494 | ₩123,614 | ₩119,703 | ₩120,411 | -2.50% | 205.8만 |
|---|
| 2026.09.21 | ₩123,227 | ₩123,641 | ₩122,546 | ₩123,280 | +0.04% | 133.7만 |
|---|
| 2026.09.18 | ₩122,466 | ₩123,200 | ₩122,199 | ₩122,920 | +0.37% | 187만 |
|---|
| 2026.09.17 | ₩123,921 | ₩124,161 | ₩121,905 | ₩123,214 | -0.57% | 362.1만 |
|---|
| 2026.09.16 | ₩126,537 | ₩126,537 | ₩121,318 | ₩122,760 | -2.99% | 268.1만 |
|---|
| 2026.09.15 | ₩126,938 | ₩127,458 | ₩124,735 | ₩126,404 | -0.42% | 295.5만 |
|---|
| 2026.09.14 | ₩128,846 | ₩128,900 | ₩125,936 | ₩126,831 | -1.56% | 236.8만 |
|---|
| 2026.09.11 | ₩130,141 | ₩130,555 | ₩128,166 | ₩129,273 | -0.67% | 100.4만 |
|---|
| 2026.09.10 | ₩127,952 | ₩128,793 | ₩127,685 | ₩128,513 | +0.44% | 163.4만 |
|---|
| 2026.09.09 | ₩128,005 | ₩129,661 | ₩127,258 | ₩128,633 | +0.49% | 106.5만 |
|---|
| 2026.09.08 | ₩129,620 | ₩130,141 | ₩128,793 | ₩128,966 | -0.50% | 168.5만 |
|---|
| 2026.09.04 | ₩129,994 | ₩130,782 | ₩129,594 | ₩130,341 | +0.27% | 94.5만 |
|---|
| 2026.09.03 | ₩129,073 | ₩130,582 | ₩128,926 | ₩130,355 | +0.99% | 110.4만 |
|---|
| 2026.09.02 | ₩126,751 | ₩129,941 | ₩126,751 | ₩128,352 | +1.26% | 132.1만 |
|---|
| 2026.09.01 | ₩126,711 | ₩128,433 | ₩126,070 | ₩126,364 | -0.27% | 162만 |
|---|
| 2026.08.31 | ₩128,206 | ₩128,219 | ₩127,245 | ₩127,311 | -0.70% | 80.4만 |
|---|
| 2026.08.28 | ₩128,713 | ₩129,180 | ₩128,099 | ₩128,513 | -0.16% | 95만 |
|---|
| 2026.08.27 | ₩128,366 | ₩128,953 | ₩127,338 | ₩128,112 | -0.20% | 100.4만 |
|---|
| 2026.08.26 | ₩129,100 | ₩129,260 | ₩128,019 | ₩128,833 | -0.21% | 180만 |
|---|
| 2026.08.25 | ₩128,820 | ₩129,020 | ₩127,672 | ₩128,780 | -0.03% | 89.1만 |
|---|
| 2026.08.24 | ₩127,752 | ₩129,380 | ₩127,752 | ₩128,339 | +0.46% | 119.4만 |
|---|
| 2026.08.21 | ₩127,271 | ₩128,152 | ₩126,737 | ₩127,632 | +0.28% | 201.9만 |
|---|
| 2026.08.20 | ₩128,473 | ₩128,966 | ₩126,404 | ₩126,510 | -1.53% | 179만 |
|---|
| 2026.08.19 | ₩132,277 | ₩132,504 | ₩128,459 | ₩128,820 | -2.61% | 228.4만 |
|---|
| 2026.08.18 | ₩132,664 | ₩132,717 | ₩131,329 | ₩131,996 | -0.50% | 99.7만 |
|---|
| 2026.08.17 | ₩132,704 | ₩134,292 | ₩132,424 | ₩132,504 | -0.15% | 57.7만 |
|---|
| 2026.08.14 | ₩132,477 | ₩133,318 | ₩131,876 | ₩133,064 | +0.44% | 63.5만 |
|---|
| 2026.08.13 | ₩133,184 | ₩133,558 | ₩132,170 | ₩132,424 | -0.57% | 71.3만 |
|---|
| 2026.08.12 | ₩131,943 | ₩132,784 | ₩131,422 | ₩132,570 | +0.48% | 78.5만 |
|---|
| 2026.08.11 | ₩130,902 | ₩131,689 | ₩130,421 | ₩131,155 | +0.19% | 54.2만 |
|---|
| 2026.08.10 | ₩130,221 | ₩131,049 | ₩129,754 | ₩130,635 | +0.32% | 78.5만 |
|---|
| 2026.08.07 | ₩130,061 | ₩130,595 | ₩128,993 | ₩130,288 | +0.17% | 131.5만 |
|---|
| 2026.08.06 | ₩132,637 | ₩132,717 | ₩129,767 | ₩130,101 | -1.91% | 111.2만 |
|---|
| 2026.08.05 | ₩132,076 | ₩132,624 | ₩131,649 | ₩131,703 | -0.28% | 196.4만 |
|---|
| 2026.08.04 | ₩129,901 | ₩132,117 | ₩129,767 | ₩131,249 | +1.04% | 118.1만 |
|---|
| 2026.08.03 | ₩128,566 | ₩129,567 | ₩128,179 | ₩129,540 | +0.76% | 210.7만 |
|---|
| 2026.07.31 | ₩128,126 | ₩129,100 | ₩127,471 | ₩128,232 | +0.08% | 97.2만 |
|---|
| 2026.07.30 | ₩127,044 | ₩128,366 | ₩126,457 | ₩127,979 | +0.74% | 162.7만 |
|---|
| 2026.07.29 | ₩129,153 | ₩129,407 | ₩125,736 | ₩126,043 | -2.41% | 145.6만 |
|---|
| 2026.07.28 | ₩129,434 | ₩129,554 | ₩127,872 | ₩129,447 | +0.01% | 127.5만 |
|---|
| 2026.07.27 | ₩130,074 | ₩130,875 | ₩128,032 | ₩128,900 | -0.90% | 122.1만 |
|---|
| 2026.07.24 | ₩128,352 | ₩129,460 | ₩127,992 | ₩128,966 | +0.48% | 74.3만 |
|---|
| 2026.07.23 | ₩128,192 | ₩128,419 | ₩127,285 | ₩128,392 | +0.16% | 146.9만 |
|---|
| 2026.07.22 | ₩129,407 | ₩129,847 | ₩128,766 | ₩129,634 | +0.18% | 212만 |
|---|
| 2026.07.21 | ₩128,246 | ₩129,394 | ₩127,311 | ₩129,287 | +0.81% | 146만 |
|---|
| 2026.07.20 | ₩129,594 | ₩130,355 | ₩127,738 | ₩128,072 | -1.17% | 299.6만 |
|---|
| 2026.07.17 | ₩130,074 | ₩130,875 | ₩128,433 | ₩129,367 | -0.54% | 152.5만 |
|---|
| 2026.07.16 | ₩131,916 | ₩132,103 | ₩130,515 | ₩131,302 | -0.47% | 258.4만 |
|---|
| 2026.07.15 | ₩129,968 | ₩131,436 | ₩129,607 | ₩131,396 | +1.10% | 553.2만 |
|---|
| 2026.07.14 | ₩127,765 | ₩131,169 | ₩127,632 | ₩129,420 | +1.30% | 302.9만 |
|---|
| 2026.07.13 | ₩128,833 | ₩128,833 | ₩126,898 | ₩128,085 | -0.58% | 195.3만 |
|---|
| 2026.07.10 | ₩128,499 | ₩128,793 | ₩127,325 | ₩128,206 | -0.23% | 131.9만 |
|---|
| 2026.07.09 | ₩126,070 | ₩128,179 | ₩126,003 | ₩127,565 | +1.19% | 184.5만 |
|---|
| 2026.07.08 | ₩127,471 | ₩127,605 | ₩124,468 | ₩125,162 | -1.81% | 341.5만 |
|---|
| 2026.07.07 | ₩129,153 | ₩129,367 | ₩128,259 | ₩128,352 | -0.62% | 126만 |
|---|
| 2026.07.06 | ₩126,537 | ₩128,486 | ₩126,390 | ₩128,473 | +1.53% | 112.9만 |
|---|
| 2026.07.02 | ₩127,565 | ₩127,605 | ₩124,962 | ₩126,057 | -1.18% | 116.9만 |
|---|
| 2026.07.01 | ₩124,161 | ₩127,058 | ₩123,561 | ₩126,417 | +1.82% | 294.7만 |
|---|
| 2026.06.30 | ₩124,762 | ₩125,082 | ₩123,854 | ₩124,108 | -0.52% | 170.9만 |
|---|
| 2026.06.29 | ₩125,029 | ₩125,843 | ₩124,668 | ₩125,042 | +0.01% | 76.7만 |
|---|
| 2026.06.26 | ₩126,537 | ₩126,711 | ₩124,215 | ₩124,749 | -1.41% | 151.4만 |
|---|
| 2026.06.25 | ₩125,856 | ₩128,339 | ₩125,856 | ₩126,390 | +0.42% | 280.9만 |
|---|
| 2026.06.24 | ₩125,656 | ₩125,896 | ₩124,655 | ₩125,109 | -0.44% | 218.3만 |
|---|
| 2026.06.23 | ₩124,281 | ₩125,843 | ₩123,761 | ₩125,629 | +1.08% | 260.4만 |
|---|
| 2026.06.22 | ₩123,787 | ₩125,082 | ₩123,747 | ₩124,775 | +0.80% | 111.4만 |
|---|
| 2026.06.18 | ₩125,763 | ₩126,430 | ₩123,414 | ₩123,654 | -1.68% | 376만 |
|---|
| 2026.06.17 | ₩125,015 | ₩126,871 | ₩123,908 | ₩124,442 | -0.46% | 281.1만 |
|---|
| 2026.06.16 | ₩123,948 | ₩125,162 | ₩123,694 | ₩124,869 | +0.74% | 296.7만 |
|---|
| 2026.06.15 | ₩125,216 | ₩125,536 | ₩122,680 | ₩122,893 | -1.85% | 161.3만 |
|---|
| 2026.06.12 | ₩122,493 | ₩124,188 | ₩122,413 | ₩123,601 | +0.90% | 217.3만 |
|---|
| 2026.06.11 | ₩119,943 | ₩121,732 | ₩119,116 | ₩121,532 | +1.32% | 258.5만 |
|---|
| 2026.06.10 | ₩120,117 | ₩121,265 | ₩119,223 | ₩119,263 | -0.71% | 131.4만 |
|---|
| 2026.06.09 | ₩120,330 | ₩121,679 | ₩118,609 | ₩120,384 | +0.04% | 254.7만 |
|---|
| 2026.06.08 | ₩120,050 | ₩120,904 | ₩119,356 | ₩119,383 | -0.56% | 254.9만 |
|---|
| 2026.06.05 | ₩120,878 | ₩120,998 | ₩119,142 | ₩119,543 | -1.10% | 354.3만 |
|---|
| 2026.06.04 | ₩117,421 | ₩120,851 | ₩117,421 | ₩120,584 | +2.69% | 236.4만 |
|---|
| 2026.06.03 | ₩117,114 | ₩117,114 | ₩115,539 | ₩116,339 | -0.66% | 95.1만 |
|---|
| 2026.06.02 | ₩115,699 | ₩118,395 | ₩115,392 | ₩117,981 | +1.97% | 214.2만 |
|---|
| 2026.06.01 | ₩115,205 | ₩116,393 | ₩114,885 | ₩115,966 | +0.66% | 66.5만 |
|---|
| 2026.05.29 | ₩115,472 | ₩116,366 | ₩115,098 | ₩116,313 | +0.73% | 51.6만 |
|---|
| 2026.05.28 | ₩115,058 | ₩115,765 | ₩114,497 | ₩115,445 | +0.34% | 59.3만 |
|---|
| 2026.05.27 | ₩116,620 | ₩116,927 | ₩114,871 | ₩115,565 | -0.90% | 165.8만 |
|---|
| 2026.05.26 | ₩116,219 | ₩117,180 | ₩115,886 | ₩116,486 | +0.23% | 53.4만 |
|---|
| 2026.05.22 | ₩115,592 | ₩116,139 | ₩115,138 | ₩115,499 | -0.08% | 75.6만 |
|---|
| 2026.05.21 | ₩113,910 | ₩115,058 | ₩113,443 | ₩114,925 | +0.89% | 77.3만 |
|---|
| 2026.05.20 | ₩112,415 | ₩114,551 | ₩111,307 | ₩114,337 | +1.71% | 65.9만 |
|---|
| 2026.05.19 | ₩111,895 | ₩112,482 | ₩110,974 | ₩111,574 | -0.29% | 66.8만 |
|---|
| 2026.05.18 | ₩111,815 | ₩113,069 | ₩111,628 | ₩112,522 | +0.63% | 77.9만 |
|---|
| 2026.05.15 | ₩112,028 | ₩112,268 | ₩110,880 | ₩111,734 | -0.26% | 80.7만 |
|---|
| 2026.05.14 | ₩112,268 | ₩113,203 | ₩112,001 | ₩112,575 | +0.27% | 102.6만 |
|---|
| 2026.05.13 | ₩112,442 | ₩112,736 | ₩111,508 | ₩111,534 | -0.81% | 69.9만 |
|---|
| 2026.05.12 | ₩112,429 | ₩113,336 | ₩110,707 | ₩113,016 | +0.52% | 126.8만 |
|---|
| 2026.05.11 | ₩113,683 | ₩114,150 | ₩112,135 | ₩112,442 | -1.09% | 95.9만 |
|---|
| 2026.05.08 | ₩115,325 | ₩115,325 | ₩113,456 | ₩113,777 | -1.34% | 94.1만 |
|---|
| 2026.05.07 | ₩116,393 | ₩117,007 | ₩114,271 | ₩114,604 | -1.54% | 87.1만 |
|---|
| 2026.05.06 | ₩116,032 | ₩117,447 | ₩116,032 | ₩116,526 | +0.43% | 115.5만 |
|---|
| 2026.05.05 | ₩114,444 | ₩115,472 | ₩113,990 | ₩115,085 | +0.56% | 77.2만 |
|---|
| 2026.05.04 | ₩115,285 | ₩115,472 | ₩113,616 | ₩113,897 | -1.20% | 105만 |
|---|
| 2026.05.01 | ₩116,566 | ₩117,327 | ₩115,846 | ₩115,859 | -0.61% | 87.1만 |
|---|
| 2026.04.30 | ₩114,391 | ₩116,927 | ₩113,737 | ₩116,566 | +1.90% | 93.1만 |
|---|
| 2026.04.29 | ₩115,699 | ₩116,113 | ₩114,204 | ₩114,831 | -0.75% | 75.4만 |
|---|
| 2026.04.28 | ₩116,660 | ₩117,421 | ₩115,685 | ₩115,952 | -0.61% | 84.3만 |
|---|
| 2026.04.27 | ₩114,230 | ₩116,406 | ₩114,230 | ₩116,086 | +1.62% | 65.2만 |
|---|
| 2026.04.24 | ₩115,739 | ₩116,166 | ₩114,324 | ₩114,497 | -1.07% | 193.8만 |
|---|
| 2026.04.23 | ₩116,113 | ₩117,020 | ₩114,684 | ₩116,086 | -0.02% | 102.3만 |
|---|
| 2026.04.22 | ₩117,567 | ₩117,861 | ₩116,086 | ₩116,379 | -1.01% | 100.7만 |
|---|
| 2026.04.21 | ₩117,474 | ₩118,876 | ₩116,700 | ₩116,993 | -0.41% | 177.6만 |
|---|
| 2026.04.20 | ₩115,352 | ₩117,207 | ₩115,352 | ₩117,167 | +1.57% | 109.6만 |
|---|
| 2026.04.17 | ₩115,806 | ₩117,327 | ₩115,338 | ₩115,979 | +0.15% | 197.5만 |
|---|
| 2026.04.16 | ₩114,417 | ₩115,632 | ₩114,217 | ₩114,337 | -0.07% | 206.8만 |
|---|
| 2026.04.15 | ₩115,098 | ₩115,819 | ₩114,190 | ₩114,871 | -0.20% | 138.9만 |
|---|
| 2026.04.14 | ₩114,271 | ₩114,911 | ₩113,269 | ₩114,377 | +0.09% | 298.2만 |
|---|
| 2026.04.13 | ₩112,001 | ₩114,511 | ₩111,668 | ₩114,471 | +2.20% | 106.6만 |
|---|
| 2026.04.10 | ₩113,870 | ₩113,937 | ₩112,776 | ₩113,256 | -0.54% | 140만 |
|---|
| 2026.04.09 | ₩112,055 | ₩114,311 | ₩111,961 | ₩114,030 | +1.76% | 117.5만 |
|---|
| 2026.04.08 | ₩112,308 | ₩113,430 | ₩111,708 | ₩112,549 | +0.21% | 360.6만 |
|---|
| 2026.04.07 | ₩107,396 | ₩108,878 | ₩107,383 | ₩108,478 | +1.01% | 149.9만 |
|---|
| 2026.04.06 | ₩107,316 | ₩108,251 | ₩107,263 | ₩108,211 | +0.83% | 65.5만 |
|---|
| 2026.04.02 | ₩105,181 | ₩107,423 | ₩104,220 | ₩107,169 | +1.89% | 117.5만 |
|---|
| 2026.04.01 | ₩107,223 | ₩107,797 | ₩106,182 | ₩106,969 | -0.24% | 215.4만 |
|---|
| 2026.03.31 | ₩103,339 | ₩105,808 | ₩102,805 | ₩105,608 | +2.20% | 624.6만 |
|---|
| 2026.03.30 | ₩102,885 | ₩103,032 | ₩101,443 | ₩101,977 | -0.88% | 160.3만 |
|---|
| 2026.03.27 | ₩103,712 | ₩103,712 | ₩101,377 | ₩101,724 | -1.92% | 167.9만 |
|---|
| 2026.03.26 | ₩104,433 | ₩105,501 | ₩103,632 | ₩104,206 | -0.22% | 136만 |
|---|
| 2026.03.25 | ₩105,915 | ₩106,729 | ₩104,313 | ₩105,448 | -0.44% | 167.3만 |
|---|
| 2026.03.24 | ₩102,404 | ₩105,755 | ₩102,404 | ₩104,927 | +2.46% | 185.9만 |
|---|
| 2026.03.23 | ₩104,740 | ₩105,488 | ₩103,619 | ₩103,686 | -1.01% | 564.3만 |
|---|
| 2026.03.20 | ₩102,124 | ₩103,499 | ₩101,910 | ₩102,885 | +0.75% | 210.8만 |
|---|
| 2026.03.19 | ₩101,096 | ₩103,112 | ₩100,669 | ₩102,471 | +1.36% | 205.4만 |
|---|
| 2026.03.18 | ₩102,204 | ₩103,766 | ₩102,071 | ₩102,204 | 0.00% | 257.4만 |
|---|
| 2026.03.17 | ₩103,018 | ₩104,086 | ₩102,645 | ₩102,818 | -0.19% | 143.9만 |
|---|
| 2026.03.16 | ₩102,231 | ₩103,526 | ₩101,790 | ₩102,004 | -0.22% | 176.8만 |
|---|
| 2026.03.13 | ₩102,431 | ₩103,325 | ₩101,123 | ₩101,230 | -1.17% | 259.8만 |
|---|
| 2026.03.12 | ₩102,391 | ₩102,871 | ₩101,563 | ₩101,950 | -0.43% | 317.9만 |
|---|
| 2026.03.11 | ₩104,834 | ₩105,287 | ₩103,339 | ₩104,567 | -0.25% | 187.8만 |
|---|
| 2026.03.10 | ₩105,554 | ₩107,210 | ₩104,246 | ₩105,287 | -0.25% | 192.5만 |
|---|
| 2026.03.09 | ₩103,712 | ₩105,808 | ₩101,643 | ₩105,301 | +1.53% | 335.2만 |
|---|
| 2026.03.06 | ₩105,341 | ₩105,728 | ₩103,432 | ₩105,568 | +0.22% | 337.6만 |
|---|
| 2026.03.05 | ₩108,945 | ₩109,946 | ₩107,169 | ₩108,197 | -0.69% | 237.4만 |
|---|
| 2026.03.04 | ₩109,625 | ₩110,280 | ₩108,918 | ₩110,053 | +0.39% | 242.1만 |
|---|
| 2026.03.03 | ₩107,356 | ₩110,346 | ₩106,582 | ₩109,372 | +1.88% | 290.9만 |
|---|
| 2026.03.02 | ₩107,463 | ₩110,840 | ₩106,822 | ₩110,026 | +2.38% | 289.4만 |
|---|
| 2026.02.27 | ₩112,709 | ₩112,909 | ₩108,010 | ₩109,265 | -3.06% | 348.8만 |
|---|
| 2026.02.26 | ₩114,150 | ₩116,072 | ₩113,750 | ₩114,885 | +0.64% | 203.1만 |
|---|
| 2026.02.25 | ₩111,708 | ₩113,723 | ₩111,534 | ₩113,603 | +1.70% | 260.2만 |
|---|
| 2026.02.24 | ₩110,199 | ₩111,908 | ₩109,265 | ₩110,920 | +0.65% | 200.4만 |
|---|
| 2026.02.23 | ₩115,499 | ₩116,486 | ₩110,440 | ₩111,120 | -3.79% | 252.6만 |
|---|
| 2026.02.20 | ₩114,511 | ₩116,233 | ₩113,683 | ₩116,233 | +1.50% | 266.1만 |
|---|
| 2026.02.19 | ₩115,619 | ₩115,886 | ₩113,990 | ₩115,111 | -0.44% | 142.7만 |
|---|
| 2026.02.18 | ₩115,485 | ₩117,314 | ₩115,151 | ₩116,513 | +0.89% | 205.4만 |
|---|
| 2026.02.17 | ₩114,511 | ₩116,286 | ₩114,511 | ₩115,045 | +0.47% | 379.3만 |
|---|
| 2026.02.13 | ₩113,403 | ₩114,724 | ₩111,748 | ₩114,271 | +0.77% | 261.5만 |
|---|
| 2026.02.12 | ₩118,555 | ₩119,263 | ₩112,909 | ₩113,910 | -3.92% | 319.3만 |
|---|
| 2026.02.11 | ₩120,744 | ₩121,478 | ₩117,060 | ₩117,688 | -2.53% | 367만 |
|---|
| 2026.02.10 | ₩120,931 | ₩122,052 | ₩117,874 | ₩119,850 | -0.89% | 266.3만 |
|---|
| 2026.02.09 | ₩120,677 | ₩121,759 | ₩120,370 | ₩121,065 | +0.32% | 168.8만 |
|---|
| 2026.02.06 | ₩119,049 | ₩121,358 | ₩119,049 | ₩120,931 | +1.58% | 315.2만 |
|---|
| 2026.02.05 | ₩118,115 | ₩118,795 | ₩116,139 | ₩117,634 | -0.41% | 321.7만 |
|---|
| 2026.02.04 | ₩118,302 | ₩120,184 | ₩118,248 | ₩118,929 | +0.53% | 413.5만 |
|---|
| 2026.02.03 | ₩117,194 | ₩119,116 | ₩116,126 | ₩117,928 | +0.63% | 331.9만 |
|---|
| 2026.02.02 | ₩114,978 | ₩117,100 | ₩114,244 | ₩116,980 | +1.74% | 157.7만 |
|---|
| 2026.01.30 | ₩114,684 | ₩115,432 | ₩113,910 | ₩115,058 | +0.33% | 426.7만 |
|---|
| 2026.01.29 | ₩114,150 | ₩115,392 | ₩113,430 | ₩115,085 | +0.82% | 314.6만 |
|---|
| 2026.01.28 | ₩113,723 | ₩114,137 | ₩112,749 | ₩113,576 | -0.13% | 189.1만 |
|---|
| 2026.01.27 | ₩113,590 | ₩114,337 | ₩113,296 | ₩114,110 | +0.46% | 278.7만 |
|---|
| 2026.01.26 | ₩112,669 | ₩114,017 | ₩112,669 | ₩113,630 | +0.85% | 133.3만 |
|---|
| 2026.01.23 | ₩114,324 | ₩114,337 | ₩112,295 | ₩112,669 | -1.45% | 175.2만 |
|---|
| 2026.01.22 | ₩115,605 | ₩117,114 | ₩114,978 | ₩115,178 | -0.37% | 225만 |
|---|
| 2026.01.21 | ₩113,176 | ₩116,046 | ₩113,176 | ₩115,098 | +1.70% | 522만 |
|---|
| 2026.01.20 | ₩113,069 | ₩115,085 | ₩112,495 | ₩113,056 | -0.01% | 272.7만 |
|---|
| 2026.01.16 | ₩115,151 | ₩116,273 | ₩114,898 | ₩114,978 | -0.15% | 161.4만 |
|---|
| 2026.01.15 | ₩113,790 | ₩115,952 | ₩113,750 | ₩115,445 | +1.45% | 457.1만 |
|---|
| 2026.01.14 | ₩113,590 | ₩113,817 | ₩112,402 | ₩113,616 | +0.02% | 257.6만 |
|---|
| 2026.01.13 | ₩116,086 | ₩116,273 | ₩114,084 | ₩114,337 | -1.51% | 273.2만 |
|---|
| 2026.01.12 | ₩115,499 | ₩116,019 | ₩114,938 | ₩115,859 | +0.31% | 235.3만 |
|---|
| 2026.01.09 | ₩117,781 | ₩118,195 | ₩116,913 | ₩116,940 | -0.71% | 145.9만 |
|---|
| 2026.01.08 | ₩116,286 | ₩118,288 | ₩116,126 | ₩117,381 | +0.94% | 285.8만 |
|---|
| 2026.01.07 | ₩118,181 | ₩118,181 | ₩116,153 | ₩116,473 | -1.45% | 314.3만 |
|---|
| 2026.01.06 | ₩117,127 | ₩118,582 | ₩116,686 | ₩118,302 | +1.00% | 179.7만 |
|---|
| 2026.01.05 | ₩114,471 | ₩118,315 | ₩114,431 | ₩117,260 | +2.44% | 382.4만 |
|---|
| 2026.01.02 | ₩112,762 | ₩114,644 | ₩112,015 | ₩114,471 | +1.52% | 134.3만 |
|---|
| 2025.12.31 | ₩113,603 | ₩113,643 | ₩112,455 | ₩112,509 | -0.96% | 86.8만 |
|---|
| 2025.12.30 | ₩114,284 | ₩114,284 | ₩113,176 | ₩113,336 | -0.83% | 121.9만 |
|---|
| 2025.12.29 | ₩115,151 | ₩115,325 | ₩113,910 | ₩113,990 | -1.01% | 92.8만 |
|---|
| 2025.12.26 | ₩115,552 | ₩115,552 | ₩114,818 | ₩115,285 | -0.23% | 50.2만 |
|---|
| 2025.12.24 | ₩114,764 | ₩115,792 | ₩114,484 | ₩115,325 | +0.49% | 58만 |
|---|
| 2025.12.23 | ₩114,591 | ₩115,098 | ₩114,457 | ₩114,497 | -0.08% | 853.6만 |
|---|
| 2025.12.22 | ₩113,536 | ₩114,818 | ₩113,443 | ₩114,591 | +0.93% | 99.3만 |
|---|
| 2025.12.19 | ₩112,896 | ₩114,110 | ₩112,816 | ₩113,817 | +0.82% | 133.8만 |
|---|
| 2025.12.18 | ₩113,416 | ₩114,017 | ₩112,055 | ₩112,535 | -0.78% | 206.5만 |
|---|
| 2025.12.17 | ₩113,336 | ₩113,964 | ₩112,575 | ₩112,669 | -0.59% | 263만 |
|---|
| 2025.12.16 | ₩113,964 | ₩113,964 | ₩112,055 | ₩112,682 | -1.12% | 136.8만 |
|---|
| 2025.12.15 | ₩114,230 | ₩114,778 | ₩113,350 | ₩113,510 | -0.63% | 168.8만 |
|---|
| 2025.12.12 | ₩114,391 | ₩114,618 | ₩112,909 | ₩113,350 | -0.91% | 187.2만 |
|---|
| 2025.12.11 | ₩112,469 | ₩114,511 | ₩112,469 | ₩113,977 | +1.34% | 371.3만 |
|---|
| 2025.12.10 | ₩109,812 | ₩113,016 | ₩109,572 | ₩112,615 | +2.55% | 294.2만 |
|---|
| 2025.12.09 | ₩109,572 | ₩111,281 | ₩109,465 | ₩109,786 | +0.19% | 241.9만 |
|---|
| 2025.12.08 | ₩109,465 | ₩110,426 | ₩109,158 | ₩109,719 | +0.23% | 152.2만 |
|---|
| 2025.12.05 | ₩108,985 | ₩110,133 | ₩108,785 | ₩109,425 | +0.40% | 200만 |
|---|
| 2025.12.04 | ₩108,184 | ₩109,519 | ₩108,184 | ₩109,145 | +0.89% | 151.7만 |
|---|
| 2025.12.03 | ₩105,875 | ₩108,464 | ₩105,875 | ₩108,397 | +2.38% | 112.9만 |
|---|
| 2025.12.02 | ₩106,022 | ₩106,529 | ₩105,488 | ₩105,928 | -0.09% | 121.4만 |
|---|
| 2025.12.01 | ₩105,327 | ₩106,636 | ₩105,327 | ₩105,728 | +0.38% | 102만 |
|---|
| 2025.11.28 | ₩105,234 | ₩106,382 | ₩105,234 | ₩105,875 | +0.61% | 63.9만 |
|---|
| 2025.11.26 | ₩104,607 | ₩105,781 | ₩104,513 | ₩105,181 | +0.55% | 89만 |
|---|
| 2025.11.25 | ₩102,938 | ₩104,673 | ₩102,484 | ₩104,393 | +1.41% | 149.1만 |
|---|
| 2025.11.24 | ₩101,884 | ₩102,952 | ₩101,216 | ₩102,618 | +0.72% | 221.1만 |
|---|
| 2025.11.21 | ₩101,110 | ₩102,418 | ₩99,748 | ₩101,750 | +0.63% | 328만 |
|---|
| 2025.11.20 | ₩102,404 | ₩103,766 | ₩100,242 | ₩100,269 | -2.09% | 389.3만 |
|---|
| 2025.11.19 | ₩100,496 | ₩101,643 | ₩100,496 | ₩101,390 | +0.89% | 136.3만 |
|---|
| 2025.11.18 | ₩99,441 | ₩101,403 | ₩99,214 | ₩100,416 | +0.98% | 286.8만 |
|---|
| 2025.11.17 | ₩102,471 | ₩102,698 | ₩99,561 | ₩100,055 | -2.36% | 472.6만 |
|---|
| 2025.11.14 | ₩102,791 | ₩103,379 | ₩101,430 | ₩102,778 | -0.01% | 245.1만 |
|---|
| 2025.11.13 | ₩105,621 | ₩105,875 | ₩103,245 | ₩103,445 | -2.06% | 263.9만 |
|---|
| 2025.11.12 | ₩104,633 | ₩106,889 | ₩104,633 | ₩105,741 | +1.06% | 289.3만 |
|---|
| 2025.11.11 | ₩104,513 | ₩105,221 | ₩104,046 | ₩104,540 | +0.03% | 174.6만 |
|---|
| 2025.11.10 | ₩103,966 | ₩104,860 | ₩103,526 | ₩104,326 | +0.35% | 330.1만 |
|---|
| 2025.11.07 | ₩102,244 | ₩103,485 | ₩101,323 | ₩103,472 | +1.20% | 238만 |
|---|
| 2025.11.06 | ₩103,072 | ₩103,686 | ₩101,977 | ₩102,805 | -0.26% | 151.3만 |
|---|
| 2025.11.05 | ₩102,591 | ₩103,606 | ₩101,363 | ₩102,978 | +0.38% | 242.2만 |
|---|
| 2025.11.04 | ₩101,804 | ₩103,485 | ₩101,163 | ₩102,564 | +0.75% | 158.3만 |
|---|
| 2025.11.03 | ₩102,551 | ₩102,765 | ₩101,336 | ₩102,698 | +0.14% | 106.5만 |
|---|
| 2025.10.31 | ₩101,937 | ₩103,072 | ₩101,617 | ₩102,778 | +0.82% | 147.4만 |
|---|
| 2025.10.30 | ₩101,497 | ₩103,739 | ₩101,497 | ₩102,324 | +0.82% | 128.3만 |
|---|
| 2025.10.29 | ₩102,177 | ₩103,152 | ₩101,216 | ₩101,764 | -0.40% | 276.3만 |
|---|
| 2025.10.28 | ₩103,032 | ₩103,299 | ₩102,257 | ₩102,738 | -0.29% | 158.2만 |
|---|
| 2025.10.27 | ₩103,058 | ₩103,566 | ₩102,605 | ₩102,952 | -0.10% | 106.3만 |
|---|
| 2025.10.24 | ₩101,457 | ₩103,098 | ₩101,430 | ₩102,698 | +1.22% | 158.3만 |
|---|
| 2025.10.23 | ₩100,335 | ₩100,989 | ₩100,202 | ₩100,616 | +0.28% | 158.1만 |
|---|
| 2025.10.22 | ₩101,056 | ₩101,470 | ₩99,655 | ₩100,229 | -0.82% | 240.2만 |
|---|
| 2025.10.21 | ₩101,270 | ₩101,950 | ₩100,896 | ₩100,909 | -0.36% | 244.1만 |
|---|
| 2025.10.20 | ₩99,655 | ₩101,523 | ₩99,508 | ₩101,270 | +1.62% | 314.4만 |
|---|
| 2025.10.17 | ₩99,067 | ₩99,481 | ₩97,960 | ₩99,094 | +0.03% | 338만 |
|---|
| 2025.10.16 | ₩102,351 | ₩102,658 | ₩97,866 | ₩98,587 | -3.68% | 835.1만 |
|---|
| 2025.10.15 | ₩103,325 | ₩103,779 | ₩101,684 | ₩102,311 | -0.98% | 311.6만 |
|---|
| 2025.10.14 | ₩99,842 | ₩102,871 | ₩98,827 | ₩101,924 | +2.09% | 514.1만 |
|---|
| 2025.10.13 | ₩99,548 | ₩100,389 | ₩99,254 | ₩100,068 | +0.52% | 369.7만 |
|---|
| 2025.10.10 | ₩102,044 | ₩102,351 | ₩98,133 | ₩98,173 | -3.79% | 290.8만 |
|---|