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 | ₩116,733 | ₩117,401 | ₩115,905 | ₩117,041 | +0.26% | 277.5만 |
| 2026.10.08 | ₩115,077 | ₩116,600 | ₩114,422 | ₩116,560 | +1.29% | 257.4만 |
| 2026.10.07 | ₩115,651 | ₩115,825 | ₩114,649 | ₩115,691 | +0.03% | 222.9만 |
| 2026.10.06 | ₩117,401 | ₩118,043 | ₩116,747 | ₩117,054 | -0.30% | 275.5만 |
| 2026.10.05 | ₩117,254 | ₩117,615 | ₩116,359 | ₩116,987 | -0.23% | 166.9만 |
| 2026.10.02 | ₩116,667 | ₩117,522 | ₩116,252 | ₩117,014 | +0.30% | 287.4만 |
| 2026.10.01 | ₩115,771 | ₩116,426 | ₩113,700 | ₩116,306 | +0.46% | 444.7만 |
| 2026.09.30 | ₩117,829 | ₩117,976 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩116,546 |
| -1.09% |
| 278.7만 |
| 2026.09.29 | ₩118,524 | ₩118,911 | ₩116,813 | ₩117,575 | -0.80% | 280.7만 |
|---|
| 2026.09.28 | ₩119,753 | ₩119,766 | ₩118,270 | ₩118,457 | -1.08% | 128만 |
|---|
| 2026.09.25 | ₩119,178 | ₩120,474 | ₩118,711 | ₩120,207 | +0.86% | 278.8만 |
|---|
| 2026.09.24 | ₩119,005 | ₩119,512 | ₩117,896 | ₩118,951 | -0.04% | 170.3만 |
|---|
| 2026.09.23 | ₩119,646 | ₩120,848 | ₩118,951 | ₩119,058 | -0.49% | 527만 |
|---|
| 2026.09.22 | ₩123,614 | ₩123,734 | ₩119,820 | ₩120,528 | -2.50% | 205.8만 |
|---|
| 2026.09.21 | ₩123,347 | ₩123,761 | ₩122,666 | ₩123,400 | +0.04% | 133.7만 |
|---|
| 2026.09.18 | ₩122,585 | ₩123,320 | ₩122,318 | ₩123,040 | +0.37% | 187만 |
|---|
| 2026.09.17 | ₩124,042 | ₩124,282 | ₩122,024 | ₩123,334 | -0.57% | 362.1만 |
|---|
| 2026.09.16 | ₩126,660 | ₩126,660 | ₩121,436 | ₩122,879 | -2.99% | 268.1만 |
|---|
| 2026.09.15 | ₩127,061 | ₩127,582 | ₩124,857 | ₩126,527 | -0.42% | 295.5만 |
|---|
| 2026.09.14 | ₩128,972 | ₩129,025 | ₩126,059 | ₩126,954 | -1.56% | 236.8만 |
|---|
| 2026.09.11 | ₩130,268 | ₩130,682 | ₩128,290 | ₩129,399 | -0.67% | 100.4만 |
|---|
| 2026.09.10 | ₩128,077 | ₩128,918 | ₩127,809 | ₩128,638 | +0.44% | 163.4만 |
|---|
| 2026.09.09 | ₩128,130 | ₩129,787 | ₩127,382 | ₩128,758 | +0.49% | 106.5만 |
|---|
| 2026.09.08 | ₩129,747 | ₩130,268 | ₩128,918 | ₩129,092 | -0.50% | 168.5만 |
|---|
| 2026.09.04 | ₩130,121 | ₩130,909 | ₩129,720 | ₩130,468 | +0.27% | 94.5만 |
|---|
| 2026.09.03 | ₩129,199 | ₩130,709 | ₩129,052 | ₩130,482 | +0.99% | 110.4만 |
|---|
| 2026.09.02 | ₩126,874 | ₩130,067 | ₩126,874 | ₩128,477 | +1.26% | 132.1만 |
|---|
| 2026.09.01 | ₩126,834 | ₩128,558 | ₩126,193 | ₩126,487 | -0.27% | 162만 |
|---|
| 2026.08.31 | ₩128,330 | ₩128,344 | ₩127,369 | ₩127,435 | -0.70% | 80.4만 |
|---|
| 2026.08.28 | ₩128,838 | ₩129,306 | ₩128,224 | ₩128,638 | -0.16% | 95만 |
|---|
| 2026.08.27 | ₩128,491 | ₩129,079 | ₩127,462 | ₩128,237 | -0.20% | 100.4만 |
|---|
| 2026.08.26 | ₩129,226 | ₩129,386 | ₩128,143 | ₩128,958 | -0.21% | 180만 |
|---|
| 2026.08.25 | ₩128,945 | ₩129,145 | ₩127,796 | ₩128,905 | -0.03% | 89.1만 |
|---|
| 2026.08.24 | ₩127,876 | ₩129,506 | ₩127,876 | ₩128,464 | +0.46% | 119.4만 |
|---|
| 2026.08.21 | ₩127,395 | ₩128,277 | ₩126,861 | ₩127,756 | +0.28% | 201.9만 |
|---|
| 2026.08.20 | ₩128,598 | ₩129,092 | ₩126,527 | ₩126,634 | -1.53% | 179만 |
|---|
| 2026.08.19 | ₩132,406 | ₩132,633 | ₩128,584 | ₩128,945 | -2.61% | 228.4만 |
|---|
| 2026.08.18 | ₩132,793 | ₩132,846 | ₩131,457 | ₩132,125 | -0.50% | 99.7만 |
|---|
| 2026.08.17 | ₩132,833 | ₩134,423 | ₩132,552 | ₩132,633 | -0.15% | 57.7만 |
|---|
| 2026.08.14 | ₩132,606 | ₩133,448 | ₩132,005 | ₩133,194 | +0.44% | 63.5만 |
|---|
| 2026.08.13 | ₩133,314 | ₩133,688 | ₩132,299 | ₩132,552 | -0.57% | 71.3만 |
|---|
| 2026.08.12 | ₩132,072 | ₩132,913 | ₩131,550 | ₩132,699 | +0.48% | 78.5만 |
|---|
| 2026.08.11 | ₩131,029 | ₩131,818 | ₩130,548 | ₩131,283 | +0.19% | 54.2만 |
|---|
| 2026.08.10 | ₩130,348 | ₩131,176 | ₩129,880 | ₩130,762 | +0.32% | 78.5만 |
|---|
| 2026.08.07 | ₩130,188 | ₩130,722 | ₩129,119 | ₩130,415 | +0.17% | 131.5만 |
|---|
| 2026.08.06 | ₩132,766 | ₩132,846 | ₩129,894 | ₩130,228 | -1.91% | 111.2만 |
|---|
| 2026.08.05 | ₩132,205 | ₩132,753 | ₩131,778 | ₩131,831 | -0.28% | 196.4만 |
|---|
| 2026.08.04 | ₩130,027 | ₩132,245 | ₩129,894 | ₩131,377 | +1.04% | 118.1만 |
|---|
| 2026.08.03 | ₩128,691 | ₩129,693 | ₩128,304 | ₩129,667 | +0.76% | 210.7만 |
|---|
| 2026.07.31 | ₩128,250 | ₩129,226 | ₩127,596 | ₩128,357 | +0.08% | 97.2만 |
|---|
| 2026.07.30 | ₩127,168 | ₩128,491 | ₩126,580 | ₩128,103 | +0.74% | 162.7만 |
|---|
| 2026.07.29 | ₩129,279 | ₩129,533 | ₩125,859 | ₩126,166 | -2.41% | 145.6만 |
|---|
| 2026.07.28 | ₩129,560 | ₩129,680 | ₩127,996 | ₩129,573 | +0.01% | 127.5만 |
|---|
| 2026.07.27 | ₩130,201 | ₩131,003 | ₩128,157 | ₩129,025 | -0.90% | 122.1만 |
|---|
| 2026.07.24 | ₩128,477 | ₩129,586 | ₩128,117 | ₩129,092 | +0.48% | 74.3만 |
|---|
| 2026.07.23 | ₩128,317 | ₩128,544 | ₩127,409 | ₩128,518 | +0.16% | 146.9만 |
|---|
| 2026.07.22 | ₩129,533 | ₩129,974 | ₩128,892 | ₩129,760 | +0.18% | 212만 |
|---|
| 2026.07.21 | ₩128,371 | ₩129,520 | ₩127,435 | ₩129,413 | +0.81% | 146만 |
|---|
| 2026.07.20 | ₩129,720 | ₩130,482 | ₩127,863 | ₩128,197 | -1.17% | 299.6만 |
|---|
| 2026.07.17 | ₩130,201 | ₩131,003 | ₩128,558 | ₩129,493 | -0.54% | 152.5만 |
|---|
| 2026.07.16 | ₩132,045 | ₩132,232 | ₩130,642 | ₩131,430 | -0.47% | 258.4만 |
|---|
| 2026.07.15 | ₩130,094 | ₩131,564 | ₩129,733 | ₩131,524 | +1.10% | 553.2만 |
|---|
| 2026.07.14 | ₩127,890 | ₩131,297 | ₩127,756 | ₩129,546 | +1.30% | 302.9만 |
|---|
| 2026.07.13 | ₩128,958 | ₩128,958 | ₩127,021 | ₩128,210 | -0.58% | 195.3만 |
|---|
| 2026.07.10 | ₩128,624 | ₩128,918 | ₩127,449 | ₩128,330 | -0.23% | 131.9만 |
|---|
| 2026.07.09 | ₩126,193 | ₩128,304 | ₩126,126 | ₩127,689 | +1.19% | 184.5만 |
|---|
| 2026.07.08 | ₩127,596 | ₩127,729 | ₩124,589 | ₩125,284 | -1.81% | 341.5만 |
|---|
| 2026.07.07 | ₩129,279 | ₩129,493 | ₩128,384 | ₩128,477 | -0.62% | 126만 |
|---|
| 2026.07.06 | ₩126,660 | ₩128,611 | ₩126,513 | ₩128,598 | +1.53% | 112.9만 |
|---|
| 2026.07.02 | ₩127,689 | ₩127,729 | ₩125,084 | ₩126,179 | -1.18% | 116.9만 |
|---|
| 2026.07.01 | ₩124,282 | ₩127,181 | ₩123,681 | ₩126,540 | +1.82% | 294.7만 |
|---|
| 2026.06.30 | ₩124,883 | ₩125,204 | ₩123,975 | ₩124,229 | -0.52% | 170.9만 |
|---|
| 2026.06.29 | ₩125,151 | ₩125,966 | ₩124,790 | ₩125,164 | +0.01% | 76.7만 |
|---|
| 2026.06.26 | ₩126,660 | ₩126,834 | ₩124,336 | ₩124,870 | -1.41% | 151.4만 |
|---|
| 2026.06.25 | ₩125,979 | ₩128,464 | ₩125,979 | ₩126,513 | +0.42% | 280.9만 |
|---|
| 2026.06.24 | ₩125,779 | ₩126,019 | ₩124,777 | ₩125,231 | -0.44% | 218.3만 |
|---|
| 2026.06.23 | ₩124,402 | ₩125,966 | ₩123,881 | ₩125,752 | +1.08% | 260.4만 |
|---|
| 2026.06.22 | ₩123,908 | ₩125,204 | ₩123,868 | ₩124,897 | +0.80% | 111.4만 |
|---|
| 2026.06.18 | ₩125,885 | ₩126,553 | ₩123,534 | ₩123,774 | -1.68% | 376만 |
|---|
| 2026.06.17 | ₩125,137 | ₩126,994 | ₩124,028 | ₩124,563 | -0.46% | 281.1만 |
|---|
| 2026.06.16 | ₩124,068 | ₩125,284 | ₩123,815 | ₩124,990 | +0.74% | 296.7만 |
|---|
| 2026.06.15 | ₩125,338 | ₩125,658 | ₩122,799 | ₩123,013 | -1.85% | 161.3만 |
|---|
| 2026.06.12 | ₩122,612 | ₩124,309 | ₩122,532 | ₩123,721 | +0.90% | 217.3만 |
|---|
| 2026.06.11 | ₩120,060 | ₩121,850 | ₩119,232 | ₩121,650 | +1.32% | 258.5만 |
|---|
| 2026.06.10 | ₩120,234 | ₩121,383 | ₩119,339 | ₩119,379 | -0.71% | 131.4만 |
|---|
| 2026.06.09 | ₩120,448 | ₩121,797 | ₩118,724 | ₩120,501 | +0.04% | 254.7만 |
|---|
| 2026.06.08 | ₩120,167 | ₩121,022 | ₩119,472 | ₩119,499 | -0.56% | 254.9만 |
|---|
| 2026.06.05 | ₩120,995 | ₩121,116 | ₩119,259 | ₩119,659 | -1.10% | 354.3만 |
|---|
| 2026.06.04 | ₩117,535 | ₩120,969 | ₩117,535 | ₩120,701 | +2.69% | 236.4만 |
|---|
| 2026.06.03 | ₩117,228 | ₩117,228 | ₩115,651 | ₩116,453 | -0.66% | 95.1만 |
|---|
| 2026.06.02 | ₩115,811 | ₩118,510 | ₩115,504 | ₩118,096 | +1.97% | 214.2만 |
|---|
| 2026.06.01 | ₩115,317 | ₩116,506 | ₩114,996 | ₩116,079 | +0.66% | 66.5만 |
|---|
| 2026.05.29 | ₩115,584 | ₩116,479 | ₩115,210 | ₩116,426 | +0.73% | 51.6만 |
|---|
| 2026.05.28 | ₩115,170 | ₩115,878 | ₩114,609 | ₩115,558 | +0.34% | 59.3만 |
|---|
| 2026.05.27 | ₩116,733 | ₩117,041 | ₩114,983 | ₩115,678 | -0.90% | 165.8만 |
|---|
| 2026.05.26 | ₩116,332 | ₩117,294 | ₩115,998 | ₩116,600 | +0.23% | 53.4만 |
|---|
| 2026.05.22 | ₩115,705 | ₩116,252 | ₩115,250 | ₩115,611 | -0.08% | 75.6만 |
|---|
| 2026.05.21 | ₩114,021 | ₩115,170 | ₩113,553 | ₩115,036 | +0.89% | 77.3만 |
|---|
| 2026.05.20 | ₩112,525 | ₩114,662 | ₩111,416 | ₩114,449 | +1.71% | 65.9만 |
|---|
| 2026.05.19 | ₩112,004 | ₩112,591 | ₩111,082 | ₩111,683 | -0.29% | 66.8만 |
|---|
| 2026.05.18 | ₩111,923 | ₩113,179 | ₩111,736 | ₩112,632 | +0.63% | 77.9만 |
|---|
| 2026.05.15 | ₩112,137 | ₩112,378 | ₩110,988 | ₩111,843 | -0.26% | 80.7만 |
|---|
| 2026.05.14 | ₩112,378 | ₩113,313 | ₩112,110 | ₩112,685 | +0.27% | 102.6만 |
|---|
| 2026.05.13 | ₩112,551 | ₩112,845 | ₩111,616 | ₩111,643 | -0.81% | 69.9만 |
|---|
| 2026.05.12 | ₩112,538 | ₩113,447 | ₩110,814 | ₩113,126 | +0.52% | 126.8만 |
|---|
| 2026.05.11 | ₩113,794 | ₩114,262 | ₩112,244 | ₩112,551 | -1.09% | 95.9만 |
|---|
| 2026.05.08 | ₩115,437 | ₩115,437 | ₩113,567 | ₩113,887 | -1.34% | 94.1만 |
|---|
| 2026.05.07 | ₩116,506 | ₩117,121 | ₩114,382 | ₩114,716 | -1.54% | 87.1만 |
|---|
| 2026.05.06 | ₩116,145 | ₩117,562 | ₩116,145 | ₩116,640 | +0.43% | 115.5만 |
|---|
| 2026.05.05 | ₩114,555 | ₩115,584 | ₩114,101 | ₩115,197 | +0.56% | 77.2만 |
|---|
| 2026.05.04 | ₩115,397 | ₩115,584 | ₩113,727 | ₩114,008 | -1.20% | 105만 |
|---|
| 2026.05.01 | ₩116,680 | ₩117,441 | ₩115,958 | ₩115,972 | -0.61% | 87.1만 |
|---|
| 2026.04.30 | ₩114,502 | ₩117,041 | ₩113,847 | ₩116,680 | +1.90% | 93.1만 |
|---|
| 2026.04.29 | ₩115,811 | ₩116,226 | ₩114,315 | ₩114,943 | -0.75% | 75.4만 |
|---|
| 2026.04.28 | ₩116,773 | ₩117,535 | ₩115,798 | ₩116,065 | -0.61% | 84.3만 |
|---|
| 2026.04.27 | ₩114,342 | ₩116,520 | ₩114,342 | ₩116,199 | +1.62% | 65.2만 |
|---|
| 2026.04.24 | ₩115,851 | ₩116,279 | ₩114,435 | ₩114,609 | -1.07% | 193.8만 |
|---|
| 2026.04.23 | ₩116,226 | ₩117,134 | ₩114,796 | ₩116,199 | -0.02% | 102.3만 |
|---|
| 2026.04.22 | ₩117,682 | ₩117,976 | ₩116,199 | ₩116,493 | -1.01% | 100.7만 |
|---|
| 2026.04.21 | ₩117,588 | ₩118,991 | ₩116,813 | ₩117,107 | -0.41% | 177.6만 |
|---|
| 2026.04.20 | ₩115,464 | ₩117,321 | ₩115,464 | ₩117,281 | +1.57% | 109.6만 |
|---|
| 2026.04.17 | ₩115,918 | ₩117,441 | ₩115,451 | ₩116,092 | +0.15% | 197.5만 |
|---|
| 2026.04.16 | ₩114,529 | ₩115,745 | ₩114,328 | ₩114,449 | -0.07% | 206.8만 |
|---|
| 2026.04.15 | ₩115,210 | ₩115,932 | ₩114,302 | ₩114,983 | -0.20% | 138.9만 |
|---|
| 2026.04.14 | ₩114,382 | ₩115,023 | ₩113,380 | ₩114,489 | +0.09% | 298.2만 |
|---|
| 2026.04.13 | ₩112,110 | ₩114,622 | ₩111,776 | ₩114,582 | +2.20% | 106.6만 |
|---|
| 2026.04.10 | ₩113,981 | ₩114,048 | ₩112,885 | ₩113,366 | -0.54% | 140만 |
|---|
| 2026.04.09 | ₩112,164 | ₩114,422 | ₩112,070 | ₩114,141 | +1.76% | 117.5만 |
|---|
| 2026.04.08 | ₩112,418 | ₩113,540 | ₩111,817 | ₩112,658 | +0.21% | 360.6만 |
|---|
| 2026.04.07 | ₩107,501 | ₩108,984 | ₩107,488 | ₩108,583 | +1.01% | 149.9만 |
|---|
| 2026.04.06 | ₩107,421 | ₩108,356 | ₩107,367 | ₩108,316 | +0.83% | 65.5만 |
|---|
| 2026.04.02 | ₩105,283 | ₩107,528 | ₩104,321 | ₩107,274 | +1.89% | 117.5만 |
|---|
| 2026.04.01 | ₩107,327 | ₩107,902 | ₩106,285 | ₩107,073 | -0.24% | 215.4만 |
|---|
| 2026.03.31 | ₩103,439 | ₩105,911 | ₩102,905 | ₩105,711 | +2.20% | 624.6만 |
|---|
| 2026.03.30 | ₩102,985 | ₩103,132 | ₩101,542 | ₩102,077 | -0.88% | 160.3만 |
|---|
| 2026.03.27 | ₩103,813 | ₩103,813 | ₩101,475 | ₩101,823 | -1.92% | 167.9만 |
|---|
| 2026.03.26 | ₩104,535 | ₩105,604 | ₩103,733 | ₩104,308 | -0.22% | 136만 |
|---|
| 2026.03.25 | ₩106,018 | ₩106,833 | ₩104,415 | ₩105,550 | -0.44% | 167.3만 |
|---|
| 2026.03.24 | ₩102,504 | ₩105,858 | ₩102,504 | ₩105,029 | +2.46% | 185.9만 |
|---|
| 2026.03.23 | ₩104,842 | ₩105,590 | ₩103,720 | ₩103,787 | -1.01% | 564.3만 |
|---|
| 2026.03.20 | ₩102,223 | ₩103,600 | ₩102,010 | ₩102,985 | +0.75% | 210.8만 |
|---|
| 2026.03.19 | ₩101,195 | ₩103,212 | ₩100,767 | ₩102,571 | +1.36% | 205.4만 |
|---|
| 2026.03.18 | ₩102,304 | ₩103,867 | ₩102,170 | ₩102,304 | 0.00% | 257.4만 |
|---|
| 2026.03.17 | ₩103,119 | ₩104,188 | ₩102,745 | ₩102,918 | -0.19% | 143.9만 |
|---|
| 2026.03.16 | ₩102,330 | ₩103,626 | ₩101,889 | ₩102,103 | -0.22% | 176.8만 |
|---|
| 2026.03.13 | ₩102,531 | ₩103,426 | ₩101,221 | ₩101,328 | -1.17% | 259.8만 |
|---|
| 2026.03.12 | ₩102,491 | ₩102,972 | ₩101,662 | ₩102,050 | -0.43% | 317.9만 |
|---|
| 2026.03.11 | ₩104,936 | ₩105,390 | ₩103,439 | ₩104,669 | -0.25% | 187.8만 |
|---|
| 2026.03.10 | ₩105,657 | ₩107,314 | ₩104,348 | ₩105,390 | -0.25% | 192.5만 |
|---|
| 2026.03.09 | ₩103,813 | ₩105,911 | ₩101,742 | ₩105,403 | +1.53% | 335.2만 |
|---|
| 2026.03.06 | ₩105,443 | ₩105,831 | ₩103,533 | ₩105,671 | +0.22% | 337.6만 |
|---|
| 2026.03.05 | ₩109,051 | ₩110,053 | ₩107,274 | ₩108,303 | -0.69% | 237.4만 |
|---|
| 2026.03.04 | ₩109,732 | ₩110,387 | ₩109,024 | ₩110,160 | +0.39% | 242.1만 |
|---|
| 2026.03.03 | ₩107,461 | ₩110,454 | ₩106,686 | ₩109,478 | +1.88% | 290.9만 |
|---|
| 2026.03.02 | ₩107,568 | ₩110,948 | ₩106,926 | ₩110,133 | +2.38% | 289.4만 |
|---|
| 2026.02.27 | ₩112,819 | ₩113,019 | ₩108,116 | ₩109,372 | -3.06% | 348.8만 |
|---|
| 2026.02.26 | ₩114,262 | ₩116,186 | ₩113,861 | ₩114,996 | +0.64% | 203.1만 |
|---|
| 2026.02.25 | ₩111,817 | ₩113,834 | ₩111,643 | ₩113,714 | +1.70% | 260.2만 |
|---|
| 2026.02.24 | ₩110,307 | ₩112,017 | ₩109,372 | ₩111,028 | +0.65% | 200.4만 |
|---|
| 2026.02.23 | ₩115,611 | ₩116,600 | ₩110,547 | ₩111,229 | -3.79% | 252.6만 |
|---|
| 2026.02.20 | ₩114,622 | ₩116,346 | ₩113,794 | ₩116,346 | +1.50% | 266.1만 |
|---|
| 2026.02.19 | ₩115,731 | ₩115,998 | ₩114,101 | ₩115,224 | -0.44% | 142.7만 |
|---|
| 2026.02.18 | ₩115,598 | ₩117,428 | ₩115,264 | ₩116,626 | +0.89% | 205.4만 |
|---|
| 2026.02.17 | ₩114,622 | ₩116,399 | ₩114,622 | ₩115,157 | +0.47% | 379.3만 |
|---|
| 2026.02.13 | ₩113,513 | ₩114,836 | ₩111,857 | ₩114,382 | +0.77% | 261.5만 |
|---|
| 2026.02.12 | ₩118,671 | ₩119,379 | ₩113,019 | ₩114,021 | -3.92% | 319.3만 |
|---|
| 2026.02.11 | ₩120,862 | ₩121,597 | ₩117,174 | ₩117,802 | -2.53% | 367만 |
|---|
| 2026.02.10 | ₩121,049 | ₩122,171 | ₩117,989 | ₩119,967 | -0.89% | 266.3만 |
|---|
| 2026.02.09 | ₩120,795 | ₩121,877 | ₩120,488 | ₩121,182 | +0.32% | 168.8만 |
|---|
| 2026.02.06 | ₩119,165 | ₩121,476 | ₩119,165 | ₩121,049 | +1.58% | 315.2만 |
|---|
| 2026.02.05 | ₩118,230 | ₩118,911 | ₩116,252 | ₩117,749 | -0.41% | 321.7만 |
|---|
| 2026.02.04 | ₩118,417 | ₩120,301 | ₩118,363 | ₩119,045 | +0.53% | 413.5만 |
|---|
| 2026.02.03 | ₩117,308 | ₩119,232 | ₩116,239 | ₩118,043 | +0.63% | 331.9만 |
|---|
| 2026.02.02 | ₩115,090 | ₩117,214 | ₩114,355 | ₩117,094 | +1.74% | 157.7만 |
|---|
| 2026.01.30 | ₩114,796 | ₩115,544 | ₩114,021 | ₩115,170 | +0.33% | 426.7만 |
|---|
| 2026.01.29 | ₩114,262 | ₩115,504 | ₩113,540 | ₩115,197 | +0.82% | 314.6만 |
|---|
| 2026.01.28 | ₩113,834 | ₩114,248 | ₩112,859 | ₩113,687 | -0.13% | 189.1만 |
|---|
| 2026.01.27 | ₩113,700 | ₩114,449 | ₩113,406 | ₩114,221 | +0.46% | 278.7만 |
|---|
| 2026.01.26 | ₩112,779 | ₩114,128 | ₩112,779 | ₩113,740 | +0.85% | 133.3만 |
|---|
| 2026.01.23 | ₩114,435 | ₩114,449 | ₩112,404 | ₩112,779 | -1.45% | 175.2만 |
|---|
| 2026.01.22 | ₩115,718 | ₩117,228 | ₩115,090 | ₩115,290 | -0.37% | 225만 |
|---|
| 2026.01.21 | ₩113,286 | ₩116,159 | ₩113,286 | ₩115,210 | +1.70% | 522만 |
|---|
| 2026.01.20 | ₩113,179 | ₩115,197 | ₩112,605 | ₩113,166 | -0.01% | 272.7만 |
|---|
| 2026.01.16 | ₩115,264 | ₩116,386 | ₩115,010 | ₩115,090 | -0.15% | 161.4만 |
|---|
| 2026.01.15 | ₩113,901 | ₩116,065 | ₩113,861 | ₩115,558 | +1.45% | 457.1만 |
|---|
| 2026.01.14 | ₩113,700 | ₩113,928 | ₩112,511 | ₩113,727 | +0.02% | 257.6만 |
|---|
| 2026.01.13 | ₩116,199 | ₩116,386 | ₩114,195 | ₩114,449 | -1.51% | 273.2만 |
|---|
| 2026.01.12 | ₩115,611 | ₩116,132 | ₩115,050 | ₩115,972 | +0.31% | 235.3만 |
|---|
| 2026.01.09 | ₩117,896 | ₩118,310 | ₩117,027 | ₩117,054 | -0.71% | 145.9만 |
|---|
| 2026.01.08 | ₩116,399 | ₩118,403 | ₩116,239 | ₩117,495 | +0.94% | 285.8만 |
|---|
| 2026.01.07 | ₩118,297 | ₩118,297 | ₩116,266 | ₩116,586 | -1.45% | 314.3만 |
|---|
| 2026.01.06 | ₩117,241 | ₩118,697 | ₩116,800 | ₩118,417 | +1.00% | 179.7만 |
|---|
| 2026.01.05 | ₩114,582 | ₩118,430 | ₩114,542 | ₩117,375 | +2.44% | 382.4만 |
|---|
| 2026.01.02 | ₩112,872 | ₩114,756 | ₩112,124 | ₩114,582 | +1.52% | 134.3만 |
|---|
| 2025.12.31 | ₩113,714 | ₩113,754 | ₩112,565 | ₩112,618 | -0.96% | 86.8만 |
|---|
| 2025.12.30 | ₩114,395 | ₩114,395 | ₩113,286 | ₩113,447 | -0.83% | 121.9만 |
|---|
| 2025.12.29 | ₩115,264 | ₩115,437 | ₩114,021 | ₩114,101 | -1.01% | 92.8만 |
|---|
| 2025.12.26 | ₩115,664 | ₩115,664 | ₩114,930 | ₩115,397 | -0.23% | 50.2만 |
|---|
| 2025.12.24 | ₩114,876 | ₩115,905 | ₩114,596 | ₩115,437 | +0.49% | 58만 |
|---|
| 2025.12.23 | ₩114,702 | ₩115,210 | ₩114,569 | ₩114,609 | -0.08% | 853.6만 |
|---|
| 2025.12.22 | ₩113,647 | ₩114,930 | ₩113,553 | ₩114,702 | +0.93% | 99.3만 |
|---|
| 2025.12.19 | ₩113,006 | ₩114,221 | ₩112,925 | ₩113,928 | +0.82% | 133.8만 |
|---|
| 2025.12.18 | ₩113,527 | ₩114,128 | ₩112,164 | ₩112,645 | -0.78% | 206.5만 |
|---|
| 2025.12.17 | ₩113,447 | ₩114,075 | ₩112,685 | ₩112,779 | -0.59% | 263만 |
|---|
| 2025.12.16 | ₩114,075 | ₩114,075 | ₩112,164 | ₩112,792 | -1.12% | 136.8만 |
|---|
| 2025.12.15 | ₩114,342 | ₩114,890 | ₩113,460 | ₩113,620 | -0.63% | 168.8만 |
|---|
| 2025.12.12 | ₩114,502 | ₩114,729 | ₩113,019 | ₩113,460 | -0.91% | 187.2만 |
|---|
| 2025.12.11 | ₩112,578 | ₩114,622 | ₩112,578 | ₩114,088 | +1.34% | 371.3만 |
|---|
| 2025.12.10 | ₩109,919 | ₩113,126 | ₩109,679 | ₩112,725 | +2.55% | 294.2만 |
|---|
| 2025.12.09 | ₩109,679 | ₩111,389 | ₩109,572 | ₩109,893 | +0.19% | 241.9만 |
|---|
| 2025.12.08 | ₩109,572 | ₩110,534 | ₩109,265 | ₩109,826 | +0.23% | 152.2만 |
|---|
| 2025.12.05 | ₩109,091 | ₩110,240 | ₩108,891 | ₩109,532 | +0.40% | 200만 |
|---|
| 2025.12.04 | ₩108,289 | ₩109,625 | ₩108,289 | ₩109,251 | +0.89% | 151.7만 |
|---|
| 2025.12.03 | ₩105,978 | ₩108,570 | ₩105,978 | ₩108,503 | +2.38% | 112.9만 |
|---|
| 2025.12.02 | ₩106,125 | ₩106,633 | ₩105,590 | ₩106,031 | -0.09% | 121.4만 |
|---|
| 2025.12.01 | ₩105,430 | ₩106,739 | ₩105,430 | ₩105,831 | +0.38% | 102만 |
|---|
| 2025.11.28 | ₩105,337 | ₩106,486 | ₩105,337 | ₩105,978 | +0.61% | 63.9만 |
|---|
| 2025.11.26 | ₩104,709 | ₩105,884 | ₩104,615 | ₩105,283 | +0.55% | 89만 |
|---|
| 2025.11.25 | ₩103,038 | ₩104,775 | ₩102,584 | ₩104,495 | +1.41% | 149.1만 |
|---|
| 2025.11.24 | ₩101,983 | ₩103,052 | ₩101,315 | ₩102,718 | +0.72% | 221.1만 |
|---|
| 2025.11.21 | ₩101,208 | ₩102,517 | ₩99,845 | ₩101,849 | +0.63% | 328만 |
|---|
| 2025.11.20 | ₩102,504 | ₩103,867 | ₩100,340 | ₩100,366 | -2.09% | 389.3만 |
|---|
| 2025.11.19 | ₩100,593 | ₩101,742 | ₩100,593 | ₩101,489 | +0.89% | 136.3만 |
|---|
| 2025.11.18 | ₩99,538 | ₩101,502 | ₩99,311 | ₩100,513 | +0.98% | 286.8만 |
|---|
| 2025.11.17 | ₩102,571 | ₩102,798 | ₩99,658 | ₩100,153 | -2.36% | 472.6만 |
|---|
| 2025.11.14 | ₩102,892 | ₩103,479 | ₩101,529 | ₩102,878 | -0.01% | 245.1만 |
|---|
| 2025.11.13 | ₩105,724 | ₩105,978 | ₩103,346 | ₩103,546 | -2.06% | 263.9만 |
|---|
| 2025.11.12 | ₩104,735 | ₩106,993 | ₩104,735 | ₩105,844 | +1.06% | 289.3만 |
|---|
| 2025.11.11 | ₩104,615 | ₩105,323 | ₩104,147 | ₩104,642 | +0.03% | 174.6만 |
|---|
| 2025.11.10 | ₩104,067 | ₩104,962 | ₩103,626 | ₩104,428 | +0.35% | 330.1만 |
|---|
| 2025.11.07 | ₩102,344 | ₩103,586 | ₩101,422 | ₩103,573 | +1.20% | 238만 |
|---|
| 2025.11.06 | ₩103,172 | ₩103,787 | ₩102,077 | ₩102,905 | -0.26% | 151.3만 |
|---|
| 2025.11.05 | ₩102,691 | ₩103,707 | ₩101,462 | ₩103,079 | +0.38% | 242.2만 |
|---|
| 2025.11.04 | ₩101,903 | ₩103,586 | ₩101,262 | ₩102,664 | +0.75% | 158.3만 |
|---|
| 2025.11.03 | ₩102,651 | ₩102,865 | ₩101,435 | ₩102,798 | +0.14% | 106.5만 |
|---|
| 2025.10.31 | ₩102,036 | ₩103,172 | ₩101,716 | ₩102,878 | +0.82% | 147.4만 |
|---|
| 2025.10.30 | ₩101,596 | ₩103,840 | ₩101,596 | ₩102,424 | +0.82% | 128.3만 |
|---|
| 2025.10.29 | ₩102,277 | ₩103,252 | ₩101,315 | ₩101,863 | -0.40% | 276.3만 |
|---|
| 2025.10.28 | ₩103,132 | ₩103,399 | ₩102,357 | ₩102,838 | -0.29% | 158.2만 |
|---|
| 2025.10.27 | ₩103,159 | ₩103,666 | ₩102,704 | ₩103,052 | -0.10% | 106.3만 |
|---|
| 2025.10.24 | ₩101,555 | ₩103,199 | ₩101,529 | ₩102,798 | +1.22% | 158.3만 |
|---|
| 2025.10.23 | ₩100,433 | ₩101,088 | ₩100,300 | ₩100,714 | +0.28% | 158.1만 |
|---|
| 2025.10.22 | ₩101,155 | ₩101,569 | ₩99,752 | ₩100,326 | -0.82% | 240.2만 |
|---|
| 2025.10.21 | ₩101,368 | ₩102,050 | ₩100,994 | ₩101,008 | -0.36% | 244.1만 |
|---|
| 2025.10.20 | ₩99,752 | ₩101,622 | ₩99,605 | ₩101,368 | +1.62% | 314.4만 |
|---|
| 2025.10.17 | ₩99,164 | ₩99,578 | ₩98,055 | ₩99,191 | +0.03% | 338만 |
|---|
| 2025.10.16 | ₩102,451 | ₩102,758 | ₩97,961 | ₩98,683 | -3.68% | 835.1만 |
|---|
| 2025.10.15 | ₩103,426 | ₩103,880 | ₩101,783 | ₩102,411 | -0.98% | 311.6만 |
|---|
| 2025.10.14 | ₩99,939 | ₩102,972 | ₩98,923 | ₩102,023 | +2.09% | 514.1만 |
|---|
| 2025.10.13 | ₩99,645 | ₩100,487 | ₩99,351 | ₩100,166 | +0.52% | 369.7만 |
|---|
| 2025.10.10 | ₩102,143 | ₩102,451 | ₩98,229 | ₩98,269 | -3.79% | 290.8만 |
|---|