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 | ₩116,628 | ₩117,296 | ₩115,801 | ₩116,935 | +0.26% | 277.5만 |
| 2026.10.08 | ₩114,973 | ₩116,495 | ₩114,319 | ₩116,455 | +1.29% | 257.4만 |
| 2026.10.07 | ₩115,547 | ₩115,721 | ₩114,546 | ₩115,587 | +0.03% | 222.9만 |
| 2026.10.06 | ₩117,296 | ₩117,937 | ₩116,642 | ₩116,949 | -0.30% | 275.5만 |
| 2026.10.05 | ₩117,149 | ₩117,509 | ₩116,255 | ₩116,882 | -0.23% | 166.9만 |
| 2026.10.02 | ₩116,562 | ₩117,416 | ₩116,148 | ₩116,909 | +0.30% | 287.4만 |
| 2026.10.01 | ₩115,667 | ₩116,321 | ₩113,598 | ₩116,201 | +0.46% | 444.7만 |
| 2026.09.30 | ₩117,723 | ₩117,870 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩116,442 |
| -1.09% |
| 278.7만 |
| 2026.09.29 | ₩118,417 | ₩118,804 | ₩116,709 | ₩117,469 | -0.80% | 280.7만 |
|---|
| 2026.09.28 | ₩119,645 | ₩119,659 | ₩118,164 | ₩118,350 | -1.08% | 128만 |
|---|
| 2026.09.25 | ₩119,071 | ₩120,366 | ₩118,604 | ₩120,099 | +0.86% | 278.8만 |
|---|
| 2026.09.24 | ₩118,898 | ₩119,405 | ₩117,790 | ₩118,844 | -0.04% | 170.3만 |
|---|
| 2026.09.23 | ₩119,539 | ₩120,740 | ₩118,844 | ₩118,951 | -0.49% | 527만 |
|---|
| 2026.09.22 | ₩123,503 | ₩123,623 | ₩119,712 | ₩120,420 | -2.50% | 205.8만 |
|---|
| 2026.09.21 | ₩123,236 | ₩123,650 | ₩122,555 | ₩123,290 | +0.04% | 133.7만 |
|---|
| 2026.09.18 | ₩122,475 | ₩123,209 | ₩122,208 | ₩122,929 | +0.37% | 187만 |
|---|
| 2026.09.17 | ₩123,930 | ₩124,171 | ₩121,915 | ₩123,223 | -0.57% | 362.1만 |
|---|
| 2026.09.16 | ₩126,547 | ₩126,547 | ₩121,327 | ₩122,769 | -2.99% | 268.1만 |
|---|
| 2026.09.15 | ₩126,947 | ₩127,468 | ₩124,745 | ₩126,413 | -0.42% | 295.5만 |
|---|
| 2026.09.14 | ₩128,856 | ₩128,909 | ₩125,946 | ₩126,840 | -1.56% | 236.8만 |
|---|
| 2026.09.11 | ₩130,151 | ₩130,565 | ₩128,175 | ₩129,283 | -0.67% | 100.4만 |
|---|
| 2026.09.10 | ₩127,962 | ₩128,803 | ₩127,695 | ₩128,522 | +0.44% | 163.4만 |
|---|
| 2026.09.09 | ₩128,015 | ₩129,670 | ₩127,267 | ₩128,642 | +0.49% | 106.5만 |
|---|
| 2026.09.08 | ₩129,630 | ₩130,151 | ₩128,803 | ₩128,976 | -0.50% | 168.5만 |
|---|
| 2026.09.04 | ₩130,004 | ₩130,792 | ₩129,603 | ₩130,351 | +0.27% | 94.5만 |
|---|
| 2026.09.03 | ₩129,083 | ₩130,591 | ₩128,936 | ₩130,364 | +0.99% | 110.4만 |
|---|
| 2026.09.02 | ₩126,760 | ₩129,951 | ₩126,760 | ₩128,362 | +1.26% | 132.1만 |
|---|
| 2026.09.01 | ₩126,720 | ₩128,442 | ₩126,079 | ₩126,373 | -0.27% | 162만 |
|---|
| 2026.08.31 | ₩128,215 | ₩128,229 | ₩127,254 | ₩127,321 | -0.70% | 80.4만 |
|---|
| 2026.08.28 | ₩128,722 | ₩129,190 | ₩128,108 | ₩128,522 | -0.16% | 95만 |
|---|
| 2026.08.27 | ₩128,375 | ₩128,963 | ₩127,348 | ₩128,122 | -0.20% | 100.4만 |
|---|
| 2026.08.26 | ₩129,110 | ₩129,270 | ₩128,028 | ₩128,843 | -0.21% | 180만 |
|---|
| 2026.08.25 | ₩128,829 | ₩129,030 | ₩127,681 | ₩128,789 | -0.03% | 89.1만 |
|---|
| 2026.08.24 | ₩127,761 | ₩129,390 | ₩127,761 | ₩128,349 | +0.46% | 119.4만 |
|---|
| 2026.08.21 | ₩127,281 | ₩128,162 | ₩126,747 | ₩127,641 | +0.28% | 201.9만 |
|---|
| 2026.08.20 | ₩128,482 | ₩128,976 | ₩126,413 | ₩126,520 | -1.53% | 179만 |
|---|
| 2026.08.19 | ₩132,287 | ₩132,514 | ₩128,469 | ₩128,829 | -2.61% | 228.4만 |
|---|
| 2026.08.18 | ₩132,674 | ₩132,727 | ₩131,339 | ₩132,006 | -0.50% | 99.7만 |
|---|
| 2026.08.17 | ₩132,714 | ₩134,302 | ₩132,433 | ₩132,514 | -0.15% | 57.7만 |
|---|
| 2026.08.14 | ₩132,487 | ₩133,328 | ₩131,886 | ₩133,074 | +0.44% | 63.5만 |
|---|
| 2026.08.13 | ₩133,194 | ₩133,568 | ₩132,180 | ₩132,433 | -0.57% | 71.3만 |
|---|
| 2026.08.12 | ₩131,953 | ₩132,794 | ₩131,432 | ₩132,580 | +0.48% | 78.5만 |
|---|
| 2026.08.11 | ₩130,912 | ₩131,699 | ₩130,431 | ₩131,165 | +0.19% | 54.2만 |
|---|
| 2026.08.10 | ₩130,231 | ₩131,059 | ₩129,764 | ₩130,645 | +0.32% | 78.5만 |
|---|
| 2026.08.07 | ₩130,071 | ₩130,605 | ₩129,003 | ₩130,298 | +0.17% | 131.5만 |
|---|
| 2026.08.06 | ₩132,647 | ₩132,727 | ₩129,777 | ₩130,111 | -1.91% | 111.2만 |
|---|
| 2026.08.05 | ₩132,086 | ₩132,634 | ₩131,659 | ₩131,713 | -0.28% | 196.4만 |
|---|
| 2026.08.04 | ₩129,911 | ₩132,126 | ₩129,777 | ₩131,259 | +1.04% | 118.1만 |
|---|
| 2026.08.03 | ₩128,576 | ₩129,577 | ₩128,189 | ₩129,550 | +0.76% | 210.7만 |
|---|
| 2026.07.31 | ₩128,135 | ₩129,110 | ₩127,481 | ₩128,242 | +0.08% | 97.2만 |
|---|
| 2026.07.30 | ₩127,054 | ₩128,375 | ₩126,467 | ₩127,988 | +0.74% | 162.7만 |
|---|
| 2026.07.29 | ₩129,163 | ₩129,417 | ₩125,746 | ₩126,053 | -2.41% | 145.6만 |
|---|
| 2026.07.28 | ₩129,443 | ₩129,563 | ₩127,882 | ₩129,457 | +0.01% | 127.5만 |
|---|
| 2026.07.27 | ₩130,084 | ₩130,885 | ₩128,042 | ₩128,909 | -0.90% | 122.1만 |
|---|
| 2026.07.24 | ₩128,362 | ₩129,470 | ₩128,002 | ₩128,976 | +0.48% | 74.3만 |
|---|
| 2026.07.23 | ₩128,202 | ₩128,429 | ₩127,294 | ₩128,402 | +0.16% | 146.9만 |
|---|
| 2026.07.22 | ₩129,417 | ₩129,857 | ₩128,776 | ₩129,644 | +0.18% | 212만 |
|---|
| 2026.07.21 | ₩128,255 | ₩129,403 | ₩127,321 | ₩129,296 | +0.81% | 146만 |
|---|
| 2026.07.20 | ₩129,603 | ₩130,364 | ₩127,748 | ₩128,082 | -1.17% | 299.6만 |
|---|
| 2026.07.17 | ₩130,084 | ₩130,885 | ₩128,442 | ₩129,377 | -0.54% | 152.5만 |
|---|
| 2026.07.16 | ₩131,926 | ₩132,113 | ₩130,525 | ₩131,312 | -0.47% | 258.4만 |
|---|
| 2026.07.15 | ₩129,977 | ₩131,446 | ₩129,617 | ₩131,406 | +1.10% | 553.2만 |
|---|
| 2026.07.14 | ₩127,775 | ₩131,179 | ₩127,641 | ₩129,430 | +1.30% | 302.9만 |
|---|
| 2026.07.13 | ₩128,843 | ₩128,843 | ₩126,907 | ₩128,095 | -0.58% | 195.3만 |
|---|
| 2026.07.10 | ₩128,509 | ₩128,803 | ₩127,334 | ₩128,215 | -0.23% | 131.9만 |
|---|
| 2026.07.09 | ₩126,079 | ₩128,189 | ₩126,013 | ₩127,574 | +1.19% | 184.5만 |
|---|
| 2026.07.08 | ₩127,481 | ₩127,615 | ₩124,478 | ₩125,172 | -1.81% | 341.5만 |
|---|
| 2026.07.07 | ₩129,163 | ₩129,377 | ₩128,269 | ₩128,362 | -0.62% | 126만 |
|---|
| 2026.07.06 | ₩126,547 | ₩128,496 | ₩126,400 | ₩128,482 | +1.53% | 112.9만 |
|---|
| 2026.07.02 | ₩127,574 | ₩127,615 | ₩124,971 | ₩126,066 | -1.18% | 116.9만 |
|---|
| 2026.07.01 | ₩124,171 | ₩127,067 | ₩123,570 | ₩126,426 | +1.82% | 294.7만 |
|---|
| 2026.06.30 | ₩124,771 | ₩125,092 | ₩123,864 | ₩124,117 | -0.52% | 170.9만 |
|---|
| 2026.06.29 | ₩125,038 | ₩125,852 | ₩124,678 | ₩125,052 | +0.01% | 76.7만 |
|---|
| 2026.06.26 | ₩126,547 | ₩126,720 | ₩124,224 | ₩124,758 | -1.41% | 151.4만 |
|---|
| 2026.06.25 | ₩125,866 | ₩128,349 | ₩125,866 | ₩126,400 | +0.42% | 280.9만 |
|---|
| 2026.06.24 | ₩125,666 | ₩125,906 | ₩124,664 | ₩125,118 | -0.44% | 218.3만 |
|---|
| 2026.06.23 | ₩124,291 | ₩125,852 | ₩123,770 | ₩125,639 | +1.08% | 260.4만 |
|---|
| 2026.06.22 | ₩123,797 | ₩125,092 | ₩123,757 | ₩124,785 | +0.80% | 111.4만 |
|---|
| 2026.06.18 | ₩125,772 | ₩126,440 | ₩123,423 | ₩123,663 | -1.68% | 376만 |
|---|
| 2026.06.17 | ₩125,025 | ₩126,880 | ₩123,917 | ₩124,451 | -0.46% | 281.1만 |
|---|
| 2026.06.16 | ₩123,957 | ₩125,172 | ₩123,703 | ₩124,878 | +0.74% | 296.7만 |
|---|
| 2026.06.15 | ₩125,225 | ₩125,545 | ₩122,689 | ₩122,902 | -1.85% | 161.3만 |
|---|
| 2026.06.12 | ₩122,502 | ₩124,197 | ₩122,422 | ₩123,610 | +0.90% | 217.3만 |
|---|
| 2026.06.11 | ₩119,952 | ₩121,741 | ₩119,125 | ₩121,541 | +1.32% | 258.5만 |
|---|
| 2026.06.10 | ₩120,126 | ₩121,274 | ₩119,231 | ₩119,272 | -0.71% | 131.4만 |
|---|
| 2026.06.09 | ₩120,339 | ₩121,688 | ₩118,617 | ₩120,393 | +0.04% | 254.7만 |
|---|
| 2026.06.08 | ₩120,059 | ₩120,913 | ₩119,365 | ₩119,392 | -0.56% | 254.9만 |
|---|
| 2026.06.05 | ₩120,887 | ₩121,007 | ₩119,151 | ₩119,552 | -1.10% | 354.3만 |
|---|
| 2026.06.04 | ₩117,429 | ₩120,860 | ₩117,429 | ₩120,593 | +2.69% | 236.4만 |
|---|
| 2026.06.03 | ₩117,122 | ₩117,122 | ₩115,547 | ₩116,348 | -0.66% | 95.1만 |
|---|
| 2026.06.02 | ₩115,707 | ₩118,404 | ₩115,400 | ₩117,990 | +1.97% | 214.2만 |
|---|
| 2026.06.01 | ₩115,213 | ₩116,402 | ₩114,893 | ₩115,974 | +0.66% | 66.5만 |
|---|
| 2026.05.29 | ₩115,480 | ₩116,375 | ₩115,107 | ₩116,321 | +0.73% | 51.6만 |
|---|
| 2026.05.28 | ₩115,067 | ₩115,774 | ₩114,506 | ₩115,454 | +0.34% | 59.3만 |
|---|
| 2026.05.27 | ₩116,628 | ₩116,935 | ₩114,880 | ₩115,574 | -0.90% | 165.8만 |
|---|
| 2026.05.26 | ₩116,228 | ₩117,189 | ₩115,894 | ₩116,495 | +0.23% | 53.4만 |
|---|
| 2026.05.22 | ₩115,601 | ₩116,148 | ₩115,147 | ₩115,507 | -0.08% | 75.6만 |
|---|
| 2026.05.21 | ₩113,919 | ₩115,067 | ₩113,451 | ₩114,933 | +0.89% | 77.3만 |
|---|
| 2026.05.20 | ₩112,424 | ₩114,559 | ₩111,316 | ₩114,346 | +1.71% | 65.9만 |
|---|
| 2026.05.19 | ₩111,903 | ₩112,490 | ₩110,982 | ₩111,583 | -0.29% | 66.8만 |
|---|
| 2026.05.18 | ₩111,823 | ₩113,078 | ₩111,636 | ₩112,530 | +0.63% | 77.9만 |
|---|
| 2026.05.15 | ₩112,036 | ₩112,277 | ₩110,888 | ₩111,743 | -0.26% | 80.7만 |
|---|
| 2026.05.14 | ₩112,277 | ₩113,211 | ₩112,010 | ₩112,584 | +0.27% | 102.6만 |
|---|
| 2026.05.13 | ₩112,450 | ₩112,744 | ₩111,516 | ₩111,543 | -0.81% | 69.9만 |
|---|
| 2026.05.12 | ₩112,437 | ₩113,345 | ₩110,715 | ₩113,024 | +0.52% | 126.8만 |
|---|
| 2026.05.11 | ₩113,692 | ₩114,159 | ₩112,143 | ₩112,450 | -1.09% | 95.9만 |
|---|
| 2026.05.08 | ₩115,334 | ₩115,334 | ₩113,465 | ₩113,785 | -1.34% | 94.1만 |
|---|
| 2026.05.07 | ₩116,402 | ₩117,016 | ₩114,279 | ₩114,613 | -1.54% | 87.1만 |
|---|
| 2026.05.06 | ₩116,041 | ₩117,456 | ₩116,041 | ₩116,535 | +0.43% | 115.5만 |
|---|
| 2026.05.05 | ₩114,453 | ₩115,480 | ₩113,999 | ₩115,093 | +0.56% | 77.2만 |
|---|
| 2026.05.04 | ₩115,294 | ₩115,480 | ₩113,625 | ₩113,905 | -1.20% | 105만 |
|---|
| 2026.05.01 | ₩116,575 | ₩117,336 | ₩115,854 | ₩115,868 | -0.61% | 87.1만 |
|---|
| 2026.04.30 | ₩114,399 | ₩116,935 | ₩113,745 | ₩116,575 | +1.90% | 93.1만 |
|---|
| 2026.04.29 | ₩115,707 | ₩116,121 | ₩114,212 | ₩114,840 | -0.75% | 75.4만 |
|---|
| 2026.04.28 | ₩116,669 | ₩117,429 | ₩115,694 | ₩115,961 | -0.61% | 84.3만 |
|---|
| 2026.04.27 | ₩114,239 | ₩116,415 | ₩114,239 | ₩116,095 | +1.62% | 65.2만 |
|---|
| 2026.04.24 | ₩115,747 | ₩116,175 | ₩114,332 | ₩114,506 | -1.07% | 193.8만 |
|---|
| 2026.04.23 | ₩116,121 | ₩117,029 | ₩114,693 | ₩116,095 | -0.02% | 102.3만 |
|---|
| 2026.04.22 | ₩117,576 | ₩117,870 | ₩116,095 | ₩116,388 | -1.01% | 100.7만 |
|---|
| 2026.04.21 | ₩117,483 | ₩118,884 | ₩116,709 | ₩117,002 | -0.41% | 177.6만 |
|---|
| 2026.04.20 | ₩115,360 | ₩117,216 | ₩115,360 | ₩117,176 | +1.57% | 109.6만 |
|---|
| 2026.04.17 | ₩115,814 | ₩117,336 | ₩115,347 | ₩115,988 | +0.15% | 197.5만 |
|---|
| 2026.04.16 | ₩114,426 | ₩115,641 | ₩114,226 | ₩114,346 | -0.07% | 206.8만 |
|---|
| 2026.04.15 | ₩115,107 | ₩115,828 | ₩114,199 | ₩114,880 | -0.20% | 138.9만 |
|---|
| 2026.04.14 | ₩114,279 | ₩114,920 | ₩113,278 | ₩114,386 | +0.09% | 298.2만 |
|---|
| 2026.04.13 | ₩112,010 | ₩114,519 | ₩111,676 | ₩114,479 | +2.20% | 106.6만 |
|---|
| 2026.04.10 | ₩113,879 | ₩113,945 | ₩112,784 | ₩113,265 | -0.54% | 140만 |
|---|
| 2026.04.09 | ₩112,063 | ₩114,319 | ₩111,970 | ₩114,039 | +1.76% | 117.5만 |
|---|
| 2026.04.08 | ₩112,317 | ₩113,438 | ₩111,716 | ₩112,557 | +0.21% | 360.6만 |
|---|
| 2026.04.07 | ₩107,404 | ₩108,886 | ₩107,391 | ₩108,486 | +1.01% | 149.9만 |
|---|
| 2026.04.06 | ₩107,324 | ₩108,259 | ₩107,271 | ₩108,219 | +0.83% | 65.5만 |
|---|
| 2026.04.02 | ₩105,189 | ₩107,431 | ₩104,227 | ₩107,178 | +1.89% | 117.5만 |
|---|
| 2026.04.01 | ₩107,231 | ₩107,805 | ₩106,190 | ₩106,977 | -0.24% | 215.4만 |
|---|
| 2026.03.31 | ₩103,346 | ₩105,816 | ₩102,812 | ₩105,616 | +2.20% | 624.6만 |
|---|
| 2026.03.30 | ₩102,893 | ₩103,039 | ₩101,451 | ₩101,985 | -0.88% | 160.3만 |
|---|
| 2026.03.27 | ₩103,720 | ₩103,720 | ₩101,384 | ₩101,731 | -1.92% | 167.9만 |
|---|
| 2026.03.26 | ₩104,441 | ₩105,509 | ₩103,640 | ₩104,214 | -0.22% | 136만 |
|---|
| 2026.03.25 | ₩105,923 | ₩106,737 | ₩104,321 | ₩105,456 | -0.44% | 167.3만 |
|---|
| 2026.03.24 | ₩102,412 | ₩105,763 | ₩102,412 | ₩104,935 | +2.46% | 185.9만 |
|---|
| 2026.03.23 | ₩104,748 | ₩105,496 | ₩103,627 | ₩103,693 | -1.01% | 564.3만 |
|---|
| 2026.03.20 | ₩102,132 | ₩103,507 | ₩101,918 | ₩102,893 | +0.75% | 210.8만 |
|---|
| 2026.03.19 | ₩101,104 | ₩103,119 | ₩100,677 | ₩102,479 | +1.36% | 205.4만 |
|---|
| 2026.03.18 | ₩102,212 | ₩103,774 | ₩102,078 | ₩102,212 | 0.00% | 257.4만 |
|---|
| 2026.03.17 | ₩103,026 | ₩104,094 | ₩102,652 | ₩102,826 | -0.19% | 143.9만 |
|---|
| 2026.03.16 | ₩102,238 | ₩103,533 | ₩101,798 | ₩102,012 | -0.22% | 176.8만 |
|---|
| 2026.03.13 | ₩102,439 | ₩103,333 | ₩101,131 | ₩101,237 | -1.17% | 259.8만 |
|---|
| 2026.03.12 | ₩102,399 | ₩102,879 | ₩101,571 | ₩101,958 | -0.43% | 317.9만 |
|---|
| 2026.03.11 | ₩104,841 | ₩105,295 | ₩103,346 | ₩104,574 | -0.25% | 187.8만 |
|---|
| 2026.03.10 | ₩105,562 | ₩107,218 | ₩104,254 | ₩105,295 | -0.25% | 192.5만 |
|---|
| 2026.03.09 | ₩103,720 | ₩105,816 | ₩101,651 | ₩105,309 | +1.53% | 335.2만 |
|---|
| 2026.03.06 | ₩105,349 | ₩105,736 | ₩103,440 | ₩105,576 | +0.22% | 337.6만 |
|---|
| 2026.03.05 | ₩108,953 | ₩109,954 | ₩107,178 | ₩108,205 | -0.69% | 237.4만 |
|---|
| 2026.03.04 | ₩109,634 | ₩110,288 | ₩108,926 | ₩110,061 | +0.39% | 242.1만 |
|---|
| 2026.03.03 | ₩107,364 | ₩110,355 | ₩106,590 | ₩109,380 | +1.88% | 290.9만 |
|---|
| 2026.03.02 | ₩107,471 | ₩110,848 | ₩106,830 | ₩110,034 | +2.38% | 289.4만 |
|---|
| 2026.02.27 | ₩112,717 | ₩112,917 | ₩108,018 | ₩109,273 | -3.06% | 348.8만 |
|---|
| 2026.02.26 | ₩114,159 | ₩116,081 | ₩113,758 | ₩114,893 | +0.64% | 203.1만 |
|---|
| 2026.02.25 | ₩111,716 | ₩113,732 | ₩111,543 | ₩113,612 | +1.70% | 260.2만 |
|---|
| 2026.02.24 | ₩110,208 | ₩111,916 | ₩109,273 | ₩110,929 | +0.65% | 200.4만 |
|---|
| 2026.02.23 | ₩115,507 | ₩116,495 | ₩110,448 | ₩111,129 | -3.79% | 252.6만 |
|---|
| 2026.02.20 | ₩114,519 | ₩116,241 | ₩113,692 | ₩116,241 | +1.50% | 266.1만 |
|---|
| 2026.02.19 | ₩115,627 | ₩115,894 | ₩113,999 | ₩115,120 | -0.44% | 142.7만 |
|---|
| 2026.02.18 | ₩115,494 | ₩117,323 | ₩115,160 | ₩116,522 | +0.89% | 205.4만 |
|---|
| 2026.02.17 | ₩114,519 | ₩116,295 | ₩114,519 | ₩115,053 | +0.47% | 379.3만 |
|---|
| 2026.02.13 | ₩113,411 | ₩114,733 | ₩111,756 | ₩114,279 | +0.77% | 261.5만 |
|---|
| 2026.02.12 | ₩118,564 | ₩119,272 | ₩112,917 | ₩113,919 | -3.92% | 319.3만 |
|---|
| 2026.02.11 | ₩120,753 | ₩121,487 | ₩117,069 | ₩117,696 | -2.53% | 367만 |
|---|
| 2026.02.10 | ₩120,940 | ₩122,061 | ₩117,883 | ₩119,859 | -0.89% | 266.3만 |
|---|
| 2026.02.09 | ₩120,687 | ₩121,768 | ₩120,379 | ₩121,074 | +0.32% | 168.8만 |
|---|
| 2026.02.06 | ₩119,058 | ₩121,367 | ₩119,058 | ₩120,940 | +1.58% | 315.2만 |
|---|
| 2026.02.05 | ₩118,124 | ₩118,804 | ₩116,148 | ₩117,643 | -0.41% | 321.7만 |
|---|
| 2026.02.04 | ₩118,310 | ₩120,193 | ₩118,257 | ₩118,938 | +0.53% | 413.5만 |
|---|
| 2026.02.03 | ₩117,202 | ₩119,125 | ₩116,135 | ₩117,937 | +0.63% | 331.9만 |
|---|
| 2026.02.02 | ₩114,987 | ₩117,109 | ₩114,252 | ₩116,989 | +1.74% | 157.7만 |
|---|
| 2026.01.30 | ₩114,693 | ₩115,440 | ₩113,919 | ₩115,067 | +0.33% | 426.7만 |
|---|
| 2026.01.29 | ₩114,159 | ₩115,400 | ₩113,438 | ₩115,093 | +0.82% | 314.6만 |
|---|
| 2026.01.28 | ₩113,732 | ₩114,146 | ₩112,757 | ₩113,585 | -0.13% | 189.1만 |
|---|
| 2026.01.27 | ₩113,598 | ₩114,346 | ₩113,305 | ₩114,119 | +0.46% | 278.7만 |
|---|
| 2026.01.26 | ₩112,677 | ₩114,025 | ₩112,677 | ₩113,638 | +0.85% | 133.3만 |
|---|
| 2026.01.23 | ₩114,332 | ₩114,346 | ₩112,303 | ₩112,677 | -1.45% | 175.2만 |
|---|
| 2026.01.22 | ₩115,614 | ₩117,122 | ₩114,987 | ₩115,187 | -0.37% | 225만 |
|---|
| 2026.01.21 | ₩113,184 | ₩116,054 | ₩113,184 | ₩115,107 | +1.70% | 522만 |
|---|
| 2026.01.20 | ₩113,078 | ₩115,093 | ₩112,504 | ₩113,064 | -0.01% | 272.7만 |
|---|
| 2026.01.16 | ₩115,160 | ₩116,281 | ₩114,906 | ₩114,987 | -0.15% | 161.4만 |
|---|
| 2026.01.15 | ₩113,799 | ₩115,961 | ₩113,758 | ₩115,454 | +1.45% | 457.1만 |
|---|
| 2026.01.14 | ₩113,598 | ₩113,825 | ₩112,410 | ₩113,625 | +0.02% | 257.6만 |
|---|
| 2026.01.13 | ₩116,095 | ₩116,281 | ₩114,092 | ₩114,346 | -1.51% | 273.2만 |
|---|
| 2026.01.12 | ₩115,507 | ₩116,028 | ₩114,947 | ₩115,868 | +0.31% | 235.3만 |
|---|
| 2026.01.09 | ₩117,790 | ₩118,204 | ₩116,922 | ₩116,949 | -0.71% | 145.9만 |
|---|
| 2026.01.08 | ₩116,295 | ₩118,297 | ₩116,135 | ₩117,389 | +0.94% | 285.8만 |
|---|
| 2026.01.07 | ₩118,190 | ₩118,190 | ₩116,161 | ₩116,482 | -1.45% | 314.3만 |
|---|
| 2026.01.06 | ₩117,136 | ₩118,591 | ₩116,695 | ₩118,310 | +1.00% | 179.7만 |
|---|
| 2026.01.05 | ₩114,479 | ₩118,324 | ₩114,439 | ₩117,269 | +2.44% | 382.4만 |
|---|
| 2026.01.02 | ₩112,771 | ₩114,653 | ₩112,023 | ₩114,479 | +1.52% | 134.3만 |
|---|
| 2025.12.31 | ₩113,612 | ₩113,652 | ₩112,464 | ₩112,517 | -0.96% | 86.8만 |
|---|
| 2025.12.30 | ₩114,292 | ₩114,292 | ₩113,184 | ₩113,345 | -0.83% | 121.9만 |
|---|
| 2025.12.29 | ₩115,160 | ₩115,334 | ₩113,919 | ₩113,999 | -1.01% | 92.8만 |
|---|
| 2025.12.26 | ₩115,561 | ₩115,561 | ₩114,826 | ₩115,294 | -0.23% | 50.2만 |
|---|
| 2025.12.24 | ₩114,773 | ₩115,801 | ₩114,493 | ₩115,334 | +0.49% | 58만 |
|---|
| 2025.12.23 | ₩114,599 | ₩115,107 | ₩114,466 | ₩114,506 | -0.08% | 853.6만 |
|---|
| 2025.12.22 | ₩113,545 | ₩114,826 | ₩113,451 | ₩114,599 | +0.93% | 99.3만 |
|---|
| 2025.12.19 | ₩112,904 | ₩114,119 | ₩112,824 | ₩113,825 | +0.82% | 133.8만 |
|---|
| 2025.12.18 | ₩113,425 | ₩114,025 | ₩112,063 | ₩112,544 | -0.78% | 206.5만 |
|---|
| 2025.12.17 | ₩113,345 | ₩113,972 | ₩112,584 | ₩112,677 | -0.59% | 263만 |
|---|
| 2025.12.16 | ₩113,972 | ₩113,972 | ₩112,063 | ₩112,691 | -1.12% | 136.8만 |
|---|
| 2025.12.15 | ₩114,239 | ₩114,786 | ₩113,358 | ₩113,518 | -0.63% | 168.8만 |
|---|
| 2025.12.12 | ₩114,399 | ₩114,626 | ₩112,917 | ₩113,358 | -0.91% | 187.2만 |
|---|
| 2025.12.11 | ₩112,477 | ₩114,519 | ₩112,477 | ₩113,985 | +1.34% | 371.3만 |
|---|
| 2025.12.10 | ₩109,821 | ₩113,024 | ₩109,580 | ₩112,624 | +2.55% | 294.2만 |
|---|
| 2025.12.09 | ₩109,580 | ₩111,289 | ₩109,474 | ₩109,794 | +0.19% | 241.9만 |
|---|
| 2025.12.08 | ₩109,474 | ₩110,435 | ₩109,166 | ₩109,727 | +0.23% | 152.2만 |
|---|
| 2025.12.05 | ₩108,993 | ₩110,141 | ₩108,793 | ₩109,433 | +0.40% | 200만 |
|---|
| 2025.12.04 | ₩108,192 | ₩109,527 | ₩108,192 | ₩109,153 | +0.89% | 151.7만 |
|---|
| 2025.12.03 | ₩105,883 | ₩108,472 | ₩105,883 | ₩108,406 | +2.38% | 112.9만 |
|---|
| 2025.12.02 | ₩106,030 | ₩106,537 | ₩105,496 | ₩105,936 | -0.09% | 121.4만 |
|---|
| 2025.12.01 | ₩105,335 | ₩106,644 | ₩105,335 | ₩105,736 | +0.38% | 102만 |
|---|
| 2025.11.28 | ₩105,242 | ₩106,390 | ₩105,242 | ₩105,883 | +0.61% | 63.9만 |
|---|
| 2025.11.26 | ₩104,615 | ₩105,789 | ₩104,521 | ₩105,189 | +0.55% | 89만 |
|---|
| 2025.11.25 | ₩102,946 | ₩104,681 | ₩102,492 | ₩104,401 | +1.41% | 149.1만 |
|---|
| 2025.11.24 | ₩101,891 | ₩102,959 | ₩101,224 | ₩102,626 | +0.72% | 221.1만 |
|---|
| 2025.11.21 | ₩101,117 | ₩102,425 | ₩99,756 | ₩101,758 | +0.63% | 328만 |
|---|
| 2025.11.20 | ₩102,412 | ₩103,774 | ₩100,249 | ₩100,276 | -2.09% | 389.3만 |
|---|
| 2025.11.19 | ₩100,503 | ₩101,651 | ₩100,503 | ₩101,397 | +0.89% | 136.3만 |
|---|
| 2025.11.18 | ₩99,449 | ₩101,411 | ₩99,222 | ₩100,423 | +0.98% | 286.8만 |
|---|
| 2025.11.17 | ₩102,479 | ₩102,706 | ₩99,569 | ₩100,063 | -2.36% | 472.6만 |
|---|
| 2025.11.14 | ₩102,799 | ₩103,386 | ₩101,438 | ₩102,786 | -0.01% | 245.1만 |
|---|
| 2025.11.13 | ₩105,629 | ₩105,883 | ₩103,253 | ₩103,453 | -2.06% | 263.9만 |
|---|
| 2025.11.12 | ₩104,641 | ₩106,897 | ₩104,641 | ₩105,749 | +1.06% | 289.3만 |
|---|
| 2025.11.11 | ₩104,521 | ₩105,229 | ₩104,054 | ₩104,548 | +0.03% | 174.6만 |
|---|
| 2025.11.10 | ₩103,974 | ₩104,868 | ₩103,533 | ₩104,334 | +0.35% | 330.1만 |
|---|
| 2025.11.07 | ₩102,252 | ₩103,493 | ₩101,331 | ₩103,480 | +1.20% | 238만 |
|---|
| 2025.11.06 | ₩103,079 | ₩103,693 | ₩101,985 | ₩102,812 | -0.26% | 151.3만 |
|---|
| 2025.11.05 | ₩102,599 | ₩103,613 | ₩101,371 | ₩102,986 | +0.38% | 242.2만 |
|---|
| 2025.11.04 | ₩101,811 | ₩103,493 | ₩101,171 | ₩102,572 | +0.75% | 158.3만 |
|---|
| 2025.11.03 | ₩102,559 | ₩102,772 | ₩101,344 | ₩102,706 | +0.14% | 106.5만 |
|---|
| 2025.10.31 | ₩101,945 | ₩103,079 | ₩101,624 | ₩102,786 | +0.82% | 147.4만 |
|---|
| 2025.10.30 | ₩101,504 | ₩103,747 | ₩101,504 | ₩102,332 | +0.82% | 128.3만 |
|---|
| 2025.10.29 | ₩102,185 | ₩103,160 | ₩101,224 | ₩101,771 | -0.40% | 276.3만 |
|---|
| 2025.10.28 | ₩103,039 | ₩103,306 | ₩102,265 | ₩102,746 | -0.29% | 158.2만 |
|---|
| 2025.10.27 | ₩103,066 | ₩103,573 | ₩102,612 | ₩102,959 | -0.10% | 106.3만 |
|---|
| 2025.10.24 | ₩101,464 | ₩103,106 | ₩101,438 | ₩102,706 | +1.22% | 158.3만 |
|---|
| 2025.10.23 | ₩100,343 | ₩100,997 | ₩100,209 | ₩100,623 | +0.28% | 158.1만 |
|---|
| 2025.10.22 | ₩101,064 | ₩101,478 | ₩99,662 | ₩100,236 | -0.82% | 240.2만 |
|---|
| 2025.10.21 | ₩101,277 | ₩101,958 | ₩100,904 | ₩100,917 | -0.36% | 244.1만 |
|---|
| 2025.10.20 | ₩99,662 | ₩101,531 | ₩99,515 | ₩101,277 | +1.62% | 314.4만 |
|---|
| 2025.10.17 | ₩99,075 | ₩99,489 | ₩97,967 | ₩99,101 | +0.03% | 338만 |
|---|
| 2025.10.16 | ₩102,359 | ₩102,666 | ₩97,873 | ₩98,594 | -3.68% | 835.1만 |
|---|
| 2025.10.15 | ₩103,333 | ₩103,787 | ₩101,691 | ₩102,319 | -0.98% | 311.6만 |
|---|
| 2025.10.14 | ₩99,849 | ₩102,879 | ₩98,835 | ₩101,931 | +2.09% | 514.1만 |
|---|
| 2025.10.13 | ₩99,555 | ₩100,396 | ₩99,262 | ₩100,076 | +0.52% | 369.7만 |
|---|
| 2025.10.10 | ₩102,052 | ₩102,359 | ₩98,140 | ₩98,180 | -3.79% | 290.8만 |
|---|