시장 데이터를 불러오는 중
전체 종목
Invesco KBW High Dividend Yield Financial ETF 과거 주가
Invesco KBW High Dividend Yield Financial ETF · KBWD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco KBW High Dividend Yield Financial ETF · KBWD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,365 | ₩14,365 | ₩14,204 | ₩14,258 | -0.75% | 87.3만 |
| 2026.10.08 | ₩14,191 | ₩14,392 | ₩14,124 | ₩14,378 | +1.32% | 83.7만 |
| 2026.10.07 | ₩14,378 | ₩14,378 | ₩14,151 | ₩14,258 | -0.84% | 72.2만 |
| 2026.10.06 | ₩14,512 | ₩14,566 | ₩14,405 | ₩14,499 | -0.09% | 51.6만 |
| 2026.10.05 | ₩14,566 | ₩14,633 | ₩14,445 | ₩14,459 | -0.74% | 78.9만 |
| 2026.10.02 | ₩14,874 | ₩14,901 | ₩14,526 | ₩14,579 | -1.98% | 55.6만 |
| 2026.10.01 | ₩14,780 | ₩14,821 | ₩14,539 | ₩14,727 | -0.36% | 78.7만 |
| 2026.09.30 | ₩15,129 | ₩15,156 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,807 |
| ₩14,807 |
| -2.13% |
| 70.1만 |
| 2026.09.29 | ₩15,008 | ₩15,156 | ₩14,914 | ₩15,062 | +0.36% | 54.2만 |
|---|
| 2026.09.28 | ₩15,182 | ₩15,182 | ₩14,914 | ₩14,995 | -1.24% | 64.3만 |
|---|
| 2026.09.25 | ₩15,196 | ₩15,209 | ₩15,022 | ₩15,169 | -0.18% | 31.9만 |
|---|
| 2026.09.24 | ₩15,343 | ₩15,397 | ₩15,129 | ₩15,156 | -1.22% | 46.6만 |
|---|
| 2026.09.23 | ₩15,651 | ₩15,678 | ₩15,357 | ₩15,357 | -1.88% | 42.7만 |
|---|
| 2026.09.22 | ₩15,718 | ₩15,812 | ₩15,638 | ₩15,705 | -0.09% | 26.8만 |
|---|
| 2026.09.21 | ₩15,625 | ₩15,705 | ₩15,571 | ₩15,651 | +0.17% | 36.5만 |
|---|
| 2026.09.18 | ₩15,906 | ₩15,906 | ₩15,692 | ₩15,718 | -1.18% | 34.8만 |
|---|
| 2026.09.17 | ₩15,960 | ₩16,107 | ₩15,919 | ₩15,960 | 0.00% | 30.3만 |
|---|
| 2026.09.16 | ₩16,000 | ₩16,013 | ₩15,625 | ₩15,799 | -1.26% | 82.8만 |
|---|
| 2026.09.15 | ₩15,960 | ₩15,973 | ₩15,852 | ₩15,866 | -0.59% | 45.6만 |
|---|
| 2026.09.14 | ₩16,013 | ₩16,120 | ₩15,933 | ₩16,000 | -0.08% | 59.3만 |
|---|
| 2026.09.11 | ₩16,120 | ₩16,201 | ₩15,960 | ₩16,013 | -0.67% | 63.8만 |
|---|
| 2026.09.10 | ₩16,254 | ₩16,254 | ₩16,013 | ₩16,053 | -1.24% | 65.9만 |
|---|
| 2026.09.09 | ₩16,509 | ₩16,603 | ₩16,308 | ₩16,321 | -1.14% | 59만 |
|---|
| 2026.09.08 | ₩16,723 | ₩16,764 | ₩16,522 | ₩16,522 | -1.20% | 29.6만 |
|---|
| 2026.09.04 | ₩16,630 | ₩16,844 | ₩16,603 | ₩16,764 | +0.81% | 30.6만 |
|---|
| 2026.09.03 | ₩16,737 | ₩16,857 | ₩16,563 | ₩16,697 | -0.24% | 32.6만 |
|---|
| 2026.09.02 | ₩16,589 | ₩16,710 | ₩16,549 | ₩16,643 | +0.32% | 23.4만 |
|---|
| 2026.09.01 | ₩16,723 | ₩16,764 | ₩16,536 | ₩16,549 | -1.04% | 26.2만 |
|---|
| 2026.08.31 | ₩16,723 | ₩16,911 | ₩16,697 | ₩16,764 | +0.24% | 34.9만 |
|---|
| 2026.08.28 | ₩16,844 | ₩16,898 | ₩16,737 | ₩16,750 | -0.56% | 35.3만 |
|---|
| 2026.08.27 | ₩16,683 | ₩16,857 | ₩16,670 | ₩16,804 | +0.72% | 21.2만 |
|---|
| 2026.08.26 | ₩16,764 | ₩16,804 | ₩16,683 | ₩16,683 | -0.48% | 22.8만 |
|---|
| 2026.08.25 | ₩16,804 | ₩16,817 | ₩16,683 | ₩16,777 | -0.16% | 27.5만 |
|---|
| 2026.08.24 | ₩16,750 | ₩16,817 | ₩16,656 | ₩16,777 | +0.16% | 42.5만 |
|---|
| 2026.08.21 | ₩16,965 | ₩17,005 | ₩16,831 | ₩16,884 | -0.47% | 27.9만 |
|---|
| 2026.08.20 | ₩16,965 | ₩17,018 | ₩16,817 | ₩16,857 | -0.63% | 28.9만 |
|---|
| 2026.08.19 | ₩16,938 | ₩17,152 | ₩16,938 | ₩17,018 | +0.47% | 34.7만 |
|---|
| 2026.08.18 | ₩16,898 | ₩16,965 | ₩16,857 | ₩16,884 | -0.08% | 23.5만 |
|---|
| 2026.08.17 | ₩17,085 | ₩17,085 | ₩16,898 | ₩16,911 | -1.02% | 39.3만 |
|---|
| 2026.08.14 | ₩17,192 | ₩17,233 | ₩17,072 | ₩17,085 | -0.62% | 49.2만 |
|---|
| 2026.08.13 | ₩16,951 | ₩17,246 | ₩16,951 | ₩17,192 | +1.42% | 66.6만 |
|---|
| 2026.08.12 | ₩16,978 | ₩17,018 | ₩16,857 | ₩16,938 | -0.24% | 66.4만 |
|---|
| 2026.08.11 | ₩16,844 | ₩17,005 | ₩16,804 | ₩16,938 | +0.56% | 29.4만 |
|---|
| 2026.08.10 | ₩16,831 | ₩16,831 | ₩16,656 | ₩16,777 | -0.32% | 53.4만 |
|---|
| 2026.08.07 | ₩16,603 | ₩16,991 | ₩16,603 | ₩16,924 | +1.94% | 41.3만 |
|---|
| 2026.08.06 | ₩16,442 | ₩16,630 | ₩16,402 | ₩16,576 | +0.81% | 85.2만 |
|---|
| 2026.08.05 | ₩16,656 | ₩16,697 | ₩16,388 | ₩16,455 | -1.21% | 46.9만 |
|---|
| 2026.08.04 | ₩16,415 | ₩16,683 | ₩16,402 | ₩16,643 | +1.39% | 56.3만 |
|---|
| 2026.08.03 | ₩16,161 | ₩16,455 | ₩16,161 | ₩16,429 | +1.66% | 44.5만 |
|---|
| 2026.07.31 | ₩16,161 | ₩16,241 | ₩15,973 | ₩16,067 | -0.58% | 41.4만 |
|---|
| 2026.07.30 | ₩16,362 | ₩16,362 | ₩16,094 | ₩16,187 | -1.06% | 41.7만 |
|---|
| 2026.07.29 | ₩16,415 | ₩16,482 | ₩16,241 | ₩16,254 | -0.98% | 60.6만 |
|---|
| 2026.07.28 | ₩16,214 | ₩16,455 | ₩16,214 | ₩16,442 | +1.40% | 35.2만 |
|---|
| 2026.07.27 | ₩16,201 | ₩16,321 | ₩16,201 | ₩16,214 | +0.08% | 37.8만 |
|---|
| 2026.07.24 | ₩16,080 | ₩16,201 | ₩16,053 | ₩16,120 | +0.25% | 55.9만 |
|---|
| 2026.07.23 | ₩16,201 | ₩16,201 | ₩15,946 | ₩16,027 | -1.08% | 51만 |
|---|
| 2026.07.22 | ₩16,469 | ₩16,482 | ₩16,241 | ₩16,268 | -1.22% | 43.7만 |
|---|
| 2026.07.21 | ₩16,388 | ₩16,509 | ₩16,388 | ₩16,429 | +0.25% | 40.8만 |
|---|
| 2026.07.20 | ₩16,603 | ₩16,616 | ₩16,254 | ₩16,348 | -1.53% | 70.1만 |
|---|
| 2026.07.17 | ₩16,965 | ₩17,058 | ₩16,710 | ₩16,804 | -0.95% | 42.1만 |
|---|
| 2026.07.16 | ₩16,817 | ₩17,058 | ₩16,817 | ₩17,032 | +1.27% | 29.3만 |
|---|
| 2026.07.15 | ₩16,750 | ₩16,965 | ₩16,750 | ₩16,790 | +0.24% | 47.3만 |
|---|
| 2026.07.14 | ₩16,549 | ₩16,764 | ₩16,536 | ₩16,670 | +0.73% | 28.2만 |
|---|
| 2026.07.13 | ₩16,630 | ₩16,723 | ₩16,469 | ₩16,509 | -0.73% | 32.9만 |
|---|
| 2026.07.10 | ₩16,576 | ₩16,697 | ₩16,563 | ₩16,656 | +0.49% | 22.6만 |
|---|
| 2026.07.09 | ₩16,388 | ₩16,563 | ₩16,321 | ₩16,482 | +0.57% | 12.5만 |
|---|
| 2026.07.08 | ₩16,442 | ₩16,455 | ₩16,308 | ₩16,362 | -0.49% | 25.7만 |
|---|
| 2026.07.07 | ₩16,670 | ₩16,777 | ₩16,496 | ₩16,509 | -0.96% | 29.5만 |
|---|
| 2026.07.06 | ₩16,656 | ₩16,737 | ₩16,576 | ₩16,616 | -0.24% | 35.1만 |
|---|
| 2026.07.02 | ₩16,831 | ₩16,884 | ₩16,576 | ₩16,643 | -1.11% | 35.8만 |
|---|
| 2026.07.01 | ₩16,616 | ₩16,857 | ₩16,616 | ₩16,710 | +0.56% | 40.1만 |
|---|
| 2026.06.30 | ₩16,549 | ₩16,750 | ₩16,536 | ₩16,643 | +0.57% | 29.5만 |
|---|
| 2026.06.29 | ₩16,455 | ₩16,589 | ₩16,375 | ₩16,576 | +0.73% | 52.7만 |
|---|
| 2026.06.26 | ₩16,187 | ₩16,482 | ₩16,187 | ₩16,469 | +1.74% | 38.5만 |
|---|
| 2026.06.25 | ₩16,228 | ₩16,308 | ₩16,120 | ₩16,201 | -0.17% | 30.3만 |
|---|
| 2026.06.24 | ₩16,187 | ₩16,281 | ₩16,080 | ₩16,134 | -0.33% | 41.3만 |
|---|
| 2026.06.23 | ₩16,027 | ₩16,228 | ₩16,027 | ₩16,187 | +1.00% | 29.4만 |
|---|
| 2026.06.22 | ₩16,281 | ₩16,375 | ₩16,053 | ₩16,053 | -1.40% | 44.3만 |
|---|
| 2026.06.18 | ₩16,549 | ₩16,549 | ₩16,402 | ₩16,469 | -0.49% | 24.9만 |
|---|
| 2026.06.17 | ₩16,670 | ₩16,764 | ₩16,348 | ₩16,415 | -1.53% | 34.9만 |
|---|
| 2026.06.16 | ₩16,630 | ₩16,804 | ₩16,630 | ₩16,697 | +0.40% | 27.6만 |
|---|
| 2026.06.15 | ₩16,790 | ₩16,898 | ₩16,576 | ₩16,589 | -1.20% | 37만 |
|---|
| 2026.06.12 | ₩16,603 | ₩16,750 | ₩16,549 | ₩16,683 | +0.48% | 30.1만 |
|---|
| 2026.06.11 | ₩16,549 | ₩16,616 | ₩16,415 | ₩16,549 | 0.00% | 48.6만 |
|---|
| 2026.06.10 | ₩16,536 | ₩16,670 | ₩16,509 | ₩16,509 | -0.16% | 25.3만 |
|---|
| 2026.06.09 | ₩16,415 | ₩16,616 | ₩16,415 | ₩16,563 | +0.90% | 37.4만 |
|---|
| 2026.06.08 | ₩16,496 | ₩16,536 | ₩16,308 | ₩16,335 | -0.97% | 26.8만 |
|---|
| 2026.06.05 | ₩16,670 | ₩16,764 | ₩16,442 | ₩16,469 | -1.21% | 36.9만 |
|---|
| 2026.06.04 | ₩16,482 | ₩16,764 | ₩16,482 | ₩16,723 | +1.46% | 28.2만 |
|---|
| 2026.06.03 | ₩16,656 | ₩16,670 | ₩16,348 | ₩16,375 | -1.69% | 61.5만 |
|---|
| 2026.06.02 | ₩16,764 | ₩16,884 | ₩16,737 | ₩16,790 | +0.16% | 36.6만 |
|---|
| 2026.06.01 | ₩16,764 | ₩16,884 | ₩16,697 | ₩16,790 | +0.16% | 40.9만 |
|---|
| 2026.05.29 | ₩16,790 | ₩16,951 | ₩16,777 | ₩16,831 | +0.24% | 31만 |
|---|
| 2026.05.28 | ₩16,750 | ₩16,844 | ₩16,697 | ₩16,790 | +0.24% | 28.2만 |
|---|
| 2026.05.27 | ₩16,723 | ₩16,911 | ₩16,723 | ₩16,777 | +0.32% | 23.2만 |
|---|
| 2026.05.26 | ₩16,643 | ₩16,831 | ₩16,643 | ₩16,750 | +0.64% | 24.5만 |
|---|
| 2026.05.22 | ₩16,764 | ₩16,790 | ₩16,589 | ₩16,616 | -0.88% | 44.8만 |
|---|
| 2026.05.21 | ₩16,656 | ₩16,790 | ₩16,576 | ₩16,723 | +0.40% | 27.9만 |
|---|
| 2026.05.20 | ₩16,536 | ₩16,764 | ₩16,469 | ₩16,723 | +1.13% | 21.2만 |
|---|
| 2026.05.19 | ₩16,616 | ₩16,656 | ₩16,496 | ₩16,509 | -0.65% | 35.9만 |
|---|
| 2026.05.18 | ₩16,750 | ₩16,857 | ₩16,656 | ₩16,670 | -0.48% | 51.2만 |
|---|
| 2026.05.15 | ₩17,032 | ₩17,085 | ₩16,844 | ₩16,924 | -0.63% | 51.9만 |
|---|
| 2026.05.14 | ₩17,152 | ₩17,273 | ₩17,085 | ₩17,085 | -0.39% | 34.5만 |
|---|
| 2026.05.13 | ₩17,179 | ₩17,233 | ₩17,112 | ₩17,125 | -0.31% | 36.1만 |
|---|
| 2026.05.12 | ₩17,326 | ₩17,353 | ₩17,179 | ₩17,246 | -0.46% | 47.9만 |
|---|
| 2026.05.11 | ₩17,635 | ₩17,688 | ₩17,313 | ₩17,326 | -1.75% | 62.4만 |
|---|
| 2026.05.08 | ₩17,769 | ₩17,769 | ₩17,568 | ₩17,688 | -0.45% | 32.9만 |
|---|
| 2026.05.07 | ₩17,889 | ₩17,943 | ₩17,769 | ₩17,809 | -0.45% | 37.8만 |
|---|
| 2026.05.06 | ₩18,090 | ₩18,117 | ₩17,889 | ₩18,010 | -0.44% | 28.6만 |
|---|
| 2026.05.05 | ₩17,956 | ₩18,037 | ₩17,809 | ₩18,010 | +0.30% | 27.2만 |
|---|
| 2026.05.04 | ₩18,077 | ₩18,157 | ₩17,929 | ₩17,929 | -0.82% | 28.8만 |
|---|
| 2026.05.01 | ₩18,037 | ₩18,184 | ₩17,929 | ₩18,117 | +0.45% | 28.8만 |
|---|
| 2026.04.30 | ₩17,487 | ₩17,983 | ₩17,487 | ₩17,903 | +2.38% | 51.3만 |
|---|
| 2026.04.29 | ₩17,675 | ₩17,702 | ₩17,420 | ₩17,487 | -1.06% | 25.9만 |
|---|
| 2026.04.28 | ₩17,594 | ₩17,728 | ₩17,594 | ₩17,715 | +0.69% | 20.8만 |
|---|
| 2026.04.27 | ₩17,434 | ₩17,594 | ₩17,434 | ₩17,568 | +0.77% | 29.2만 |
|---|
| 2026.04.24 | ₩17,420 | ₩17,554 | ₩17,353 | ₩17,474 | +0.31% | 41.2만 |
|---|
| 2026.04.23 | ₩17,635 | ₩17,661 | ₩17,326 | ₩17,407 | -1.29% | 38.9만 |
|---|
| 2026.04.22 | ₩17,715 | ₩17,782 | ₩17,594 | ₩17,661 | -0.30% | 23.1만 |
|---|
| 2026.04.21 | ₩17,849 | ₩17,956 | ₩17,541 | ₩17,581 | -1.50% | 45.2만 |
|---|
| 2026.04.20 | ₩17,755 | ₩17,862 | ₩17,688 | ₩17,862 | +0.60% | 24.3만 |
|---|
| 2026.04.17 | ₩17,836 | ₩18,157 | ₩17,822 | ₩18,090 | +1.43% | 28.7만 |
|---|
| 2026.04.16 | ₩17,849 | ₩17,862 | ₩17,635 | ₩17,661 | -1.05% | 48.4만 |
|---|
| 2026.04.15 | ₩17,661 | ₩17,929 | ₩17,661 | ₩17,916 | +1.44% | 40.1만 |
|---|
| 2026.04.14 | ₩17,420 | ₩17,675 | ₩17,420 | ₩17,661 | +1.38% | 36.7만 |
|---|
| 2026.04.13 | ₩17,152 | ₩17,393 | ₩17,058 | ₩17,380 | +1.33% | 38.3만 |
|---|
| 2026.04.10 | ₩17,273 | ₩17,300 | ₩17,179 | ₩17,246 | -0.16% | 28.8만 |
|---|
| 2026.04.09 | ₩17,085 | ₩17,340 | ₩17,085 | ₩17,233 | +0.86% | 39.7만 |
|---|
| 2026.04.08 | ₩17,353 | ₩17,447 | ₩17,099 | ₩17,219 | -0.77% | 44.6만 |
|---|
| 2026.04.07 | ₩17,045 | ₩17,139 | ₩16,965 | ₩16,991 | -0.31% | 19.6만 |
|---|
| 2026.04.06 | ₩16,938 | ₩17,139 | ₩16,924 | ₩17,112 | +1.03% | 27.6만 |
|---|
| 2026.04.02 | ₩16,509 | ₩16,978 | ₩16,496 | ₩16,965 | +2.76% | 33.5만 |
|---|
| 2026.04.01 | ₩16,871 | ₩16,884 | ₩16,683 | ₩16,750 | -0.71% | 31.3만 |
|---|
| 2026.03.31 | ₩16,563 | ₩16,831 | ₩16,469 | ₩16,804 | +1.46% | 61만 |
|---|
| 2026.03.30 | ₩16,281 | ₩16,563 | ₩16,268 | ₩16,402 | +0.74% | 44.3만 |
|---|
| 2026.03.27 | ₩16,522 | ₩16,522 | ₩16,147 | ₩16,201 | -1.95% | 60.6만 |
|---|
| 2026.03.26 | ₩16,670 | ₩16,831 | ₩16,536 | ₩16,563 | -0.64% | 29.2만 |
|---|
| 2026.03.25 | ₩16,670 | ₩16,831 | ₩16,603 | ₩16,777 | +0.64% | 37.1만 |
|---|
| 2026.03.24 | ₩16,549 | ₩16,697 | ₩16,469 | ₩16,536 | -0.08% | 27만 |
|---|
| 2026.03.23 | ₩16,643 | ₩16,857 | ₩16,469 | ₩16,683 | +0.24% | 68만 |
|---|
| 2026.03.20 | ₩17,032 | ₩17,072 | ₩16,522 | ₩16,549 | -2.83% | 65.7만 |
|---|
| 2026.03.19 | ₩16,871 | ₩17,152 | ₩16,871 | ₩17,058 | +1.11% | 30.3만 |
|---|
| 2026.03.18 | ₩16,924 | ₩17,152 | ₩16,911 | ₩16,911 | -0.08% | 51.2만 |
|---|
| 2026.03.17 | ₩16,924 | ₩17,152 | ₩16,898 | ₩17,032 | +0.63% | 48.1만 |
|---|
| 2026.03.16 | ₩16,884 | ₩16,965 | ₩16,804 | ₩16,804 | -0.48% | 33.1만 |
|---|
| 2026.03.13 | ₩17,018 | ₩17,112 | ₩16,723 | ₩16,750 | -1.57% | 35.1만 |
|---|
| 2026.03.12 | ₩17,072 | ₩17,125 | ₩16,898 | ₩16,898 | -1.02% | 60만 |
|---|
| 2026.03.11 | ₩17,300 | ₩17,353 | ₩17,045 | ₩17,206 | -0.54% | 23.4만 |
|---|
| 2026.03.10 | ₩17,219 | ₩17,527 | ₩17,152 | ₩17,313 | +0.54% | 36.5만 |
|---|
| 2026.03.09 | ₩17,072 | ₩17,219 | ₩16,656 | ₩17,192 | +0.71% | 37.3만 |
|---|
| 2026.03.06 | ₩17,420 | ₩17,460 | ₩17,139 | ₩17,273 | -0.85% | 39.7만 |
|---|
| 2026.03.05 | ₩17,688 | ₩17,822 | ₩17,474 | ₩17,568 | -0.68% | 22.9만 |
|---|
| 2026.03.04 | ₩17,661 | ₩17,822 | ₩17,541 | ₩17,675 | +0.08% | 27만 |
|---|
| 2026.03.03 | ₩17,380 | ₩17,702 | ₩17,313 | ₩17,581 | +1.16% | 34.9만 |
|---|
| 2026.03.02 | ₩17,286 | ₩17,795 | ₩17,112 | ₩17,688 | +2.33% | 50.5만 |
|---|
| 2026.02.27 | ₩17,755 | ₩17,755 | ₩17,514 | ₩17,514 | -1.36% | 69.1만 |
|---|
| 2026.02.26 | ₩17,769 | ₩17,903 | ₩17,661 | ₩17,876 | +0.60% | 33.3만 |
|---|
| 2026.02.25 | ₩17,795 | ₩17,849 | ₩17,474 | ₩17,822 | +0.15% | 64.8만 |
|---|
| 2026.02.24 | ₩17,715 | ₩17,822 | ₩17,581 | ₩17,755 | +0.23% | 38.6만 |
|---|
| 2026.02.23 | ₩17,996 | ₩18,117 | ₩17,648 | ₩17,715 | -1.56% | 158만 |
|---|
| 2026.02.20 | ₩18,197 | ₩18,264 | ₩18,077 | ₩18,238 | +0.22% | 38.2만 |
|---|
| 2026.02.19 | ₩18,425 | ₩18,425 | ₩18,144 | ₩18,278 | -0.80% | 30.1만 |
|---|
| 2026.02.18 | ₩18,425 | ₩18,532 | ₩18,345 | ₩18,439 | +0.07% | 32.4만 |
|---|
| 2026.02.17 | ₩18,532 | ₩18,573 | ₩18,238 | ₩18,385 | -0.80% | 37.1만 |
|---|
| 2026.02.13 | ₩18,519 | ₩18,653 | ₩18,291 | ₩18,492 | -0.14% | 23.7만 |
|---|
| 2026.02.12 | ₩18,559 | ₩18,747 | ₩18,385 | ₩18,506 | -0.29% | 36.2만 |
|---|
| 2026.02.11 | ₩18,599 | ₩18,653 | ₩18,412 | ₩18,519 | -0.43% | 105.7만 |
|---|
| 2026.02.10 | ₩18,465 | ₩18,599 | ₩18,465 | ₩18,586 | +0.65% | 14.1만 |
|---|
| 2026.02.09 | ₩18,532 | ₩18,532 | ₩18,251 | ₩18,479 | -0.29% | 27.5만 |
|---|
| 2026.02.06 | ₩18,559 | ₩18,653 | ₩18,506 | ₩18,573 | +0.07% | 21.7만 |
|---|
| 2026.02.05 | ₩18,599 | ₩18,680 | ₩18,452 | ₩18,519 | -0.43% | 41.3만 |
|---|
| 2026.02.04 | ₩18,586 | ₩18,760 | ₩18,519 | ₩18,747 | +0.87% | 22.7만 |
|---|
| 2026.02.03 | ₩18,626 | ₩18,774 | ₩18,345 | ₩18,559 | -0.36% | 28.4만 |
|---|
| 2026.02.02 | ₩18,626 | ₩18,733 | ₩18,385 | ₩18,599 | -0.14% | 47.6만 |
|---|
| 2026.01.30 | ₩19,095 | ₩19,095 | ₩18,519 | ₩18,640 | -2.39% | 50.5만 |
|---|
| 2026.01.29 | ₩19,269 | ₩19,310 | ₩19,015 | ₩19,162 | -0.56% | 19.4만 |
|---|
| 2026.01.28 | ₩19,243 | ₩19,350 | ₩19,135 | ₩19,135 | -0.56% | 17.6만 |
|---|
| 2026.01.27 | ₩19,095 | ₩19,269 | ₩19,015 | ₩19,256 | +0.84% | 34.9만 |
|---|
| 2026.01.26 | ₩19,109 | ₩19,109 | ₩18,841 | ₩19,055 | -0.28% | 27만 |
|---|
| 2026.01.23 | ₩19,296 | ₩19,323 | ₩19,176 | ₩19,176 | -0.62% | 46.1만 |
|---|
| 2026.01.22 | ₩19,377 | ₩19,511 | ₩19,296 | ₩19,310 | -0.35% | 19.8만 |
|---|
| 2026.01.21 | ₩19,162 | ₩19,323 | ₩19,068 | ₩19,323 | +0.84% | 24.9만 |
|---|
| 2026.01.20 | ₩19,243 | ₩19,243 | ₩19,055 | ₩19,095 | -0.77% | 40.3만 |
|---|
| 2026.01.16 | ₩19,564 | ₩19,752 | ₩19,524 | ₩19,712 | +0.75% | 35.1만 |
|---|
| 2026.01.15 | ₩19,229 | ₩19,604 | ₩19,162 | ₩19,578 | +1.81% | 30만 |
|---|
| 2026.01.14 | ₩18,894 | ₩19,256 | ₩18,854 | ₩19,229 | +1.77% | 29.4만 |
|---|
| 2026.01.13 | ₩19,028 | ₩19,082 | ₩18,881 | ₩18,934 | -0.49% | 63.1만 |
|---|
| 2026.01.12 | ₩18,921 | ₩19,042 | ₩18,841 | ₩19,015 | +0.50% | 30.4만 |
|---|
| 2026.01.09 | ₩18,908 | ₩19,095 | ₩18,894 | ₩18,988 | +0.43% | 67.8만 |
|---|
| 2026.01.08 | ₩18,425 | ₩18,894 | ₩18,412 | ₩18,747 | +1.75% | 55.3만 |
|---|
| 2026.01.07 | ₩18,680 | ₩18,747 | ₩18,425 | ₩18,452 | -1.22% | 29.6만 |
|---|
| 2026.01.06 | ₩18,640 | ₩18,693 | ₩18,492 | ₩18,680 | +0.22% | 19.3만 |
|---|
| 2026.01.05 | ₩18,519 | ₩18,747 | ₩18,492 | ₩18,666 | +0.80% | 39.4만 |
|---|
| 2026.01.02 | ₩18,358 | ₩18,653 | ₩18,251 | ₩18,519 | +0.88% | 25.4만 |
|---|
| 2025.12.31 | ₩18,358 | ₩18,398 | ₩18,291 | ₩18,305 | -0.29% | 32.8만 |
|---|
| 2025.12.30 | ₩18,318 | ₩18,372 | ₩18,278 | ₩18,291 | -0.15% | 18.4만 |
|---|
| 2025.12.29 | ₩18,385 | ₩18,465 | ₩18,264 | ₩18,305 | -0.44% | 35.7만 |
|---|
| 2025.12.26 | ₩18,372 | ₩18,479 | ₩18,318 | ₩18,412 | +0.22% | 19.8만 |
|---|
| 2025.12.24 | ₩18,278 | ₩18,412 | ₩18,278 | ₩18,412 | +0.73% | 14.4만 |
|---|
| 2025.12.23 | ₩18,479 | ₩18,532 | ₩18,251 | ₩18,278 | -1.09% | 33.7만 |
|---|
| 2025.12.22 | ₩18,492 | ₩18,546 | ₩18,465 | ₩18,506 | +0.07% | 27.4만 |
|---|
| 2025.12.19 | ₩18,760 | ₩18,827 | ₩18,653 | ₩18,666 | -0.50% | 28.2만 |
|---|
| 2025.12.18 | ₩18,693 | ₩18,800 | ₩18,626 | ₩18,747 | +0.29% | 24.5만 |
|---|
| 2025.12.17 | ₩18,626 | ₩18,814 | ₩18,613 | ₩18,653 | +0.14% | 29만 |
|---|
| 2025.12.16 | ₩18,586 | ₩18,640 | ₩18,506 | ₩18,519 | -0.36% | 16.1만 |
|---|
| 2025.12.15 | ₩18,626 | ₩18,626 | ₩18,452 | ₩18,573 | -0.29% | 23.7만 |
|---|
| 2025.12.12 | ₩18,626 | ₩18,800 | ₩18,559 | ₩18,586 | -0.22% | 29.2만 |
|---|
| 2025.12.11 | ₩18,693 | ₩18,747 | ₩18,613 | ₩18,626 | -0.36% | 28.7만 |
|---|
| 2025.12.10 | ₩18,506 | ₩18,760 | ₩18,506 | ₩18,707 | +1.09% | 17.7만 |
|---|
| 2025.12.09 | ₩18,573 | ₩18,666 | ₩18,492 | ₩18,519 | -0.29% | 21.7만 |
|---|
| 2025.12.08 | ₩18,666 | ₩18,680 | ₩18,573 | ₩18,586 | -0.43% | 22.8만 |
|---|
| 2025.12.05 | ₩18,573 | ₩18,733 | ₩18,573 | ₩18,680 | +0.58% | 26.3만 |
|---|
| 2025.12.04 | ₩18,599 | ₩18,666 | ₩18,546 | ₩18,573 | -0.14% | 46.4만 |
|---|
| 2025.12.03 | ₩18,412 | ₩18,640 | ₩18,412 | ₩18,613 | +1.09% | 24.7만 |
|---|
| 2025.12.02 | ₩18,398 | ₩18,439 | ₩18,278 | ₩18,345 | -0.29% | 25만 |
|---|
| 2025.12.01 | ₩18,331 | ₩18,479 | ₩18,291 | ₩18,358 | +0.15% | 28.4만 |
|---|
| 2025.11.28 | ₩18,425 | ₩18,506 | ₩18,412 | ₩18,465 | +0.22% | 17.4만 |
|---|
| 2025.11.26 | ₩18,238 | ₩18,506 | ₩18,211 | ₩18,412 | +0.96% | 26만 |
|---|
| 2025.11.25 | ₩17,956 | ₩18,278 | ₩17,956 | ₩18,251 | +1.64% | 28만 |
|---|
| 2025.11.24 | ₩17,876 | ₩17,970 | ₩17,809 | ₩17,943 | +0.37% | 20.8만 |
|---|
| 2025.11.21 | ₩17,769 | ₩18,157 | ₩17,742 | ₩18,077 | +1.73% | 23.9만 |
|---|
| 2025.11.20 | ₩17,876 | ₩17,996 | ₩17,675 | ₩17,688 | -1.05% | 34.3만 |
|---|
| 2025.11.19 | ₩17,849 | ₩17,970 | ₩17,742 | ₩17,782 | -0.38% | 31.2만 |
|---|
| 2025.11.18 | ₩17,755 | ₩17,876 | ₩17,702 | ₩17,862 | +0.60% | 35.1만 |
|---|
| 2025.11.17 | ₩18,157 | ₩18,157 | ₩17,795 | ₩17,795 | -1.99% | 17.8만 |
|---|
| 2025.11.14 | ₩18,171 | ₩18,184 | ₩17,983 | ₩18,144 | -0.15% | 18.6만 |
|---|
| 2025.11.13 | ₩18,278 | ₩18,318 | ₩18,117 | ₩18,157 | -0.66% | 25.3만 |
|---|
| 2025.11.12 | ₩18,358 | ₩18,398 | ₩18,278 | ₩18,291 | -0.36% | 32.7만 |
|---|
| 2025.11.11 | ₩18,144 | ₩18,358 | ₩18,144 | ₩18,331 | +1.03% | 21.8만 |
|---|
| 2025.11.10 | ₩18,211 | ₩18,251 | ₩18,090 | ₩18,130 | -0.44% | 17.4만 |
|---|
| 2025.11.07 | ₩18,104 | ₩18,197 | ₩18,010 | ₩18,184 | +0.44% | 11.6만 |
|---|
| 2025.11.06 | ₩18,211 | ₩18,358 | ₩18,117 | ₩18,130 | -0.44% | 14.8만 |
|---|
| 2025.11.05 | ₩18,063 | ₩18,184 | ₩18,010 | ₩18,130 | +0.37% | 14.1만 |
|---|
| 2025.11.04 | ₩17,916 | ₩18,117 | ₩17,916 | ₩18,063 | +0.82% | 23.7만 |
|---|
| 2025.11.03 | ₩18,010 | ₩18,077 | ₩17,836 | ₩18,050 | +0.22% | 24.2만 |
|---|
| 2025.10.31 | ₩17,943 | ₩18,077 | ₩17,795 | ₩18,037 | +0.52% | 25.5만 |
|---|
| 2025.10.30 | ₩18,077 | ₩18,130 | ₩17,836 | ₩17,916 | -0.89% | 23.7만 |
|---|
| 2025.10.29 | ₩18,318 | ₩18,385 | ₩18,037 | ₩18,104 | -1.17% | 20.1만 |
|---|
| 2025.10.28 | ₩18,331 | ₩18,398 | ₩18,264 | ₩18,345 | +0.07% | 13.8만 |
|---|
| 2025.10.27 | ₩18,264 | ₩18,372 | ₩18,251 | ₩18,358 | +0.51% | 16.7만 |
|---|
| 2025.10.24 | ₩18,184 | ₩18,331 | ₩18,171 | ₩18,224 | +0.22% | 24.9만 |
|---|
| 2025.10.23 | ₩18,050 | ₩18,117 | ₩17,983 | ₩18,037 | -0.07% | 21.3만 |
|---|
| 2025.10.22 | ₩17,983 | ₩18,077 | ₩17,929 | ₩18,063 | +0.45% | 12.6만 |
|---|
| 2025.10.21 | ₩17,889 | ₩17,996 | ₩17,862 | ₩17,970 | +0.45% | 16.8만 |
|---|
| 2025.10.20 | ₩17,755 | ₩17,929 | ₩17,702 | ₩17,916 | +0.91% | 13.9만 |
|---|
| 2025.10.17 | ₩17,728 | ₩17,929 | ₩17,728 | ₩17,903 | +0.98% | 16.1만 |
|---|
| 2025.10.16 | ₩18,171 | ₩18,184 | ₩17,755 | ₩17,769 | -2.21% | 20.8만 |
|---|
| 2025.10.15 | ₩18,278 | ₩18,305 | ₩18,117 | ₩18,184 | -0.51% | 11.4만 |
|---|
| 2025.10.14 | ₩17,889 | ₩18,264 | ₩17,836 | ₩18,224 | +1.87% | 19.4만 |
|---|
| 2025.10.13 | ₩17,755 | ₩17,996 | ₩17,728 | ₩17,983 | +1.28% | 25만 |
|---|
| 2025.10.10 | ₩17,903 | ₩18,023 | ₩17,635 | ₩17,675 | -1.27% | 32.5만 |
|---|