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 | ₩14,308 | ₩14,308 | ₩14,148 | ₩14,201 | -0.75% | 87.3만 |
| 2026.10.08 | ₩14,134 | ₩14,334 | ₩14,068 | ₩14,321 | +1.32% | 83.7만 |
| 2026.10.07 | ₩14,321 | ₩14,321 | ₩14,094 | ₩14,201 | -0.84% | 72.2만 |
| 2026.10.06 | ₩14,455 | ₩14,508 | ₩14,348 | ₩14,441 | -0.09% | 51.6만 |
| 2026.10.05 | ₩14,508 | ₩14,575 | ₩14,388 | ₩14,401 | -0.74% | 78.9만 |
| 2026.10.02 | ₩14,815 | ₩14,842 | ₩14,468 | ₩14,521 | -1.98% | 55.6만 |
| 2026.10.01 | ₩14,722 | ₩14,762 | ₩14,481 | ₩14,668 | -0.36% | 78.7만 |
| 2026.09.30 | ₩15,069 | ₩15,095 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,748 |
| -2.13% |
| 70.1만 |
| 2026.09.29 | ₩14,948 | ₩15,095 | ₩14,855 | ₩15,002 | +0.36% | 54.2만 |
|---|
| 2026.09.28 | ₩15,122 | ₩15,122 | ₩14,855 | ₩14,935 | -1.24% | 64.3만 |
|---|
| 2026.09.25 | ₩15,135 | ₩15,149 | ₩14,962 | ₩15,109 | -0.18% | 31.9만 |
|---|
| 2026.09.24 | ₩15,282 | ₩15,335 | ₩15,069 | ₩15,095 | -1.22% | 46.6만 |
|---|
| 2026.09.23 | ₩15,589 | ₩15,616 | ₩15,295 | ₩15,295 | -1.88% | 42.7만 |
|---|
| 2026.09.22 | ₩15,656 | ₩15,749 | ₩15,576 | ₩15,642 | -0.09% | 26.8만 |
|---|
| 2026.09.21 | ₩15,562 | ₩15,642 | ₩15,509 | ₩15,589 | +0.17% | 36.5만 |
|---|
| 2026.09.18 | ₩15,843 | ₩15,843 | ₩15,629 | ₩15,656 | -1.18% | 34.8만 |
|---|
| 2026.09.17 | ₩15,896 | ₩16,043 | ₩15,856 | ₩15,896 | 0.00% | 30.3만 |
|---|
| 2026.09.16 | ₩15,936 | ₩15,949 | ₩15,562 | ₩15,736 | -1.26% | 82.8만 |
|---|
| 2026.09.15 | ₩15,896 | ₩15,909 | ₩15,789 | ₩15,803 | -0.59% | 45.6만 |
|---|
| 2026.09.14 | ₩15,949 | ₩16,056 | ₩15,869 | ₩15,936 | -0.08% | 59.3만 |
|---|
| 2026.09.11 | ₩16,056 | ₩16,136 | ₩15,896 | ₩15,949 | -0.67% | 63.8만 |
|---|
| 2026.09.10 | ₩16,190 | ₩16,190 | ₩15,949 | ₩15,989 | -1.24% | 65.9만 |
|---|
| 2026.09.09 | ₩16,443 | ₩16,537 | ₩16,243 | ₩16,256 | -1.14% | 59만 |
|---|
| 2026.09.08 | ₩16,657 | ₩16,697 | ₩16,457 | ₩16,457 | -1.20% | 29.6만 |
|---|
| 2026.09.04 | ₩16,563 | ₩16,777 | ₩16,537 | ₩16,697 | +0.81% | 30.6만 |
|---|
| 2026.09.03 | ₩16,670 | ₩16,790 | ₩16,497 | ₩16,630 | -0.24% | 32.6만 |
|---|
| 2026.09.02 | ₩16,523 | ₩16,643 | ₩16,483 | ₩16,577 | +0.32% | 23.4만 |
|---|
| 2026.09.01 | ₩16,657 | ₩16,697 | ₩16,470 | ₩16,483 | -1.04% | 26.2만 |
|---|
| 2026.08.31 | ₩16,657 | ₩16,844 | ₩16,630 | ₩16,697 | +0.24% | 34.9만 |
|---|
| 2026.08.28 | ₩16,777 | ₩16,830 | ₩16,670 | ₩16,684 | -0.56% | 35.3만 |
|---|
| 2026.08.27 | ₩16,617 | ₩16,790 | ₩16,603 | ₩16,737 | +0.72% | 21.2만 |
|---|
| 2026.08.26 | ₩16,697 | ₩16,737 | ₩16,617 | ₩16,617 | -0.48% | 22.8만 |
|---|
| 2026.08.25 | ₩16,737 | ₩16,750 | ₩16,617 | ₩16,710 | -0.16% | 27.5만 |
|---|
| 2026.08.24 | ₩16,684 | ₩16,750 | ₩16,590 | ₩16,710 | +0.16% | 42.5만 |
|---|
| 2026.08.21 | ₩16,897 | ₩16,937 | ₩16,764 | ₩16,817 | -0.47% | 27.9만 |
|---|
| 2026.08.20 | ₩16,897 | ₩16,950 | ₩16,750 | ₩16,790 | -0.63% | 28.9만 |
|---|
| 2026.08.19 | ₩16,870 | ₩17,084 | ₩16,870 | ₩16,950 | +0.47% | 34.7만 |
|---|
| 2026.08.18 | ₩16,830 | ₩16,897 | ₩16,790 | ₩16,817 | -0.08% | 23.5만 |
|---|
| 2026.08.17 | ₩17,017 | ₩17,017 | ₩16,830 | ₩16,844 | -1.02% | 39.3만 |
|---|
| 2026.08.14 | ₩17,124 | ₩17,164 | ₩17,004 | ₩17,017 | -0.62% | 49.2만 |
|---|
| 2026.08.13 | ₩16,884 | ₩17,177 | ₩16,884 | ₩17,124 | +1.42% | 66.6만 |
|---|
| 2026.08.12 | ₩16,910 | ₩16,950 | ₩16,790 | ₩16,870 | -0.24% | 66.4만 |
|---|
| 2026.08.11 | ₩16,777 | ₩16,937 | ₩16,737 | ₩16,870 | +0.56% | 29.4만 |
|---|
| 2026.08.10 | ₩16,764 | ₩16,764 | ₩16,590 | ₩16,710 | -0.32% | 53.4만 |
|---|
| 2026.08.07 | ₩16,537 | ₩16,924 | ₩16,537 | ₩16,857 | +1.94% | 41.3만 |
|---|
| 2026.08.06 | ₩16,377 | ₩16,563 | ₩16,336 | ₩16,510 | +0.81% | 85.2만 |
|---|
| 2026.08.05 | ₩16,590 | ₩16,630 | ₩16,323 | ₩16,390 | -1.21% | 46.9만 |
|---|
| 2026.08.04 | ₩16,350 | ₩16,617 | ₩16,336 | ₩16,577 | +1.39% | 56.3만 |
|---|
| 2026.08.03 | ₩16,096 | ₩16,390 | ₩16,096 | ₩16,363 | +1.66% | 44.5만 |
|---|
| 2026.07.31 | ₩16,096 | ₩16,176 | ₩15,909 | ₩16,003 | -0.58% | 41.4만 |
|---|
| 2026.07.30 | ₩16,296 | ₩16,296 | ₩16,030 | ₩16,123 | -1.06% | 41.7만 |
|---|
| 2026.07.29 | ₩16,350 | ₩16,417 | ₩16,176 | ₩16,190 | -0.98% | 60.6만 |
|---|
| 2026.07.28 | ₩16,150 | ₩16,390 | ₩16,150 | ₩16,377 | +1.40% | 35.2만 |
|---|
| 2026.07.27 | ₩16,136 | ₩16,256 | ₩16,136 | ₩16,150 | +0.08% | 37.8만 |
|---|
| 2026.07.24 | ₩16,016 | ₩16,136 | ₩15,989 | ₩16,056 | +0.25% | 55.9만 |
|---|
| 2026.07.23 | ₩16,136 | ₩16,136 | ₩15,883 | ₩15,963 | -1.08% | 51만 |
|---|
| 2026.07.22 | ₩16,403 | ₩16,417 | ₩16,176 | ₩16,203 | -1.22% | 43.7만 |
|---|
| 2026.07.21 | ₩16,323 | ₩16,443 | ₩16,323 | ₩16,363 | +0.25% | 40.8만 |
|---|
| 2026.07.20 | ₩16,537 | ₩16,550 | ₩16,190 | ₩16,283 | -1.53% | 70.1만 |
|---|
| 2026.07.17 | ₩16,897 | ₩16,990 | ₩16,643 | ₩16,737 | -0.95% | 42.1만 |
|---|
| 2026.07.16 | ₩16,750 | ₩16,990 | ₩16,750 | ₩16,964 | +1.27% | 29.3만 |
|---|
| 2026.07.15 | ₩16,684 | ₩16,897 | ₩16,684 | ₩16,724 | +0.24% | 47.3만 |
|---|
| 2026.07.14 | ₩16,483 | ₩16,697 | ₩16,470 | ₩16,603 | +0.73% | 28.2만 |
|---|
| 2026.07.13 | ₩16,563 | ₩16,657 | ₩16,403 | ₩16,443 | -0.73% | 32.9만 |
|---|
| 2026.07.10 | ₩16,510 | ₩16,630 | ₩16,497 | ₩16,590 | +0.49% | 22.6만 |
|---|
| 2026.07.09 | ₩16,323 | ₩16,497 | ₩16,256 | ₩16,417 | +0.57% | 12.5만 |
|---|
| 2026.07.08 | ₩16,377 | ₩16,390 | ₩16,243 | ₩16,296 | -0.49% | 25.7만 |
|---|
| 2026.07.07 | ₩16,603 | ₩16,710 | ₩16,430 | ₩16,443 | -0.96% | 29.5만 |
|---|
| 2026.07.06 | ₩16,590 | ₩16,670 | ₩16,510 | ₩16,550 | -0.24% | 35.1만 |
|---|
| 2026.07.02 | ₩16,764 | ₩16,817 | ₩16,510 | ₩16,577 | -1.11% | 35.8만 |
|---|
| 2026.07.01 | ₩16,550 | ₩16,790 | ₩16,550 | ₩16,643 | +0.56% | 40.1만 |
|---|
| 2026.06.30 | ₩16,483 | ₩16,684 | ₩16,470 | ₩16,577 | +0.57% | 29.5만 |
|---|
| 2026.06.29 | ₩16,390 | ₩16,523 | ₩16,310 | ₩16,510 | +0.73% | 52.7만 |
|---|
| 2026.06.26 | ₩16,123 | ₩16,417 | ₩16,123 | ₩16,403 | +1.74% | 38.5만 |
|---|
| 2026.06.25 | ₩16,163 | ₩16,243 | ₩16,056 | ₩16,136 | -0.17% | 30.3만 |
|---|
| 2026.06.24 | ₩16,123 | ₩16,216 | ₩16,016 | ₩16,070 | -0.33% | 41.3만 |
|---|
| 2026.06.23 | ₩15,963 | ₩16,163 | ₩15,963 | ₩16,123 | +1.00% | 29.4만 |
|---|
| 2026.06.22 | ₩16,216 | ₩16,310 | ₩15,989 | ₩15,989 | -1.40% | 44.3만 |
|---|
| 2026.06.18 | ₩16,483 | ₩16,483 | ₩16,336 | ₩16,403 | -0.49% | 24.9만 |
|---|
| 2026.06.17 | ₩16,603 | ₩16,697 | ₩16,283 | ₩16,350 | -1.53% | 34.9만 |
|---|
| 2026.06.16 | ₩16,563 | ₩16,737 | ₩16,563 | ₩16,630 | +0.40% | 27.6만 |
|---|
| 2026.06.15 | ₩16,724 | ₩16,830 | ₩16,510 | ₩16,523 | -1.20% | 37만 |
|---|
| 2026.06.12 | ₩16,537 | ₩16,684 | ₩16,483 | ₩16,617 | +0.48% | 30.1만 |
|---|
| 2026.06.11 | ₩16,483 | ₩16,550 | ₩16,350 | ₩16,483 | 0.00% | 48.6만 |
|---|
| 2026.06.10 | ₩16,470 | ₩16,603 | ₩16,443 | ₩16,443 | -0.16% | 25.3만 |
|---|
| 2026.06.09 | ₩16,350 | ₩16,550 | ₩16,350 | ₩16,497 | +0.90% | 37.4만 |
|---|
| 2026.06.08 | ₩16,430 | ₩16,470 | ₩16,243 | ₩16,270 | -0.97% | 26.8만 |
|---|
| 2026.06.05 | ₩16,603 | ₩16,697 | ₩16,377 | ₩16,403 | -1.21% | 36.9만 |
|---|
| 2026.06.04 | ₩16,417 | ₩16,697 | ₩16,417 | ₩16,657 | +1.46% | 28.2만 |
|---|
| 2026.06.03 | ₩16,590 | ₩16,603 | ₩16,283 | ₩16,310 | -1.69% | 61.5만 |
|---|
| 2026.06.02 | ₩16,697 | ₩16,817 | ₩16,670 | ₩16,724 | +0.16% | 36.6만 |
|---|
| 2026.06.01 | ₩16,697 | ₩16,817 | ₩16,630 | ₩16,724 | +0.16% | 40.9만 |
|---|
| 2026.05.29 | ₩16,724 | ₩16,884 | ₩16,710 | ₩16,764 | +0.24% | 31만 |
|---|
| 2026.05.28 | ₩16,684 | ₩16,777 | ₩16,630 | ₩16,724 | +0.24% | 28.2만 |
|---|
| 2026.05.27 | ₩16,657 | ₩16,844 | ₩16,657 | ₩16,710 | +0.32% | 23.2만 |
|---|
| 2026.05.26 | ₩16,577 | ₩16,764 | ₩16,577 | ₩16,684 | +0.64% | 24.5만 |
|---|
| 2026.05.22 | ₩16,697 | ₩16,724 | ₩16,523 | ₩16,550 | -0.88% | 44.8만 |
|---|
| 2026.05.21 | ₩16,590 | ₩16,724 | ₩16,510 | ₩16,657 | +0.40% | 27.9만 |
|---|
| 2026.05.20 | ₩16,470 | ₩16,697 | ₩16,403 | ₩16,657 | +1.13% | 21.2만 |
|---|
| 2026.05.19 | ₩16,550 | ₩16,590 | ₩16,430 | ₩16,443 | -0.65% | 35.9만 |
|---|
| 2026.05.18 | ₩16,684 | ₩16,790 | ₩16,590 | ₩16,603 | -0.48% | 51.2만 |
|---|
| 2026.05.15 | ₩16,964 | ₩17,017 | ₩16,777 | ₩16,857 | -0.63% | 51.9만 |
|---|
| 2026.05.14 | ₩17,084 | ₩17,204 | ₩17,017 | ₩17,017 | -0.39% | 34.5만 |
|---|
| 2026.05.13 | ₩17,111 | ₩17,164 | ₩17,044 | ₩17,057 | -0.31% | 36.1만 |
|---|
| 2026.05.12 | ₩17,257 | ₩17,284 | ₩17,111 | ₩17,177 | -0.46% | 47.9만 |
|---|
| 2026.05.11 | ₩17,564 | ₩17,618 | ₩17,244 | ₩17,257 | -1.75% | 62.4만 |
|---|
| 2026.05.08 | ₩17,698 | ₩17,698 | ₩17,498 | ₩17,618 | -0.45% | 32.9만 |
|---|
| 2026.05.07 | ₩17,818 | ₩17,871 | ₩17,698 | ₩17,738 | -0.45% | 37.8만 |
|---|
| 2026.05.06 | ₩18,018 | ₩18,045 | ₩17,818 | ₩17,938 | -0.44% | 28.6만 |
|---|
| 2026.05.05 | ₩17,885 | ₩17,965 | ₩17,738 | ₩17,938 | +0.30% | 27.2만 |
|---|
| 2026.05.04 | ₩18,005 | ₩18,085 | ₩17,858 | ₩17,858 | -0.82% | 28.8만 |
|---|
| 2026.05.01 | ₩17,965 | ₩18,112 | ₩17,858 | ₩18,045 | +0.45% | 28.8만 |
|---|
| 2026.04.30 | ₩17,418 | ₩17,911 | ₩17,418 | ₩17,831 | +2.38% | 51.3만 |
|---|
| 2026.04.29 | ₩17,604 | ₩17,631 | ₩17,351 | ₩17,418 | -1.06% | 25.9만 |
|---|
| 2026.04.28 | ₩17,524 | ₩17,658 | ₩17,524 | ₩17,644 | +0.69% | 20.8만 |
|---|
| 2026.04.27 | ₩17,364 | ₩17,524 | ₩17,364 | ₩17,498 | +0.77% | 29.2만 |
|---|
| 2026.04.24 | ₩17,351 | ₩17,484 | ₩17,284 | ₩17,404 | +0.31% | 41.2만 |
|---|
| 2026.04.23 | ₩17,564 | ₩17,591 | ₩17,257 | ₩17,337 | -1.29% | 38.9만 |
|---|
| 2026.04.22 | ₩17,644 | ₩17,711 | ₩17,524 | ₩17,591 | -0.30% | 23.1만 |
|---|
| 2026.04.21 | ₩17,778 | ₩17,885 | ₩17,471 | ₩17,511 | -1.50% | 45.2만 |
|---|
| 2026.04.20 | ₩17,685 | ₩17,791 | ₩17,618 | ₩17,791 | +0.60% | 24.3만 |
|---|
| 2026.04.17 | ₩17,765 | ₩18,085 | ₩17,751 | ₩18,018 | +1.43% | 28.7만 |
|---|
| 2026.04.16 | ₩17,778 | ₩17,791 | ₩17,564 | ₩17,591 | -1.05% | 48.4만 |
|---|
| 2026.04.15 | ₩17,591 | ₩17,858 | ₩17,591 | ₩17,845 | +1.44% | 40.1만 |
|---|
| 2026.04.14 | ₩17,351 | ₩17,604 | ₩17,351 | ₩17,591 | +1.38% | 36.7만 |
|---|
| 2026.04.13 | ₩17,084 | ₩17,324 | ₩16,990 | ₩17,311 | +1.33% | 38.3만 |
|---|
| 2026.04.10 | ₩17,204 | ₩17,231 | ₩17,111 | ₩17,177 | -0.16% | 28.8만 |
|---|
| 2026.04.09 | ₩17,017 | ₩17,271 | ₩17,017 | ₩17,164 | +0.86% | 39.7만 |
|---|
| 2026.04.08 | ₩17,284 | ₩17,378 | ₩17,031 | ₩17,151 | -0.77% | 44.6만 |
|---|
| 2026.04.07 | ₩16,977 | ₩17,071 | ₩16,897 | ₩16,924 | -0.31% | 19.6만 |
|---|
| 2026.04.06 | ₩16,870 | ₩17,071 | ₩16,857 | ₩17,044 | +1.03% | 27.6만 |
|---|
| 2026.04.02 | ₩16,443 | ₩16,910 | ₩16,430 | ₩16,897 | +2.76% | 33.5만 |
|---|
| 2026.04.01 | ₩16,804 | ₩16,817 | ₩16,617 | ₩16,684 | -0.71% | 31.3만 |
|---|
| 2026.03.31 | ₩16,497 | ₩16,764 | ₩16,403 | ₩16,737 | +1.46% | 61만 |
|---|
| 2026.03.30 | ₩16,216 | ₩16,497 | ₩16,203 | ₩16,336 | +0.74% | 44.3만 |
|---|
| 2026.03.27 | ₩16,457 | ₩16,457 | ₩16,083 | ₩16,136 | -1.95% | 60.6만 |
|---|
| 2026.03.26 | ₩16,603 | ₩16,764 | ₩16,470 | ₩16,497 | -0.64% | 29.2만 |
|---|
| 2026.03.25 | ₩16,603 | ₩16,764 | ₩16,537 | ₩16,710 | +0.64% | 37.1만 |
|---|
| 2026.03.24 | ₩16,483 | ₩16,630 | ₩16,403 | ₩16,470 | -0.08% | 27만 |
|---|
| 2026.03.23 | ₩16,577 | ₩16,790 | ₩16,403 | ₩16,617 | +0.24% | 68만 |
|---|
| 2026.03.20 | ₩16,964 | ₩17,004 | ₩16,457 | ₩16,483 | -2.83% | 65.7만 |
|---|
| 2026.03.19 | ₩16,804 | ₩17,084 | ₩16,804 | ₩16,990 | +1.11% | 30.3만 |
|---|
| 2026.03.18 | ₩16,857 | ₩17,084 | ₩16,844 | ₩16,844 | -0.08% | 51.2만 |
|---|
| 2026.03.17 | ₩16,857 | ₩17,084 | ₩16,830 | ₩16,964 | +0.63% | 48.1만 |
|---|
| 2026.03.16 | ₩16,817 | ₩16,897 | ₩16,737 | ₩16,737 | -0.48% | 33.1만 |
|---|
| 2026.03.13 | ₩16,950 | ₩17,044 | ₩16,657 | ₩16,684 | -1.57% | 35.1만 |
|---|
| 2026.03.12 | ₩17,004 | ₩17,057 | ₩16,830 | ₩16,830 | -1.02% | 60만 |
|---|
| 2026.03.11 | ₩17,231 | ₩17,284 | ₩16,977 | ₩17,137 | -0.54% | 23.4만 |
|---|
| 2026.03.10 | ₩17,151 | ₩17,458 | ₩17,084 | ₩17,244 | +0.54% | 36.5만 |
|---|
| 2026.03.09 | ₩17,004 | ₩17,151 | ₩16,590 | ₩17,124 | +0.71% | 37.3만 |
|---|
| 2026.03.06 | ₩17,351 | ₩17,391 | ₩17,071 | ₩17,204 | -0.85% | 39.7만 |
|---|
| 2026.03.05 | ₩17,618 | ₩17,751 | ₩17,404 | ₩17,498 | -0.68% | 22.9만 |
|---|
| 2026.03.04 | ₩17,591 | ₩17,751 | ₩17,471 | ₩17,604 | +0.08% | 27만 |
|---|
| 2026.03.03 | ₩17,311 | ₩17,631 | ₩17,244 | ₩17,511 | +1.16% | 34.9만 |
|---|
| 2026.03.02 | ₩17,217 | ₩17,725 | ₩17,044 | ₩17,618 | +2.33% | 50.5만 |
|---|
| 2026.02.27 | ₩17,685 | ₩17,685 | ₩17,444 | ₩17,444 | -1.36% | 69.1만 |
|---|
| 2026.02.26 | ₩17,698 | ₩17,831 | ₩17,591 | ₩17,805 | +0.60% | 33.3만 |
|---|
| 2026.02.25 | ₩17,725 | ₩17,778 | ₩17,404 | ₩17,751 | +0.15% | 64.8만 |
|---|
| 2026.02.24 | ₩17,644 | ₩17,751 | ₩17,511 | ₩17,685 | +0.23% | 38.6만 |
|---|
| 2026.02.23 | ₩17,925 | ₩18,045 | ₩17,578 | ₩17,644 | -1.56% | 158만 |
|---|
| 2026.02.20 | ₩18,125 | ₩18,192 | ₩18,005 | ₩18,165 | +0.22% | 38.2만 |
|---|
| 2026.02.19 | ₩18,352 | ₩18,352 | ₩18,072 | ₩18,205 | -0.80% | 30.1만 |
|---|
| 2026.02.18 | ₩18,352 | ₩18,459 | ₩18,272 | ₩18,365 | +0.07% | 32.4만 |
|---|
| 2026.02.17 | ₩18,459 | ₩18,499 | ₩18,165 | ₩18,312 | -0.80% | 37.1만 |
|---|
| 2026.02.13 | ₩18,445 | ₩18,579 | ₩18,218 | ₩18,419 | -0.14% | 23.7만 |
|---|
| 2026.02.12 | ₩18,485 | ₩18,672 | ₩18,312 | ₩18,432 | -0.29% | 36.2만 |
|---|
| 2026.02.11 | ₩18,525 | ₩18,579 | ₩18,339 | ₩18,445 | -0.43% | 105.7만 |
|---|
| 2026.02.10 | ₩18,392 | ₩18,525 | ₩18,392 | ₩18,512 | +0.65% | 14.1만 |
|---|
| 2026.02.09 | ₩18,459 | ₩18,459 | ₩18,178 | ₩18,405 | -0.29% | 27.5만 |
|---|
| 2026.02.06 | ₩18,485 | ₩18,579 | ₩18,432 | ₩18,499 | +0.07% | 21.7만 |
|---|
| 2026.02.05 | ₩18,525 | ₩18,605 | ₩18,379 | ₩18,445 | -0.43% | 41.3만 |
|---|
| 2026.02.04 | ₩18,512 | ₩18,686 | ₩18,445 | ₩18,672 | +0.87% | 22.7만 |
|---|
| 2026.02.03 | ₩18,552 | ₩18,699 | ₩18,272 | ₩18,485 | -0.36% | 28.4만 |
|---|
| 2026.02.02 | ₩18,552 | ₩18,659 | ₩18,312 | ₩18,525 | -0.14% | 47.6만 |
|---|
| 2026.01.30 | ₩19,019 | ₩19,019 | ₩18,445 | ₩18,565 | -2.39% | 50.5만 |
|---|
| 2026.01.29 | ₩19,193 | ₩19,233 | ₩18,939 | ₩19,086 | -0.56% | 19.4만 |
|---|
| 2026.01.28 | ₩19,166 | ₩19,273 | ₩19,059 | ₩19,059 | -0.56% | 17.6만 |
|---|
| 2026.01.27 | ₩19,019 | ₩19,193 | ₩18,939 | ₩19,179 | +0.84% | 34.9만 |
|---|
| 2026.01.26 | ₩19,033 | ₩19,033 | ₩18,766 | ₩18,979 | -0.28% | 27만 |
|---|
| 2026.01.23 | ₩19,219 | ₩19,246 | ₩19,099 | ₩19,099 | -0.62% | 46.1만 |
|---|
| 2026.01.22 | ₩19,299 | ₩19,433 | ₩19,219 | ₩19,233 | -0.35% | 19.8만 |
|---|
| 2026.01.21 | ₩19,086 | ₩19,246 | ₩18,992 | ₩19,246 | +0.84% | 24.9만 |
|---|
| 2026.01.20 | ₩19,166 | ₩19,166 | ₩18,979 | ₩19,019 | -0.77% | 40.3만 |
|---|
| 2026.01.16 | ₩19,486 | ₩19,673 | ₩19,446 | ₩19,633 | +0.75% | 35.1만 |
|---|
| 2026.01.15 | ₩19,153 | ₩19,526 | ₩19,086 | ₩19,500 | +1.81% | 30만 |
|---|
| 2026.01.14 | ₩18,819 | ₩19,179 | ₩18,779 | ₩19,153 | +1.77% | 29.4만 |
|---|
| 2026.01.13 | ₩18,952 | ₩19,006 | ₩18,806 | ₩18,859 | -0.49% | 63.1만 |
|---|
| 2026.01.12 | ₩18,846 | ₩18,966 | ₩18,766 | ₩18,939 | +0.50% | 30.4만 |
|---|
| 2026.01.09 | ₩18,832 | ₩19,019 | ₩18,819 | ₩18,912 | +0.43% | 67.8만 |
|---|
| 2026.01.08 | ₩18,352 | ₩18,819 | ₩18,339 | ₩18,672 | +1.75% | 55.3만 |
|---|
| 2026.01.07 | ₩18,605 | ₩18,672 | ₩18,352 | ₩18,379 | -1.22% | 29.6만 |
|---|
| 2026.01.06 | ₩18,565 | ₩18,619 | ₩18,419 | ₩18,605 | +0.22% | 19.3만 |
|---|
| 2026.01.05 | ₩18,445 | ₩18,672 | ₩18,419 | ₩18,592 | +0.80% | 39.4만 |
|---|
| 2026.01.02 | ₩18,285 | ₩18,579 | ₩18,178 | ₩18,445 | +0.88% | 25.4만 |
|---|
| 2025.12.31 | ₩18,285 | ₩18,325 | ₩18,218 | ₩18,232 | -0.29% | 32.8만 |
|---|
| 2025.12.30 | ₩18,245 | ₩18,298 | ₩18,205 | ₩18,218 | -0.15% | 18.4만 |
|---|
| 2025.12.29 | ₩18,312 | ₩18,392 | ₩18,192 | ₩18,232 | -0.44% | 35.7만 |
|---|
| 2025.12.26 | ₩18,298 | ₩18,405 | ₩18,245 | ₩18,339 | +0.22% | 19.8만 |
|---|
| 2025.12.24 | ₩18,205 | ₩18,339 | ₩18,205 | ₩18,339 | +0.73% | 14.4만 |
|---|
| 2025.12.23 | ₩18,405 | ₩18,459 | ₩18,178 | ₩18,205 | -1.09% | 33.7만 |
|---|
| 2025.12.22 | ₩18,419 | ₩18,472 | ₩18,392 | ₩18,432 | +0.07% | 27.4만 |
|---|
| 2025.12.19 | ₩18,686 | ₩18,752 | ₩18,579 | ₩18,592 | -0.50% | 28.2만 |
|---|
| 2025.12.18 | ₩18,619 | ₩18,726 | ₩18,552 | ₩18,672 | +0.29% | 24.5만 |
|---|
| 2025.12.17 | ₩18,552 | ₩18,739 | ₩18,539 | ₩18,579 | +0.14% | 29만 |
|---|
| 2025.12.16 | ₩18,512 | ₩18,565 | ₩18,432 | ₩18,445 | -0.36% | 16.1만 |
|---|
| 2025.12.15 | ₩18,552 | ₩18,552 | ₩18,379 | ₩18,499 | -0.29% | 23.7만 |
|---|
| 2025.12.12 | ₩18,552 | ₩18,726 | ₩18,485 | ₩18,512 | -0.22% | 29.2만 |
|---|
| 2025.12.11 | ₩18,619 | ₩18,672 | ₩18,539 | ₩18,552 | -0.36% | 28.7만 |
|---|
| 2025.12.10 | ₩18,432 | ₩18,686 | ₩18,432 | ₩18,632 | +1.09% | 17.7만 |
|---|
| 2025.12.09 | ₩18,499 | ₩18,592 | ₩18,419 | ₩18,445 | -0.29% | 21.7만 |
|---|
| 2025.12.08 | ₩18,592 | ₩18,605 | ₩18,499 | ₩18,512 | -0.43% | 22.8만 |
|---|
| 2025.12.05 | ₩18,499 | ₩18,659 | ₩18,499 | ₩18,605 | +0.58% | 26.3만 |
|---|
| 2025.12.04 | ₩18,525 | ₩18,592 | ₩18,472 | ₩18,499 | -0.14% | 46.4만 |
|---|
| 2025.12.03 | ₩18,339 | ₩18,565 | ₩18,339 | ₩18,539 | +1.09% | 24.7만 |
|---|
| 2025.12.02 | ₩18,325 | ₩18,365 | ₩18,205 | ₩18,272 | -0.29% | 25만 |
|---|
| 2025.12.01 | ₩18,258 | ₩18,405 | ₩18,218 | ₩18,285 | +0.15% | 28.4만 |
|---|
| 2025.11.28 | ₩18,352 | ₩18,432 | ₩18,339 | ₩18,392 | +0.22% | 17.4만 |
|---|
| 2025.11.26 | ₩18,165 | ₩18,432 | ₩18,138 | ₩18,339 | +0.96% | 26만 |
|---|
| 2025.11.25 | ₩17,885 | ₩18,205 | ₩17,885 | ₩18,178 | +1.64% | 28만 |
|---|
| 2025.11.24 | ₩17,805 | ₩17,898 | ₩17,738 | ₩17,871 | +0.37% | 20.8만 |
|---|
| 2025.11.21 | ₩17,698 | ₩18,085 | ₩17,671 | ₩18,005 | +1.73% | 23.9만 |
|---|
| 2025.11.20 | ₩17,805 | ₩17,925 | ₩17,604 | ₩17,618 | -1.05% | 34.3만 |
|---|
| 2025.11.19 | ₩17,778 | ₩17,898 | ₩17,671 | ₩17,711 | -0.38% | 31.2만 |
|---|
| 2025.11.18 | ₩17,685 | ₩17,805 | ₩17,631 | ₩17,791 | +0.60% | 35.1만 |
|---|
| 2025.11.17 | ₩18,085 | ₩18,085 | ₩17,725 | ₩17,725 | -1.99% | 17.8만 |
|---|
| 2025.11.14 | ₩18,098 | ₩18,112 | ₩17,911 | ₩18,072 | -0.15% | 18.6만 |
|---|
| 2025.11.13 | ₩18,205 | ₩18,245 | ₩18,045 | ₩18,085 | -0.66% | 25.3만 |
|---|
| 2025.11.12 | ₩18,285 | ₩18,325 | ₩18,205 | ₩18,218 | -0.36% | 32.7만 |
|---|
| 2025.11.11 | ₩18,072 | ₩18,285 | ₩18,072 | ₩18,258 | +1.03% | 21.8만 |
|---|
| 2025.11.10 | ₩18,138 | ₩18,178 | ₩18,018 | ₩18,058 | -0.44% | 17.4만 |
|---|
| 2025.11.07 | ₩18,032 | ₩18,125 | ₩17,938 | ₩18,112 | +0.44% | 11.6만 |
|---|
| 2025.11.06 | ₩18,138 | ₩18,285 | ₩18,045 | ₩18,058 | -0.44% | 14.8만 |
|---|
| 2025.11.05 | ₩17,991 | ₩18,112 | ₩17,938 | ₩18,058 | +0.37% | 14.1만 |
|---|
| 2025.11.04 | ₩17,845 | ₩18,045 | ₩17,845 | ₩17,991 | +0.82% | 23.7만 |
|---|
| 2025.11.03 | ₩17,938 | ₩18,005 | ₩17,765 | ₩17,978 | +0.22% | 24.2만 |
|---|
| 2025.10.31 | ₩17,871 | ₩18,005 | ₩17,725 | ₩17,965 | +0.52% | 25.5만 |
|---|
| 2025.10.30 | ₩18,005 | ₩18,058 | ₩17,765 | ₩17,845 | -0.89% | 23.7만 |
|---|
| 2025.10.29 | ₩18,245 | ₩18,312 | ₩17,965 | ₩18,032 | -1.17% | 20.1만 |
|---|
| 2025.10.28 | ₩18,258 | ₩18,325 | ₩18,192 | ₩18,272 | +0.07% | 13.8만 |
|---|
| 2025.10.27 | ₩18,192 | ₩18,298 | ₩18,178 | ₩18,285 | +0.51% | 16.7만 |
|---|
| 2025.10.24 | ₩18,112 | ₩18,258 | ₩18,098 | ₩18,152 | +0.22% | 24.9만 |
|---|
| 2025.10.23 | ₩17,978 | ₩18,045 | ₩17,911 | ₩17,965 | -0.07% | 21.3만 |
|---|
| 2025.10.22 | ₩17,911 | ₩18,005 | ₩17,858 | ₩17,991 | +0.45% | 12.6만 |
|---|
| 2025.10.21 | ₩17,818 | ₩17,925 | ₩17,791 | ₩17,898 | +0.45% | 16.8만 |
|---|
| 2025.10.20 | ₩17,685 | ₩17,858 | ₩17,631 | ₩17,845 | +0.91% | 13.9만 |
|---|
| 2025.10.17 | ₩17,658 | ₩17,858 | ₩17,658 | ₩17,831 | +0.98% | 16.1만 |
|---|
| 2025.10.16 | ₩18,098 | ₩18,112 | ₩17,685 | ₩17,698 | -2.21% | 20.8만 |
|---|
| 2025.10.15 | ₩18,205 | ₩18,232 | ₩18,045 | ₩18,112 | -0.51% | 11.4만 |
|---|
| 2025.10.14 | ₩17,818 | ₩18,192 | ₩17,765 | ₩18,152 | +1.87% | 19.4만 |
|---|
| 2025.10.13 | ₩17,685 | ₩17,925 | ₩17,658 | ₩17,911 | +1.28% | 25만 |
|---|
| 2025.10.10 | ₩17,831 | ₩17,951 | ₩17,564 | ₩17,604 | -1.27% | 32.5만 |
|---|