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 | ₩14,306 | ₩14,306 | ₩14,146 | ₩14,199 | -0.75% | 87.3만 |
| 2026.10.08 | ₩14,132 | ₩14,332 | ₩14,066 | ₩14,319 | +1.32% | 83.7만 |
| 2026.10.07 | ₩14,319 | ₩14,319 | ₩14,092 | ₩14,199 | -0.84% | 72.2만 |
| 2026.10.06 | ₩14,453 | ₩14,506 | ₩14,346 | ₩14,439 | -0.09% | 51.6만 |
| 2026.10.05 | ₩14,506 | ₩14,573 | ₩14,386 | ₩14,399 | -0.74% | 78.9만 |
| 2026.10.02 | ₩14,813 | ₩14,840 | ₩14,466 | ₩14,519 | -1.98% | 55.6만 |
| 2026.10.01 | ₩14,719 | ₩14,759 | ₩14,479 | ₩14,666 | -0.36% | 78.7만 |
| 2026.09.30 | ₩15,066 | ₩15,093 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,746 |
| -2.13% |
| 70.1만 |
| 2026.09.29 | ₩14,946 | ₩15,093 | ₩14,853 | ₩15,000 | +0.36% | 54.2만 |
|---|
| 2026.09.28 | ₩15,120 | ₩15,120 | ₩14,853 | ₩14,933 | -1.24% | 64.3만 |
|---|
| 2026.09.25 | ₩15,133 | ₩15,146 | ₩14,960 | ₩15,106 | -0.18% | 31.9만 |
|---|
| 2026.09.24 | ₩15,280 | ₩15,333 | ₩15,066 | ₩15,093 | -1.22% | 46.6만 |
|---|
| 2026.09.23 | ₩15,587 | ₩15,614 | ₩15,293 | ₩15,293 | -1.88% | 42.7만 |
|---|
| 2026.09.22 | ₩15,654 | ₩15,747 | ₩15,573 | ₩15,640 | -0.09% | 26.8만 |
|---|
| 2026.09.21 | ₩15,560 | ₩15,640 | ₩15,507 | ₩15,587 | +0.17% | 36.5만 |
|---|
| 2026.09.18 | ₩15,840 | ₩15,840 | ₩15,627 | ₩15,654 | -1.18% | 34.8만 |
|---|
| 2026.09.17 | ₩15,894 | ₩16,041 | ₩15,854 | ₩15,894 | 0.00% | 30.3만 |
|---|
| 2026.09.16 | ₩15,934 | ₩15,947 | ₩15,560 | ₩15,734 | -1.26% | 82.8만 |
|---|
| 2026.09.15 | ₩15,894 | ₩15,907 | ₩15,787 | ₩15,800 | -0.59% | 45.6만 |
|---|
| 2026.09.14 | ₩15,947 | ₩16,054 | ₩15,867 | ₩15,934 | -0.08% | 59.3만 |
|---|
| 2026.09.11 | ₩16,054 | ₩16,134 | ₩15,894 | ₩15,947 | -0.67% | 63.8만 |
|---|
| 2026.09.10 | ₩16,187 | ₩16,187 | ₩15,947 | ₩15,987 | -1.24% | 65.9만 |
|---|
| 2026.09.09 | ₩16,441 | ₩16,534 | ₩16,241 | ₩16,254 | -1.14% | 59만 |
|---|
| 2026.09.08 | ₩16,654 | ₩16,694 | ₩16,454 | ₩16,454 | -1.20% | 29.6만 |
|---|
| 2026.09.04 | ₩16,561 | ₩16,775 | ₩16,534 | ₩16,694 | +0.81% | 30.6만 |
|---|
| 2026.09.03 | ₩16,668 | ₩16,788 | ₩16,494 | ₩16,628 | -0.24% | 32.6만 |
|---|
| 2026.09.02 | ₩16,521 | ₩16,641 | ₩16,481 | ₩16,574 | +0.32% | 23.4만 |
|---|
| 2026.09.01 | ₩16,654 | ₩16,694 | ₩16,468 | ₩16,481 | -1.04% | 26.2만 |
|---|
| 2026.08.31 | ₩16,654 | ₩16,841 | ₩16,628 | ₩16,694 | +0.24% | 34.9만 |
|---|
| 2026.08.28 | ₩16,775 | ₩16,828 | ₩16,668 | ₩16,681 | -0.56% | 35.3만 |
|---|
| 2026.08.27 | ₩16,614 | ₩16,788 | ₩16,601 | ₩16,735 | +0.72% | 21.2만 |
|---|
| 2026.08.26 | ₩16,694 | ₩16,735 | ₩16,614 | ₩16,614 | -0.48% | 22.8만 |
|---|
| 2026.08.25 | ₩16,735 | ₩16,748 | ₩16,614 | ₩16,708 | -0.16% | 27.5만 |
|---|
| 2026.08.24 | ₩16,681 | ₩16,748 | ₩16,588 | ₩16,708 | +0.16% | 42.5만 |
|---|
| 2026.08.21 | ₩16,895 | ₩16,935 | ₩16,761 | ₩16,815 | -0.47% | 27.9만 |
|---|
| 2026.08.20 | ₩16,895 | ₩16,948 | ₩16,748 | ₩16,788 | -0.63% | 28.9만 |
|---|
| 2026.08.19 | ₩16,868 | ₩17,081 | ₩16,868 | ₩16,948 | +0.47% | 34.7만 |
|---|
| 2026.08.18 | ₩16,828 | ₩16,895 | ₩16,788 | ₩16,815 | -0.08% | 23.5만 |
|---|
| 2026.08.17 | ₩17,015 | ₩17,015 | ₩16,828 | ₩16,841 | -1.02% | 39.3만 |
|---|
| 2026.08.14 | ₩17,122 | ₩17,162 | ₩17,001 | ₩17,015 | -0.62% | 49.2만 |
|---|
| 2026.08.13 | ₩16,881 | ₩17,175 | ₩16,881 | ₩17,122 | +1.42% | 66.6만 |
|---|
| 2026.08.12 | ₩16,908 | ₩16,948 | ₩16,788 | ₩16,868 | -0.24% | 66.4만 |
|---|
| 2026.08.11 | ₩16,775 | ₩16,935 | ₩16,735 | ₩16,868 | +0.56% | 29.4만 |
|---|
| 2026.08.10 | ₩16,761 | ₩16,761 | ₩16,588 | ₩16,708 | -0.32% | 53.4만 |
|---|
| 2026.08.07 | ₩16,534 | ₩16,921 | ₩16,534 | ₩16,855 | +1.94% | 41.3만 |
|---|
| 2026.08.06 | ₩16,374 | ₩16,561 | ₩16,334 | ₩16,508 | +0.81% | 85.2만 |
|---|
| 2026.08.05 | ₩16,588 | ₩16,628 | ₩16,321 | ₩16,388 | -1.21% | 46.9만 |
|---|
| 2026.08.04 | ₩16,348 | ₩16,614 | ₩16,334 | ₩16,574 | +1.39% | 56.3만 |
|---|
| 2026.08.03 | ₩16,094 | ₩16,388 | ₩16,094 | ₩16,361 | +1.66% | 44.5만 |
|---|
| 2026.07.31 | ₩16,094 | ₩16,174 | ₩15,907 | ₩16,001 | -0.58% | 41.4만 |
|---|
| 2026.07.30 | ₩16,294 | ₩16,294 | ₩16,027 | ₩16,121 | -1.06% | 41.7만 |
|---|
| 2026.07.29 | ₩16,348 | ₩16,414 | ₩16,174 | ₩16,187 | -0.98% | 60.6만 |
|---|
| 2026.07.28 | ₩16,147 | ₩16,388 | ₩16,147 | ₩16,374 | +1.40% | 35.2만 |
|---|
| 2026.07.27 | ₩16,134 | ₩16,254 | ₩16,134 | ₩16,147 | +0.08% | 37.8만 |
|---|
| 2026.07.24 | ₩16,014 | ₩16,134 | ₩15,987 | ₩16,054 | +0.25% | 55.9만 |
|---|
| 2026.07.23 | ₩16,134 | ₩16,134 | ₩15,880 | ₩15,961 | -1.08% | 51만 |
|---|
| 2026.07.22 | ₩16,401 | ₩16,414 | ₩16,174 | ₩16,201 | -1.22% | 43.7만 |
|---|
| 2026.07.21 | ₩16,321 | ₩16,441 | ₩16,321 | ₩16,361 | +0.25% | 40.8만 |
|---|
| 2026.07.20 | ₩16,534 | ₩16,548 | ₩16,187 | ₩16,281 | -1.53% | 70.1만 |
|---|
| 2026.07.17 | ₩16,895 | ₩16,988 | ₩16,641 | ₩16,735 | -0.95% | 42.1만 |
|---|
| 2026.07.16 | ₩16,748 | ₩16,988 | ₩16,748 | ₩16,961 | +1.27% | 29.3만 |
|---|
| 2026.07.15 | ₩16,681 | ₩16,895 | ₩16,681 | ₩16,721 | +0.24% | 47.3만 |
|---|
| 2026.07.14 | ₩16,481 | ₩16,694 | ₩16,468 | ₩16,601 | +0.73% | 28.2만 |
|---|
| 2026.07.13 | ₩16,561 | ₩16,654 | ₩16,401 | ₩16,441 | -0.73% | 32.9만 |
|---|
| 2026.07.10 | ₩16,508 | ₩16,628 | ₩16,494 | ₩16,588 | +0.49% | 22.6만 |
|---|
| 2026.07.09 | ₩16,321 | ₩16,494 | ₩16,254 | ₩16,414 | +0.57% | 12.5만 |
|---|
| 2026.07.08 | ₩16,374 | ₩16,388 | ₩16,241 | ₩16,294 | -0.49% | 25.7만 |
|---|
| 2026.07.07 | ₩16,601 | ₩16,708 | ₩16,428 | ₩16,441 | -0.96% | 29.5만 |
|---|
| 2026.07.06 | ₩16,588 | ₩16,668 | ₩16,508 | ₩16,548 | -0.24% | 35.1만 |
|---|
| 2026.07.02 | ₩16,761 | ₩16,815 | ₩16,508 | ₩16,574 | -1.11% | 35.8만 |
|---|
| 2026.07.01 | ₩16,548 | ₩16,788 | ₩16,548 | ₩16,641 | +0.56% | 40.1만 |
|---|
| 2026.06.30 | ₩16,481 | ₩16,681 | ₩16,468 | ₩16,574 | +0.57% | 29.5만 |
|---|
| 2026.06.29 | ₩16,388 | ₩16,521 | ₩16,307 | ₩16,508 | +0.73% | 52.7만 |
|---|
| 2026.06.26 | ₩16,121 | ₩16,414 | ₩16,121 | ₩16,401 | +1.74% | 38.5만 |
|---|
| 2026.06.25 | ₩16,161 | ₩16,241 | ₩16,054 | ₩16,134 | -0.17% | 30.3만 |
|---|
| 2026.06.24 | ₩16,121 | ₩16,214 | ₩16,014 | ₩16,067 | -0.33% | 41.3만 |
|---|
| 2026.06.23 | ₩15,961 | ₩16,161 | ₩15,961 | ₩16,121 | +1.00% | 29.4만 |
|---|
| 2026.06.22 | ₩16,214 | ₩16,307 | ₩15,987 | ₩15,987 | -1.40% | 44.3만 |
|---|
| 2026.06.18 | ₩16,481 | ₩16,481 | ₩16,334 | ₩16,401 | -0.49% | 24.9만 |
|---|
| 2026.06.17 | ₩16,601 | ₩16,694 | ₩16,281 | ₩16,348 | -1.53% | 34.9만 |
|---|
| 2026.06.16 | ₩16,561 | ₩16,735 | ₩16,561 | ₩16,628 | +0.40% | 27.6만 |
|---|
| 2026.06.15 | ₩16,721 | ₩16,828 | ₩16,508 | ₩16,521 | -1.20% | 37만 |
|---|
| 2026.06.12 | ₩16,534 | ₩16,681 | ₩16,481 | ₩16,614 | +0.48% | 30.1만 |
|---|
| 2026.06.11 | ₩16,481 | ₩16,548 | ₩16,348 | ₩16,481 | 0.00% | 48.6만 |
|---|
| 2026.06.10 | ₩16,468 | ₩16,601 | ₩16,441 | ₩16,441 | -0.16% | 25.3만 |
|---|
| 2026.06.09 | ₩16,348 | ₩16,548 | ₩16,348 | ₩16,494 | +0.90% | 37.4만 |
|---|
| 2026.06.08 | ₩16,428 | ₩16,468 | ₩16,241 | ₩16,267 | -0.97% | 26.8만 |
|---|
| 2026.06.05 | ₩16,601 | ₩16,694 | ₩16,374 | ₩16,401 | -1.21% | 36.9만 |
|---|
| 2026.06.04 | ₩16,414 | ₩16,694 | ₩16,414 | ₩16,654 | +1.46% | 28.2만 |
|---|
| 2026.06.03 | ₩16,588 | ₩16,601 | ₩16,281 | ₩16,307 | -1.69% | 61.5만 |
|---|
| 2026.06.02 | ₩16,694 | ₩16,815 | ₩16,668 | ₩16,721 | +0.16% | 36.6만 |
|---|
| 2026.06.01 | ₩16,694 | ₩16,815 | ₩16,628 | ₩16,721 | +0.16% | 40.9만 |
|---|
| 2026.05.29 | ₩16,721 | ₩16,881 | ₩16,708 | ₩16,761 | +0.24% | 31만 |
|---|
| 2026.05.28 | ₩16,681 | ₩16,775 | ₩16,628 | ₩16,721 | +0.24% | 28.2만 |
|---|
| 2026.05.27 | ₩16,654 | ₩16,841 | ₩16,654 | ₩16,708 | +0.32% | 23.2만 |
|---|
| 2026.05.26 | ₩16,574 | ₩16,761 | ₩16,574 | ₩16,681 | +0.64% | 24.5만 |
|---|
| 2026.05.22 | ₩16,694 | ₩16,721 | ₩16,521 | ₩16,548 | -0.88% | 44.8만 |
|---|
| 2026.05.21 | ₩16,588 | ₩16,721 | ₩16,508 | ₩16,654 | +0.40% | 27.9만 |
|---|
| 2026.05.20 | ₩16,468 | ₩16,694 | ₩16,401 | ₩16,654 | +1.13% | 21.2만 |
|---|
| 2026.05.19 | ₩16,548 | ₩16,588 | ₩16,428 | ₩16,441 | -0.65% | 35.9만 |
|---|
| 2026.05.18 | ₩16,681 | ₩16,788 | ₩16,588 | ₩16,601 | -0.48% | 51.2만 |
|---|
| 2026.05.15 | ₩16,961 | ₩17,015 | ₩16,775 | ₩16,855 | -0.63% | 51.9만 |
|---|
| 2026.05.14 | ₩17,081 | ₩17,202 | ₩17,015 | ₩17,015 | -0.39% | 34.5만 |
|---|
| 2026.05.13 | ₩17,108 | ₩17,162 | ₩17,041 | ₩17,055 | -0.31% | 36.1만 |
|---|
| 2026.05.12 | ₩17,255 | ₩17,282 | ₩17,108 | ₩17,175 | -0.46% | 47.9만 |
|---|
| 2026.05.11 | ₩17,562 | ₩17,615 | ₩17,242 | ₩17,255 | -1.75% | 62.4만 |
|---|
| 2026.05.08 | ₩17,695 | ₩17,695 | ₩17,495 | ₩17,615 | -0.45% | 32.9만 |
|---|
| 2026.05.07 | ₩17,815 | ₩17,869 | ₩17,695 | ₩17,735 | -0.45% | 37.8만 |
|---|
| 2026.05.06 | ₩18,016 | ₩18,042 | ₩17,815 | ₩17,936 | -0.44% | 28.6만 |
|---|
| 2026.05.05 | ₩17,882 | ₩17,962 | ₩17,735 | ₩17,936 | +0.30% | 27.2만 |
|---|
| 2026.05.04 | ₩18,002 | ₩18,082 | ₩17,855 | ₩17,855 | -0.82% | 28.8만 |
|---|
| 2026.05.01 | ₩17,962 | ₩18,109 | ₩17,855 | ₩18,042 | +0.45% | 28.8만 |
|---|
| 2026.04.30 | ₩17,415 | ₩17,909 | ₩17,415 | ₩17,829 | +2.38% | 51.3만 |
|---|
| 2026.04.29 | ₩17,602 | ₩17,629 | ₩17,348 | ₩17,415 | -1.06% | 25.9만 |
|---|
| 2026.04.28 | ₩17,522 | ₩17,655 | ₩17,522 | ₩17,642 | +0.69% | 20.8만 |
|---|
| 2026.04.27 | ₩17,362 | ₩17,522 | ₩17,362 | ₩17,495 | +0.77% | 29.2만 |
|---|
| 2026.04.24 | ₩17,348 | ₩17,482 | ₩17,282 | ₩17,402 | +0.31% | 41.2만 |
|---|
| 2026.04.23 | ₩17,562 | ₩17,589 | ₩17,255 | ₩17,335 | -1.29% | 38.9만 |
|---|
| 2026.04.22 | ₩17,642 | ₩17,709 | ₩17,522 | ₩17,589 | -0.30% | 23.1만 |
|---|
| 2026.04.21 | ₩17,775 | ₩17,882 | ₩17,468 | ₩17,509 | -1.50% | 45.2만 |
|---|
| 2026.04.20 | ₩17,682 | ₩17,789 | ₩17,615 | ₩17,789 | +0.60% | 24.3만 |
|---|
| 2026.04.17 | ₩17,762 | ₩18,082 | ₩17,749 | ₩18,016 | +1.43% | 28.7만 |
|---|
| 2026.04.16 | ₩17,775 | ₩17,789 | ₩17,562 | ₩17,589 | -1.05% | 48.4만 |
|---|
| 2026.04.15 | ₩17,589 | ₩17,855 | ₩17,589 | ₩17,842 | +1.44% | 40.1만 |
|---|
| 2026.04.14 | ₩17,348 | ₩17,602 | ₩17,348 | ₩17,589 | +1.38% | 36.7만 |
|---|
| 2026.04.13 | ₩17,081 | ₩17,322 | ₩16,988 | ₩17,308 | +1.33% | 38.3만 |
|---|
| 2026.04.10 | ₩17,202 | ₩17,228 | ₩17,108 | ₩17,175 | -0.16% | 28.8만 |
|---|
| 2026.04.09 | ₩17,015 | ₩17,268 | ₩17,015 | ₩17,162 | +0.86% | 39.7만 |
|---|
| 2026.04.08 | ₩17,282 | ₩17,375 | ₩17,028 | ₩17,148 | -0.77% | 44.6만 |
|---|
| 2026.04.07 | ₩16,975 | ₩17,068 | ₩16,895 | ₩16,921 | -0.31% | 19.6만 |
|---|
| 2026.04.06 | ₩16,868 | ₩17,068 | ₩16,855 | ₩17,041 | +1.03% | 27.6만 |
|---|
| 2026.04.02 | ₩16,441 | ₩16,908 | ₩16,428 | ₩16,895 | +2.76% | 33.5만 |
|---|
| 2026.04.01 | ₩16,801 | ₩16,815 | ₩16,614 | ₩16,681 | -0.71% | 31.3만 |
|---|
| 2026.03.31 | ₩16,494 | ₩16,761 | ₩16,401 | ₩16,735 | +1.46% | 61만 |
|---|
| 2026.03.30 | ₩16,214 | ₩16,494 | ₩16,201 | ₩16,334 | +0.74% | 44.3만 |
|---|
| 2026.03.27 | ₩16,454 | ₩16,454 | ₩16,081 | ₩16,134 | -1.95% | 60.6만 |
|---|
| 2026.03.26 | ₩16,601 | ₩16,761 | ₩16,468 | ₩16,494 | -0.64% | 29.2만 |
|---|
| 2026.03.25 | ₩16,601 | ₩16,761 | ₩16,534 | ₩16,708 | +0.64% | 37.1만 |
|---|
| 2026.03.24 | ₩16,481 | ₩16,628 | ₩16,401 | ₩16,468 | -0.08% | 27만 |
|---|
| 2026.03.23 | ₩16,574 | ₩16,788 | ₩16,401 | ₩16,614 | +0.24% | 68만 |
|---|
| 2026.03.20 | ₩16,961 | ₩17,001 | ₩16,454 | ₩16,481 | -2.83% | 65.7만 |
|---|
| 2026.03.19 | ₩16,801 | ₩17,081 | ₩16,801 | ₩16,988 | +1.11% | 30.3만 |
|---|
| 2026.03.18 | ₩16,855 | ₩17,081 | ₩16,841 | ₩16,841 | -0.08% | 51.2만 |
|---|
| 2026.03.17 | ₩16,855 | ₩17,081 | ₩16,828 | ₩16,961 | +0.63% | 48.1만 |
|---|
| 2026.03.16 | ₩16,815 | ₩16,895 | ₩16,735 | ₩16,735 | -0.48% | 33.1만 |
|---|
| 2026.03.13 | ₩16,948 | ₩17,041 | ₩16,654 | ₩16,681 | -1.57% | 35.1만 |
|---|
| 2026.03.12 | ₩17,001 | ₩17,055 | ₩16,828 | ₩16,828 | -1.02% | 60만 |
|---|
| 2026.03.11 | ₩17,228 | ₩17,282 | ₩16,975 | ₩17,135 | -0.54% | 23.4만 |
|---|
| 2026.03.10 | ₩17,148 | ₩17,455 | ₩17,081 | ₩17,242 | +0.54% | 36.5만 |
|---|
| 2026.03.09 | ₩17,001 | ₩17,148 | ₩16,588 | ₩17,122 | +0.71% | 37.3만 |
|---|
| 2026.03.06 | ₩17,348 | ₩17,388 | ₩17,068 | ₩17,202 | -0.85% | 39.7만 |
|---|
| 2026.03.05 | ₩17,615 | ₩17,749 | ₩17,402 | ₩17,495 | -0.68% | 22.9만 |
|---|
| 2026.03.04 | ₩17,589 | ₩17,749 | ₩17,468 | ₩17,602 | +0.08% | 27만 |
|---|
| 2026.03.03 | ₩17,308 | ₩17,629 | ₩17,242 | ₩17,509 | +1.16% | 34.9만 |
|---|
| 2026.03.02 | ₩17,215 | ₩17,722 | ₩17,041 | ₩17,615 | +2.33% | 50.5만 |
|---|
| 2026.02.27 | ₩17,682 | ₩17,682 | ₩17,442 | ₩17,442 | -1.36% | 69.1만 |
|---|
| 2026.02.26 | ₩17,695 | ₩17,829 | ₩17,589 | ₩17,802 | +0.60% | 33.3만 |
|---|
| 2026.02.25 | ₩17,722 | ₩17,775 | ₩17,402 | ₩17,749 | +0.15% | 64.8만 |
|---|
| 2026.02.24 | ₩17,642 | ₩17,749 | ₩17,509 | ₩17,682 | +0.23% | 38.6만 |
|---|
| 2026.02.23 | ₩17,922 | ₩18,042 | ₩17,575 | ₩17,642 | -1.56% | 158만 |
|---|
| 2026.02.20 | ₩18,122 | ₩18,189 | ₩18,002 | ₩18,162 | +0.22% | 38.2만 |
|---|
| 2026.02.19 | ₩18,349 | ₩18,349 | ₩18,069 | ₩18,202 | -0.80% | 30.1만 |
|---|
| 2026.02.18 | ₩18,349 | ₩18,456 | ₩18,269 | ₩18,363 | +0.07% | 32.4만 |
|---|
| 2026.02.17 | ₩18,456 | ₩18,496 | ₩18,162 | ₩18,309 | -0.80% | 37.1만 |
|---|
| 2026.02.13 | ₩18,443 | ₩18,576 | ₩18,216 | ₩18,416 | -0.14% | 23.7만 |
|---|
| 2026.02.12 | ₩18,483 | ₩18,670 | ₩18,309 | ₩18,429 | -0.29% | 36.2만 |
|---|
| 2026.02.11 | ₩18,523 | ₩18,576 | ₩18,336 | ₩18,443 | -0.43% | 105.7만 |
|---|
| 2026.02.10 | ₩18,389 | ₩18,523 | ₩18,389 | ₩18,509 | +0.65% | 14.1만 |
|---|
| 2026.02.09 | ₩18,456 | ₩18,456 | ₩18,176 | ₩18,403 | -0.29% | 27.5만 |
|---|
| 2026.02.06 | ₩18,483 | ₩18,576 | ₩18,429 | ₩18,496 | +0.07% | 21.7만 |
|---|
| 2026.02.05 | ₩18,523 | ₩18,603 | ₩18,376 | ₩18,443 | -0.43% | 41.3만 |
|---|
| 2026.02.04 | ₩18,509 | ₩18,683 | ₩18,443 | ₩18,670 | +0.87% | 22.7만 |
|---|
| 2026.02.03 | ₩18,549 | ₩18,696 | ₩18,269 | ₩18,483 | -0.36% | 28.4만 |
|---|
| 2026.02.02 | ₩18,549 | ₩18,656 | ₩18,309 | ₩18,523 | -0.14% | 47.6만 |
|---|
| 2026.01.30 | ₩19,016 | ₩19,016 | ₩18,443 | ₩18,563 | -2.39% | 50.5만 |
|---|
| 2026.01.29 | ₩19,190 | ₩19,230 | ₩18,936 | ₩19,083 | -0.56% | 19.4만 |
|---|
| 2026.01.28 | ₩19,163 | ₩19,270 | ₩19,057 | ₩19,057 | -0.56% | 17.6만 |
|---|
| 2026.01.27 | ₩19,016 | ₩19,190 | ₩18,936 | ₩19,177 | +0.84% | 34.9만 |
|---|
| 2026.01.26 | ₩19,030 | ₩19,030 | ₩18,763 | ₩18,976 | -0.28% | 27만 |
|---|
| 2026.01.23 | ₩19,217 | ₩19,243 | ₩19,097 | ₩19,097 | -0.62% | 46.1만 |
|---|
| 2026.01.22 | ₩19,297 | ₩19,430 | ₩19,217 | ₩19,230 | -0.35% | 19.8만 |
|---|
| 2026.01.21 | ₩19,083 | ₩19,243 | ₩18,990 | ₩19,243 | +0.84% | 24.9만 |
|---|
| 2026.01.20 | ₩19,163 | ₩19,163 | ₩18,976 | ₩19,016 | -0.77% | 40.3만 |
|---|
| 2026.01.16 | ₩19,484 | ₩19,670 | ₩19,444 | ₩19,630 | +0.75% | 35.1만 |
|---|
| 2026.01.15 | ₩19,150 | ₩19,524 | ₩19,083 | ₩19,497 | +1.81% | 30만 |
|---|
| 2026.01.14 | ₩18,816 | ₩19,177 | ₩18,776 | ₩19,150 | +1.77% | 29.4만 |
|---|
| 2026.01.13 | ₩18,950 | ₩19,003 | ₩18,803 | ₩18,856 | -0.49% | 63.1만 |
|---|
| 2026.01.12 | ₩18,843 | ₩18,963 | ₩18,763 | ₩18,936 | +0.50% | 30.4만 |
|---|
| 2026.01.09 | ₩18,830 | ₩19,016 | ₩18,816 | ₩18,910 | +0.43% | 67.8만 |
|---|
| 2026.01.08 | ₩18,349 | ₩18,816 | ₩18,336 | ₩18,670 | +1.75% | 55.3만 |
|---|
| 2026.01.07 | ₩18,603 | ₩18,670 | ₩18,349 | ₩18,376 | -1.22% | 29.6만 |
|---|
| 2026.01.06 | ₩18,563 | ₩18,616 | ₩18,416 | ₩18,603 | +0.22% | 19.3만 |
|---|
| 2026.01.05 | ₩18,443 | ₩18,670 | ₩18,416 | ₩18,589 | +0.80% | 39.4만 |
|---|
| 2026.01.02 | ₩18,283 | ₩18,576 | ₩18,176 | ₩18,443 | +0.88% | 25.4만 |
|---|
| 2025.12.31 | ₩18,283 | ₩18,323 | ₩18,216 | ₩18,229 | -0.29% | 32.8만 |
|---|
| 2025.12.30 | ₩18,242 | ₩18,296 | ₩18,202 | ₩18,216 | -0.15% | 18.4만 |
|---|
| 2025.12.29 | ₩18,309 | ₩18,389 | ₩18,189 | ₩18,229 | -0.44% | 35.7만 |
|---|
| 2025.12.26 | ₩18,296 | ₩18,403 | ₩18,242 | ₩18,336 | +0.22% | 19.8만 |
|---|
| 2025.12.24 | ₩18,202 | ₩18,336 | ₩18,202 | ₩18,336 | +0.73% | 14.4만 |
|---|
| 2025.12.23 | ₩18,403 | ₩18,456 | ₩18,176 | ₩18,202 | -1.09% | 33.7만 |
|---|
| 2025.12.22 | ₩18,416 | ₩18,469 | ₩18,389 | ₩18,429 | +0.07% | 27.4만 |
|---|
| 2025.12.19 | ₩18,683 | ₩18,750 | ₩18,576 | ₩18,589 | -0.50% | 28.2만 |
|---|
| 2025.12.18 | ₩18,616 | ₩18,723 | ₩18,549 | ₩18,670 | +0.29% | 24.5만 |
|---|
| 2025.12.17 | ₩18,549 | ₩18,736 | ₩18,536 | ₩18,576 | +0.14% | 29만 |
|---|
| 2025.12.16 | ₩18,509 | ₩18,563 | ₩18,429 | ₩18,443 | -0.36% | 16.1만 |
|---|
| 2025.12.15 | ₩18,549 | ₩18,549 | ₩18,376 | ₩18,496 | -0.29% | 23.7만 |
|---|
| 2025.12.12 | ₩18,549 | ₩18,723 | ₩18,483 | ₩18,509 | -0.22% | 29.2만 |
|---|
| 2025.12.11 | ₩18,616 | ₩18,670 | ₩18,536 | ₩18,549 | -0.36% | 28.7만 |
|---|
| 2025.12.10 | ₩18,429 | ₩18,683 | ₩18,429 | ₩18,629 | +1.09% | 17.7만 |
|---|
| 2025.12.09 | ₩18,496 | ₩18,589 | ₩18,416 | ₩18,443 | -0.29% | 21.7만 |
|---|
| 2025.12.08 | ₩18,589 | ₩18,603 | ₩18,496 | ₩18,509 | -0.43% | 22.8만 |
|---|
| 2025.12.05 | ₩18,496 | ₩18,656 | ₩18,496 | ₩18,603 | +0.58% | 26.3만 |
|---|
| 2025.12.04 | ₩18,523 | ₩18,589 | ₩18,469 | ₩18,496 | -0.14% | 46.4만 |
|---|
| 2025.12.03 | ₩18,336 | ₩18,563 | ₩18,336 | ₩18,536 | +1.09% | 24.7만 |
|---|
| 2025.12.02 | ₩18,323 | ₩18,363 | ₩18,202 | ₩18,269 | -0.29% | 25만 |
|---|
| 2025.12.01 | ₩18,256 | ₩18,403 | ₩18,216 | ₩18,283 | +0.15% | 28.4만 |
|---|
| 2025.11.28 | ₩18,349 | ₩18,429 | ₩18,336 | ₩18,389 | +0.22% | 17.4만 |
|---|
| 2025.11.26 | ₩18,162 | ₩18,429 | ₩18,136 | ₩18,336 | +0.96% | 26만 |
|---|
| 2025.11.25 | ₩17,882 | ₩18,202 | ₩17,882 | ₩18,176 | +1.64% | 28만 |
|---|
| 2025.11.24 | ₩17,802 | ₩17,896 | ₩17,735 | ₩17,869 | +0.37% | 20.8만 |
|---|
| 2025.11.21 | ₩17,695 | ₩18,082 | ₩17,669 | ₩18,002 | +1.73% | 23.9만 |
|---|
| 2025.11.20 | ₩17,802 | ₩17,922 | ₩17,602 | ₩17,615 | -1.05% | 34.3만 |
|---|
| 2025.11.19 | ₩17,775 | ₩17,896 | ₩17,669 | ₩17,709 | -0.38% | 31.2만 |
|---|
| 2025.11.18 | ₩17,682 | ₩17,802 | ₩17,629 | ₩17,789 | +0.60% | 35.1만 |
|---|
| 2025.11.17 | ₩18,082 | ₩18,082 | ₩17,722 | ₩17,722 | -1.99% | 17.8만 |
|---|
| 2025.11.14 | ₩18,096 | ₩18,109 | ₩17,909 | ₩18,069 | -0.15% | 18.6만 |
|---|
| 2025.11.13 | ₩18,202 | ₩18,242 | ₩18,042 | ₩18,082 | -0.66% | 25.3만 |
|---|
| 2025.11.12 | ₩18,283 | ₩18,323 | ₩18,202 | ₩18,216 | -0.36% | 32.7만 |
|---|
| 2025.11.11 | ₩18,069 | ₩18,283 | ₩18,069 | ₩18,256 | +1.03% | 21.8만 |
|---|
| 2025.11.10 | ₩18,136 | ₩18,176 | ₩18,016 | ₩18,056 | -0.44% | 17.4만 |
|---|
| 2025.11.07 | ₩18,029 | ₩18,122 | ₩17,936 | ₩18,109 | +0.44% | 11.6만 |
|---|
| 2025.11.06 | ₩18,136 | ₩18,283 | ₩18,042 | ₩18,056 | -0.44% | 14.8만 |
|---|
| 2025.11.05 | ₩17,989 | ₩18,109 | ₩17,936 | ₩18,056 | +0.37% | 14.1만 |
|---|
| 2025.11.04 | ₩17,842 | ₩18,042 | ₩17,842 | ₩17,989 | +0.82% | 23.7만 |
|---|
| 2025.11.03 | ₩17,936 | ₩18,002 | ₩17,762 | ₩17,976 | +0.22% | 24.2만 |
|---|
| 2025.10.31 | ₩17,869 | ₩18,002 | ₩17,722 | ₩17,962 | +0.52% | 25.5만 |
|---|
| 2025.10.30 | ₩18,002 | ₩18,056 | ₩17,762 | ₩17,842 | -0.89% | 23.7만 |
|---|
| 2025.10.29 | ₩18,242 | ₩18,309 | ₩17,962 | ₩18,029 | -1.17% | 20.1만 |
|---|
| 2025.10.28 | ₩18,256 | ₩18,323 | ₩18,189 | ₩18,269 | +0.07% | 13.8만 |
|---|
| 2025.10.27 | ₩18,189 | ₩18,296 | ₩18,176 | ₩18,283 | +0.51% | 16.7만 |
|---|
| 2025.10.24 | ₩18,109 | ₩18,256 | ₩18,096 | ₩18,149 | +0.22% | 24.9만 |
|---|
| 2025.10.23 | ₩17,976 | ₩18,042 | ₩17,909 | ₩17,962 | -0.07% | 21.3만 |
|---|
| 2025.10.22 | ₩17,909 | ₩18,002 | ₩17,855 | ₩17,989 | +0.45% | 12.6만 |
|---|
| 2025.10.21 | ₩17,815 | ₩17,922 | ₩17,789 | ₩17,896 | +0.45% | 16.8만 |
|---|
| 2025.10.20 | ₩17,682 | ₩17,855 | ₩17,629 | ₩17,842 | +0.91% | 13.9만 |
|---|
| 2025.10.17 | ₩17,655 | ₩17,855 | ₩17,655 | ₩17,829 | +0.98% | 16.1만 |
|---|
| 2025.10.16 | ₩18,096 | ₩18,109 | ₩17,682 | ₩17,695 | -2.21% | 20.8만 |
|---|
| 2025.10.15 | ₩18,202 | ₩18,229 | ₩18,042 | ₩18,109 | -0.51% | 11.4만 |
|---|
| 2025.10.14 | ₩17,815 | ₩18,189 | ₩17,762 | ₩18,149 | +1.87% | 19.4만 |
|---|
| 2025.10.13 | ₩17,682 | ₩17,922 | ₩17,655 | ₩17,909 | +1.28% | 25만 |
|---|
| 2025.10.10 | ₩17,829 | ₩17,949 | ₩17,562 | ₩17,602 | -1.27% | 32.5만 |
|---|