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 | ₩14,310 | ₩14,310 | ₩14,150 | ₩14,203 | -0.75% | 87.3만 |
| 2026.10.08 | ₩14,136 | ₩14,337 | ₩14,070 | ₩14,323 | +1.32% | 83.7만 |
| 2026.10.07 | ₩14,323 | ₩14,323 | ₩14,096 | ₩14,203 | -0.84% | 72.2만 |
| 2026.10.06 | ₩14,457 | ₩14,510 | ₩14,350 | ₩14,443 | -0.09% | 51.6만 |
| 2026.10.05 | ₩14,510 | ₩14,577 | ₩14,390 | ₩14,403 | -0.74% | 78.9만 |
| 2026.10.02 | ₩14,817 | ₩14,844 | ₩14,470 | ₩14,523 | -1.98% | 55.6만 |
| 2026.10.01 | ₩14,724 | ₩14,764 | ₩14,483 | ₩14,670 | -0.36% | 78.7만 |
| 2026.09.30 | ₩15,071 | ₩15,097 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,750 |
| -2.13% |
| 70.1만 |
| 2026.09.29 | ₩14,951 | ₩15,097 | ₩14,857 | ₩15,004 | +0.36% | 54.2만 |
|---|
| 2026.09.28 | ₩15,124 | ₩15,124 | ₩14,857 | ₩14,937 | -1.24% | 64.3만 |
|---|
| 2026.09.25 | ₩15,138 | ₩15,151 | ₩14,964 | ₩15,111 | -0.18% | 31.9만 |
|---|
| 2026.09.24 | ₩15,284 | ₩15,338 | ₩15,071 | ₩15,097 | -1.22% | 46.6만 |
|---|
| 2026.09.23 | ₩15,591 | ₩15,618 | ₩15,298 | ₩15,298 | -1.88% | 42.7만 |
|---|
| 2026.09.22 | ₩15,658 | ₩15,752 | ₩15,578 | ₩15,645 | -0.09% | 26.8만 |
|---|
| 2026.09.21 | ₩15,565 | ₩15,645 | ₩15,511 | ₩15,591 | +0.17% | 36.5만 |
|---|
| 2026.09.18 | ₩15,845 | ₩15,845 | ₩15,631 | ₩15,658 | -1.18% | 34.8만 |
|---|
| 2026.09.17 | ₩15,898 | ₩16,045 | ₩15,858 | ₩15,898 | 0.00% | 30.3만 |
|---|
| 2026.09.16 | ₩15,938 | ₩15,952 | ₩15,565 | ₩15,738 | -1.26% | 82.8만 |
|---|
| 2026.09.15 | ₩15,898 | ₩15,912 | ₩15,792 | ₩15,805 | -0.59% | 45.6만 |
|---|
| 2026.09.14 | ₩15,952 | ₩16,059 | ₩15,872 | ₩15,938 | -0.08% | 59.3만 |
|---|
| 2026.09.11 | ₩16,059 | ₩16,139 | ₩15,898 | ₩15,952 | -0.67% | 63.8만 |
|---|
| 2026.09.10 | ₩16,192 | ₩16,192 | ₩15,952 | ₩15,992 | -1.24% | 65.9만 |
|---|
| 2026.09.09 | ₩16,446 | ₩16,539 | ₩16,245 | ₩16,259 | -1.14% | 59만 |
|---|
| 2026.09.08 | ₩16,659 | ₩16,699 | ₩16,459 | ₩16,459 | -1.20% | 29.6만 |
|---|
| 2026.09.04 | ₩16,566 | ₩16,779 | ₩16,539 | ₩16,699 | +0.81% | 30.6만 |
|---|
| 2026.09.03 | ₩16,673 | ₩16,793 | ₩16,499 | ₩16,633 | -0.24% | 32.6만 |
|---|
| 2026.09.02 | ₩16,526 | ₩16,646 | ₩16,486 | ₩16,579 | +0.32% | 23.4만 |
|---|
| 2026.09.01 | ₩16,659 | ₩16,699 | ₩16,472 | ₩16,486 | -1.04% | 26.2만 |
|---|
| 2026.08.31 | ₩16,659 | ₩16,846 | ₩16,633 | ₩16,699 | +0.24% | 34.9만 |
|---|
| 2026.08.28 | ₩16,779 | ₩16,833 | ₩16,673 | ₩16,686 | -0.56% | 35.3만 |
|---|
| 2026.08.27 | ₩16,619 | ₩16,793 | ₩16,606 | ₩16,739 | +0.72% | 21.2만 |
|---|
| 2026.08.26 | ₩16,699 | ₩16,739 | ₩16,619 | ₩16,619 | -0.48% | 22.8만 |
|---|
| 2026.08.25 | ₩16,739 | ₩16,753 | ₩16,619 | ₩16,713 | -0.16% | 27.5만 |
|---|
| 2026.08.24 | ₩16,686 | ₩16,753 | ₩16,593 | ₩16,713 | +0.16% | 42.5만 |
|---|
| 2026.08.21 | ₩16,900 | ₩16,940 | ₩16,766 | ₩16,819 | -0.47% | 27.9만 |
|---|
| 2026.08.20 | ₩16,900 | ₩16,953 | ₩16,753 | ₩16,793 | -0.63% | 28.9만 |
|---|
| 2026.08.19 | ₩16,873 | ₩17,086 | ₩16,873 | ₩16,953 | +0.47% | 34.7만 |
|---|
| 2026.08.18 | ₩16,833 | ₩16,900 | ₩16,793 | ₩16,819 | -0.08% | 23.5만 |
|---|
| 2026.08.17 | ₩17,020 | ₩17,020 | ₩16,833 | ₩16,846 | -1.02% | 39.3만 |
|---|
| 2026.08.14 | ₩17,127 | ₩17,167 | ₩17,006 | ₩17,020 | -0.62% | 49.2만 |
|---|
| 2026.08.13 | ₩16,886 | ₩17,180 | ₩16,886 | ₩17,127 | +1.42% | 66.6만 |
|---|
| 2026.08.12 | ₩16,913 | ₩16,953 | ₩16,793 | ₩16,873 | -0.24% | 66.4만 |
|---|
| 2026.08.11 | ₩16,779 | ₩16,940 | ₩16,739 | ₩16,873 | +0.56% | 29.4만 |
|---|
| 2026.08.10 | ₩16,766 | ₩16,766 | ₩16,593 | ₩16,713 | -0.32% | 53.4만 |
|---|
| 2026.08.07 | ₩16,539 | ₩16,926 | ₩16,539 | ₩16,860 | +1.94% | 41.3만 |
|---|
| 2026.08.06 | ₩16,379 | ₩16,566 | ₩16,339 | ₩16,512 | +0.81% | 85.2만 |
|---|
| 2026.08.05 | ₩16,593 | ₩16,633 | ₩16,326 | ₩16,392 | -1.21% | 46.9만 |
|---|
| 2026.08.04 | ₩16,352 | ₩16,619 | ₩16,339 | ₩16,579 | +1.39% | 56.3만 |
|---|
| 2026.08.03 | ₩16,099 | ₩16,392 | ₩16,099 | ₩16,366 | +1.66% | 44.5만 |
|---|
| 2026.07.31 | ₩16,099 | ₩16,179 | ₩15,912 | ₩16,005 | -0.58% | 41.4만 |
|---|
| 2026.07.30 | ₩16,299 | ₩16,299 | ₩16,032 | ₩16,125 | -1.06% | 41.7만 |
|---|
| 2026.07.29 | ₩16,352 | ₩16,419 | ₩16,179 | ₩16,192 | -0.98% | 60.6만 |
|---|
| 2026.07.28 | ₩16,152 | ₩16,392 | ₩16,152 | ₩16,379 | +1.40% | 35.2만 |
|---|
| 2026.07.27 | ₩16,139 | ₩16,259 | ₩16,139 | ₩16,152 | +0.08% | 37.8만 |
|---|
| 2026.07.24 | ₩16,019 | ₩16,139 | ₩15,992 | ₩16,059 | +0.25% | 55.9만 |
|---|
| 2026.07.23 | ₩16,139 | ₩16,139 | ₩15,885 | ₩15,965 | -1.08% | 51만 |
|---|
| 2026.07.22 | ₩16,406 | ₩16,419 | ₩16,179 | ₩16,205 | -1.22% | 43.7만 |
|---|
| 2026.07.21 | ₩16,326 | ₩16,446 | ₩16,326 | ₩16,366 | +0.25% | 40.8만 |
|---|
| 2026.07.20 | ₩16,539 | ₩16,553 | ₩16,192 | ₩16,286 | -1.53% | 70.1만 |
|---|
| 2026.07.17 | ₩16,900 | ₩16,993 | ₩16,646 | ₩16,739 | -0.95% | 42.1만 |
|---|
| 2026.07.16 | ₩16,753 | ₩16,993 | ₩16,753 | ₩16,966 | +1.27% | 29.3만 |
|---|
| 2026.07.15 | ₩16,686 | ₩16,900 | ₩16,686 | ₩16,726 | +0.24% | 47.3만 |
|---|
| 2026.07.14 | ₩16,486 | ₩16,699 | ₩16,472 | ₩16,606 | +0.73% | 28.2만 |
|---|
| 2026.07.13 | ₩16,566 | ₩16,659 | ₩16,406 | ₩16,446 | -0.73% | 32.9만 |
|---|
| 2026.07.10 | ₩16,512 | ₩16,633 | ₩16,499 | ₩16,593 | +0.49% | 22.6만 |
|---|
| 2026.07.09 | ₩16,326 | ₩16,499 | ₩16,259 | ₩16,419 | +0.57% | 12.5만 |
|---|
| 2026.07.08 | ₩16,379 | ₩16,392 | ₩16,245 | ₩16,299 | -0.49% | 25.7만 |
|---|
| 2026.07.07 | ₩16,606 | ₩16,713 | ₩16,432 | ₩16,446 | -0.96% | 29.5만 |
|---|
| 2026.07.06 | ₩16,593 | ₩16,673 | ₩16,512 | ₩16,553 | -0.24% | 35.1만 |
|---|
| 2026.07.02 | ₩16,766 | ₩16,819 | ₩16,512 | ₩16,579 | -1.11% | 35.8만 |
|---|
| 2026.07.01 | ₩16,553 | ₩16,793 | ₩16,553 | ₩16,646 | +0.56% | 40.1만 |
|---|
| 2026.06.30 | ₩16,486 | ₩16,686 | ₩16,472 | ₩16,579 | +0.57% | 29.5만 |
|---|
| 2026.06.29 | ₩16,392 | ₩16,526 | ₩16,312 | ₩16,512 | +0.73% | 52.7만 |
|---|
| 2026.06.26 | ₩16,125 | ₩16,419 | ₩16,125 | ₩16,406 | +1.74% | 38.5만 |
|---|
| 2026.06.25 | ₩16,165 | ₩16,245 | ₩16,059 | ₩16,139 | -0.17% | 30.3만 |
|---|
| 2026.06.24 | ₩16,125 | ₩16,219 | ₩16,019 | ₩16,072 | -0.33% | 41.3만 |
|---|
| 2026.06.23 | ₩15,965 | ₩16,165 | ₩15,965 | ₩16,125 | +1.00% | 29.4만 |
|---|
| 2026.06.22 | ₩16,219 | ₩16,312 | ₩15,992 | ₩15,992 | -1.40% | 44.3만 |
|---|
| 2026.06.18 | ₩16,486 | ₩16,486 | ₩16,339 | ₩16,406 | -0.49% | 24.9만 |
|---|
| 2026.06.17 | ₩16,606 | ₩16,699 | ₩16,286 | ₩16,352 | -1.53% | 34.9만 |
|---|
| 2026.06.16 | ₩16,566 | ₩16,739 | ₩16,566 | ₩16,633 | +0.40% | 27.6만 |
|---|
| 2026.06.15 | ₩16,726 | ₩16,833 | ₩16,512 | ₩16,526 | -1.20% | 37만 |
|---|
| 2026.06.12 | ₩16,539 | ₩16,686 | ₩16,486 | ₩16,619 | +0.48% | 30.1만 |
|---|
| 2026.06.11 | ₩16,486 | ₩16,553 | ₩16,352 | ₩16,486 | 0.00% | 48.6만 |
|---|
| 2026.06.10 | ₩16,472 | ₩16,606 | ₩16,446 | ₩16,446 | -0.16% | 25.3만 |
|---|
| 2026.06.09 | ₩16,352 | ₩16,553 | ₩16,352 | ₩16,499 | +0.90% | 37.4만 |
|---|
| 2026.06.08 | ₩16,432 | ₩16,472 | ₩16,245 | ₩16,272 | -0.97% | 26.8만 |
|---|
| 2026.06.05 | ₩16,606 | ₩16,699 | ₩16,379 | ₩16,406 | -1.21% | 36.9만 |
|---|
| 2026.06.04 | ₩16,419 | ₩16,699 | ₩16,419 | ₩16,659 | +1.46% | 28.2만 |
|---|
| 2026.06.03 | ₩16,593 | ₩16,606 | ₩16,286 | ₩16,312 | -1.69% | 61.5만 |
|---|
| 2026.06.02 | ₩16,699 | ₩16,819 | ₩16,673 | ₩16,726 | +0.16% | 36.6만 |
|---|
| 2026.06.01 | ₩16,699 | ₩16,819 | ₩16,633 | ₩16,726 | +0.16% | 40.9만 |
|---|
| 2026.05.29 | ₩16,726 | ₩16,886 | ₩16,713 | ₩16,766 | +0.24% | 31만 |
|---|
| 2026.05.28 | ₩16,686 | ₩16,779 | ₩16,633 | ₩16,726 | +0.24% | 28.2만 |
|---|
| 2026.05.27 | ₩16,659 | ₩16,846 | ₩16,659 | ₩16,713 | +0.32% | 23.2만 |
|---|
| 2026.05.26 | ₩16,579 | ₩16,766 | ₩16,579 | ₩16,686 | +0.64% | 24.5만 |
|---|
| 2026.05.22 | ₩16,699 | ₩16,726 | ₩16,526 | ₩16,553 | -0.88% | 44.8만 |
|---|
| 2026.05.21 | ₩16,593 | ₩16,726 | ₩16,512 | ₩16,659 | +0.40% | 27.9만 |
|---|
| 2026.05.20 | ₩16,472 | ₩16,699 | ₩16,406 | ₩16,659 | +1.13% | 21.2만 |
|---|
| 2026.05.19 | ₩16,553 | ₩16,593 | ₩16,432 | ₩16,446 | -0.65% | 35.9만 |
|---|
| 2026.05.18 | ₩16,686 | ₩16,793 | ₩16,593 | ₩16,606 | -0.48% | 51.2만 |
|---|
| 2026.05.15 | ₩16,966 | ₩17,020 | ₩16,779 | ₩16,860 | -0.63% | 51.9만 |
|---|
| 2026.05.14 | ₩17,086 | ₩17,207 | ₩17,020 | ₩17,020 | -0.39% | 34.5만 |
|---|
| 2026.05.13 | ₩17,113 | ₩17,167 | ₩17,046 | ₩17,060 | -0.31% | 36.1만 |
|---|
| 2026.05.12 | ₩17,260 | ₩17,287 | ₩17,113 | ₩17,180 | -0.46% | 47.9만 |
|---|
| 2026.05.11 | ₩17,567 | ₩17,620 | ₩17,247 | ₩17,260 | -1.75% | 62.4만 |
|---|
| 2026.05.08 | ₩17,701 | ₩17,701 | ₩17,500 | ₩17,620 | -0.45% | 32.9만 |
|---|
| 2026.05.07 | ₩17,821 | ₩17,874 | ₩17,701 | ₩17,741 | -0.45% | 37.8만 |
|---|
| 2026.05.06 | ₩18,021 | ₩18,048 | ₩17,821 | ₩17,941 | -0.44% | 28.6만 |
|---|
| 2026.05.05 | ₩17,887 | ₩17,967 | ₩17,741 | ₩17,941 | +0.30% | 27.2만 |
|---|
| 2026.05.04 | ₩18,008 | ₩18,088 | ₩17,861 | ₩17,861 | -0.82% | 28.8만 |
|---|
| 2026.05.01 | ₩17,967 | ₩18,114 | ₩17,861 | ₩18,048 | +0.45% | 28.8만 |
|---|
| 2026.04.30 | ₩17,420 | ₩17,914 | ₩17,420 | ₩17,834 | +2.38% | 51.3만 |
|---|
| 2026.04.29 | ₩17,607 | ₩17,634 | ₩17,353 | ₩17,420 | -1.06% | 25.9만 |
|---|
| 2026.04.28 | ₩17,527 | ₩17,660 | ₩17,527 | ₩17,647 | +0.69% | 20.8만 |
|---|
| 2026.04.27 | ₩17,367 | ₩17,527 | ₩17,367 | ₩17,500 | +0.77% | 29.2만 |
|---|
| 2026.04.24 | ₩17,353 | ₩17,487 | ₩17,287 | ₩17,407 | +0.31% | 41.2만 |
|---|
| 2026.04.23 | ₩17,567 | ₩17,594 | ₩17,260 | ₩17,340 | -1.29% | 38.9만 |
|---|
| 2026.04.22 | ₩17,647 | ₩17,714 | ₩17,527 | ₩17,594 | -0.30% | 23.1만 |
|---|
| 2026.04.21 | ₩17,781 | ₩17,887 | ₩17,474 | ₩17,514 | -1.50% | 45.2만 |
|---|
| 2026.04.20 | ₩17,687 | ₩17,794 | ₩17,620 | ₩17,794 | +0.60% | 24.3만 |
|---|
| 2026.04.17 | ₩17,767 | ₩18,088 | ₩17,754 | ₩18,021 | +1.43% | 28.7만 |
|---|
| 2026.04.16 | ₩17,781 | ₩17,794 | ₩17,567 | ₩17,594 | -1.05% | 48.4만 |
|---|
| 2026.04.15 | ₩17,594 | ₩17,861 | ₩17,594 | ₩17,847 | +1.44% | 40.1만 |
|---|
| 2026.04.14 | ₩17,353 | ₩17,607 | ₩17,353 | ₩17,594 | +1.38% | 36.7만 |
|---|
| 2026.04.13 | ₩17,086 | ₩17,327 | ₩16,993 | ₩17,313 | +1.33% | 38.3만 |
|---|
| 2026.04.10 | ₩17,207 | ₩17,233 | ₩17,113 | ₩17,180 | -0.16% | 28.8만 |
|---|
| 2026.04.09 | ₩17,020 | ₩17,273 | ₩17,020 | ₩17,167 | +0.86% | 39.7만 |
|---|
| 2026.04.08 | ₩17,287 | ₩17,380 | ₩17,033 | ₩17,153 | -0.77% | 44.6만 |
|---|
| 2026.04.07 | ₩16,980 | ₩17,073 | ₩16,900 | ₩16,926 | -0.31% | 19.6만 |
|---|
| 2026.04.06 | ₩16,873 | ₩17,073 | ₩16,860 | ₩17,046 | +1.03% | 27.6만 |
|---|
| 2026.04.02 | ₩16,446 | ₩16,913 | ₩16,432 | ₩16,900 | +2.76% | 33.5만 |
|---|
| 2026.04.01 | ₩16,806 | ₩16,819 | ₩16,619 | ₩16,686 | -0.71% | 31.3만 |
|---|
| 2026.03.31 | ₩16,499 | ₩16,766 | ₩16,406 | ₩16,739 | +1.46% | 61만 |
|---|
| 2026.03.30 | ₩16,219 | ₩16,499 | ₩16,205 | ₩16,339 | +0.74% | 44.3만 |
|---|
| 2026.03.27 | ₩16,459 | ₩16,459 | ₩16,085 | ₩16,139 | -1.95% | 60.6만 |
|---|
| 2026.03.26 | ₩16,606 | ₩16,766 | ₩16,472 | ₩16,499 | -0.64% | 29.2만 |
|---|
| 2026.03.25 | ₩16,606 | ₩16,766 | ₩16,539 | ₩16,713 | +0.64% | 37.1만 |
|---|
| 2026.03.24 | ₩16,486 | ₩16,633 | ₩16,406 | ₩16,472 | -0.08% | 27만 |
|---|
| 2026.03.23 | ₩16,579 | ₩16,793 | ₩16,406 | ₩16,619 | +0.24% | 68만 |
|---|
| 2026.03.20 | ₩16,966 | ₩17,006 | ₩16,459 | ₩16,486 | -2.83% | 65.7만 |
|---|
| 2026.03.19 | ₩16,806 | ₩17,086 | ₩16,806 | ₩16,993 | +1.11% | 30.3만 |
|---|
| 2026.03.18 | ₩16,860 | ₩17,086 | ₩16,846 | ₩16,846 | -0.08% | 51.2만 |
|---|
| 2026.03.17 | ₩16,860 | ₩17,086 | ₩16,833 | ₩16,966 | +0.63% | 48.1만 |
|---|
| 2026.03.16 | ₩16,819 | ₩16,900 | ₩16,739 | ₩16,739 | -0.48% | 33.1만 |
|---|
| 2026.03.13 | ₩16,953 | ₩17,046 | ₩16,659 | ₩16,686 | -1.57% | 35.1만 |
|---|
| 2026.03.12 | ₩17,006 | ₩17,060 | ₩16,833 | ₩16,833 | -1.02% | 60만 |
|---|
| 2026.03.11 | ₩17,233 | ₩17,287 | ₩16,980 | ₩17,140 | -0.54% | 23.4만 |
|---|
| 2026.03.10 | ₩17,153 | ₩17,460 | ₩17,086 | ₩17,247 | +0.54% | 36.5만 |
|---|
| 2026.03.09 | ₩17,006 | ₩17,153 | ₩16,593 | ₩17,127 | +0.71% | 37.3만 |
|---|
| 2026.03.06 | ₩17,353 | ₩17,393 | ₩17,073 | ₩17,207 | -0.85% | 39.7만 |
|---|
| 2026.03.05 | ₩17,620 | ₩17,754 | ₩17,407 | ₩17,500 | -0.68% | 22.9만 |
|---|
| 2026.03.04 | ₩17,594 | ₩17,754 | ₩17,474 | ₩17,607 | +0.08% | 27만 |
|---|
| 2026.03.03 | ₩17,313 | ₩17,634 | ₩17,247 | ₩17,514 | +1.16% | 34.9만 |
|---|
| 2026.03.02 | ₩17,220 | ₩17,727 | ₩17,046 | ₩17,620 | +2.33% | 50.5만 |
|---|
| 2026.02.27 | ₩17,687 | ₩17,687 | ₩17,447 | ₩17,447 | -1.36% | 69.1만 |
|---|
| 2026.02.26 | ₩17,701 | ₩17,834 | ₩17,594 | ₩17,807 | +0.60% | 33.3만 |
|---|
| 2026.02.25 | ₩17,727 | ₩17,781 | ₩17,407 | ₩17,754 | +0.15% | 64.8만 |
|---|
| 2026.02.24 | ₩17,647 | ₩17,754 | ₩17,514 | ₩17,687 | +0.23% | 38.6만 |
|---|
| 2026.02.23 | ₩17,927 | ₩18,048 | ₩17,580 | ₩17,647 | -1.56% | 158만 |
|---|
| 2026.02.20 | ₩18,128 | ₩18,194 | ₩18,008 | ₩18,168 | +0.22% | 38.2만 |
|---|
| 2026.02.19 | ₩18,355 | ₩18,355 | ₩18,074 | ₩18,208 | -0.80% | 30.1만 |
|---|
| 2026.02.18 | ₩18,355 | ₩18,461 | ₩18,275 | ₩18,368 | +0.07% | 32.4만 |
|---|
| 2026.02.17 | ₩18,461 | ₩18,501 | ₩18,168 | ₩18,315 | -0.80% | 37.1만 |
|---|
| 2026.02.13 | ₩18,448 | ₩18,582 | ₩18,221 | ₩18,421 | -0.14% | 23.7만 |
|---|
| 2026.02.12 | ₩18,488 | ₩18,675 | ₩18,315 | ₩18,435 | -0.29% | 36.2만 |
|---|
| 2026.02.11 | ₩18,528 | ₩18,582 | ₩18,341 | ₩18,448 | -0.43% | 105.7만 |
|---|
| 2026.02.10 | ₩18,395 | ₩18,528 | ₩18,395 | ₩18,515 | +0.65% | 14.1만 |
|---|
| 2026.02.09 | ₩18,461 | ₩18,461 | ₩18,181 | ₩18,408 | -0.29% | 27.5만 |
|---|
| 2026.02.06 | ₩18,488 | ₩18,582 | ₩18,435 | ₩18,501 | +0.07% | 21.7만 |
|---|
| 2026.02.05 | ₩18,528 | ₩18,608 | ₩18,381 | ₩18,448 | -0.43% | 41.3만 |
|---|
| 2026.02.04 | ₩18,515 | ₩18,688 | ₩18,448 | ₩18,675 | +0.87% | 22.7만 |
|---|
| 2026.02.03 | ₩18,555 | ₩18,702 | ₩18,275 | ₩18,488 | -0.36% | 28.4만 |
|---|
| 2026.02.02 | ₩18,555 | ₩18,662 | ₩18,315 | ₩18,528 | -0.14% | 47.6만 |
|---|
| 2026.01.30 | ₩19,022 | ₩19,022 | ₩18,448 | ₩18,568 | -2.39% | 50.5만 |
|---|
| 2026.01.29 | ₩19,196 | ₩19,236 | ₩18,942 | ₩19,089 | -0.56% | 19.4만 |
|---|
| 2026.01.28 | ₩19,169 | ₩19,276 | ₩19,062 | ₩19,062 | -0.56% | 17.6만 |
|---|
| 2026.01.27 | ₩19,022 | ₩19,196 | ₩18,942 | ₩19,182 | +0.84% | 34.9만 |
|---|
| 2026.01.26 | ₩19,035 | ₩19,035 | ₩18,768 | ₩18,982 | -0.28% | 27만 |
|---|
| 2026.01.23 | ₩19,222 | ₩19,249 | ₩19,102 | ₩19,102 | -0.62% | 46.1만 |
|---|
| 2026.01.22 | ₩19,302 | ₩19,436 | ₩19,222 | ₩19,236 | -0.35% | 19.8만 |
|---|
| 2026.01.21 | ₩19,089 | ₩19,249 | ₩18,995 | ₩19,249 | +0.84% | 24.9만 |
|---|
| 2026.01.20 | ₩19,169 | ₩19,169 | ₩18,982 | ₩19,022 | -0.77% | 40.3만 |
|---|
| 2026.01.16 | ₩19,489 | ₩19,676 | ₩19,449 | ₩19,636 | +0.75% | 35.1만 |
|---|
| 2026.01.15 | ₩19,156 | ₩19,529 | ₩19,089 | ₩19,503 | +1.81% | 30만 |
|---|
| 2026.01.14 | ₩18,822 | ₩19,182 | ₩18,782 | ₩19,156 | +1.77% | 29.4만 |
|---|
| 2026.01.13 | ₩18,955 | ₩19,009 | ₩18,808 | ₩18,862 | -0.49% | 63.1만 |
|---|
| 2026.01.12 | ₩18,849 | ₩18,969 | ₩18,768 | ₩18,942 | +0.50% | 30.4만 |
|---|
| 2026.01.09 | ₩18,835 | ₩19,022 | ₩18,822 | ₩18,915 | +0.43% | 67.8만 |
|---|
| 2026.01.08 | ₩18,355 | ₩18,822 | ₩18,341 | ₩18,675 | +1.75% | 55.3만 |
|---|
| 2026.01.07 | ₩18,608 | ₩18,675 | ₩18,355 | ₩18,381 | -1.22% | 29.6만 |
|---|
| 2026.01.06 | ₩18,568 | ₩18,622 | ₩18,421 | ₩18,608 | +0.22% | 19.3만 |
|---|
| 2026.01.05 | ₩18,448 | ₩18,675 | ₩18,421 | ₩18,595 | +0.80% | 39.4만 |
|---|
| 2026.01.02 | ₩18,288 | ₩18,582 | ₩18,181 | ₩18,448 | +0.88% | 25.4만 |
|---|
| 2025.12.31 | ₩18,288 | ₩18,328 | ₩18,221 | ₩18,234 | -0.29% | 32.8만 |
|---|
| 2025.12.30 | ₩18,248 | ₩18,301 | ₩18,208 | ₩18,221 | -0.15% | 18.4만 |
|---|
| 2025.12.29 | ₩18,315 | ₩18,395 | ₩18,194 | ₩18,234 | -0.44% | 35.7만 |
|---|
| 2025.12.26 | ₩18,301 | ₩18,408 | ₩18,248 | ₩18,341 | +0.22% | 19.8만 |
|---|
| 2025.12.24 | ₩18,208 | ₩18,341 | ₩18,208 | ₩18,341 | +0.73% | 14.4만 |
|---|
| 2025.12.23 | ₩18,408 | ₩18,461 | ₩18,181 | ₩18,208 | -1.09% | 33.7만 |
|---|
| 2025.12.22 | ₩18,421 | ₩18,475 | ₩18,395 | ₩18,435 | +0.07% | 27.4만 |
|---|
| 2025.12.19 | ₩18,688 | ₩18,755 | ₩18,582 | ₩18,595 | -0.50% | 28.2만 |
|---|
| 2025.12.18 | ₩18,622 | ₩18,728 | ₩18,555 | ₩18,675 | +0.29% | 24.5만 |
|---|
| 2025.12.17 | ₩18,555 | ₩18,742 | ₩18,541 | ₩18,582 | +0.14% | 29만 |
|---|
| 2025.12.16 | ₩18,515 | ₩18,568 | ₩18,435 | ₩18,448 | -0.36% | 16.1만 |
|---|
| 2025.12.15 | ₩18,555 | ₩18,555 | ₩18,381 | ₩18,501 | -0.29% | 23.7만 |
|---|
| 2025.12.12 | ₩18,555 | ₩18,728 | ₩18,488 | ₩18,515 | -0.22% | 29.2만 |
|---|
| 2025.12.11 | ₩18,622 | ₩18,675 | ₩18,541 | ₩18,555 | -0.36% | 28.7만 |
|---|
| 2025.12.10 | ₩18,435 | ₩18,688 | ₩18,435 | ₩18,635 | +1.09% | 17.7만 |
|---|
| 2025.12.09 | ₩18,501 | ₩18,595 | ₩18,421 | ₩18,448 | -0.29% | 21.7만 |
|---|
| 2025.12.08 | ₩18,595 | ₩18,608 | ₩18,501 | ₩18,515 | -0.43% | 22.8만 |
|---|
| 2025.12.05 | ₩18,501 | ₩18,662 | ₩18,501 | ₩18,608 | +0.58% | 26.3만 |
|---|
| 2025.12.04 | ₩18,528 | ₩18,595 | ₩18,475 | ₩18,501 | -0.14% | 46.4만 |
|---|
| 2025.12.03 | ₩18,341 | ₩18,568 | ₩18,341 | ₩18,541 | +1.09% | 24.7만 |
|---|
| 2025.12.02 | ₩18,328 | ₩18,368 | ₩18,208 | ₩18,275 | -0.29% | 25만 |
|---|
| 2025.12.01 | ₩18,261 | ₩18,408 | ₩18,221 | ₩18,288 | +0.15% | 28.4만 |
|---|
| 2025.11.28 | ₩18,355 | ₩18,435 | ₩18,341 | ₩18,395 | +0.22% | 17.4만 |
|---|
| 2025.11.26 | ₩18,168 | ₩18,435 | ₩18,141 | ₩18,341 | +0.96% | 26만 |
|---|
| 2025.11.25 | ₩17,887 | ₩18,208 | ₩17,887 | ₩18,181 | +1.64% | 28만 |
|---|
| 2025.11.24 | ₩17,807 | ₩17,901 | ₩17,741 | ₩17,874 | +0.37% | 20.8만 |
|---|
| 2025.11.21 | ₩17,701 | ₩18,088 | ₩17,674 | ₩18,008 | +1.73% | 23.9만 |
|---|
| 2025.11.20 | ₩17,807 | ₩17,927 | ₩17,607 | ₩17,620 | -1.05% | 34.3만 |
|---|
| 2025.11.19 | ₩17,781 | ₩17,901 | ₩17,674 | ₩17,714 | -0.38% | 31.2만 |
|---|
| 2025.11.18 | ₩17,687 | ₩17,807 | ₩17,634 | ₩17,794 | +0.60% | 35.1만 |
|---|
| 2025.11.17 | ₩18,088 | ₩18,088 | ₩17,727 | ₩17,727 | -1.99% | 17.8만 |
|---|
| 2025.11.14 | ₩18,101 | ₩18,114 | ₩17,914 | ₩18,074 | -0.15% | 18.6만 |
|---|
| 2025.11.13 | ₩18,208 | ₩18,248 | ₩18,048 | ₩18,088 | -0.66% | 25.3만 |
|---|
| 2025.11.12 | ₩18,288 | ₩18,328 | ₩18,208 | ₩18,221 | -0.36% | 32.7만 |
|---|
| 2025.11.11 | ₩18,074 | ₩18,288 | ₩18,074 | ₩18,261 | +1.03% | 21.8만 |
|---|
| 2025.11.10 | ₩18,141 | ₩18,181 | ₩18,021 | ₩18,061 | -0.44% | 17.4만 |
|---|
| 2025.11.07 | ₩18,034 | ₩18,128 | ₩17,941 | ₩18,114 | +0.44% | 11.6만 |
|---|
| 2025.11.06 | ₩18,141 | ₩18,288 | ₩18,048 | ₩18,061 | -0.44% | 14.8만 |
|---|
| 2025.11.05 | ₩17,994 | ₩18,114 | ₩17,941 | ₩18,061 | +0.37% | 14.1만 |
|---|
| 2025.11.04 | ₩17,847 | ₩18,048 | ₩17,847 | ₩17,994 | +0.82% | 23.7만 |
|---|
| 2025.11.03 | ₩17,941 | ₩18,008 | ₩17,767 | ₩17,981 | +0.22% | 24.2만 |
|---|
| 2025.10.31 | ₩17,874 | ₩18,008 | ₩17,727 | ₩17,967 | +0.52% | 25.5만 |
|---|
| 2025.10.30 | ₩18,008 | ₩18,061 | ₩17,767 | ₩17,847 | -0.89% | 23.7만 |
|---|
| 2025.10.29 | ₩18,248 | ₩18,315 | ₩17,967 | ₩18,034 | -1.17% | 20.1만 |
|---|
| 2025.10.28 | ₩18,261 | ₩18,328 | ₩18,194 | ₩18,275 | +0.07% | 13.8만 |
|---|
| 2025.10.27 | ₩18,194 | ₩18,301 | ₩18,181 | ₩18,288 | +0.51% | 16.7만 |
|---|
| 2025.10.24 | ₩18,114 | ₩18,261 | ₩18,101 | ₩18,154 | +0.22% | 24.9만 |
|---|
| 2025.10.23 | ₩17,981 | ₩18,048 | ₩17,914 | ₩17,967 | -0.07% | 21.3만 |
|---|
| 2025.10.22 | ₩17,914 | ₩18,008 | ₩17,861 | ₩17,994 | +0.45% | 12.6만 |
|---|
| 2025.10.21 | ₩17,821 | ₩17,927 | ₩17,794 | ₩17,901 | +0.45% | 16.8만 |
|---|
| 2025.10.20 | ₩17,687 | ₩17,861 | ₩17,634 | ₩17,847 | +0.91% | 13.9만 |
|---|
| 2025.10.17 | ₩17,660 | ₩17,861 | ₩17,660 | ₩17,834 | +0.98% | 16.1만 |
|---|
| 2025.10.16 | ₩18,101 | ₩18,114 | ₩17,687 | ₩17,701 | -2.21% | 20.8만 |
|---|
| 2025.10.15 | ₩18,208 | ₩18,234 | ₩18,048 | ₩18,114 | -0.51% | 11.4만 |
|---|
| 2025.10.14 | ₩17,821 | ₩18,194 | ₩17,767 | ₩18,154 | +1.87% | 19.4만 |
|---|
| 2025.10.13 | ₩17,687 | ₩17,927 | ₩17,660 | ₩17,914 | +1.28% | 25만 |
|---|
| 2025.10.10 | ₩17,834 | ₩17,954 | ₩17,567 | ₩17,607 | -1.27% | 32.5만 |
|---|