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 | ₩14,328 | ₩14,328 | ₩14,168 | ₩14,221 | -0.75% | 87.3만 |
| 2026.10.08 | ₩14,154 | ₩14,355 | ₩14,088 | ₩14,342 | +1.32% | 83.7만 |
| 2026.10.07 | ₩14,342 | ₩14,342 | ₩14,114 | ₩14,221 | -0.84% | 72.2만 |
| 2026.10.06 | ₩14,475 | ₩14,529 | ₩14,368 | ₩14,462 | -0.09% | 51.6만 |
| 2026.10.05 | ₩14,529 | ₩14,595 | ₩14,408 | ₩14,422 | -0.74% | 78.9만 |
| 2026.10.02 | ₩14,836 | ₩14,863 | ₩14,489 | ₩14,542 | -1.98% | 55.6만 |
| 2026.10.01 | ₩14,742 | ₩14,783 | ₩14,502 | ₩14,689 | -0.36% | 78.7만 |
| 2026.09.30 | ₩15,090 | ₩15,117 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,769 |
| -2.13% |
| 70.1만 |
| 2026.09.29 | ₩14,970 | ₩15,117 | ₩14,876 | ₩15,023 | +0.36% | 54.2만 |
|---|
| 2026.09.28 | ₩15,143 | ₩15,143 | ₩14,876 | ₩14,956 | -1.24% | 64.3만 |
|---|
| 2026.09.25 | ₩15,157 | ₩15,170 | ₩14,983 | ₩15,130 | -0.18% | 31.9만 |
|---|
| 2026.09.24 | ₩15,304 | ₩15,357 | ₩15,090 | ₩15,117 | -1.22% | 46.6만 |
|---|
| 2026.09.23 | ₩15,611 | ₩15,638 | ₩15,317 | ₩15,317 | -1.88% | 42.7만 |
|---|
| 2026.09.22 | ₩15,678 | ₩15,772 | ₩15,598 | ₩15,665 | -0.09% | 26.8만 |
|---|
| 2026.09.21 | ₩15,585 | ₩15,665 | ₩15,531 | ₩15,611 | +0.17% | 36.5만 |
|---|
| 2026.09.18 | ₩15,865 | ₩15,865 | ₩15,651 | ₩15,678 | -1.18% | 34.8만 |
|---|
| 2026.09.17 | ₩15,919 | ₩16,066 | ₩15,879 | ₩15,919 | 0.00% | 30.3만 |
|---|
| 2026.09.16 | ₩15,959 | ₩15,972 | ₩15,585 | ₩15,758 | -1.26% | 82.8만 |
|---|
| 2026.09.15 | ₩15,919 | ₩15,932 | ₩15,812 | ₩15,825 | -0.59% | 45.6만 |
|---|
| 2026.09.14 | ₩15,972 | ₩16,079 | ₩15,892 | ₩15,959 | -0.08% | 59.3만 |
|---|
| 2026.09.11 | ₩16,079 | ₩16,159 | ₩15,919 | ₩15,972 | -0.67% | 63.8만 |
|---|
| 2026.09.10 | ₩16,213 | ₩16,213 | ₩15,972 | ₩16,012 | -1.24% | 65.9만 |
|---|
| 2026.09.09 | ₩16,467 | ₩16,560 | ₩16,266 | ₩16,280 | -1.14% | 59만 |
|---|
| 2026.09.08 | ₩16,681 | ₩16,721 | ₩16,480 | ₩16,480 | -1.20% | 29.6만 |
|---|
| 2026.09.04 | ₩16,587 | ₩16,801 | ₩16,560 | ₩16,721 | +0.81% | 30.6만 |
|---|
| 2026.09.03 | ₩16,694 | ₩16,814 | ₩16,520 | ₩16,654 | -0.24% | 32.6만 |
|---|
| 2026.09.02 | ₩16,547 | ₩16,667 | ₩16,507 | ₩16,600 | +0.32% | 23.4만 |
|---|
| 2026.09.01 | ₩16,681 | ₩16,721 | ₩16,493 | ₩16,507 | -1.04% | 26.2만 |
|---|
| 2026.08.31 | ₩16,681 | ₩16,868 | ₩16,654 | ₩16,721 | +0.24% | 34.9만 |
|---|
| 2026.08.28 | ₩16,801 | ₩16,854 | ₩16,694 | ₩16,707 | -0.56% | 35.3만 |
|---|
| 2026.08.27 | ₩16,640 | ₩16,814 | ₩16,627 | ₩16,761 | +0.72% | 21.2만 |
|---|
| 2026.08.26 | ₩16,721 | ₩16,761 | ₩16,640 | ₩16,640 | -0.48% | 22.8만 |
|---|
| 2026.08.25 | ₩16,761 | ₩16,774 | ₩16,640 | ₩16,734 | -0.16% | 27.5만 |
|---|
| 2026.08.24 | ₩16,707 | ₩16,774 | ₩16,614 | ₩16,734 | +0.16% | 42.5만 |
|---|
| 2026.08.21 | ₩16,921 | ₩16,961 | ₩16,787 | ₩16,841 | -0.47% | 27.9만 |
|---|
| 2026.08.20 | ₩16,921 | ₩16,975 | ₩16,774 | ₩16,814 | -0.63% | 28.9만 |
|---|
| 2026.08.19 | ₩16,894 | ₩17,108 | ₩16,894 | ₩16,975 | +0.47% | 34.7만 |
|---|
| 2026.08.18 | ₩16,854 | ₩16,921 | ₩16,814 | ₩16,841 | -0.08% | 23.5만 |
|---|
| 2026.08.17 | ₩17,041 | ₩17,041 | ₩16,854 | ₩16,868 | -1.02% | 39.3만 |
|---|
| 2026.08.14 | ₩17,148 | ₩17,188 | ₩17,028 | ₩17,041 | -0.62% | 49.2만 |
|---|
| 2026.08.13 | ₩16,908 | ₩17,202 | ₩16,908 | ₩17,148 | +1.42% | 66.6만 |
|---|
| 2026.08.12 | ₩16,934 | ₩16,975 | ₩16,814 | ₩16,894 | -0.24% | 66.4만 |
|---|
| 2026.08.11 | ₩16,801 | ₩16,961 | ₩16,761 | ₩16,894 | +0.56% | 29.4만 |
|---|
| 2026.08.10 | ₩16,787 | ₩16,787 | ₩16,614 | ₩16,734 | -0.32% | 53.4만 |
|---|
| 2026.08.07 | ₩16,560 | ₩16,948 | ₩16,560 | ₩16,881 | +1.94% | 41.3만 |
|---|
| 2026.08.06 | ₩16,400 | ₩16,587 | ₩16,360 | ₩16,533 | +0.81% | 85.2만 |
|---|
| 2026.08.05 | ₩16,614 | ₩16,654 | ₩16,346 | ₩16,413 | -1.21% | 46.9만 |
|---|
| 2026.08.04 | ₩16,373 | ₩16,640 | ₩16,360 | ₩16,600 | +1.39% | 56.3만 |
|---|
| 2026.08.03 | ₩16,119 | ₩16,413 | ₩16,119 | ₩16,386 | +1.66% | 44.5만 |
|---|
| 2026.07.31 | ₩16,119 | ₩16,199 | ₩15,932 | ₩16,026 | -0.58% | 41.4만 |
|---|
| 2026.07.30 | ₩16,320 | ₩16,320 | ₩16,052 | ₩16,146 | -1.06% | 41.7만 |
|---|
| 2026.07.29 | ₩16,373 | ₩16,440 | ₩16,199 | ₩16,213 | -0.98% | 60.6만 |
|---|
| 2026.07.28 | ₩16,173 | ₩16,413 | ₩16,173 | ₩16,400 | +1.40% | 35.2만 |
|---|
| 2026.07.27 | ₩16,159 | ₩16,280 | ₩16,159 | ₩16,173 | +0.08% | 37.8만 |
|---|
| 2026.07.24 | ₩16,039 | ₩16,159 | ₩16,012 | ₩16,079 | +0.25% | 55.9만 |
|---|
| 2026.07.23 | ₩16,159 | ₩16,159 | ₩15,905 | ₩15,985 | -1.08% | 51만 |
|---|
| 2026.07.22 | ₩16,427 | ₩16,440 | ₩16,199 | ₩16,226 | -1.22% | 43.7만 |
|---|
| 2026.07.21 | ₩16,346 | ₩16,467 | ₩16,346 | ₩16,386 | +0.25% | 40.8만 |
|---|
| 2026.07.20 | ₩16,560 | ₩16,574 | ₩16,213 | ₩16,306 | -1.53% | 70.1만 |
|---|
| 2026.07.17 | ₩16,921 | ₩17,015 | ₩16,667 | ₩16,761 | -0.95% | 42.1만 |
|---|
| 2026.07.16 | ₩16,774 | ₩17,015 | ₩16,774 | ₩16,988 | +1.27% | 29.3만 |
|---|
| 2026.07.15 | ₩16,707 | ₩16,921 | ₩16,707 | ₩16,747 | +0.24% | 47.3만 |
|---|
| 2026.07.14 | ₩16,507 | ₩16,721 | ₩16,493 | ₩16,627 | +0.73% | 28.2만 |
|---|
| 2026.07.13 | ₩16,587 | ₩16,681 | ₩16,427 | ₩16,467 | -0.73% | 32.9만 |
|---|
| 2026.07.10 | ₩16,533 | ₩16,654 | ₩16,520 | ₩16,614 | +0.49% | 22.6만 |
|---|
| 2026.07.09 | ₩16,346 | ₩16,520 | ₩16,280 | ₩16,440 | +0.57% | 12.5만 |
|---|
| 2026.07.08 | ₩16,400 | ₩16,413 | ₩16,266 | ₩16,320 | -0.49% | 25.7만 |
|---|
| 2026.07.07 | ₩16,627 | ₩16,734 | ₩16,453 | ₩16,467 | -0.96% | 29.5만 |
|---|
| 2026.07.06 | ₩16,614 | ₩16,694 | ₩16,533 | ₩16,574 | -0.24% | 35.1만 |
|---|
| 2026.07.02 | ₩16,787 | ₩16,841 | ₩16,533 | ₩16,600 | -1.11% | 35.8만 |
|---|
| 2026.07.01 | ₩16,574 | ₩16,814 | ₩16,574 | ₩16,667 | +0.56% | 40.1만 |
|---|
| 2026.06.30 | ₩16,507 | ₩16,707 | ₩16,493 | ₩16,600 | +0.57% | 29.5만 |
|---|
| 2026.06.29 | ₩16,413 | ₩16,547 | ₩16,333 | ₩16,533 | +0.73% | 52.7만 |
|---|
| 2026.06.26 | ₩16,146 | ₩16,440 | ₩16,146 | ₩16,427 | +1.74% | 38.5만 |
|---|
| 2026.06.25 | ₩16,186 | ₩16,266 | ₩16,079 | ₩16,159 | -0.17% | 30.3만 |
|---|
| 2026.06.24 | ₩16,146 | ₩16,239 | ₩16,039 | ₩16,092 | -0.33% | 41.3만 |
|---|
| 2026.06.23 | ₩15,985 | ₩16,186 | ₩15,985 | ₩16,146 | +1.00% | 29.4만 |
|---|
| 2026.06.22 | ₩16,239 | ₩16,333 | ₩16,012 | ₩16,012 | -1.40% | 44.3만 |
|---|
| 2026.06.18 | ₩16,507 | ₩16,507 | ₩16,360 | ₩16,427 | -0.49% | 24.9만 |
|---|
| 2026.06.17 | ₩16,627 | ₩16,721 | ₩16,306 | ₩16,373 | -1.53% | 34.9만 |
|---|
| 2026.06.16 | ₩16,587 | ₩16,761 | ₩16,587 | ₩16,654 | +0.40% | 27.6만 |
|---|
| 2026.06.15 | ₩16,747 | ₩16,854 | ₩16,533 | ₩16,547 | -1.20% | 37만 |
|---|
| 2026.06.12 | ₩16,560 | ₩16,707 | ₩16,507 | ₩16,640 | +0.48% | 30.1만 |
|---|
| 2026.06.11 | ₩16,507 | ₩16,574 | ₩16,373 | ₩16,507 | 0.00% | 48.6만 |
|---|
| 2026.06.10 | ₩16,493 | ₩16,627 | ₩16,467 | ₩16,467 | -0.16% | 25.3만 |
|---|
| 2026.06.09 | ₩16,373 | ₩16,574 | ₩16,373 | ₩16,520 | +0.90% | 37.4만 |
|---|
| 2026.06.08 | ₩16,453 | ₩16,493 | ₩16,266 | ₩16,293 | -0.97% | 26.8만 |
|---|
| 2026.06.05 | ₩16,627 | ₩16,721 | ₩16,400 | ₩16,427 | -1.21% | 36.9만 |
|---|
| 2026.06.04 | ₩16,440 | ₩16,721 | ₩16,440 | ₩16,681 | +1.46% | 28.2만 |
|---|
| 2026.06.03 | ₩16,614 | ₩16,627 | ₩16,306 | ₩16,333 | -1.69% | 61.5만 |
|---|
| 2026.06.02 | ₩16,721 | ₩16,841 | ₩16,694 | ₩16,747 | +0.16% | 36.6만 |
|---|
| 2026.06.01 | ₩16,721 | ₩16,841 | ₩16,654 | ₩16,747 | +0.16% | 40.9만 |
|---|
| 2026.05.29 | ₩16,747 | ₩16,908 | ₩16,734 | ₩16,787 | +0.24% | 31만 |
|---|
| 2026.05.28 | ₩16,707 | ₩16,801 | ₩16,654 | ₩16,747 | +0.24% | 28.2만 |
|---|
| 2026.05.27 | ₩16,681 | ₩16,868 | ₩16,681 | ₩16,734 | +0.32% | 23.2만 |
|---|
| 2026.05.26 | ₩16,600 | ₩16,787 | ₩16,600 | ₩16,707 | +0.64% | 24.5만 |
|---|
| 2026.05.22 | ₩16,721 | ₩16,747 | ₩16,547 | ₩16,574 | -0.88% | 44.8만 |
|---|
| 2026.05.21 | ₩16,614 | ₩16,747 | ₩16,533 | ₩16,681 | +0.40% | 27.9만 |
|---|
| 2026.05.20 | ₩16,493 | ₩16,721 | ₩16,427 | ₩16,681 | +1.13% | 21.2만 |
|---|
| 2026.05.19 | ₩16,574 | ₩16,614 | ₩16,453 | ₩16,467 | -0.65% | 35.9만 |
|---|
| 2026.05.18 | ₩16,707 | ₩16,814 | ₩16,614 | ₩16,627 | -0.48% | 51.2만 |
|---|
| 2026.05.15 | ₩16,988 | ₩17,041 | ₩16,801 | ₩16,881 | -0.63% | 51.9만 |
|---|
| 2026.05.14 | ₩17,108 | ₩17,229 | ₩17,041 | ₩17,041 | -0.39% | 34.5만 |
|---|
| 2026.05.13 | ₩17,135 | ₩17,188 | ₩17,068 | ₩17,081 | -0.31% | 36.1만 |
|---|
| 2026.05.12 | ₩17,282 | ₩17,309 | ₩17,135 | ₩17,202 | -0.46% | 47.9만 |
|---|
| 2026.05.11 | ₩17,589 | ₩17,643 | ₩17,269 | ₩17,282 | -1.75% | 62.4만 |
|---|
| 2026.05.08 | ₩17,723 | ₩17,723 | ₩17,523 | ₩17,643 | -0.45% | 32.9만 |
|---|
| 2026.05.07 | ₩17,843 | ₩17,897 | ₩17,723 | ₩17,763 | -0.45% | 37.8만 |
|---|
| 2026.05.06 | ₩18,044 | ₩18,071 | ₩17,843 | ₩17,964 | -0.44% | 28.6만 |
|---|
| 2026.05.05 | ₩17,910 | ₩17,990 | ₩17,763 | ₩17,964 | +0.30% | 27.2만 |
|---|
| 2026.05.04 | ₩18,030 | ₩18,111 | ₩17,883 | ₩17,883 | -0.82% | 28.8만 |
|---|
| 2026.05.01 | ₩17,990 | ₩18,137 | ₩17,883 | ₩18,071 | +0.45% | 28.8만 |
|---|
| 2026.04.30 | ₩17,442 | ₩17,937 | ₩17,442 | ₩17,857 | +2.38% | 51.3만 |
|---|
| 2026.04.29 | ₩17,629 | ₩17,656 | ₩17,376 | ₩17,442 | -1.06% | 25.9만 |
|---|
| 2026.04.28 | ₩17,549 | ₩17,683 | ₩17,549 | ₩17,670 | +0.69% | 20.8만 |
|---|
| 2026.04.27 | ₩17,389 | ₩17,549 | ₩17,389 | ₩17,523 | +0.77% | 29.2만 |
|---|
| 2026.04.24 | ₩17,376 | ₩17,509 | ₩17,309 | ₩17,429 | +0.31% | 41.2만 |
|---|
| 2026.04.23 | ₩17,589 | ₩17,616 | ₩17,282 | ₩17,362 | -1.29% | 38.9만 |
|---|
| 2026.04.22 | ₩17,670 | ₩17,736 | ₩17,549 | ₩17,616 | -0.30% | 23.1만 |
|---|
| 2026.04.21 | ₩17,803 | ₩17,910 | ₩17,496 | ₩17,536 | -1.50% | 45.2만 |
|---|
| 2026.04.20 | ₩17,710 | ₩17,817 | ₩17,643 | ₩17,817 | +0.60% | 24.3만 |
|---|
| 2026.04.17 | ₩17,790 | ₩18,111 | ₩17,777 | ₩18,044 | +1.43% | 28.7만 |
|---|
| 2026.04.16 | ₩17,803 | ₩17,817 | ₩17,589 | ₩17,616 | -1.05% | 48.4만 |
|---|
| 2026.04.15 | ₩17,616 | ₩17,883 | ₩17,616 | ₩17,870 | +1.44% | 40.1만 |
|---|
| 2026.04.14 | ₩17,376 | ₩17,629 | ₩17,376 | ₩17,616 | +1.38% | 36.7만 |
|---|
| 2026.04.13 | ₩17,108 | ₩17,349 | ₩17,015 | ₩17,335 | +1.33% | 38.3만 |
|---|
| 2026.04.10 | ₩17,229 | ₩17,255 | ₩17,135 | ₩17,202 | -0.16% | 28.8만 |
|---|
| 2026.04.09 | ₩17,041 | ₩17,295 | ₩17,041 | ₩17,188 | +0.86% | 39.7만 |
|---|
| 2026.04.08 | ₩17,309 | ₩17,402 | ₩17,055 | ₩17,175 | -0.77% | 44.6만 |
|---|
| 2026.04.07 | ₩17,001 | ₩17,095 | ₩16,921 | ₩16,948 | -0.31% | 19.6만 |
|---|
| 2026.04.06 | ₩16,894 | ₩17,095 | ₩16,881 | ₩17,068 | +1.03% | 27.6만 |
|---|
| 2026.04.02 | ₩16,467 | ₩16,934 | ₩16,453 | ₩16,921 | +2.76% | 33.5만 |
|---|
| 2026.04.01 | ₩16,828 | ₩16,841 | ₩16,640 | ₩16,707 | -0.71% | 31.3만 |
|---|
| 2026.03.31 | ₩16,520 | ₩16,787 | ₩16,427 | ₩16,761 | +1.46% | 61만 |
|---|
| 2026.03.30 | ₩16,239 | ₩16,520 | ₩16,226 | ₩16,360 | +0.74% | 44.3만 |
|---|
| 2026.03.27 | ₩16,480 | ₩16,480 | ₩16,106 | ₩16,159 | -1.95% | 60.6만 |
|---|
| 2026.03.26 | ₩16,627 | ₩16,787 | ₩16,493 | ₩16,520 | -0.64% | 29.2만 |
|---|
| 2026.03.25 | ₩16,627 | ₩16,787 | ₩16,560 | ₩16,734 | +0.64% | 37.1만 |
|---|
| 2026.03.24 | ₩16,507 | ₩16,654 | ₩16,427 | ₩16,493 | -0.08% | 27만 |
|---|
| 2026.03.23 | ₩16,600 | ₩16,814 | ₩16,427 | ₩16,640 | +0.24% | 68만 |
|---|
| 2026.03.20 | ₩16,988 | ₩17,028 | ₩16,480 | ₩16,507 | -2.83% | 65.7만 |
|---|
| 2026.03.19 | ₩16,828 | ₩17,108 | ₩16,828 | ₩17,015 | +1.11% | 30.3만 |
|---|
| 2026.03.18 | ₩16,881 | ₩17,108 | ₩16,868 | ₩16,868 | -0.08% | 51.2만 |
|---|
| 2026.03.17 | ₩16,881 | ₩17,108 | ₩16,854 | ₩16,988 | +0.63% | 48.1만 |
|---|
| 2026.03.16 | ₩16,841 | ₩16,921 | ₩16,761 | ₩16,761 | -0.48% | 33.1만 |
|---|
| 2026.03.13 | ₩16,975 | ₩17,068 | ₩16,681 | ₩16,707 | -1.57% | 35.1만 |
|---|
| 2026.03.12 | ₩17,028 | ₩17,081 | ₩16,854 | ₩16,854 | -1.02% | 60만 |
|---|
| 2026.03.11 | ₩17,255 | ₩17,309 | ₩17,001 | ₩17,162 | -0.54% | 23.4만 |
|---|
| 2026.03.10 | ₩17,175 | ₩17,482 | ₩17,108 | ₩17,269 | +0.54% | 36.5만 |
|---|
| 2026.03.09 | ₩17,028 | ₩17,175 | ₩16,614 | ₩17,148 | +0.71% | 37.3만 |
|---|
| 2026.03.06 | ₩17,376 | ₩17,416 | ₩17,095 | ₩17,229 | -0.85% | 39.7만 |
|---|
| 2026.03.05 | ₩17,643 | ₩17,777 | ₩17,429 | ₩17,523 | -0.68% | 22.9만 |
|---|
| 2026.03.04 | ₩17,616 | ₩17,777 | ₩17,496 | ₩17,629 | +0.08% | 27만 |
|---|
| 2026.03.03 | ₩17,335 | ₩17,656 | ₩17,269 | ₩17,536 | +1.16% | 34.9만 |
|---|
| 2026.03.02 | ₩17,242 | ₩17,750 | ₩17,068 | ₩17,643 | +2.33% | 50.5만 |
|---|
| 2026.02.27 | ₩17,710 | ₩17,710 | ₩17,469 | ₩17,469 | -1.36% | 69.1만 |
|---|
| 2026.02.26 | ₩17,723 | ₩17,857 | ₩17,616 | ₩17,830 | +0.60% | 33.3만 |
|---|
| 2026.02.25 | ₩17,750 | ₩17,803 | ₩17,429 | ₩17,777 | +0.15% | 64.8만 |
|---|
| 2026.02.24 | ₩17,670 | ₩17,777 | ₩17,536 | ₩17,710 | +0.23% | 38.6만 |
|---|
| 2026.02.23 | ₩17,950 | ₩18,071 | ₩17,603 | ₩17,670 | -1.56% | 158만 |
|---|
| 2026.02.20 | ₩18,151 | ₩18,218 | ₩18,030 | ₩18,191 | +0.22% | 38.2만 |
|---|
| 2026.02.19 | ₩18,378 | ₩18,378 | ₩18,097 | ₩18,231 | -0.80% | 30.1만 |
|---|
| 2026.02.18 | ₩18,378 | ₩18,485 | ₩18,298 | ₩18,391 | +0.07% | 32.4만 |
|---|
| 2026.02.17 | ₩18,485 | ₩18,525 | ₩18,191 | ₩18,338 | -0.80% | 37.1만 |
|---|
| 2026.02.13 | ₩18,472 | ₩18,605 | ₩18,244 | ₩18,445 | -0.14% | 23.7만 |
|---|
| 2026.02.12 | ₩18,512 | ₩18,699 | ₩18,338 | ₩18,458 | -0.29% | 36.2만 |
|---|
| 2026.02.11 | ₩18,552 | ₩18,605 | ₩18,365 | ₩18,472 | -0.43% | 105.7만 |
|---|
| 2026.02.10 | ₩18,418 | ₩18,552 | ₩18,418 | ₩18,538 | +0.65% | 14.1만 |
|---|
| 2026.02.09 | ₩18,485 | ₩18,485 | ₩18,204 | ₩18,431 | -0.29% | 27.5만 |
|---|
| 2026.02.06 | ₩18,512 | ₩18,605 | ₩18,458 | ₩18,525 | +0.07% | 21.7만 |
|---|
| 2026.02.05 | ₩18,552 | ₩18,632 | ₩18,405 | ₩18,472 | -0.43% | 41.3만 |
|---|
| 2026.02.04 | ₩18,538 | ₩18,712 | ₩18,472 | ₩18,699 | +0.87% | 22.7만 |
|---|
| 2026.02.03 | ₩18,578 | ₩18,725 | ₩18,298 | ₩18,512 | -0.36% | 28.4만 |
|---|
| 2026.02.02 | ₩18,578 | ₩18,685 | ₩18,338 | ₩18,552 | -0.14% | 47.6만 |
|---|
| 2026.01.30 | ₩19,046 | ₩19,046 | ₩18,472 | ₩18,592 | -2.39% | 50.5만 |
|---|
| 2026.01.29 | ₩19,220 | ₩19,260 | ₩18,966 | ₩19,113 | -0.56% | 19.4만 |
|---|
| 2026.01.28 | ₩19,193 | ₩19,300 | ₩19,086 | ₩19,086 | -0.56% | 17.6만 |
|---|
| 2026.01.27 | ₩19,046 | ₩19,220 | ₩18,966 | ₩19,207 | +0.84% | 34.9만 |
|---|
| 2026.01.26 | ₩19,060 | ₩19,060 | ₩18,792 | ₩19,006 | -0.28% | 27만 |
|---|
| 2026.01.23 | ₩19,247 | ₩19,273 | ₩19,126 | ₩19,126 | -0.62% | 46.1만 |
|---|
| 2026.01.22 | ₩19,327 | ₩19,461 | ₩19,247 | ₩19,260 | -0.35% | 19.8만 |
|---|
| 2026.01.21 | ₩19,113 | ₩19,273 | ₩19,020 | ₩19,273 | +0.84% | 24.9만 |
|---|
| 2026.01.20 | ₩19,193 | ₩19,193 | ₩19,006 | ₩19,046 | -0.77% | 40.3만 |
|---|
| 2026.01.16 | ₩19,514 | ₩19,701 | ₩19,474 | ₩19,661 | +0.75% | 35.1만 |
|---|
| 2026.01.15 | ₩19,180 | ₩19,554 | ₩19,113 | ₩19,527 | +1.81% | 30만 |
|---|
| 2026.01.14 | ₩18,846 | ₩19,207 | ₩18,806 | ₩19,180 | +1.77% | 29.4만 |
|---|
| 2026.01.13 | ₩18,979 | ₩19,033 | ₩18,832 | ₩18,886 | -0.49% | 63.1만 |
|---|
| 2026.01.12 | ₩18,873 | ₩18,993 | ₩18,792 | ₩18,966 | +0.50% | 30.4만 |
|---|
| 2026.01.09 | ₩18,859 | ₩19,046 | ₩18,846 | ₩18,939 | +0.43% | 67.8만 |
|---|
| 2026.01.08 | ₩18,378 | ₩18,846 | ₩18,365 | ₩18,699 | +1.75% | 55.3만 |
|---|
| 2026.01.07 | ₩18,632 | ₩18,699 | ₩18,378 | ₩18,405 | -1.22% | 29.6만 |
|---|
| 2026.01.06 | ₩18,592 | ₩18,645 | ₩18,445 | ₩18,632 | +0.22% | 19.3만 |
|---|
| 2026.01.05 | ₩18,472 | ₩18,699 | ₩18,445 | ₩18,619 | +0.80% | 39.4만 |
|---|
| 2026.01.02 | ₩18,311 | ₩18,605 | ₩18,204 | ₩18,472 | +0.88% | 25.4만 |
|---|
| 2025.12.31 | ₩18,311 | ₩18,351 | ₩18,244 | ₩18,258 | -0.29% | 32.8만 |
|---|
| 2025.12.30 | ₩18,271 | ₩18,325 | ₩18,231 | ₩18,244 | -0.15% | 18.4만 |
|---|
| 2025.12.29 | ₩18,338 | ₩18,418 | ₩18,218 | ₩18,258 | -0.44% | 35.7만 |
|---|
| 2025.12.26 | ₩18,325 | ₩18,431 | ₩18,271 | ₩18,365 | +0.22% | 19.8만 |
|---|
| 2025.12.24 | ₩18,231 | ₩18,365 | ₩18,231 | ₩18,365 | +0.73% | 14.4만 |
|---|
| 2025.12.23 | ₩18,431 | ₩18,485 | ₩18,204 | ₩18,231 | -1.09% | 33.7만 |
|---|
| 2025.12.22 | ₩18,445 | ₩18,498 | ₩18,418 | ₩18,458 | +0.07% | 27.4만 |
|---|
| 2025.12.19 | ₩18,712 | ₩18,779 | ₩18,605 | ₩18,619 | -0.50% | 28.2만 |
|---|
| 2025.12.18 | ₩18,645 | ₩18,752 | ₩18,578 | ₩18,699 | +0.29% | 24.5만 |
|---|
| 2025.12.17 | ₩18,578 | ₩18,766 | ₩18,565 | ₩18,605 | +0.14% | 29만 |
|---|
| 2025.12.16 | ₩18,538 | ₩18,592 | ₩18,458 | ₩18,472 | -0.36% | 16.1만 |
|---|
| 2025.12.15 | ₩18,578 | ₩18,578 | ₩18,405 | ₩18,525 | -0.29% | 23.7만 |
|---|
| 2025.12.12 | ₩18,578 | ₩18,752 | ₩18,512 | ₩18,538 | -0.22% | 29.2만 |
|---|
| 2025.12.11 | ₩18,645 | ₩18,699 | ₩18,565 | ₩18,578 | -0.36% | 28.7만 |
|---|
| 2025.12.10 | ₩18,458 | ₩18,712 | ₩18,458 | ₩18,659 | +1.09% | 17.7만 |
|---|
| 2025.12.09 | ₩18,525 | ₩18,619 | ₩18,445 | ₩18,472 | -0.29% | 21.7만 |
|---|
| 2025.12.08 | ₩18,619 | ₩18,632 | ₩18,525 | ₩18,538 | -0.43% | 22.8만 |
|---|
| 2025.12.05 | ₩18,525 | ₩18,685 | ₩18,525 | ₩18,632 | +0.58% | 26.3만 |
|---|
| 2025.12.04 | ₩18,552 | ₩18,619 | ₩18,498 | ₩18,525 | -0.14% | 46.4만 |
|---|
| 2025.12.03 | ₩18,365 | ₩18,592 | ₩18,365 | ₩18,565 | +1.09% | 24.7만 |
|---|
| 2025.12.02 | ₩18,351 | ₩18,391 | ₩18,231 | ₩18,298 | -0.29% | 25만 |
|---|
| 2025.12.01 | ₩18,284 | ₩18,431 | ₩18,244 | ₩18,311 | +0.15% | 28.4만 |
|---|
| 2025.11.28 | ₩18,378 | ₩18,458 | ₩18,365 | ₩18,418 | +0.22% | 17.4만 |
|---|
| 2025.11.26 | ₩18,191 | ₩18,458 | ₩18,164 | ₩18,365 | +0.96% | 26만 |
|---|
| 2025.11.25 | ₩17,910 | ₩18,231 | ₩17,910 | ₩18,204 | +1.64% | 28만 |
|---|
| 2025.11.24 | ₩17,830 | ₩17,924 | ₩17,763 | ₩17,897 | +0.37% | 20.8만 |
|---|
| 2025.11.21 | ₩17,723 | ₩18,111 | ₩17,696 | ₩18,030 | +1.73% | 23.9만 |
|---|
| 2025.11.20 | ₩17,830 | ₩17,950 | ₩17,629 | ₩17,643 | -1.05% | 34.3만 |
|---|
| 2025.11.19 | ₩17,803 | ₩17,924 | ₩17,696 | ₩17,736 | -0.38% | 31.2만 |
|---|
| 2025.11.18 | ₩17,710 | ₩17,830 | ₩17,656 | ₩17,817 | +0.60% | 35.1만 |
|---|
| 2025.11.17 | ₩18,111 | ₩18,111 | ₩17,750 | ₩17,750 | -1.99% | 17.8만 |
|---|
| 2025.11.14 | ₩18,124 | ₩18,137 | ₩17,937 | ₩18,097 | -0.15% | 18.6만 |
|---|
| 2025.11.13 | ₩18,231 | ₩18,271 | ₩18,071 | ₩18,111 | -0.66% | 25.3만 |
|---|
| 2025.11.12 | ₩18,311 | ₩18,351 | ₩18,231 | ₩18,244 | -0.36% | 32.7만 |
|---|
| 2025.11.11 | ₩18,097 | ₩18,311 | ₩18,097 | ₩18,284 | +1.03% | 21.8만 |
|---|
| 2025.11.10 | ₩18,164 | ₩18,204 | ₩18,044 | ₩18,084 | -0.44% | 17.4만 |
|---|
| 2025.11.07 | ₩18,057 | ₩18,151 | ₩17,964 | ₩18,137 | +0.44% | 11.6만 |
|---|
| 2025.11.06 | ₩18,164 | ₩18,311 | ₩18,071 | ₩18,084 | -0.44% | 14.8만 |
|---|
| 2025.11.05 | ₩18,017 | ₩18,137 | ₩17,964 | ₩18,084 | +0.37% | 14.1만 |
|---|
| 2025.11.04 | ₩17,870 | ₩18,071 | ₩17,870 | ₩18,017 | +0.82% | 23.7만 |
|---|
| 2025.11.03 | ₩17,964 | ₩18,030 | ₩17,790 | ₩18,004 | +0.22% | 24.2만 |
|---|
| 2025.10.31 | ₩17,897 | ₩18,030 | ₩17,750 | ₩17,990 | +0.52% | 25.5만 |
|---|
| 2025.10.30 | ₩18,030 | ₩18,084 | ₩17,790 | ₩17,870 | -0.89% | 23.7만 |
|---|
| 2025.10.29 | ₩18,271 | ₩18,338 | ₩17,990 | ₩18,057 | -1.17% | 20.1만 |
|---|
| 2025.10.28 | ₩18,284 | ₩18,351 | ₩18,218 | ₩18,298 | +0.07% | 13.8만 |
|---|
| 2025.10.27 | ₩18,218 | ₩18,325 | ₩18,204 | ₩18,311 | +0.51% | 16.7만 |
|---|
| 2025.10.24 | ₩18,137 | ₩18,284 | ₩18,124 | ₩18,177 | +0.22% | 24.9만 |
|---|
| 2025.10.23 | ₩18,004 | ₩18,071 | ₩17,937 | ₩17,990 | -0.07% | 21.3만 |
|---|
| 2025.10.22 | ₩17,937 | ₩18,030 | ₩17,883 | ₩18,017 | +0.45% | 12.6만 |
|---|
| 2025.10.21 | ₩17,843 | ₩17,950 | ₩17,817 | ₩17,924 | +0.45% | 16.8만 |
|---|
| 2025.10.20 | ₩17,710 | ₩17,883 | ₩17,656 | ₩17,870 | +0.91% | 13.9만 |
|---|
| 2025.10.17 | ₩17,683 | ₩17,883 | ₩17,683 | ₩17,857 | +0.98% | 16.1만 |
|---|
| 2025.10.16 | ₩18,124 | ₩18,137 | ₩17,710 | ₩17,723 | -2.21% | 20.8만 |
|---|
| 2025.10.15 | ₩18,231 | ₩18,258 | ₩18,071 | ₩18,137 | -0.51% | 11.4만 |
|---|
| 2025.10.14 | ₩17,843 | ₩18,218 | ₩17,790 | ₩18,177 | +1.87% | 19.4만 |
|---|
| 2025.10.13 | ₩17,710 | ₩17,950 | ₩17,683 | ₩17,937 | +1.28% | 25만 |
|---|
| 2025.10.10 | ₩17,857 | ₩17,977 | ₩17,589 | ₩17,629 | -1.27% | 32.5만 |
|---|