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 | ₩14,321 | ₩14,321 | ₩14,161 | ₩14,215 | -0.75% | 87.3만 |
| 2026.10.08 | ₩14,148 | ₩14,348 | ₩14,081 | ₩14,335 | +1.32% | 83.7만 |
| 2026.10.07 | ₩14,335 | ₩14,335 | ₩14,108 | ₩14,215 | -0.84% | 72.2만 |
| 2026.10.06 | ₩14,468 | ₩14,522 | ₩14,362 | ₩14,455 | -0.09% | 51.6만 |
| 2026.10.05 | ₩14,522 | ₩14,589 | ₩14,402 | ₩14,415 | -0.74% | 78.9만 |
| 2026.10.02 | ₩14,829 | ₩14,856 | ₩14,482 | ₩14,535 | -1.98% | 55.6만 |
| 2026.10.01 | ₩14,736 | ₩14,776 | ₩14,495 | ₩14,682 | -0.36% | 78.7만 |
| 2026.09.30 | ₩15,083 | ₩15,110 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,762 |
| -2.13% |
| 70.1만 |
| 2026.09.29 | ₩14,963 | ₩15,110 | ₩14,869 | ₩15,016 | +0.36% | 54.2만 |
|---|
| 2026.09.28 | ₩15,136 | ₩15,136 | ₩14,869 | ₩14,949 | -1.24% | 64.3만 |
|---|
| 2026.09.25 | ₩15,150 | ₩15,163 | ₩14,976 | ₩15,123 | -0.18% | 31.9만 |
|---|
| 2026.09.24 | ₩15,297 | ₩15,350 | ₩15,083 | ₩15,110 | -1.22% | 46.6만 |
|---|
| 2026.09.23 | ₩15,604 | ₩15,631 | ₩15,310 | ₩15,310 | -1.88% | 42.7만 |
|---|
| 2026.09.22 | ₩15,671 | ₩15,764 | ₩15,591 | ₩15,657 | -0.09% | 26.8만 |
|---|
| 2026.09.21 | ₩15,577 | ₩15,657 | ₩15,524 | ₩15,604 | +0.17% | 36.5만 |
|---|
| 2026.09.18 | ₩15,858 | ₩15,858 | ₩15,644 | ₩15,671 | -1.18% | 34.8만 |
|---|
| 2026.09.17 | ₩15,911 | ₩16,058 | ₩15,871 | ₩15,911 | 0.00% | 30.3만 |
|---|
| 2026.09.16 | ₩15,951 | ₩15,965 | ₩15,577 | ₩15,751 | -1.26% | 82.8만 |
|---|
| 2026.09.15 | ₩15,911 | ₩15,925 | ₩15,804 | ₩15,818 | -0.59% | 45.6만 |
|---|
| 2026.09.14 | ₩15,965 | ₩16,072 | ₩15,885 | ₩15,951 | -0.08% | 59.3만 |
|---|
| 2026.09.11 | ₩16,072 | ₩16,152 | ₩15,911 | ₩15,965 | -0.67% | 63.8만 |
|---|
| 2026.09.10 | ₩16,205 | ₩16,205 | ₩15,965 | ₩16,005 | -1.24% | 65.9만 |
|---|
| 2026.09.09 | ₩16,459 | ₩16,553 | ₩16,259 | ₩16,272 | -1.14% | 59만 |
|---|
| 2026.09.08 | ₩16,673 | ₩16,713 | ₩16,472 | ₩16,472 | -1.20% | 29.6만 |
|---|
| 2026.09.04 | ₩16,579 | ₩16,793 | ₩16,553 | ₩16,713 | +0.81% | 30.6만 |
|---|
| 2026.09.03 | ₩16,686 | ₩16,806 | ₩16,512 | ₩16,646 | -0.24% | 32.6만 |
|---|
| 2026.09.02 | ₩16,539 | ₩16,659 | ₩16,499 | ₩16,593 | +0.32% | 23.4만 |
|---|
| 2026.09.01 | ₩16,673 | ₩16,713 | ₩16,486 | ₩16,499 | -1.04% | 26.2만 |
|---|
| 2026.08.31 | ₩16,673 | ₩16,860 | ₩16,646 | ₩16,713 | +0.24% | 34.9만 |
|---|
| 2026.08.28 | ₩16,793 | ₩16,846 | ₩16,686 | ₩16,700 | -0.56% | 35.3만 |
|---|
| 2026.08.27 | ₩16,633 | ₩16,806 | ₩16,619 | ₩16,753 | +0.72% | 21.2만 |
|---|
| 2026.08.26 | ₩16,713 | ₩16,753 | ₩16,633 | ₩16,633 | -0.48% | 22.8만 |
|---|
| 2026.08.25 | ₩16,753 | ₩16,766 | ₩16,633 | ₩16,726 | -0.16% | 27.5만 |
|---|
| 2026.08.24 | ₩16,700 | ₩16,766 | ₩16,606 | ₩16,726 | +0.16% | 42.5만 |
|---|
| 2026.08.21 | ₩16,913 | ₩16,953 | ₩16,780 | ₩16,833 | -0.47% | 27.9만 |
|---|
| 2026.08.20 | ₩16,913 | ₩16,967 | ₩16,766 | ₩16,806 | -0.63% | 28.9만 |
|---|
| 2026.08.19 | ₩16,887 | ₩17,100 | ₩16,887 | ₩16,967 | +0.47% | 34.7만 |
|---|
| 2026.08.18 | ₩16,846 | ₩16,913 | ₩16,806 | ₩16,833 | -0.08% | 23.5만 |
|---|
| 2026.08.17 | ₩17,033 | ₩17,033 | ₩16,846 | ₩16,860 | -1.02% | 39.3만 |
|---|
| 2026.08.14 | ₩17,140 | ₩17,180 | ₩17,020 | ₩17,033 | -0.62% | 49.2만 |
|---|
| 2026.08.13 | ₩16,900 | ₩17,194 | ₩16,900 | ₩17,140 | +1.42% | 66.6만 |
|---|
| 2026.08.12 | ₩16,927 | ₩16,967 | ₩16,806 | ₩16,887 | -0.24% | 66.4만 |
|---|
| 2026.08.11 | ₩16,793 | ₩16,953 | ₩16,753 | ₩16,887 | +0.56% | 29.4만 |
|---|
| 2026.08.10 | ₩16,780 | ₩16,780 | ₩16,606 | ₩16,726 | -0.32% | 53.4만 |
|---|
| 2026.08.07 | ₩16,553 | ₩16,940 | ₩16,553 | ₩16,873 | +1.94% | 41.3만 |
|---|
| 2026.08.06 | ₩16,392 | ₩16,579 | ₩16,352 | ₩16,526 | +0.81% | 85.2만 |
|---|
| 2026.08.05 | ₩16,606 | ₩16,646 | ₩16,339 | ₩16,406 | -1.21% | 46.9만 |
|---|
| 2026.08.04 | ₩16,366 | ₩16,633 | ₩16,352 | ₩16,593 | +1.39% | 56.3만 |
|---|
| 2026.08.03 | ₩16,112 | ₩16,406 | ₩16,112 | ₩16,379 | +1.66% | 44.5만 |
|---|
| 2026.07.31 | ₩16,112 | ₩16,192 | ₩15,925 | ₩16,018 | -0.58% | 41.4만 |
|---|
| 2026.07.30 | ₩16,312 | ₩16,312 | ₩16,045 | ₩16,138 | -1.06% | 41.7만 |
|---|
| 2026.07.29 | ₩16,366 | ₩16,432 | ₩16,192 | ₩16,205 | -0.98% | 60.6만 |
|---|
| 2026.07.28 | ₩16,165 | ₩16,406 | ₩16,165 | ₩16,392 | +1.40% | 35.2만 |
|---|
| 2026.07.27 | ₩16,152 | ₩16,272 | ₩16,152 | ₩16,165 | +0.08% | 37.8만 |
|---|
| 2026.07.24 | ₩16,032 | ₩16,152 | ₩16,005 | ₩16,072 | +0.25% | 55.9만 |
|---|
| 2026.07.23 | ₩16,152 | ₩16,152 | ₩15,898 | ₩15,978 | -1.08% | 51만 |
|---|
| 2026.07.22 | ₩16,419 | ₩16,432 | ₩16,192 | ₩16,219 | -1.22% | 43.7만 |
|---|
| 2026.07.21 | ₩16,339 | ₩16,459 | ₩16,339 | ₩16,379 | +0.25% | 40.8만 |
|---|
| 2026.07.20 | ₩16,553 | ₩16,566 | ₩16,205 | ₩16,299 | -1.53% | 70.1만 |
|---|
| 2026.07.17 | ₩16,913 | ₩17,007 | ₩16,659 | ₩16,753 | -0.95% | 42.1만 |
|---|
| 2026.07.16 | ₩16,766 | ₩17,007 | ₩16,766 | ₩16,980 | +1.27% | 29.3만 |
|---|
| 2026.07.15 | ₩16,700 | ₩16,913 | ₩16,700 | ₩16,740 | +0.24% | 47.3만 |
|---|
| 2026.07.14 | ₩16,499 | ₩16,713 | ₩16,486 | ₩16,619 | +0.73% | 28.2만 |
|---|
| 2026.07.13 | ₩16,579 | ₩16,673 | ₩16,419 | ₩16,459 | -0.73% | 32.9만 |
|---|
| 2026.07.10 | ₩16,526 | ₩16,646 | ₩16,512 | ₩16,606 | +0.49% | 22.6만 |
|---|
| 2026.07.09 | ₩16,339 | ₩16,512 | ₩16,272 | ₩16,432 | +0.57% | 12.5만 |
|---|
| 2026.07.08 | ₩16,392 | ₩16,406 | ₩16,259 | ₩16,312 | -0.49% | 25.7만 |
|---|
| 2026.07.07 | ₩16,619 | ₩16,726 | ₩16,446 | ₩16,459 | -0.96% | 29.5만 |
|---|
| 2026.07.06 | ₩16,606 | ₩16,686 | ₩16,526 | ₩16,566 | -0.24% | 35.1만 |
|---|
| 2026.07.02 | ₩16,780 | ₩16,833 | ₩16,526 | ₩16,593 | -1.11% | 35.8만 |
|---|
| 2026.07.01 | ₩16,566 | ₩16,806 | ₩16,566 | ₩16,659 | +0.56% | 40.1만 |
|---|
| 2026.06.30 | ₩16,499 | ₩16,700 | ₩16,486 | ₩16,593 | +0.57% | 29.5만 |
|---|
| 2026.06.29 | ₩16,406 | ₩16,539 | ₩16,325 | ₩16,526 | +0.73% | 52.7만 |
|---|
| 2026.06.26 | ₩16,138 | ₩16,432 | ₩16,138 | ₩16,419 | +1.74% | 38.5만 |
|---|
| 2026.06.25 | ₩16,178 | ₩16,259 | ₩16,072 | ₩16,152 | -0.17% | 30.3만 |
|---|
| 2026.06.24 | ₩16,138 | ₩16,232 | ₩16,032 | ₩16,085 | -0.33% | 41.3만 |
|---|
| 2026.06.23 | ₩15,978 | ₩16,178 | ₩15,978 | ₩16,138 | +1.00% | 29.4만 |
|---|
| 2026.06.22 | ₩16,232 | ₩16,325 | ₩16,005 | ₩16,005 | -1.40% | 44.3만 |
|---|
| 2026.06.18 | ₩16,499 | ₩16,499 | ₩16,352 | ₩16,419 | -0.49% | 24.9만 |
|---|
| 2026.06.17 | ₩16,619 | ₩16,713 | ₩16,299 | ₩16,366 | -1.53% | 34.9만 |
|---|
| 2026.06.16 | ₩16,579 | ₩16,753 | ₩16,579 | ₩16,646 | +0.40% | 27.6만 |
|---|
| 2026.06.15 | ₩16,740 | ₩16,846 | ₩16,526 | ₩16,539 | -1.20% | 37만 |
|---|
| 2026.06.12 | ₩16,553 | ₩16,700 | ₩16,499 | ₩16,633 | +0.48% | 30.1만 |
|---|
| 2026.06.11 | ₩16,499 | ₩16,566 | ₩16,366 | ₩16,499 | 0.00% | 48.6만 |
|---|
| 2026.06.10 | ₩16,486 | ₩16,619 | ₩16,459 | ₩16,459 | -0.16% | 25.3만 |
|---|
| 2026.06.09 | ₩16,366 | ₩16,566 | ₩16,366 | ₩16,512 | +0.90% | 37.4만 |
|---|
| 2026.06.08 | ₩16,446 | ₩16,486 | ₩16,259 | ₩16,285 | -0.97% | 26.8만 |
|---|
| 2026.06.05 | ₩16,619 | ₩16,713 | ₩16,392 | ₩16,419 | -1.21% | 36.9만 |
|---|
| 2026.06.04 | ₩16,432 | ₩16,713 | ₩16,432 | ₩16,673 | +1.46% | 28.2만 |
|---|
| 2026.06.03 | ₩16,606 | ₩16,619 | ₩16,299 | ₩16,325 | -1.69% | 61.5만 |
|---|
| 2026.06.02 | ₩16,713 | ₩16,833 | ₩16,686 | ₩16,740 | +0.16% | 36.6만 |
|---|
| 2026.06.01 | ₩16,713 | ₩16,833 | ₩16,646 | ₩16,740 | +0.16% | 40.9만 |
|---|
| 2026.05.29 | ₩16,740 | ₩16,900 | ₩16,726 | ₩16,780 | +0.24% | 31만 |
|---|
| 2026.05.28 | ₩16,700 | ₩16,793 | ₩16,646 | ₩16,740 | +0.24% | 28.2만 |
|---|
| 2026.05.27 | ₩16,673 | ₩16,860 | ₩16,673 | ₩16,726 | +0.32% | 23.2만 |
|---|
| 2026.05.26 | ₩16,593 | ₩16,780 | ₩16,593 | ₩16,700 | +0.64% | 24.5만 |
|---|
| 2026.05.22 | ₩16,713 | ₩16,740 | ₩16,539 | ₩16,566 | -0.88% | 44.8만 |
|---|
| 2026.05.21 | ₩16,606 | ₩16,740 | ₩16,526 | ₩16,673 | +0.40% | 27.9만 |
|---|
| 2026.05.20 | ₩16,486 | ₩16,713 | ₩16,419 | ₩16,673 | +1.13% | 21.2만 |
|---|
| 2026.05.19 | ₩16,566 | ₩16,606 | ₩16,446 | ₩16,459 | -0.65% | 35.9만 |
|---|
| 2026.05.18 | ₩16,700 | ₩16,806 | ₩16,606 | ₩16,619 | -0.48% | 51.2만 |
|---|
| 2026.05.15 | ₩16,980 | ₩17,033 | ₩16,793 | ₩16,873 | -0.63% | 51.9만 |
|---|
| 2026.05.14 | ₩17,100 | ₩17,221 | ₩17,033 | ₩17,033 | -0.39% | 34.5만 |
|---|
| 2026.05.13 | ₩17,127 | ₩17,180 | ₩17,060 | ₩17,074 | -0.31% | 36.1만 |
|---|
| 2026.05.12 | ₩17,274 | ₩17,301 | ₩17,127 | ₩17,194 | -0.46% | 47.9만 |
|---|
| 2026.05.11 | ₩17,581 | ₩17,635 | ₩17,261 | ₩17,274 | -1.75% | 62.4만 |
|---|
| 2026.05.08 | ₩17,715 | ₩17,715 | ₩17,514 | ₩17,635 | -0.45% | 32.9만 |
|---|
| 2026.05.07 | ₩17,835 | ₩17,889 | ₩17,715 | ₩17,755 | -0.45% | 37.8만 |
|---|
| 2026.05.06 | ₩18,035 | ₩18,062 | ₩17,835 | ₩17,955 | -0.44% | 28.6만 |
|---|
| 2026.05.05 | ₩17,902 | ₩17,982 | ₩17,755 | ₩17,955 | +0.30% | 27.2만 |
|---|
| 2026.05.04 | ₩18,022 | ₩18,102 | ₩17,875 | ₩17,875 | -0.82% | 28.8만 |
|---|
| 2026.05.01 | ₩17,982 | ₩18,129 | ₩17,875 | ₩18,062 | +0.45% | 28.8만 |
|---|
| 2026.04.30 | ₩17,434 | ₩17,929 | ₩17,434 | ₩17,848 | +2.38% | 51.3만 |
|---|
| 2026.04.29 | ₩17,621 | ₩17,648 | ₩17,367 | ₩17,434 | -1.06% | 25.9만 |
|---|
| 2026.04.28 | ₩17,541 | ₩17,675 | ₩17,541 | ₩17,661 | +0.69% | 20.8만 |
|---|
| 2026.04.27 | ₩17,381 | ₩17,541 | ₩17,381 | ₩17,514 | +0.77% | 29.2만 |
|---|
| 2026.04.24 | ₩17,367 | ₩17,501 | ₩17,301 | ₩17,421 | +0.31% | 41.2만 |
|---|
| 2026.04.23 | ₩17,581 | ₩17,608 | ₩17,274 | ₩17,354 | -1.29% | 38.9만 |
|---|
| 2026.04.22 | ₩17,661 | ₩17,728 | ₩17,541 | ₩17,608 | -0.30% | 23.1만 |
|---|
| 2026.04.21 | ₩17,795 | ₩17,902 | ₩17,488 | ₩17,528 | -1.50% | 45.2만 |
|---|
| 2026.04.20 | ₩17,701 | ₩17,808 | ₩17,635 | ₩17,808 | +0.60% | 24.3만 |
|---|
| 2026.04.17 | ₩17,782 | ₩18,102 | ₩17,768 | ₩18,035 | +1.43% | 28.7만 |
|---|
| 2026.04.16 | ₩17,795 | ₩17,808 | ₩17,581 | ₩17,608 | -1.05% | 48.4만 |
|---|
| 2026.04.15 | ₩17,608 | ₩17,875 | ₩17,608 | ₩17,862 | +1.44% | 40.1만 |
|---|
| 2026.04.14 | ₩17,367 | ₩17,621 | ₩17,367 | ₩17,608 | +1.38% | 36.7만 |
|---|
| 2026.04.13 | ₩17,100 | ₩17,341 | ₩17,007 | ₩17,327 | +1.33% | 38.3만 |
|---|
| 2026.04.10 | ₩17,221 | ₩17,247 | ₩17,127 | ₩17,194 | -0.16% | 28.8만 |
|---|
| 2026.04.09 | ₩17,033 | ₩17,287 | ₩17,033 | ₩17,180 | +0.86% | 39.7만 |
|---|
| 2026.04.08 | ₩17,301 | ₩17,394 | ₩17,047 | ₩17,167 | -0.77% | 44.6만 |
|---|
| 2026.04.07 | ₩16,993 | ₩17,087 | ₩16,913 | ₩16,940 | -0.31% | 19.6만 |
|---|
| 2026.04.06 | ₩16,887 | ₩17,087 | ₩16,873 | ₩17,060 | +1.03% | 27.6만 |
|---|
| 2026.04.02 | ₩16,459 | ₩16,927 | ₩16,446 | ₩16,913 | +2.76% | 33.5만 |
|---|
| 2026.04.01 | ₩16,820 | ₩16,833 | ₩16,633 | ₩16,700 | -0.71% | 31.3만 |
|---|
| 2026.03.31 | ₩16,512 | ₩16,780 | ₩16,419 | ₩16,753 | +1.46% | 61만 |
|---|
| 2026.03.30 | ₩16,232 | ₩16,512 | ₩16,219 | ₩16,352 | +0.74% | 44.3만 |
|---|
| 2026.03.27 | ₩16,472 | ₩16,472 | ₩16,098 | ₩16,152 | -1.95% | 60.6만 |
|---|
| 2026.03.26 | ₩16,619 | ₩16,780 | ₩16,486 | ₩16,512 | -0.64% | 29.2만 |
|---|
| 2026.03.25 | ₩16,619 | ₩16,780 | ₩16,553 | ₩16,726 | +0.64% | 37.1만 |
|---|
| 2026.03.24 | ₩16,499 | ₩16,646 | ₩16,419 | ₩16,486 | -0.08% | 27만 |
|---|
| 2026.03.23 | ₩16,593 | ₩16,806 | ₩16,419 | ₩16,633 | +0.24% | 68만 |
|---|
| 2026.03.20 | ₩16,980 | ₩17,020 | ₩16,472 | ₩16,499 | -2.83% | 65.7만 |
|---|
| 2026.03.19 | ₩16,820 | ₩17,100 | ₩16,820 | ₩17,007 | +1.11% | 30.3만 |
|---|
| 2026.03.18 | ₩16,873 | ₩17,100 | ₩16,860 | ₩16,860 | -0.08% | 51.2만 |
|---|
| 2026.03.17 | ₩16,873 | ₩17,100 | ₩16,846 | ₩16,980 | +0.63% | 48.1만 |
|---|
| 2026.03.16 | ₩16,833 | ₩16,913 | ₩16,753 | ₩16,753 | -0.48% | 33.1만 |
|---|
| 2026.03.13 | ₩16,967 | ₩17,060 | ₩16,673 | ₩16,700 | -1.57% | 35.1만 |
|---|
| 2026.03.12 | ₩17,020 | ₩17,074 | ₩16,846 | ₩16,846 | -1.02% | 60만 |
|---|
| 2026.03.11 | ₩17,247 | ₩17,301 | ₩16,993 | ₩17,154 | -0.54% | 23.4만 |
|---|
| 2026.03.10 | ₩17,167 | ₩17,474 | ₩17,100 | ₩17,261 | +0.54% | 36.5만 |
|---|
| 2026.03.09 | ₩17,020 | ₩17,167 | ₩16,606 | ₩17,140 | +0.71% | 37.3만 |
|---|
| 2026.03.06 | ₩17,367 | ₩17,408 | ₩17,087 | ₩17,221 | -0.85% | 39.7만 |
|---|
| 2026.03.05 | ₩17,635 | ₩17,768 | ₩17,421 | ₩17,514 | -0.68% | 22.9만 |
|---|
| 2026.03.04 | ₩17,608 | ₩17,768 | ₩17,488 | ₩17,621 | +0.08% | 27만 |
|---|
| 2026.03.03 | ₩17,327 | ₩17,648 | ₩17,261 | ₩17,528 | +1.16% | 34.9만 |
|---|
| 2026.03.02 | ₩17,234 | ₩17,742 | ₩17,060 | ₩17,635 | +2.33% | 50.5만 |
|---|
| 2026.02.27 | ₩17,701 | ₩17,701 | ₩17,461 | ₩17,461 | -1.36% | 69.1만 |
|---|
| 2026.02.26 | ₩17,715 | ₩17,848 | ₩17,608 | ₩17,822 | +0.60% | 33.3만 |
|---|
| 2026.02.25 | ₩17,742 | ₩17,795 | ₩17,421 | ₩17,768 | +0.15% | 64.8만 |
|---|
| 2026.02.24 | ₩17,661 | ₩17,768 | ₩17,528 | ₩17,701 | +0.23% | 38.6만 |
|---|
| 2026.02.23 | ₩17,942 | ₩18,062 | ₩17,595 | ₩17,661 | -1.56% | 158만 |
|---|
| 2026.02.20 | ₩18,142 | ₩18,209 | ₩18,022 | ₩18,182 | +0.22% | 38.2만 |
|---|
| 2026.02.19 | ₩18,369 | ₩18,369 | ₩18,089 | ₩18,222 | -0.80% | 30.1만 |
|---|
| 2026.02.18 | ₩18,369 | ₩18,476 | ₩18,289 | ₩18,383 | +0.07% | 32.4만 |
|---|
| 2026.02.17 | ₩18,476 | ₩18,516 | ₩18,182 | ₩18,329 | -0.80% | 37.1만 |
|---|
| 2026.02.13 | ₩18,463 | ₩18,597 | ₩18,236 | ₩18,436 | -0.14% | 23.7만 |
|---|
| 2026.02.12 | ₩18,503 | ₩18,690 | ₩18,329 | ₩18,450 | -0.29% | 36.2만 |
|---|
| 2026.02.11 | ₩18,543 | ₩18,597 | ₩18,356 | ₩18,463 | -0.43% | 105.7만 |
|---|
| 2026.02.10 | ₩18,410 | ₩18,543 | ₩18,410 | ₩18,530 | +0.65% | 14.1만 |
|---|
| 2026.02.09 | ₩18,476 | ₩18,476 | ₩18,196 | ₩18,423 | -0.29% | 27.5만 |
|---|
| 2026.02.06 | ₩18,503 | ₩18,597 | ₩18,450 | ₩18,516 | +0.07% | 21.7만 |
|---|
| 2026.02.05 | ₩18,543 | ₩18,623 | ₩18,396 | ₩18,463 | -0.43% | 41.3만 |
|---|
| 2026.02.04 | ₩18,530 | ₩18,703 | ₩18,463 | ₩18,690 | +0.87% | 22.7만 |
|---|
| 2026.02.03 | ₩18,570 | ₩18,717 | ₩18,289 | ₩18,503 | -0.36% | 28.4만 |
|---|
| 2026.02.02 | ₩18,570 | ₩18,677 | ₩18,329 | ₩18,543 | -0.14% | 47.6만 |
|---|
| 2026.01.30 | ₩19,037 | ₩19,037 | ₩18,463 | ₩18,583 | -2.39% | 50.5만 |
|---|
| 2026.01.29 | ₩19,211 | ₩19,251 | ₩18,957 | ₩19,104 | -0.56% | 19.4만 |
|---|
| 2026.01.28 | ₩19,184 | ₩19,291 | ₩19,078 | ₩19,078 | -0.56% | 17.6만 |
|---|
| 2026.01.27 | ₩19,037 | ₩19,211 | ₩18,957 | ₩19,198 | +0.84% | 34.9만 |
|---|
| 2026.01.26 | ₩19,051 | ₩19,051 | ₩18,784 | ₩18,997 | -0.28% | 27만 |
|---|
| 2026.01.23 | ₩19,238 | ₩19,265 | ₩19,118 | ₩19,118 | -0.62% | 46.1만 |
|---|
| 2026.01.22 | ₩19,318 | ₩19,452 | ₩19,238 | ₩19,251 | -0.35% | 19.8만 |
|---|
| 2026.01.21 | ₩19,104 | ₩19,265 | ₩19,011 | ₩19,265 | +0.84% | 24.9만 |
|---|
| 2026.01.20 | ₩19,184 | ₩19,184 | ₩18,997 | ₩19,037 | -0.77% | 40.3만 |
|---|
| 2026.01.16 | ₩19,505 | ₩19,692 | ₩19,465 | ₩19,652 | +0.75% | 35.1만 |
|---|
| 2026.01.15 | ₩19,171 | ₩19,545 | ₩19,104 | ₩19,518 | +1.81% | 30만 |
|---|
| 2026.01.14 | ₩18,837 | ₩19,198 | ₩18,797 | ₩19,171 | +1.77% | 29.4만 |
|---|
| 2026.01.13 | ₩18,971 | ₩19,024 | ₩18,824 | ₩18,877 | -0.49% | 63.1만 |
|---|
| 2026.01.12 | ₩18,864 | ₩18,984 | ₩18,784 | ₩18,957 | +0.50% | 30.4만 |
|---|
| 2026.01.09 | ₩18,850 | ₩19,037 | ₩18,837 | ₩18,931 | +0.43% | 67.8만 |
|---|
| 2026.01.08 | ₩18,369 | ₩18,837 | ₩18,356 | ₩18,690 | +1.75% | 55.3만 |
|---|
| 2026.01.07 | ₩18,623 | ₩18,690 | ₩18,369 | ₩18,396 | -1.22% | 29.6만 |
|---|
| 2026.01.06 | ₩18,583 | ₩18,637 | ₩18,436 | ₩18,623 | +0.22% | 19.3만 |
|---|
| 2026.01.05 | ₩18,463 | ₩18,690 | ₩18,436 | ₩18,610 | +0.80% | 39.4만 |
|---|
| 2026.01.02 | ₩18,303 | ₩18,597 | ₩18,196 | ₩18,463 | +0.88% | 25.4만 |
|---|
| 2025.12.31 | ₩18,303 | ₩18,343 | ₩18,236 | ₩18,249 | -0.29% | 32.8만 |
|---|
| 2025.12.30 | ₩18,263 | ₩18,316 | ₩18,222 | ₩18,236 | -0.15% | 18.4만 |
|---|
| 2025.12.29 | ₩18,329 | ₩18,410 | ₩18,209 | ₩18,249 | -0.44% | 35.7만 |
|---|
| 2025.12.26 | ₩18,316 | ₩18,423 | ₩18,263 | ₩18,356 | +0.22% | 19.8만 |
|---|
| 2025.12.24 | ₩18,222 | ₩18,356 | ₩18,222 | ₩18,356 | +0.73% | 14.4만 |
|---|
| 2025.12.23 | ₩18,423 | ₩18,476 | ₩18,196 | ₩18,222 | -1.09% | 33.7만 |
|---|
| 2025.12.22 | ₩18,436 | ₩18,490 | ₩18,410 | ₩18,450 | +0.07% | 27.4만 |
|---|
| 2025.12.19 | ₩18,703 | ₩18,770 | ₩18,597 | ₩18,610 | -0.50% | 28.2만 |
|---|
| 2025.12.18 | ₩18,637 | ₩18,744 | ₩18,570 | ₩18,690 | +0.29% | 24.5만 |
|---|
| 2025.12.17 | ₩18,570 | ₩18,757 | ₩18,556 | ₩18,597 | +0.14% | 29만 |
|---|
| 2025.12.16 | ₩18,530 | ₩18,583 | ₩18,450 | ₩18,463 | -0.36% | 16.1만 |
|---|
| 2025.12.15 | ₩18,570 | ₩18,570 | ₩18,396 | ₩18,516 | -0.29% | 23.7만 |
|---|
| 2025.12.12 | ₩18,570 | ₩18,744 | ₩18,503 | ₩18,530 | -0.22% | 29.2만 |
|---|
| 2025.12.11 | ₩18,637 | ₩18,690 | ₩18,556 | ₩18,570 | -0.36% | 28.7만 |
|---|
| 2025.12.10 | ₩18,450 | ₩18,703 | ₩18,450 | ₩18,650 | +1.09% | 17.7만 |
|---|
| 2025.12.09 | ₩18,516 | ₩18,610 | ₩18,436 | ₩18,463 | -0.29% | 21.7만 |
|---|
| 2025.12.08 | ₩18,610 | ₩18,623 | ₩18,516 | ₩18,530 | -0.43% | 22.8만 |
|---|
| 2025.12.05 | ₩18,516 | ₩18,677 | ₩18,516 | ₩18,623 | +0.58% | 26.3만 |
|---|
| 2025.12.04 | ₩18,543 | ₩18,610 | ₩18,490 | ₩18,516 | -0.14% | 46.4만 |
|---|
| 2025.12.03 | ₩18,356 | ₩18,583 | ₩18,356 | ₩18,556 | +1.09% | 24.7만 |
|---|
| 2025.12.02 | ₩18,343 | ₩18,383 | ₩18,222 | ₩18,289 | -0.29% | 25만 |
|---|
| 2025.12.01 | ₩18,276 | ₩18,423 | ₩18,236 | ₩18,303 | +0.15% | 28.4만 |
|---|
| 2025.11.28 | ₩18,369 | ₩18,450 | ₩18,356 | ₩18,410 | +0.22% | 17.4만 |
|---|
| 2025.11.26 | ₩18,182 | ₩18,450 | ₩18,156 | ₩18,356 | +0.96% | 26만 |
|---|
| 2025.11.25 | ₩17,902 | ₩18,222 | ₩17,902 | ₩18,196 | +1.64% | 28만 |
|---|
| 2025.11.24 | ₩17,822 | ₩17,915 | ₩17,755 | ₩17,889 | +0.37% | 20.8만 |
|---|
| 2025.11.21 | ₩17,715 | ₩18,102 | ₩17,688 | ₩18,022 | +1.73% | 23.9만 |
|---|
| 2025.11.20 | ₩17,822 | ₩17,942 | ₩17,621 | ₩17,635 | -1.05% | 34.3만 |
|---|
| 2025.11.19 | ₩17,795 | ₩17,915 | ₩17,688 | ₩17,728 | -0.38% | 31.2만 |
|---|
| 2025.11.18 | ₩17,701 | ₩17,822 | ₩17,648 | ₩17,808 | +0.60% | 35.1만 |
|---|
| 2025.11.17 | ₩18,102 | ₩18,102 | ₩17,742 | ₩17,742 | -1.99% | 17.8만 |
|---|
| 2025.11.14 | ₩18,116 | ₩18,129 | ₩17,929 | ₩18,089 | -0.15% | 18.6만 |
|---|
| 2025.11.13 | ₩18,222 | ₩18,263 | ₩18,062 | ₩18,102 | -0.66% | 25.3만 |
|---|
| 2025.11.12 | ₩18,303 | ₩18,343 | ₩18,222 | ₩18,236 | -0.36% | 32.7만 |
|---|
| 2025.11.11 | ₩18,089 | ₩18,303 | ₩18,089 | ₩18,276 | +1.03% | 21.8만 |
|---|
| 2025.11.10 | ₩18,156 | ₩18,196 | ₩18,035 | ₩18,076 | -0.44% | 17.4만 |
|---|
| 2025.11.07 | ₩18,049 | ₩18,142 | ₩17,955 | ₩18,129 | +0.44% | 11.6만 |
|---|
| 2025.11.06 | ₩18,156 | ₩18,303 | ₩18,062 | ₩18,076 | -0.44% | 14.8만 |
|---|
| 2025.11.05 | ₩18,009 | ₩18,129 | ₩17,955 | ₩18,076 | +0.37% | 14.1만 |
|---|
| 2025.11.04 | ₩17,862 | ₩18,062 | ₩17,862 | ₩18,009 | +0.82% | 23.7만 |
|---|
| 2025.11.03 | ₩17,955 | ₩18,022 | ₩17,782 | ₩17,995 | +0.22% | 24.2만 |
|---|
| 2025.10.31 | ₩17,889 | ₩18,022 | ₩17,742 | ₩17,982 | +0.52% | 25.5만 |
|---|
| 2025.10.30 | ₩18,022 | ₩18,076 | ₩17,782 | ₩17,862 | -0.89% | 23.7만 |
|---|
| 2025.10.29 | ₩18,263 | ₩18,329 | ₩17,982 | ₩18,049 | -1.17% | 20.1만 |
|---|
| 2025.10.28 | ₩18,276 | ₩18,343 | ₩18,209 | ₩18,289 | +0.07% | 13.8만 |
|---|
| 2025.10.27 | ₩18,209 | ₩18,316 | ₩18,196 | ₩18,303 | +0.51% | 16.7만 |
|---|
| 2025.10.24 | ₩18,129 | ₩18,276 | ₩18,116 | ₩18,169 | +0.22% | 24.9만 |
|---|
| 2025.10.23 | ₩17,995 | ₩18,062 | ₩17,929 | ₩17,982 | -0.07% | 21.3만 |
|---|
| 2025.10.22 | ₩17,929 | ₩18,022 | ₩17,875 | ₩18,009 | +0.45% | 12.6만 |
|---|
| 2025.10.21 | ₩17,835 | ₩17,942 | ₩17,808 | ₩17,915 | +0.45% | 16.8만 |
|---|
| 2025.10.20 | ₩17,701 | ₩17,875 | ₩17,648 | ₩17,862 | +0.91% | 13.9만 |
|---|
| 2025.10.17 | ₩17,675 | ₩17,875 | ₩17,675 | ₩17,848 | +0.98% | 16.1만 |
|---|
| 2025.10.16 | ₩18,116 | ₩18,129 | ₩17,701 | ₩17,715 | -2.21% | 20.8만 |
|---|
| 2025.10.15 | ₩18,222 | ₩18,249 | ₩18,062 | ₩18,129 | -0.51% | 11.4만 |
|---|
| 2025.10.14 | ₩17,835 | ₩18,209 | ₩17,782 | ₩18,169 | +1.87% | 19.4만 |
|---|
| 2025.10.13 | ₩17,701 | ₩17,942 | ₩17,675 | ₩17,929 | +1.28% | 25만 |
|---|
| 2025.10.10 | ₩17,848 | ₩17,969 | ₩17,581 | ₩17,621 | -1.27% | 32.5만 |
|---|