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 | ₩14,324 | ₩14,324 | ₩14,164 | ₩14,217 | -0.75% | 87.3만 |
| 2026.10.08 | ₩14,150 | ₩14,351 | ₩14,083 | ₩14,337 | +1.32% | 83.7만 |
| 2026.10.07 | ₩14,337 | ₩14,337 | ₩14,110 | ₩14,217 | -0.84% | 72.2만 |
| 2026.10.06 | ₩14,471 | ₩14,524 | ₩14,364 | ₩14,457 | -0.09% | 51.6만 |
| 2026.10.05 | ₩14,524 | ₩14,591 | ₩14,404 | ₩14,417 | -0.74% | 78.9만 |
| 2026.10.02 | ₩14,832 | ₩14,858 | ₩14,484 | ₩14,538 | -1.98% | 55.6만 |
| 2026.10.01 | ₩14,738 | ₩14,778 | ₩14,498 | ₩14,685 | -0.36% | 78.7만 |
| 2026.09.30 | ₩15,085 | ₩15,112 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,765 |
| -2.13% |
| 70.1만 |
| 2026.09.29 | ₩14,965 | ₩15,112 | ₩14,872 | ₩15,019 | +0.36% | 54.2만 |
|---|
| 2026.09.28 | ₩15,139 | ₩15,139 | ₩14,872 | ₩14,952 | -1.24% | 64.3만 |
|---|
| 2026.09.25 | ₩15,152 | ₩15,166 | ₩14,979 | ₩15,126 | -0.18% | 31.9만 |
|---|
| 2026.09.24 | ₩15,299 | ₩15,353 | ₩15,085 | ₩15,112 | -1.22% | 46.6만 |
|---|
| 2026.09.23 | ₩15,607 | ₩15,633 | ₩15,313 | ₩15,313 | -1.88% | 42.7만 |
|---|
| 2026.09.22 | ₩15,673 | ₩15,767 | ₩15,593 | ₩15,660 | -0.09% | 26.8만 |
|---|
| 2026.09.21 | ₩15,580 | ₩15,660 | ₩15,526 | ₩15,607 | +0.17% | 36.5만 |
|---|
| 2026.09.18 | ₩15,860 | ₩15,860 | ₩15,647 | ₩15,673 | -1.18% | 34.8만 |
|---|
| 2026.09.17 | ₩15,914 | ₩16,061 | ₩15,874 | ₩15,914 | 0.00% | 30.3만 |
|---|
| 2026.09.16 | ₩15,954 | ₩15,967 | ₩15,580 | ₩15,754 | -1.26% | 82.8만 |
|---|
| 2026.09.15 | ₩15,914 | ₩15,927 | ₩15,807 | ₩15,820 | -0.59% | 45.6만 |
|---|
| 2026.09.14 | ₩15,967 | ₩16,074 | ₩15,887 | ₩15,954 | -0.08% | 59.3만 |
|---|
| 2026.09.11 | ₩16,074 | ₩16,154 | ₩15,914 | ₩15,967 | -0.67% | 63.8만 |
|---|
| 2026.09.10 | ₩16,208 | ₩16,208 | ₩15,967 | ₩16,007 | -1.24% | 65.9만 |
|---|
| 2026.09.09 | ₩16,462 | ₩16,555 | ₩16,261 | ₩16,275 | -1.14% | 59만 |
|---|
| 2026.09.08 | ₩16,676 | ₩16,716 | ₩16,475 | ₩16,475 | -1.20% | 29.6만 |
|---|
| 2026.09.04 | ₩16,582 | ₩16,796 | ₩16,555 | ₩16,716 | +0.81% | 30.6만 |
|---|
| 2026.09.03 | ₩16,689 | ₩16,809 | ₩16,515 | ₩16,649 | -0.24% | 32.6만 |
|---|
| 2026.09.02 | ₩16,542 | ₩16,662 | ₩16,502 | ₩16,595 | +0.32% | 23.4만 |
|---|
| 2026.09.01 | ₩16,676 | ₩16,716 | ₩16,488 | ₩16,502 | -1.04% | 26.2만 |
|---|
| 2026.08.31 | ₩16,676 | ₩16,863 | ₩16,649 | ₩16,716 | +0.24% | 34.9만 |
|---|
| 2026.08.28 | ₩16,796 | ₩16,849 | ₩16,689 | ₩16,702 | -0.56% | 35.3만 |
|---|
| 2026.08.27 | ₩16,635 | ₩16,809 | ₩16,622 | ₩16,756 | +0.72% | 21.2만 |
|---|
| 2026.08.26 | ₩16,716 | ₩16,756 | ₩16,635 | ₩16,635 | -0.48% | 22.8만 |
|---|
| 2026.08.25 | ₩16,756 | ₩16,769 | ₩16,635 | ₩16,729 | -0.16% | 27.5만 |
|---|
| 2026.08.24 | ₩16,702 | ₩16,769 | ₩16,609 | ₩16,729 | +0.16% | 42.5만 |
|---|
| 2026.08.21 | ₩16,916 | ₩16,956 | ₩16,782 | ₩16,836 | -0.47% | 27.9만 |
|---|
| 2026.08.20 | ₩16,916 | ₩16,969 | ₩16,769 | ₩16,809 | -0.63% | 28.9만 |
|---|
| 2026.08.19 | ₩16,889 | ₩17,103 | ₩16,889 | ₩16,969 | +0.47% | 34.7만 |
|---|
| 2026.08.18 | ₩16,849 | ₩16,916 | ₩16,809 | ₩16,836 | -0.08% | 23.5만 |
|---|
| 2026.08.17 | ₩17,036 | ₩17,036 | ₩16,849 | ₩16,863 | -1.02% | 39.3만 |
|---|
| 2026.08.14 | ₩17,143 | ₩17,183 | ₩17,023 | ₩17,036 | -0.62% | 49.2만 |
|---|
| 2026.08.13 | ₩16,903 | ₩17,197 | ₩16,903 | ₩17,143 | +1.42% | 66.6만 |
|---|
| 2026.08.12 | ₩16,929 | ₩16,969 | ₩16,809 | ₩16,889 | -0.24% | 66.4만 |
|---|
| 2026.08.11 | ₩16,796 | ₩16,956 | ₩16,756 | ₩16,889 | +0.56% | 29.4만 |
|---|
| 2026.08.10 | ₩16,782 | ₩16,782 | ₩16,609 | ₩16,729 | -0.32% | 53.4만 |
|---|
| 2026.08.07 | ₩16,555 | ₩16,943 | ₩16,555 | ₩16,876 | +1.94% | 41.3만 |
|---|
| 2026.08.06 | ₩16,395 | ₩16,582 | ₩16,355 | ₩16,529 | +0.81% | 85.2만 |
|---|
| 2026.08.05 | ₩16,609 | ₩16,649 | ₩16,341 | ₩16,408 | -1.21% | 46.9만 |
|---|
| 2026.08.04 | ₩16,368 | ₩16,635 | ₩16,355 | ₩16,595 | +1.39% | 56.3만 |
|---|
| 2026.08.03 | ₩16,114 | ₩16,408 | ₩16,114 | ₩16,382 | +1.66% | 44.5만 |
|---|
| 2026.07.31 | ₩16,114 | ₩16,195 | ₩15,927 | ₩16,021 | -0.58% | 41.4만 |
|---|
| 2026.07.30 | ₩16,315 | ₩16,315 | ₩16,048 | ₩16,141 | -1.06% | 41.7만 |
|---|
| 2026.07.29 | ₩16,368 | ₩16,435 | ₩16,195 | ₩16,208 | -0.98% | 60.6만 |
|---|
| 2026.07.28 | ₩16,168 | ₩16,408 | ₩16,168 | ₩16,395 | +1.40% | 35.2만 |
|---|
| 2026.07.27 | ₩16,154 | ₩16,275 | ₩16,154 | ₩16,168 | +0.08% | 37.8만 |
|---|
| 2026.07.24 | ₩16,034 | ₩16,154 | ₩16,007 | ₩16,074 | +0.25% | 55.9만 |
|---|
| 2026.07.23 | ₩16,154 | ₩16,154 | ₩15,901 | ₩15,981 | -1.08% | 51만 |
|---|
| 2026.07.22 | ₩16,422 | ₩16,435 | ₩16,195 | ₩16,221 | -1.22% | 43.7만 |
|---|
| 2026.07.21 | ₩16,341 | ₩16,462 | ₩16,341 | ₩16,382 | +0.25% | 40.8만 |
|---|
| 2026.07.20 | ₩16,555 | ₩16,569 | ₩16,208 | ₩16,301 | -1.53% | 70.1만 |
|---|
| 2026.07.17 | ₩16,916 | ₩17,010 | ₩16,662 | ₩16,756 | -0.95% | 42.1만 |
|---|
| 2026.07.16 | ₩16,769 | ₩17,010 | ₩16,769 | ₩16,983 | +1.27% | 29.3만 |
|---|
| 2026.07.15 | ₩16,702 | ₩16,916 | ₩16,702 | ₩16,742 | +0.24% | 47.3만 |
|---|
| 2026.07.14 | ₩16,502 | ₩16,716 | ₩16,488 | ₩16,622 | +0.73% | 28.2만 |
|---|
| 2026.07.13 | ₩16,582 | ₩16,676 | ₩16,422 | ₩16,462 | -0.73% | 32.9만 |
|---|
| 2026.07.10 | ₩16,529 | ₩16,649 | ₩16,515 | ₩16,609 | +0.49% | 22.6만 |
|---|
| 2026.07.09 | ₩16,341 | ₩16,515 | ₩16,275 | ₩16,435 | +0.57% | 12.5만 |
|---|
| 2026.07.08 | ₩16,395 | ₩16,408 | ₩16,261 | ₩16,315 | -0.49% | 25.7만 |
|---|
| 2026.07.07 | ₩16,622 | ₩16,729 | ₩16,448 | ₩16,462 | -0.96% | 29.5만 |
|---|
| 2026.07.06 | ₩16,609 | ₩16,689 | ₩16,529 | ₩16,569 | -0.24% | 35.1만 |
|---|
| 2026.07.02 | ₩16,782 | ₩16,836 | ₩16,529 | ₩16,595 | -1.11% | 35.8만 |
|---|
| 2026.07.01 | ₩16,569 | ₩16,809 | ₩16,569 | ₩16,662 | +0.56% | 40.1만 |
|---|
| 2026.06.30 | ₩16,502 | ₩16,702 | ₩16,488 | ₩16,595 | +0.57% | 29.5만 |
|---|
| 2026.06.29 | ₩16,408 | ₩16,542 | ₩16,328 | ₩16,529 | +0.73% | 52.7만 |
|---|
| 2026.06.26 | ₩16,141 | ₩16,435 | ₩16,141 | ₩16,422 | +1.74% | 38.5만 |
|---|
| 2026.06.25 | ₩16,181 | ₩16,261 | ₩16,074 | ₩16,154 | -0.17% | 30.3만 |
|---|
| 2026.06.24 | ₩16,141 | ₩16,235 | ₩16,034 | ₩16,088 | -0.33% | 41.3만 |
|---|
| 2026.06.23 | ₩15,981 | ₩16,181 | ₩15,981 | ₩16,141 | +1.00% | 29.4만 |
|---|
| 2026.06.22 | ₩16,235 | ₩16,328 | ₩16,007 | ₩16,007 | -1.40% | 44.3만 |
|---|
| 2026.06.18 | ₩16,502 | ₩16,502 | ₩16,355 | ₩16,422 | -0.49% | 24.9만 |
|---|
| 2026.06.17 | ₩16,622 | ₩16,716 | ₩16,301 | ₩16,368 | -1.53% | 34.9만 |
|---|
| 2026.06.16 | ₩16,582 | ₩16,756 | ₩16,582 | ₩16,649 | +0.40% | 27.6만 |
|---|
| 2026.06.15 | ₩16,742 | ₩16,849 | ₩16,529 | ₩16,542 | -1.20% | 37만 |
|---|
| 2026.06.12 | ₩16,555 | ₩16,702 | ₩16,502 | ₩16,635 | +0.48% | 30.1만 |
|---|
| 2026.06.11 | ₩16,502 | ₩16,569 | ₩16,368 | ₩16,502 | 0.00% | 48.6만 |
|---|
| 2026.06.10 | ₩16,488 | ₩16,622 | ₩16,462 | ₩16,462 | -0.16% | 25.3만 |
|---|
| 2026.06.09 | ₩16,368 | ₩16,569 | ₩16,368 | ₩16,515 | +0.90% | 37.4만 |
|---|
| 2026.06.08 | ₩16,448 | ₩16,488 | ₩16,261 | ₩16,288 | -0.97% | 26.8만 |
|---|
| 2026.06.05 | ₩16,622 | ₩16,716 | ₩16,395 | ₩16,422 | -1.21% | 36.9만 |
|---|
| 2026.06.04 | ₩16,435 | ₩16,716 | ₩16,435 | ₩16,676 | +1.46% | 28.2만 |
|---|
| 2026.06.03 | ₩16,609 | ₩16,622 | ₩16,301 | ₩16,328 | -1.69% | 61.5만 |
|---|
| 2026.06.02 | ₩16,716 | ₩16,836 | ₩16,689 | ₩16,742 | +0.16% | 36.6만 |
|---|
| 2026.06.01 | ₩16,716 | ₩16,836 | ₩16,649 | ₩16,742 | +0.16% | 40.9만 |
|---|
| 2026.05.29 | ₩16,742 | ₩16,903 | ₩16,729 | ₩16,782 | +0.24% | 31만 |
|---|
| 2026.05.28 | ₩16,702 | ₩16,796 | ₩16,649 | ₩16,742 | +0.24% | 28.2만 |
|---|
| 2026.05.27 | ₩16,676 | ₩16,863 | ₩16,676 | ₩16,729 | +0.32% | 23.2만 |
|---|
| 2026.05.26 | ₩16,595 | ₩16,782 | ₩16,595 | ₩16,702 | +0.64% | 24.5만 |
|---|
| 2026.05.22 | ₩16,716 | ₩16,742 | ₩16,542 | ₩16,569 | -0.88% | 44.8만 |
|---|
| 2026.05.21 | ₩16,609 | ₩16,742 | ₩16,529 | ₩16,676 | +0.40% | 27.9만 |
|---|
| 2026.05.20 | ₩16,488 | ₩16,716 | ₩16,422 | ₩16,676 | +1.13% | 21.2만 |
|---|
| 2026.05.19 | ₩16,569 | ₩16,609 | ₩16,448 | ₩16,462 | -0.65% | 35.9만 |
|---|
| 2026.05.18 | ₩16,702 | ₩16,809 | ₩16,609 | ₩16,622 | -0.48% | 51.2만 |
|---|
| 2026.05.15 | ₩16,983 | ₩17,036 | ₩16,796 | ₩16,876 | -0.63% | 51.9만 |
|---|
| 2026.05.14 | ₩17,103 | ₩17,223 | ₩17,036 | ₩17,036 | -0.39% | 34.5만 |
|---|
| 2026.05.13 | ₩17,130 | ₩17,183 | ₩17,063 | ₩17,076 | -0.31% | 36.1만 |
|---|
| 2026.05.12 | ₩17,277 | ₩17,304 | ₩17,130 | ₩17,197 | -0.46% | 47.9만 |
|---|
| 2026.05.11 | ₩17,584 | ₩17,638 | ₩17,263 | ₩17,277 | -1.75% | 62.4만 |
|---|
| 2026.05.08 | ₩17,718 | ₩17,718 | ₩17,517 | ₩17,638 | -0.45% | 32.9만 |
|---|
| 2026.05.07 | ₩17,838 | ₩17,891 | ₩17,718 | ₩17,758 | -0.45% | 37.8만 |
|---|
| 2026.05.06 | ₩18,038 | ₩18,065 | ₩17,838 | ₩17,958 | -0.44% | 28.6만 |
|---|
| 2026.05.05 | ₩17,905 | ₩17,985 | ₩17,758 | ₩17,958 | +0.30% | 27.2만 |
|---|
| 2026.05.04 | ₩18,025 | ₩18,105 | ₩17,878 | ₩17,878 | -0.82% | 28.8만 |
|---|
| 2026.05.01 | ₩17,985 | ₩18,132 | ₩17,878 | ₩18,065 | +0.45% | 28.8만 |
|---|
| 2026.04.30 | ₩17,437 | ₩17,932 | ₩17,437 | ₩17,851 | +2.38% | 51.3만 |
|---|
| 2026.04.29 | ₩17,624 | ₩17,651 | ₩17,370 | ₩17,437 | -1.06% | 25.9만 |
|---|
| 2026.04.28 | ₩17,544 | ₩17,678 | ₩17,544 | ₩17,664 | +0.69% | 20.8만 |
|---|
| 2026.04.27 | ₩17,384 | ₩17,544 | ₩17,384 | ₩17,517 | +0.77% | 29.2만 |
|---|
| 2026.04.24 | ₩17,370 | ₩17,504 | ₩17,304 | ₩17,424 | +0.31% | 41.2만 |
|---|
| 2026.04.23 | ₩17,584 | ₩17,611 | ₩17,277 | ₩17,357 | -1.29% | 38.9만 |
|---|
| 2026.04.22 | ₩17,664 | ₩17,731 | ₩17,544 | ₩17,611 | -0.30% | 23.1만 |
|---|
| 2026.04.21 | ₩17,798 | ₩17,905 | ₩17,491 | ₩17,531 | -1.50% | 45.2만 |
|---|
| 2026.04.20 | ₩17,704 | ₩17,811 | ₩17,638 | ₩17,811 | +0.60% | 24.3만 |
|---|
| 2026.04.17 | ₩17,785 | ₩18,105 | ₩17,771 | ₩18,038 | +1.43% | 28.7만 |
|---|
| 2026.04.16 | ₩17,798 | ₩17,811 | ₩17,584 | ₩17,611 | -1.05% | 48.4만 |
|---|
| 2026.04.15 | ₩17,611 | ₩17,878 | ₩17,611 | ₩17,865 | +1.44% | 40.1만 |
|---|
| 2026.04.14 | ₩17,370 | ₩17,624 | ₩17,370 | ₩17,611 | +1.38% | 36.7만 |
|---|
| 2026.04.13 | ₩17,103 | ₩17,344 | ₩17,010 | ₩17,330 | +1.33% | 38.3만 |
|---|
| 2026.04.10 | ₩17,223 | ₩17,250 | ₩17,130 | ₩17,197 | -0.16% | 28.8만 |
|---|
| 2026.04.09 | ₩17,036 | ₩17,290 | ₩17,036 | ₩17,183 | +0.86% | 39.7만 |
|---|
| 2026.04.08 | ₩17,304 | ₩17,397 | ₩17,050 | ₩17,170 | -0.77% | 44.6만 |
|---|
| 2026.04.07 | ₩16,996 | ₩17,090 | ₩16,916 | ₩16,943 | -0.31% | 19.6만 |
|---|
| 2026.04.06 | ₩16,889 | ₩17,090 | ₩16,876 | ₩17,063 | +1.03% | 27.6만 |
|---|
| 2026.04.02 | ₩16,462 | ₩16,929 | ₩16,448 | ₩16,916 | +2.76% | 33.5만 |
|---|
| 2026.04.01 | ₩16,823 | ₩16,836 | ₩16,635 | ₩16,702 | -0.71% | 31.3만 |
|---|
| 2026.03.31 | ₩16,515 | ₩16,782 | ₩16,422 | ₩16,756 | +1.46% | 61만 |
|---|
| 2026.03.30 | ₩16,235 | ₩16,515 | ₩16,221 | ₩16,355 | +0.74% | 44.3만 |
|---|
| 2026.03.27 | ₩16,475 | ₩16,475 | ₩16,101 | ₩16,154 | -1.95% | 60.6만 |
|---|
| 2026.03.26 | ₩16,622 | ₩16,782 | ₩16,488 | ₩16,515 | -0.64% | 29.2만 |
|---|
| 2026.03.25 | ₩16,622 | ₩16,782 | ₩16,555 | ₩16,729 | +0.64% | 37.1만 |
|---|
| 2026.03.24 | ₩16,502 | ₩16,649 | ₩16,422 | ₩16,488 | -0.08% | 27만 |
|---|
| 2026.03.23 | ₩16,595 | ₩16,809 | ₩16,422 | ₩16,635 | +0.24% | 68만 |
|---|
| 2026.03.20 | ₩16,983 | ₩17,023 | ₩16,475 | ₩16,502 | -2.83% | 65.7만 |
|---|
| 2026.03.19 | ₩16,823 | ₩17,103 | ₩16,823 | ₩17,010 | +1.11% | 30.3만 |
|---|
| 2026.03.18 | ₩16,876 | ₩17,103 | ₩16,863 | ₩16,863 | -0.08% | 51.2만 |
|---|
| 2026.03.17 | ₩16,876 | ₩17,103 | ₩16,849 | ₩16,983 | +0.63% | 48.1만 |
|---|
| 2026.03.16 | ₩16,836 | ₩16,916 | ₩16,756 | ₩16,756 | -0.48% | 33.1만 |
|---|
| 2026.03.13 | ₩16,969 | ₩17,063 | ₩16,676 | ₩16,702 | -1.57% | 35.1만 |
|---|
| 2026.03.12 | ₩17,023 | ₩17,076 | ₩16,849 | ₩16,849 | -1.02% | 60만 |
|---|
| 2026.03.11 | ₩17,250 | ₩17,304 | ₩16,996 | ₩17,157 | -0.54% | 23.4만 |
|---|
| 2026.03.10 | ₩17,170 | ₩17,477 | ₩17,103 | ₩17,263 | +0.54% | 36.5만 |
|---|
| 2026.03.09 | ₩17,023 | ₩17,170 | ₩16,609 | ₩17,143 | +0.71% | 37.3만 |
|---|
| 2026.03.06 | ₩17,370 | ₩17,410 | ₩17,090 | ₩17,223 | -0.85% | 39.7만 |
|---|
| 2026.03.05 | ₩17,638 | ₩17,771 | ₩17,424 | ₩17,517 | -0.68% | 22.9만 |
|---|
| 2026.03.04 | ₩17,611 | ₩17,771 | ₩17,491 | ₩17,624 | +0.08% | 27만 |
|---|
| 2026.03.03 | ₩17,330 | ₩17,651 | ₩17,263 | ₩17,531 | +1.16% | 34.9만 |
|---|
| 2026.03.02 | ₩17,237 | ₩17,744 | ₩17,063 | ₩17,638 | +2.33% | 50.5만 |
|---|
| 2026.02.27 | ₩17,704 | ₩17,704 | ₩17,464 | ₩17,464 | -1.36% | 69.1만 |
|---|
| 2026.02.26 | ₩17,718 | ₩17,851 | ₩17,611 | ₩17,825 | +0.60% | 33.3만 |
|---|
| 2026.02.25 | ₩17,744 | ₩17,798 | ₩17,424 | ₩17,771 | +0.15% | 64.8만 |
|---|
| 2026.02.24 | ₩17,664 | ₩17,771 | ₩17,531 | ₩17,704 | +0.23% | 38.6만 |
|---|
| 2026.02.23 | ₩17,945 | ₩18,065 | ₩17,597 | ₩17,664 | -1.56% | 158만 |
|---|
| 2026.02.20 | ₩18,145 | ₩18,212 | ₩18,025 | ₩18,185 | +0.22% | 38.2만 |
|---|
| 2026.02.19 | ₩18,372 | ₩18,372 | ₩18,092 | ₩18,225 | -0.80% | 30.1만 |
|---|
| 2026.02.18 | ₩18,372 | ₩18,479 | ₩18,292 | ₩18,386 | +0.07% | 32.4만 |
|---|
| 2026.02.17 | ₩18,479 | ₩18,519 | ₩18,185 | ₩18,332 | -0.80% | 37.1만 |
|---|
| 2026.02.13 | ₩18,466 | ₩18,600 | ₩18,239 | ₩18,439 | -0.14% | 23.7만 |
|---|
| 2026.02.12 | ₩18,506 | ₩18,693 | ₩18,332 | ₩18,453 | -0.29% | 36.2만 |
|---|
| 2026.02.11 | ₩18,546 | ₩18,600 | ₩18,359 | ₩18,466 | -0.43% | 105.7만 |
|---|
| 2026.02.10 | ₩18,413 | ₩18,546 | ₩18,413 | ₩18,533 | +0.65% | 14.1만 |
|---|
| 2026.02.09 | ₩18,479 | ₩18,479 | ₩18,199 | ₩18,426 | -0.29% | 27.5만 |
|---|
| 2026.02.06 | ₩18,506 | ₩18,600 | ₩18,453 | ₩18,519 | +0.07% | 21.7만 |
|---|
| 2026.02.05 | ₩18,546 | ₩18,626 | ₩18,399 | ₩18,466 | -0.43% | 41.3만 |
|---|
| 2026.02.04 | ₩18,533 | ₩18,707 | ₩18,466 | ₩18,693 | +0.87% | 22.7만 |
|---|
| 2026.02.03 | ₩18,573 | ₩18,720 | ₩18,292 | ₩18,506 | -0.36% | 28.4만 |
|---|
| 2026.02.02 | ₩18,573 | ₩18,680 | ₩18,332 | ₩18,546 | -0.14% | 47.6만 |
|---|
| 2026.01.30 | ₩19,041 | ₩19,041 | ₩18,466 | ₩18,586 | -2.39% | 50.5만 |
|---|
| 2026.01.29 | ₩19,214 | ₩19,254 | ₩18,960 | ₩19,107 | -0.56% | 19.4만 |
|---|
| 2026.01.28 | ₩19,188 | ₩19,294 | ₩19,081 | ₩19,081 | -0.56% | 17.6만 |
|---|
| 2026.01.27 | ₩19,041 | ₩19,214 | ₩18,960 | ₩19,201 | +0.84% | 34.9만 |
|---|
| 2026.01.26 | ₩19,054 | ₩19,054 | ₩18,787 | ₩19,000 | -0.28% | 27만 |
|---|
| 2026.01.23 | ₩19,241 | ₩19,268 | ₩19,121 | ₩19,121 | -0.62% | 46.1만 |
|---|
| 2026.01.22 | ₩19,321 | ₩19,455 | ₩19,241 | ₩19,254 | -0.35% | 19.8만 |
|---|
| 2026.01.21 | ₩19,107 | ₩19,268 | ₩19,014 | ₩19,268 | +0.84% | 24.9만 |
|---|
| 2026.01.20 | ₩19,188 | ₩19,188 | ₩19,000 | ₩19,041 | -0.77% | 40.3만 |
|---|
| 2026.01.16 | ₩19,508 | ₩19,695 | ₩19,468 | ₩19,655 | +0.75% | 35.1만 |
|---|
| 2026.01.15 | ₩19,174 | ₩19,548 | ₩19,107 | ₩19,522 | +1.81% | 30만 |
|---|
| 2026.01.14 | ₩18,840 | ₩19,201 | ₩18,800 | ₩19,174 | +1.77% | 29.4만 |
|---|
| 2026.01.13 | ₩18,974 | ₩19,027 | ₩18,827 | ₩18,880 | -0.49% | 63.1만 |
|---|
| 2026.01.12 | ₩18,867 | ₩18,987 | ₩18,787 | ₩18,960 | +0.50% | 30.4만 |
|---|
| 2026.01.09 | ₩18,853 | ₩19,041 | ₩18,840 | ₩18,934 | +0.43% | 67.8만 |
|---|
| 2026.01.08 | ₩18,372 | ₩18,840 | ₩18,359 | ₩18,693 | +1.75% | 55.3만 |
|---|
| 2026.01.07 | ₩18,626 | ₩18,693 | ₩18,372 | ₩18,399 | -1.22% | 29.6만 |
|---|
| 2026.01.06 | ₩18,586 | ₩18,640 | ₩18,439 | ₩18,626 | +0.22% | 19.3만 |
|---|
| 2026.01.05 | ₩18,466 | ₩18,693 | ₩18,439 | ₩18,613 | +0.80% | 39.4만 |
|---|
| 2026.01.02 | ₩18,306 | ₩18,600 | ₩18,199 | ₩18,466 | +0.88% | 25.4만 |
|---|
| 2025.12.31 | ₩18,306 | ₩18,346 | ₩18,239 | ₩18,252 | -0.29% | 32.8만 |
|---|
| 2025.12.30 | ₩18,266 | ₩18,319 | ₩18,225 | ₩18,239 | -0.15% | 18.4만 |
|---|
| 2025.12.29 | ₩18,332 | ₩18,413 | ₩18,212 | ₩18,252 | -0.44% | 35.7만 |
|---|
| 2025.12.26 | ₩18,319 | ₩18,426 | ₩18,266 | ₩18,359 | +0.22% | 19.8만 |
|---|
| 2025.12.24 | ₩18,225 | ₩18,359 | ₩18,225 | ₩18,359 | +0.73% | 14.4만 |
|---|
| 2025.12.23 | ₩18,426 | ₩18,479 | ₩18,199 | ₩18,225 | -1.09% | 33.7만 |
|---|
| 2025.12.22 | ₩18,439 | ₩18,493 | ₩18,413 | ₩18,453 | +0.07% | 27.4만 |
|---|
| 2025.12.19 | ₩18,707 | ₩18,773 | ₩18,600 | ₩18,613 | -0.50% | 28.2만 |
|---|
| 2025.12.18 | ₩18,640 | ₩18,747 | ₩18,573 | ₩18,693 | +0.29% | 24.5만 |
|---|
| 2025.12.17 | ₩18,573 | ₩18,760 | ₩18,560 | ₩18,600 | +0.14% | 29만 |
|---|
| 2025.12.16 | ₩18,533 | ₩18,586 | ₩18,453 | ₩18,466 | -0.36% | 16.1만 |
|---|
| 2025.12.15 | ₩18,573 | ₩18,573 | ₩18,399 | ₩18,519 | -0.29% | 23.7만 |
|---|
| 2025.12.12 | ₩18,573 | ₩18,747 | ₩18,506 | ₩18,533 | -0.22% | 29.2만 |
|---|
| 2025.12.11 | ₩18,640 | ₩18,693 | ₩18,560 | ₩18,573 | -0.36% | 28.7만 |
|---|
| 2025.12.10 | ₩18,453 | ₩18,707 | ₩18,453 | ₩18,653 | +1.09% | 17.7만 |
|---|
| 2025.12.09 | ₩18,519 | ₩18,613 | ₩18,439 | ₩18,466 | -0.29% | 21.7만 |
|---|
| 2025.12.08 | ₩18,613 | ₩18,626 | ₩18,519 | ₩18,533 | -0.43% | 22.8만 |
|---|
| 2025.12.05 | ₩18,519 | ₩18,680 | ₩18,519 | ₩18,626 | +0.58% | 26.3만 |
|---|
| 2025.12.04 | ₩18,546 | ₩18,613 | ₩18,493 | ₩18,519 | -0.14% | 46.4만 |
|---|
| 2025.12.03 | ₩18,359 | ₩18,586 | ₩18,359 | ₩18,560 | +1.09% | 24.7만 |
|---|
| 2025.12.02 | ₩18,346 | ₩18,386 | ₩18,225 | ₩18,292 | -0.29% | 25만 |
|---|
| 2025.12.01 | ₩18,279 | ₩18,426 | ₩18,239 | ₩18,306 | +0.15% | 28.4만 |
|---|
| 2025.11.28 | ₩18,372 | ₩18,453 | ₩18,359 | ₩18,413 | +0.22% | 17.4만 |
|---|
| 2025.11.26 | ₩18,185 | ₩18,453 | ₩18,159 | ₩18,359 | +0.96% | 26만 |
|---|
| 2025.11.25 | ₩17,905 | ₩18,225 | ₩17,905 | ₩18,199 | +1.64% | 28만 |
|---|
| 2025.11.24 | ₩17,825 | ₩17,918 | ₩17,758 | ₩17,891 | +0.37% | 20.8만 |
|---|
| 2025.11.21 | ₩17,718 | ₩18,105 | ₩17,691 | ₩18,025 | +1.73% | 23.9만 |
|---|
| 2025.11.20 | ₩17,825 | ₩17,945 | ₩17,624 | ₩17,638 | -1.05% | 34.3만 |
|---|
| 2025.11.19 | ₩17,798 | ₩17,918 | ₩17,691 | ₩17,731 | -0.38% | 31.2만 |
|---|
| 2025.11.18 | ₩17,704 | ₩17,825 | ₩17,651 | ₩17,811 | +0.60% | 35.1만 |
|---|
| 2025.11.17 | ₩18,105 | ₩18,105 | ₩17,744 | ₩17,744 | -1.99% | 17.8만 |
|---|
| 2025.11.14 | ₩18,119 | ₩18,132 | ₩17,932 | ₩18,092 | -0.15% | 18.6만 |
|---|
| 2025.11.13 | ₩18,225 | ₩18,266 | ₩18,065 | ₩18,105 | -0.66% | 25.3만 |
|---|
| 2025.11.12 | ₩18,306 | ₩18,346 | ₩18,225 | ₩18,239 | -0.36% | 32.7만 |
|---|
| 2025.11.11 | ₩18,092 | ₩18,306 | ₩18,092 | ₩18,279 | +1.03% | 21.8만 |
|---|
| 2025.11.10 | ₩18,159 | ₩18,199 | ₩18,038 | ₩18,079 | -0.44% | 17.4만 |
|---|
| 2025.11.07 | ₩18,052 | ₩18,145 | ₩17,958 | ₩18,132 | +0.44% | 11.6만 |
|---|
| 2025.11.06 | ₩18,159 | ₩18,306 | ₩18,065 | ₩18,079 | -0.44% | 14.8만 |
|---|
| 2025.11.05 | ₩18,012 | ₩18,132 | ₩17,958 | ₩18,079 | +0.37% | 14.1만 |
|---|
| 2025.11.04 | ₩17,865 | ₩18,065 | ₩17,865 | ₩18,012 | +0.82% | 23.7만 |
|---|
| 2025.11.03 | ₩17,958 | ₩18,025 | ₩17,785 | ₩17,998 | +0.22% | 24.2만 |
|---|
| 2025.10.31 | ₩17,891 | ₩18,025 | ₩17,744 | ₩17,985 | +0.52% | 25.5만 |
|---|
| 2025.10.30 | ₩18,025 | ₩18,079 | ₩17,785 | ₩17,865 | -0.89% | 23.7만 |
|---|
| 2025.10.29 | ₩18,266 | ₩18,332 | ₩17,985 | ₩18,052 | -1.17% | 20.1만 |
|---|
| 2025.10.28 | ₩18,279 | ₩18,346 | ₩18,212 | ₩18,292 | +0.07% | 13.8만 |
|---|
| 2025.10.27 | ₩18,212 | ₩18,319 | ₩18,199 | ₩18,306 | +0.51% | 16.7만 |
|---|
| 2025.10.24 | ₩18,132 | ₩18,279 | ₩18,119 | ₩18,172 | +0.22% | 24.9만 |
|---|
| 2025.10.23 | ₩17,998 | ₩18,065 | ₩17,932 | ₩17,985 | -0.07% | 21.3만 |
|---|
| 2025.10.22 | ₩17,932 | ₩18,025 | ₩17,878 | ₩18,012 | +0.45% | 12.6만 |
|---|
| 2025.10.21 | ₩17,838 | ₩17,945 | ₩17,811 | ₩17,918 | +0.45% | 16.8만 |
|---|
| 2025.10.20 | ₩17,704 | ₩17,878 | ₩17,651 | ₩17,865 | +0.91% | 13.9만 |
|---|
| 2025.10.17 | ₩17,678 | ₩17,878 | ₩17,678 | ₩17,851 | +0.98% | 16.1만 |
|---|
| 2025.10.16 | ₩18,119 | ₩18,132 | ₩17,704 | ₩17,718 | -2.21% | 20.8만 |
|---|
| 2025.10.15 | ₩18,225 | ₩18,252 | ₩18,065 | ₩18,132 | -0.51% | 11.4만 |
|---|
| 2025.10.14 | ₩17,838 | ₩18,212 | ₩17,785 | ₩18,172 | +1.87% | 19.4만 |
|---|
| 2025.10.13 | ₩17,704 | ₩17,945 | ₩17,678 | ₩17,932 | +1.28% | 25만 |
|---|
| 2025.10.10 | ₩17,851 | ₩17,972 | ₩17,584 | ₩17,624 | -1.27% | 32.5만 |
|---|