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 | ₩14,325 | ₩14,325 | ₩14,165 | ₩14,218 | -0.75% | 87.3만 |
| 2026.10.08 | ₩14,151 | ₩14,352 | ₩14,084 | ₩14,338 | +1.32% | 83.7만 |
| 2026.10.07 | ₩14,338 | ₩14,338 | ₩14,111 | ₩14,218 | -0.84% | 72.2만 |
| 2026.10.06 | ₩14,472 | ₩14,525 | ₩14,365 | ₩14,459 | -0.09% | 51.6만 |
| 2026.10.05 | ₩14,525 | ₩14,592 | ₩14,405 | ₩14,418 | -0.74% | 78.9만 |
| 2026.10.02 | ₩14,833 | ₩14,859 | ₩14,485 | ₩14,539 | -1.98% | 55.6만 |
| 2026.10.01 | ₩14,739 | ₩14,779 | ₩14,499 | ₩14,686 | -0.36% | 78.7만 |
| 2026.09.30 | ₩15,087 | ₩15,113 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,766 |
| -2.13% |
| 70.1만 |
| 2026.09.29 | ₩14,966 | ₩15,113 | ₩14,873 | ₩15,020 | +0.36% | 54.2만 |
|---|
| 2026.09.28 | ₩15,140 | ₩15,140 | ₩14,873 | ₩14,953 | -1.24% | 64.3만 |
|---|
| 2026.09.25 | ₩15,153 | ₩15,167 | ₩14,980 | ₩15,127 | -0.18% | 31.9만 |
|---|
| 2026.09.24 | ₩15,300 | ₩15,354 | ₩15,087 | ₩15,113 | -1.22% | 46.6만 |
|---|
| 2026.09.23 | ₩15,608 | ₩15,634 | ₩15,314 | ₩15,314 | -1.88% | 42.7만 |
|---|
| 2026.09.22 | ₩15,675 | ₩15,768 | ₩15,594 | ₩15,661 | -0.09% | 26.8만 |
|---|
| 2026.09.21 | ₩15,581 | ₩15,661 | ₩15,528 | ₩15,608 | +0.17% | 36.5만 |
|---|
| 2026.09.18 | ₩15,862 | ₩15,862 | ₩15,648 | ₩15,675 | -1.18% | 34.8만 |
|---|
| 2026.09.17 | ₩15,915 | ₩16,062 | ₩15,875 | ₩15,915 | 0.00% | 30.3만 |
|---|
| 2026.09.16 | ₩15,955 | ₩15,969 | ₩15,581 | ₩15,755 | -1.26% | 82.8만 |
|---|
| 2026.09.15 | ₩15,915 | ₩15,928 | ₩15,808 | ₩15,822 | -0.59% | 45.6만 |
|---|
| 2026.09.14 | ₩15,969 | ₩16,075 | ₩15,888 | ₩15,955 | -0.08% | 59.3만 |
|---|
| 2026.09.11 | ₩16,075 | ₩16,156 | ₩15,915 | ₩15,969 | -0.67% | 63.8만 |
|---|
| 2026.09.10 | ₩16,209 | ₩16,209 | ₩15,969 | ₩16,009 | -1.24% | 65.9만 |
|---|
| 2026.09.09 | ₩16,463 | ₩16,557 | ₩16,263 | ₩16,276 | -1.14% | 59만 |
|---|
| 2026.09.08 | ₩16,677 | ₩16,717 | ₩16,476 | ₩16,476 | -1.20% | 29.6만 |
|---|
| 2026.09.04 | ₩16,583 | ₩16,797 | ₩16,557 | ₩16,717 | +0.81% | 30.6만 |
|---|
| 2026.09.03 | ₩16,690 | ₩16,810 | ₩16,516 | ₩16,650 | -0.24% | 32.6만 |
|---|
| 2026.09.02 | ₩16,543 | ₩16,663 | ₩16,503 | ₩16,597 | +0.32% | 23.4만 |
|---|
| 2026.09.01 | ₩16,677 | ₩16,717 | ₩16,490 | ₩16,503 | -1.04% | 26.2만 |
|---|
| 2026.08.31 | ₩16,677 | ₩16,864 | ₩16,650 | ₩16,717 | +0.24% | 34.9만 |
|---|
| 2026.08.28 | ₩16,797 | ₩16,850 | ₩16,690 | ₩16,704 | -0.56% | 35.3만 |
|---|
| 2026.08.27 | ₩16,637 | ₩16,810 | ₩16,623 | ₩16,757 | +0.72% | 21.2만 |
|---|
| 2026.08.26 | ₩16,717 | ₩16,757 | ₩16,637 | ₩16,637 | -0.48% | 22.8만 |
|---|
| 2026.08.25 | ₩16,757 | ₩16,770 | ₩16,637 | ₩16,730 | -0.16% | 27.5만 |
|---|
| 2026.08.24 | ₩16,704 | ₩16,770 | ₩16,610 | ₩16,730 | +0.16% | 42.5만 |
|---|
| 2026.08.21 | ₩16,917 | ₩16,957 | ₩16,784 | ₩16,837 | -0.47% | 27.9만 |
|---|
| 2026.08.20 | ₩16,917 | ₩16,971 | ₩16,770 | ₩16,810 | -0.63% | 28.9만 |
|---|
| 2026.08.19 | ₩16,891 | ₩17,104 | ₩16,891 | ₩16,971 | +0.47% | 34.7만 |
|---|
| 2026.08.18 | ₩16,850 | ₩16,917 | ₩16,810 | ₩16,837 | -0.08% | 23.5만 |
|---|
| 2026.08.17 | ₩17,038 | ₩17,038 | ₩16,850 | ₩16,864 | -1.02% | 39.3만 |
|---|
| 2026.08.14 | ₩17,144 | ₩17,185 | ₩17,024 | ₩17,038 | -0.62% | 49.2만 |
|---|
| 2026.08.13 | ₩16,904 | ₩17,198 | ₩16,904 | ₩17,144 | +1.42% | 66.6만 |
|---|
| 2026.08.12 | ₩16,931 | ₩16,971 | ₩16,810 | ₩16,891 | -0.24% | 66.4만 |
|---|
| 2026.08.11 | ₩16,797 | ₩16,957 | ₩16,757 | ₩16,891 | +0.56% | 29.4만 |
|---|
| 2026.08.10 | ₩16,784 | ₩16,784 | ₩16,610 | ₩16,730 | -0.32% | 53.4만 |
|---|
| 2026.08.07 | ₩16,557 | ₩16,944 | ₩16,557 | ₩16,877 | +1.94% | 41.3만 |
|---|
| 2026.08.06 | ₩16,396 | ₩16,583 | ₩16,356 | ₩16,530 | +0.81% | 85.2만 |
|---|
| 2026.08.05 | ₩16,610 | ₩16,650 | ₩16,343 | ₩16,410 | -1.21% | 46.9만 |
|---|
| 2026.08.04 | ₩16,369 | ₩16,637 | ₩16,356 | ₩16,597 | +1.39% | 56.3만 |
|---|
| 2026.08.03 | ₩16,116 | ₩16,410 | ₩16,116 | ₩16,383 | +1.66% | 44.5만 |
|---|
| 2026.07.31 | ₩16,116 | ₩16,196 | ₩15,928 | ₩16,022 | -0.58% | 41.4만 |
|---|
| 2026.07.30 | ₩16,316 | ₩16,316 | ₩16,049 | ₩16,142 | -1.06% | 41.7만 |
|---|
| 2026.07.29 | ₩16,369 | ₩16,436 | ₩16,196 | ₩16,209 | -0.98% | 60.6만 |
|---|
| 2026.07.28 | ₩16,169 | ₩16,410 | ₩16,169 | ₩16,396 | +1.40% | 35.2만 |
|---|
| 2026.07.27 | ₩16,156 | ₩16,276 | ₩16,156 | ₩16,169 | +0.08% | 37.8만 |
|---|
| 2026.07.24 | ₩16,035 | ₩16,156 | ₩16,009 | ₩16,075 | +0.25% | 55.9만 |
|---|
| 2026.07.23 | ₩16,156 | ₩16,156 | ₩15,902 | ₩15,982 | -1.08% | 51만 |
|---|
| 2026.07.22 | ₩16,423 | ₩16,436 | ₩16,196 | ₩16,222 | -1.22% | 43.7만 |
|---|
| 2026.07.21 | ₩16,343 | ₩16,463 | ₩16,343 | ₩16,383 | +0.25% | 40.8만 |
|---|
| 2026.07.20 | ₩16,557 | ₩16,570 | ₩16,209 | ₩16,303 | -1.53% | 70.1만 |
|---|
| 2026.07.17 | ₩16,917 | ₩17,011 | ₩16,663 | ₩16,757 | -0.95% | 42.1만 |
|---|
| 2026.07.16 | ₩16,770 | ₩17,011 | ₩16,770 | ₩16,984 | +1.27% | 29.3만 |
|---|
| 2026.07.15 | ₩16,704 | ₩16,917 | ₩16,704 | ₩16,744 | +0.24% | 47.3만 |
|---|
| 2026.07.14 | ₩16,503 | ₩16,717 | ₩16,490 | ₩16,623 | +0.73% | 28.2만 |
|---|
| 2026.07.13 | ₩16,583 | ₩16,677 | ₩16,423 | ₩16,463 | -0.73% | 32.9만 |
|---|
| 2026.07.10 | ₩16,530 | ₩16,650 | ₩16,516 | ₩16,610 | +0.49% | 22.6만 |
|---|
| 2026.07.09 | ₩16,343 | ₩16,516 | ₩16,276 | ₩16,436 | +0.57% | 12.5만 |
|---|
| 2026.07.08 | ₩16,396 | ₩16,410 | ₩16,263 | ₩16,316 | -0.49% | 25.7만 |
|---|
| 2026.07.07 | ₩16,623 | ₩16,730 | ₩16,450 | ₩16,463 | -0.96% | 29.5만 |
|---|
| 2026.07.06 | ₩16,610 | ₩16,690 | ₩16,530 | ₩16,570 | -0.24% | 35.1만 |
|---|
| 2026.07.02 | ₩16,784 | ₩16,837 | ₩16,530 | ₩16,597 | -1.11% | 35.8만 |
|---|
| 2026.07.01 | ₩16,570 | ₩16,810 | ₩16,570 | ₩16,663 | +0.56% | 40.1만 |
|---|
| 2026.06.30 | ₩16,503 | ₩16,704 | ₩16,490 | ₩16,597 | +0.57% | 29.5만 |
|---|
| 2026.06.29 | ₩16,410 | ₩16,543 | ₩16,329 | ₩16,530 | +0.73% | 52.7만 |
|---|
| 2026.06.26 | ₩16,142 | ₩16,436 | ₩16,142 | ₩16,423 | +1.74% | 38.5만 |
|---|
| 2026.06.25 | ₩16,182 | ₩16,263 | ₩16,075 | ₩16,156 | -0.17% | 30.3만 |
|---|
| 2026.06.24 | ₩16,142 | ₩16,236 | ₩16,035 | ₩16,089 | -0.33% | 41.3만 |
|---|
| 2026.06.23 | ₩15,982 | ₩16,182 | ₩15,982 | ₩16,142 | +1.00% | 29.4만 |
|---|
| 2026.06.22 | ₩16,236 | ₩16,329 | ₩16,009 | ₩16,009 | -1.40% | 44.3만 |
|---|
| 2026.06.18 | ₩16,503 | ₩16,503 | ₩16,356 | ₩16,423 | -0.49% | 24.9만 |
|---|
| 2026.06.17 | ₩16,623 | ₩16,717 | ₩16,303 | ₩16,369 | -1.53% | 34.9만 |
|---|
| 2026.06.16 | ₩16,583 | ₩16,757 | ₩16,583 | ₩16,650 | +0.40% | 27.6만 |
|---|
| 2026.06.15 | ₩16,744 | ₩16,850 | ₩16,530 | ₩16,543 | -1.20% | 37만 |
|---|
| 2026.06.12 | ₩16,557 | ₩16,704 | ₩16,503 | ₩16,637 | +0.48% | 30.1만 |
|---|
| 2026.06.11 | ₩16,503 | ₩16,570 | ₩16,369 | ₩16,503 | 0.00% | 48.6만 |
|---|
| 2026.06.10 | ₩16,490 | ₩16,623 | ₩16,463 | ₩16,463 | -0.16% | 25.3만 |
|---|
| 2026.06.09 | ₩16,369 | ₩16,570 | ₩16,369 | ₩16,516 | +0.90% | 37.4만 |
|---|
| 2026.06.08 | ₩16,450 | ₩16,490 | ₩16,263 | ₩16,289 | -0.97% | 26.8만 |
|---|
| 2026.06.05 | ₩16,623 | ₩16,717 | ₩16,396 | ₩16,423 | -1.21% | 36.9만 |
|---|
| 2026.06.04 | ₩16,436 | ₩16,717 | ₩16,436 | ₩16,677 | +1.46% | 28.2만 |
|---|
| 2026.06.03 | ₩16,610 | ₩16,623 | ₩16,303 | ₩16,329 | -1.69% | 61.5만 |
|---|
| 2026.06.02 | ₩16,717 | ₩16,837 | ₩16,690 | ₩16,744 | +0.16% | 36.6만 |
|---|
| 2026.06.01 | ₩16,717 | ₩16,837 | ₩16,650 | ₩16,744 | +0.16% | 40.9만 |
|---|
| 2026.05.29 | ₩16,744 | ₩16,904 | ₩16,730 | ₩16,784 | +0.24% | 31만 |
|---|
| 2026.05.28 | ₩16,704 | ₩16,797 | ₩16,650 | ₩16,744 | +0.24% | 28.2만 |
|---|
| 2026.05.27 | ₩16,677 | ₩16,864 | ₩16,677 | ₩16,730 | +0.32% | 23.2만 |
|---|
| 2026.05.26 | ₩16,597 | ₩16,784 | ₩16,597 | ₩16,704 | +0.64% | 24.5만 |
|---|
| 2026.05.22 | ₩16,717 | ₩16,744 | ₩16,543 | ₩16,570 | -0.88% | 44.8만 |
|---|
| 2026.05.21 | ₩16,610 | ₩16,744 | ₩16,530 | ₩16,677 | +0.40% | 27.9만 |
|---|
| 2026.05.20 | ₩16,490 | ₩16,717 | ₩16,423 | ₩16,677 | +1.13% | 21.2만 |
|---|
| 2026.05.19 | ₩16,570 | ₩16,610 | ₩16,450 | ₩16,463 | -0.65% | 35.9만 |
|---|
| 2026.05.18 | ₩16,704 | ₩16,810 | ₩16,610 | ₩16,623 | -0.48% | 51.2만 |
|---|
| 2026.05.15 | ₩16,984 | ₩17,038 | ₩16,797 | ₩16,877 | -0.63% | 51.9만 |
|---|
| 2026.05.14 | ₩17,104 | ₩17,225 | ₩17,038 | ₩17,038 | -0.39% | 34.5만 |
|---|
| 2026.05.13 | ₩17,131 | ₩17,185 | ₩17,064 | ₩17,078 | -0.31% | 36.1만 |
|---|
| 2026.05.12 | ₩17,278 | ₩17,305 | ₩17,131 | ₩17,198 | -0.46% | 47.9만 |
|---|
| 2026.05.11 | ₩17,585 | ₩17,639 | ₩17,265 | ₩17,278 | -1.75% | 62.4만 |
|---|
| 2026.05.08 | ₩17,719 | ₩17,719 | ₩17,519 | ₩17,639 | -0.45% | 32.9만 |
|---|
| 2026.05.07 | ₩17,839 | ₩17,893 | ₩17,719 | ₩17,759 | -0.45% | 37.8만 |
|---|
| 2026.05.06 | ₩18,040 | ₩18,067 | ₩17,839 | ₩17,960 | -0.44% | 28.6만 |
|---|
| 2026.05.05 | ₩17,906 | ₩17,986 | ₩17,759 | ₩17,960 | +0.30% | 27.2만 |
|---|
| 2026.05.04 | ₩18,026 | ₩18,107 | ₩17,879 | ₩17,879 | -0.82% | 28.8만 |
|---|
| 2026.05.01 | ₩17,986 | ₩18,133 | ₩17,879 | ₩18,067 | +0.45% | 28.8만 |
|---|
| 2026.04.30 | ₩17,438 | ₩17,933 | ₩17,438 | ₩17,853 | +2.38% | 51.3만 |
|---|
| 2026.04.29 | ₩17,626 | ₩17,652 | ₩17,372 | ₩17,438 | -1.06% | 25.9만 |
|---|
| 2026.04.28 | ₩17,545 | ₩17,679 | ₩17,545 | ₩17,666 | +0.69% | 20.8만 |
|---|
| 2026.04.27 | ₩17,385 | ₩17,545 | ₩17,385 | ₩17,519 | +0.77% | 29.2만 |
|---|
| 2026.04.24 | ₩17,372 | ₩17,505 | ₩17,305 | ₩17,425 | +0.31% | 41.2만 |
|---|
| 2026.04.23 | ₩17,585 | ₩17,612 | ₩17,278 | ₩17,358 | -1.29% | 38.9만 |
|---|
| 2026.04.22 | ₩17,666 | ₩17,732 | ₩17,545 | ₩17,612 | -0.30% | 23.1만 |
|---|
| 2026.04.21 | ₩17,799 | ₩17,906 | ₩17,492 | ₩17,532 | -1.50% | 45.2만 |
|---|
| 2026.04.20 | ₩17,706 | ₩17,813 | ₩17,639 | ₩17,813 | +0.60% | 24.3만 |
|---|
| 2026.04.17 | ₩17,786 | ₩18,107 | ₩17,773 | ₩18,040 | +1.43% | 28.7만 |
|---|
| 2026.04.16 | ₩17,799 | ₩17,813 | ₩17,585 | ₩17,612 | -1.05% | 48.4만 |
|---|
| 2026.04.15 | ₩17,612 | ₩17,879 | ₩17,612 | ₩17,866 | +1.44% | 40.1만 |
|---|
| 2026.04.14 | ₩17,372 | ₩17,626 | ₩17,372 | ₩17,612 | +1.38% | 36.7만 |
|---|
| 2026.04.13 | ₩17,104 | ₩17,345 | ₩17,011 | ₩17,332 | +1.33% | 38.3만 |
|---|
| 2026.04.10 | ₩17,225 | ₩17,251 | ₩17,131 | ₩17,198 | -0.16% | 28.8만 |
|---|
| 2026.04.09 | ₩17,038 | ₩17,291 | ₩17,038 | ₩17,185 | +0.86% | 39.7만 |
|---|
| 2026.04.08 | ₩17,305 | ₩17,398 | ₩17,051 | ₩17,171 | -0.77% | 44.6만 |
|---|
| 2026.04.07 | ₩16,997 | ₩17,091 | ₩16,917 | ₩16,944 | -0.31% | 19.6만 |
|---|
| 2026.04.06 | ₩16,891 | ₩17,091 | ₩16,877 | ₩17,064 | +1.03% | 27.6만 |
|---|
| 2026.04.02 | ₩16,463 | ₩16,931 | ₩16,450 | ₩16,917 | +2.76% | 33.5만 |
|---|
| 2026.04.01 | ₩16,824 | ₩16,837 | ₩16,637 | ₩16,704 | -0.71% | 31.3만 |
|---|
| 2026.03.31 | ₩16,516 | ₩16,784 | ₩16,423 | ₩16,757 | +1.46% | 61만 |
|---|
| 2026.03.30 | ₩16,236 | ₩16,516 | ₩16,222 | ₩16,356 | +0.74% | 44.3만 |
|---|
| 2026.03.27 | ₩16,476 | ₩16,476 | ₩16,102 | ₩16,156 | -1.95% | 60.6만 |
|---|
| 2026.03.26 | ₩16,623 | ₩16,784 | ₩16,490 | ₩16,516 | -0.64% | 29.2만 |
|---|
| 2026.03.25 | ₩16,623 | ₩16,784 | ₩16,557 | ₩16,730 | +0.64% | 37.1만 |
|---|
| 2026.03.24 | ₩16,503 | ₩16,650 | ₩16,423 | ₩16,490 | -0.08% | 27만 |
|---|
| 2026.03.23 | ₩16,597 | ₩16,810 | ₩16,423 | ₩16,637 | +0.24% | 68만 |
|---|
| 2026.03.20 | ₩16,984 | ₩17,024 | ₩16,476 | ₩16,503 | -2.83% | 65.7만 |
|---|
| 2026.03.19 | ₩16,824 | ₩17,104 | ₩16,824 | ₩17,011 | +1.11% | 30.3만 |
|---|
| 2026.03.18 | ₩16,877 | ₩17,104 | ₩16,864 | ₩16,864 | -0.08% | 51.2만 |
|---|
| 2026.03.17 | ₩16,877 | ₩17,104 | ₩16,850 | ₩16,984 | +0.63% | 48.1만 |
|---|
| 2026.03.16 | ₩16,837 | ₩16,917 | ₩16,757 | ₩16,757 | -0.48% | 33.1만 |
|---|
| 2026.03.13 | ₩16,971 | ₩17,064 | ₩16,677 | ₩16,704 | -1.57% | 35.1만 |
|---|
| 2026.03.12 | ₩17,024 | ₩17,078 | ₩16,850 | ₩16,850 | -1.02% | 60만 |
|---|
| 2026.03.11 | ₩17,251 | ₩17,305 | ₩16,997 | ₩17,158 | -0.54% | 23.4만 |
|---|
| 2026.03.10 | ₩17,171 | ₩17,479 | ₩17,104 | ₩17,265 | +0.54% | 36.5만 |
|---|
| 2026.03.09 | ₩17,024 | ₩17,171 | ₩16,610 | ₩17,144 | +0.71% | 37.3만 |
|---|
| 2026.03.06 | ₩17,372 | ₩17,412 | ₩17,091 | ₩17,225 | -0.85% | 39.7만 |
|---|
| 2026.03.05 | ₩17,639 | ₩17,773 | ₩17,425 | ₩17,519 | -0.68% | 22.9만 |
|---|
| 2026.03.04 | ₩17,612 | ₩17,773 | ₩17,492 | ₩17,626 | +0.08% | 27만 |
|---|
| 2026.03.03 | ₩17,332 | ₩17,652 | ₩17,265 | ₩17,532 | +1.16% | 34.9만 |
|---|
| 2026.03.02 | ₩17,238 | ₩17,746 | ₩17,064 | ₩17,639 | +2.33% | 50.5만 |
|---|
| 2026.02.27 | ₩17,706 | ₩17,706 | ₩17,465 | ₩17,465 | -1.36% | 69.1만 |
|---|
| 2026.02.26 | ₩17,719 | ₩17,853 | ₩17,612 | ₩17,826 | +0.60% | 33.3만 |
|---|
| 2026.02.25 | ₩17,746 | ₩17,799 | ₩17,425 | ₩17,773 | +0.15% | 64.8만 |
|---|
| 2026.02.24 | ₩17,666 | ₩17,773 | ₩17,532 | ₩17,706 | +0.23% | 38.6만 |
|---|
| 2026.02.23 | ₩17,946 | ₩18,067 | ₩17,599 | ₩17,666 | -1.56% | 158만 |
|---|
| 2026.02.20 | ₩18,147 | ₩18,213 | ₩18,026 | ₩18,187 | +0.22% | 38.2만 |
|---|
| 2026.02.19 | ₩18,374 | ₩18,374 | ₩18,093 | ₩18,227 | -0.80% | 30.1만 |
|---|
| 2026.02.18 | ₩18,374 | ₩18,481 | ₩18,294 | ₩18,387 | +0.07% | 32.4만 |
|---|
| 2026.02.17 | ₩18,481 | ₩18,521 | ₩18,187 | ₩18,334 | -0.80% | 37.1만 |
|---|
| 2026.02.13 | ₩18,467 | ₩18,601 | ₩18,240 | ₩18,441 | -0.14% | 23.7만 |
|---|
| 2026.02.12 | ₩18,507 | ₩18,695 | ₩18,334 | ₩18,454 | -0.29% | 36.2만 |
|---|
| 2026.02.11 | ₩18,548 | ₩18,601 | ₩18,360 | ₩18,467 | -0.43% | 105.7만 |
|---|
| 2026.02.10 | ₩18,414 | ₩18,548 | ₩18,414 | ₩18,534 | +0.65% | 14.1만 |
|---|
| 2026.02.09 | ₩18,481 | ₩18,481 | ₩18,200 | ₩18,427 | -0.29% | 27.5만 |
|---|
| 2026.02.06 | ₩18,507 | ₩18,601 | ₩18,454 | ₩18,521 | +0.07% | 21.7만 |
|---|
| 2026.02.05 | ₩18,548 | ₩18,628 | ₩18,401 | ₩18,467 | -0.43% | 41.3만 |
|---|
| 2026.02.04 | ₩18,534 | ₩18,708 | ₩18,467 | ₩18,695 | +0.87% | 22.7만 |
|---|
| 2026.02.03 | ₩18,574 | ₩18,721 | ₩18,294 | ₩18,507 | -0.36% | 28.4만 |
|---|
| 2026.02.02 | ₩18,574 | ₩18,681 | ₩18,334 | ₩18,548 | -0.14% | 47.6만 |
|---|
| 2026.01.30 | ₩19,042 | ₩19,042 | ₩18,467 | ₩18,588 | -2.39% | 50.5만 |
|---|
| 2026.01.29 | ₩19,216 | ₩19,256 | ₩18,962 | ₩19,109 | -0.56% | 19.4만 |
|---|
| 2026.01.28 | ₩19,189 | ₩19,296 | ₩19,082 | ₩19,082 | -0.56% | 17.6만 |
|---|
| 2026.01.27 | ₩19,042 | ₩19,216 | ₩18,962 | ₩19,202 | +0.84% | 34.9만 |
|---|
| 2026.01.26 | ₩19,055 | ₩19,055 | ₩18,788 | ₩19,002 | -0.28% | 27만 |
|---|
| 2026.01.23 | ₩19,242 | ₩19,269 | ₩19,122 | ₩19,122 | -0.62% | 46.1만 |
|---|
| 2026.01.22 | ₩19,323 | ₩19,456 | ₩19,242 | ₩19,256 | -0.35% | 19.8만 |
|---|
| 2026.01.21 | ₩19,109 | ₩19,269 | ₩19,015 | ₩19,269 | +0.84% | 24.9만 |
|---|
| 2026.01.20 | ₩19,189 | ₩19,189 | ₩19,002 | ₩19,042 | -0.77% | 40.3만 |
|---|
| 2026.01.16 | ₩19,510 | ₩19,697 | ₩19,470 | ₩19,657 | +0.75% | 35.1만 |
|---|
| 2026.01.15 | ₩19,176 | ₩19,550 | ₩19,109 | ₩19,523 | +1.81% | 30만 |
|---|
| 2026.01.14 | ₩18,842 | ₩19,202 | ₩18,801 | ₩19,176 | +1.77% | 29.4만 |
|---|
| 2026.01.13 | ₩18,975 | ₩19,029 | ₩18,828 | ₩18,882 | -0.49% | 63.1만 |
|---|
| 2026.01.12 | ₩18,868 | ₩18,989 | ₩18,788 | ₩18,962 | +0.50% | 30.4만 |
|---|
| 2026.01.09 | ₩18,855 | ₩19,042 | ₩18,842 | ₩18,935 | +0.43% | 67.8만 |
|---|
| 2026.01.08 | ₩18,374 | ₩18,842 | ₩18,360 | ₩18,695 | +1.75% | 55.3만 |
|---|
| 2026.01.07 | ₩18,628 | ₩18,695 | ₩18,374 | ₩18,401 | -1.22% | 29.6만 |
|---|
| 2026.01.06 | ₩18,588 | ₩18,641 | ₩18,441 | ₩18,628 | +0.22% | 19.3만 |
|---|
| 2026.01.05 | ₩18,467 | ₩18,695 | ₩18,441 | ₩18,614 | +0.80% | 39.4만 |
|---|
| 2026.01.02 | ₩18,307 | ₩18,601 | ₩18,200 | ₩18,467 | +0.88% | 25.4만 |
|---|
| 2025.12.31 | ₩18,307 | ₩18,347 | ₩18,240 | ₩18,254 | -0.29% | 32.8만 |
|---|
| 2025.12.30 | ₩18,267 | ₩18,320 | ₩18,227 | ₩18,240 | -0.15% | 18.4만 |
|---|
| 2025.12.29 | ₩18,334 | ₩18,414 | ₩18,213 | ₩18,254 | -0.44% | 35.7만 |
|---|
| 2025.12.26 | ₩18,320 | ₩18,427 | ₩18,267 | ₩18,360 | +0.22% | 19.8만 |
|---|
| 2025.12.24 | ₩18,227 | ₩18,360 | ₩18,227 | ₩18,360 | +0.73% | 14.4만 |
|---|
| 2025.12.23 | ₩18,427 | ₩18,481 | ₩18,200 | ₩18,227 | -1.09% | 33.7만 |
|---|
| 2025.12.22 | ₩18,441 | ₩18,494 | ₩18,414 | ₩18,454 | +0.07% | 27.4만 |
|---|
| 2025.12.19 | ₩18,708 | ₩18,775 | ₩18,601 | ₩18,614 | -0.50% | 28.2만 |
|---|
| 2025.12.18 | ₩18,641 | ₩18,748 | ₩18,574 | ₩18,695 | +0.29% | 24.5만 |
|---|
| 2025.12.17 | ₩18,574 | ₩18,761 | ₩18,561 | ₩18,601 | +0.14% | 29만 |
|---|
| 2025.12.16 | ₩18,534 | ₩18,588 | ₩18,454 | ₩18,467 | -0.36% | 16.1만 |
|---|
| 2025.12.15 | ₩18,574 | ₩18,574 | ₩18,401 | ₩18,521 | -0.29% | 23.7만 |
|---|
| 2025.12.12 | ₩18,574 | ₩18,748 | ₩18,507 | ₩18,534 | -0.22% | 29.2만 |
|---|
| 2025.12.11 | ₩18,641 | ₩18,695 | ₩18,561 | ₩18,574 | -0.36% | 28.7만 |
|---|
| 2025.12.10 | ₩18,454 | ₩18,708 | ₩18,454 | ₩18,654 | +1.09% | 17.7만 |
|---|
| 2025.12.09 | ₩18,521 | ₩18,614 | ₩18,441 | ₩18,467 | -0.29% | 21.7만 |
|---|
| 2025.12.08 | ₩18,614 | ₩18,628 | ₩18,521 | ₩18,534 | -0.43% | 22.8만 |
|---|
| 2025.12.05 | ₩18,521 | ₩18,681 | ₩18,521 | ₩18,628 | +0.58% | 26.3만 |
|---|
| 2025.12.04 | ₩18,548 | ₩18,614 | ₩18,494 | ₩18,521 | -0.14% | 46.4만 |
|---|
| 2025.12.03 | ₩18,360 | ₩18,588 | ₩18,360 | ₩18,561 | +1.09% | 24.7만 |
|---|
| 2025.12.02 | ₩18,347 | ₩18,387 | ₩18,227 | ₩18,294 | -0.29% | 25만 |
|---|
| 2025.12.01 | ₩18,280 | ₩18,427 | ₩18,240 | ₩18,307 | +0.15% | 28.4만 |
|---|
| 2025.11.28 | ₩18,374 | ₩18,454 | ₩18,360 | ₩18,414 | +0.22% | 17.4만 |
|---|
| 2025.11.26 | ₩18,187 | ₩18,454 | ₩18,160 | ₩18,360 | +0.96% | 26만 |
|---|
| 2025.11.25 | ₩17,906 | ₩18,227 | ₩17,906 | ₩18,200 | +1.64% | 28만 |
|---|
| 2025.11.24 | ₩17,826 | ₩17,920 | ₩17,759 | ₩17,893 | +0.37% | 20.8만 |
|---|
| 2025.11.21 | ₩17,719 | ₩18,107 | ₩17,692 | ₩18,026 | +1.73% | 23.9만 |
|---|
| 2025.11.20 | ₩17,826 | ₩17,946 | ₩17,626 | ₩17,639 | -1.05% | 34.3만 |
|---|
| 2025.11.19 | ₩17,799 | ₩17,920 | ₩17,692 | ₩17,732 | -0.38% | 31.2만 |
|---|
| 2025.11.18 | ₩17,706 | ₩17,826 | ₩17,652 | ₩17,813 | +0.60% | 35.1만 |
|---|
| 2025.11.17 | ₩18,107 | ₩18,107 | ₩17,746 | ₩17,746 | -1.99% | 17.8만 |
|---|
| 2025.11.14 | ₩18,120 | ₩18,133 | ₩17,933 | ₩18,093 | -0.15% | 18.6만 |
|---|
| 2025.11.13 | ₩18,227 | ₩18,267 | ₩18,067 | ₩18,107 | -0.66% | 25.3만 |
|---|
| 2025.11.12 | ₩18,307 | ₩18,347 | ₩18,227 | ₩18,240 | -0.36% | 32.7만 |
|---|
| 2025.11.11 | ₩18,093 | ₩18,307 | ₩18,093 | ₩18,280 | +1.03% | 21.8만 |
|---|
| 2025.11.10 | ₩18,160 | ₩18,200 | ₩18,040 | ₩18,080 | -0.44% | 17.4만 |
|---|
| 2025.11.07 | ₩18,053 | ₩18,147 | ₩17,960 | ₩18,133 | +0.44% | 11.6만 |
|---|
| 2025.11.06 | ₩18,160 | ₩18,307 | ₩18,067 | ₩18,080 | -0.44% | 14.8만 |
|---|
| 2025.11.05 | ₩18,013 | ₩18,133 | ₩17,960 | ₩18,080 | +0.37% | 14.1만 |
|---|
| 2025.11.04 | ₩17,866 | ₩18,067 | ₩17,866 | ₩18,013 | +0.82% | 23.7만 |
|---|
| 2025.11.03 | ₩17,960 | ₩18,026 | ₩17,786 | ₩18,000 | +0.22% | 24.2만 |
|---|
| 2025.10.31 | ₩17,893 | ₩18,026 | ₩17,746 | ₩17,986 | +0.52% | 25.5만 |
|---|
| 2025.10.30 | ₩18,026 | ₩18,080 | ₩17,786 | ₩17,866 | -0.89% | 23.7만 |
|---|
| 2025.10.29 | ₩18,267 | ₩18,334 | ₩17,986 | ₩18,053 | -1.17% | 20.1만 |
|---|
| 2025.10.28 | ₩18,280 | ₩18,347 | ₩18,213 | ₩18,294 | +0.07% | 13.8만 |
|---|
| 2025.10.27 | ₩18,213 | ₩18,320 | ₩18,200 | ₩18,307 | +0.51% | 16.7만 |
|---|
| 2025.10.24 | ₩18,133 | ₩18,280 | ₩18,120 | ₩18,173 | +0.22% | 24.9만 |
|---|
| 2025.10.23 | ₩18,000 | ₩18,067 | ₩17,933 | ₩17,986 | -0.07% | 21.3만 |
|---|
| 2025.10.22 | ₩17,933 | ₩18,026 | ₩17,879 | ₩18,013 | +0.45% | 12.6만 |
|---|
| 2025.10.21 | ₩17,839 | ₩17,946 | ₩17,813 | ₩17,920 | +0.45% | 16.8만 |
|---|
| 2025.10.20 | ₩17,706 | ₩17,879 | ₩17,652 | ₩17,866 | +0.91% | 13.9만 |
|---|
| 2025.10.17 | ₩17,679 | ₩17,879 | ₩17,679 | ₩17,853 | +0.98% | 16.1만 |
|---|
| 2025.10.16 | ₩18,120 | ₩18,133 | ₩17,706 | ₩17,719 | -2.21% | 20.8만 |
|---|
| 2025.10.15 | ₩18,227 | ₩18,254 | ₩18,067 | ₩18,133 | -0.51% | 11.4만 |
|---|
| 2025.10.14 | ₩17,839 | ₩18,213 | ₩17,786 | ₩18,173 | +1.87% | 19.4만 |
|---|
| 2025.10.13 | ₩17,706 | ₩17,946 | ₩17,679 | ₩17,933 | +1.28% | 25만 |
|---|
| 2025.10.10 | ₩17,853 | ₩17,973 | ₩17,585 | ₩17,626 | -1.27% | 32.5만 |
|---|