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 | ₩14,323 | ₩14,323 | ₩14,163 | ₩14,216 | -0.75% | 87.3만 |
| 2026.10.08 | ₩14,150 | ₩14,350 | ₩14,083 | ₩14,337 | +1.32% | 83.7만 |
| 2026.10.07 | ₩14,337 | ₩14,337 | ₩14,109 | ₩14,216 | -0.84% | 72.2만 |
| 2026.10.06 | ₩14,470 | ₩14,524 | ₩14,363 | ₩14,457 | -0.09% | 51.6만 |
| 2026.10.05 | ₩14,524 | ₩14,590 | ₩14,403 | ₩14,417 | -0.74% | 78.9만 |
| 2026.10.02 | ₩14,831 | ₩14,858 | ₩14,484 | ₩14,537 | -1.98% | 55.6만 |
| 2026.10.01 | ₩14,737 | ₩14,777 | ₩14,497 | ₩14,684 | -0.36% | 78.7만 |
| 2026.09.30 | ₩15,085 | ₩15,112 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,764 |
| -2.13% |
| 70.1만 |
| 2026.09.29 | ₩14,965 | ₩15,112 | ₩14,871 | ₩15,018 | +0.36% | 54.2만 |
|---|
| 2026.09.28 | ₩15,138 | ₩15,138 | ₩14,871 | ₩14,951 | -1.24% | 64.3만 |
|---|
| 2026.09.25 | ₩15,152 | ₩15,165 | ₩14,978 | ₩15,125 | -0.18% | 31.9만 |
|---|
| 2026.09.24 | ₩15,299 | ₩15,352 | ₩15,085 | ₩15,112 | -1.22% | 46.6만 |
|---|
| 2026.09.23 | ₩15,606 | ₩15,633 | ₩15,312 | ₩15,312 | -1.88% | 42.7만 |
|---|
| 2026.09.22 | ₩15,673 | ₩15,766 | ₩15,593 | ₩15,659 | -0.09% | 26.8만 |
|---|
| 2026.09.21 | ₩15,579 | ₩15,659 | ₩15,526 | ₩15,606 | +0.17% | 36.5만 |
|---|
| 2026.09.18 | ₩15,860 | ₩15,860 | ₩15,646 | ₩15,673 | -1.18% | 34.8만 |
|---|
| 2026.09.17 | ₩15,913 | ₩16,060 | ₩15,873 | ₩15,913 | 0.00% | 30.3만 |
|---|
| 2026.09.16 | ₩15,953 | ₩15,967 | ₩15,579 | ₩15,753 | -1.26% | 82.8만 |
|---|
| 2026.09.15 | ₩15,913 | ₩15,927 | ₩15,806 | ₩15,820 | -0.59% | 45.6만 |
|---|
| 2026.09.14 | ₩15,967 | ₩16,074 | ₩15,886 | ₩15,953 | -0.08% | 59.3만 |
|---|
| 2026.09.11 | ₩16,074 | ₩16,154 | ₩15,913 | ₩15,967 | -0.67% | 63.8만 |
|---|
| 2026.09.10 | ₩16,207 | ₩16,207 | ₩15,967 | ₩16,007 | -1.24% | 65.9만 |
|---|
| 2026.09.09 | ₩16,461 | ₩16,555 | ₩16,261 | ₩16,274 | -1.14% | 59만 |
|---|
| 2026.09.08 | ₩16,675 | ₩16,715 | ₩16,474 | ₩16,474 | -1.20% | 29.6만 |
|---|
| 2026.09.04 | ₩16,581 | ₩16,795 | ₩16,555 | ₩16,715 | +0.81% | 30.6만 |
|---|
| 2026.09.03 | ₩16,688 | ₩16,808 | ₩16,514 | ₩16,648 | -0.24% | 32.6만 |
|---|
| 2026.09.02 | ₩16,541 | ₩16,661 | ₩16,501 | ₩16,595 | +0.32% | 23.4만 |
|---|
| 2026.09.01 | ₩16,675 | ₩16,715 | ₩16,488 | ₩16,501 | -1.04% | 26.2만 |
|---|
| 2026.08.31 | ₩16,675 | ₩16,862 | ₩16,648 | ₩16,715 | +0.24% | 34.9만 |
|---|
| 2026.08.28 | ₩16,795 | ₩16,848 | ₩16,688 | ₩16,702 | -0.56% | 35.3만 |
|---|
| 2026.08.27 | ₩16,635 | ₩16,808 | ₩16,621 | ₩16,755 | +0.72% | 21.2만 |
|---|
| 2026.08.26 | ₩16,715 | ₩16,755 | ₩16,635 | ₩16,635 | -0.48% | 22.8만 |
|---|
| 2026.08.25 | ₩16,755 | ₩16,768 | ₩16,635 | ₩16,728 | -0.16% | 27.5만 |
|---|
| 2026.08.24 | ₩16,702 | ₩16,768 | ₩16,608 | ₩16,728 | +0.16% | 42.5만 |
|---|
| 2026.08.21 | ₩16,915 | ₩16,955 | ₩16,782 | ₩16,835 | -0.47% | 27.9만 |
|---|
| 2026.08.20 | ₩16,915 | ₩16,969 | ₩16,768 | ₩16,808 | -0.63% | 28.9만 |
|---|
| 2026.08.19 | ₩16,889 | ₩17,102 | ₩16,889 | ₩16,969 | +0.47% | 34.7만 |
|---|
| 2026.08.18 | ₩16,848 | ₩16,915 | ₩16,808 | ₩16,835 | -0.08% | 23.5만 |
|---|
| 2026.08.17 | ₩17,036 | ₩17,036 | ₩16,848 | ₩16,862 | -1.02% | 39.3만 |
|---|
| 2026.08.14 | ₩17,142 | ₩17,183 | ₩17,022 | ₩17,036 | -0.62% | 49.2만 |
|---|
| 2026.08.13 | ₩16,902 | ₩17,196 | ₩16,902 | ₩17,142 | +1.42% | 66.6만 |
|---|
| 2026.08.12 | ₩16,929 | ₩16,969 | ₩16,808 | ₩16,889 | -0.24% | 66.4만 |
|---|
| 2026.08.11 | ₩16,795 | ₩16,955 | ₩16,755 | ₩16,889 | +0.56% | 29.4만 |
|---|
| 2026.08.10 | ₩16,782 | ₩16,782 | ₩16,608 | ₩16,728 | -0.32% | 53.4만 |
|---|
| 2026.08.07 | ₩16,555 | ₩16,942 | ₩16,555 | ₩16,875 | +1.94% | 41.3만 |
|---|
| 2026.08.06 | ₩16,394 | ₩16,581 | ₩16,354 | ₩16,528 | +0.81% | 85.2만 |
|---|
| 2026.08.05 | ₩16,608 | ₩16,648 | ₩16,341 | ₩16,408 | -1.21% | 46.9만 |
|---|
| 2026.08.04 | ₩16,367 | ₩16,635 | ₩16,354 | ₩16,595 | +1.39% | 56.3만 |
|---|
| 2026.08.03 | ₩16,114 | ₩16,408 | ₩16,114 | ₩16,381 | +1.66% | 44.5만 |
|---|
| 2026.07.31 | ₩16,114 | ₩16,194 | ₩15,927 | ₩16,020 | -0.58% | 41.4만 |
|---|
| 2026.07.30 | ₩16,314 | ₩16,314 | ₩16,047 | ₩16,140 | -1.06% | 41.7만 |
|---|
| 2026.07.29 | ₩16,367 | ₩16,434 | ₩16,194 | ₩16,207 | -0.98% | 60.6만 |
|---|
| 2026.07.28 | ₩16,167 | ₩16,408 | ₩16,167 | ₩16,394 | +1.40% | 35.2만 |
|---|
| 2026.07.27 | ₩16,154 | ₩16,274 | ₩16,154 | ₩16,167 | +0.08% | 37.8만 |
|---|
| 2026.07.24 | ₩16,033 | ₩16,154 | ₩16,007 | ₩16,074 | +0.25% | 55.9만 |
|---|
| 2026.07.23 | ₩16,154 | ₩16,154 | ₩15,900 | ₩15,980 | -1.08% | 51만 |
|---|
| 2026.07.22 | ₩16,421 | ₩16,434 | ₩16,194 | ₩16,220 | -1.22% | 43.7만 |
|---|
| 2026.07.21 | ₩16,341 | ₩16,461 | ₩16,341 | ₩16,381 | +0.25% | 40.8만 |
|---|
| 2026.07.20 | ₩16,555 | ₩16,568 | ₩16,207 | ₩16,301 | -1.53% | 70.1만 |
|---|
| 2026.07.17 | ₩16,915 | ₩17,009 | ₩16,661 | ₩16,755 | -0.95% | 42.1만 |
|---|
| 2026.07.16 | ₩16,768 | ₩17,009 | ₩16,768 | ₩16,982 | +1.27% | 29.3만 |
|---|
| 2026.07.15 | ₩16,702 | ₩16,915 | ₩16,702 | ₩16,742 | +0.24% | 47.3만 |
|---|
| 2026.07.14 | ₩16,501 | ₩16,715 | ₩16,488 | ₩16,621 | +0.73% | 28.2만 |
|---|
| 2026.07.13 | ₩16,581 | ₩16,675 | ₩16,421 | ₩16,461 | -0.73% | 32.9만 |
|---|
| 2026.07.10 | ₩16,528 | ₩16,648 | ₩16,514 | ₩16,608 | +0.49% | 22.6만 |
|---|
| 2026.07.09 | ₩16,341 | ₩16,514 | ₩16,274 | ₩16,434 | +0.57% | 12.5만 |
|---|
| 2026.07.08 | ₩16,394 | ₩16,408 | ₩16,261 | ₩16,314 | -0.49% | 25.7만 |
|---|
| 2026.07.07 | ₩16,621 | ₩16,728 | ₩16,448 | ₩16,461 | -0.96% | 29.5만 |
|---|
| 2026.07.06 | ₩16,608 | ₩16,688 | ₩16,528 | ₩16,568 | -0.24% | 35.1만 |
|---|
| 2026.07.02 | ₩16,782 | ₩16,835 | ₩16,528 | ₩16,595 | -1.11% | 35.8만 |
|---|
| 2026.07.01 | ₩16,568 | ₩16,808 | ₩16,568 | ₩16,661 | +0.56% | 40.1만 |
|---|
| 2026.06.30 | ₩16,501 | ₩16,702 | ₩16,488 | ₩16,595 | +0.57% | 29.5만 |
|---|
| 2026.06.29 | ₩16,408 | ₩16,541 | ₩16,327 | ₩16,528 | +0.73% | 52.7만 |
|---|
| 2026.06.26 | ₩16,140 | ₩16,434 | ₩16,140 | ₩16,421 | +1.74% | 38.5만 |
|---|
| 2026.06.25 | ₩16,180 | ₩16,261 | ₩16,074 | ₩16,154 | -0.17% | 30.3만 |
|---|
| 2026.06.24 | ₩16,140 | ₩16,234 | ₩16,033 | ₩16,087 | -0.33% | 41.3만 |
|---|
| 2026.06.23 | ₩15,980 | ₩16,180 | ₩15,980 | ₩16,140 | +1.00% | 29.4만 |
|---|
| 2026.06.22 | ₩16,234 | ₩16,327 | ₩16,007 | ₩16,007 | -1.40% | 44.3만 |
|---|
| 2026.06.18 | ₩16,501 | ₩16,501 | ₩16,354 | ₩16,421 | -0.49% | 24.9만 |
|---|
| 2026.06.17 | ₩16,621 | ₩16,715 | ₩16,301 | ₩16,367 | -1.53% | 34.9만 |
|---|
| 2026.06.16 | ₩16,581 | ₩16,755 | ₩16,581 | ₩16,648 | +0.40% | 27.6만 |
|---|
| 2026.06.15 | ₩16,742 | ₩16,848 | ₩16,528 | ₩16,541 | -1.20% | 37만 |
|---|
| 2026.06.12 | ₩16,555 | ₩16,702 | ₩16,501 | ₩16,635 | +0.48% | 30.1만 |
|---|
| 2026.06.11 | ₩16,501 | ₩16,568 | ₩16,367 | ₩16,501 | 0.00% | 48.6만 |
|---|
| 2026.06.10 | ₩16,488 | ₩16,621 | ₩16,461 | ₩16,461 | -0.16% | 25.3만 |
|---|
| 2026.06.09 | ₩16,367 | ₩16,568 | ₩16,367 | ₩16,514 | +0.90% | 37.4만 |
|---|
| 2026.06.08 | ₩16,448 | ₩16,488 | ₩16,261 | ₩16,287 | -0.97% | 26.8만 |
|---|
| 2026.06.05 | ₩16,621 | ₩16,715 | ₩16,394 | ₩16,421 | -1.21% | 36.9만 |
|---|
| 2026.06.04 | ₩16,434 | ₩16,715 | ₩16,434 | ₩16,675 | +1.46% | 28.2만 |
|---|
| 2026.06.03 | ₩16,608 | ₩16,621 | ₩16,301 | ₩16,327 | -1.69% | 61.5만 |
|---|
| 2026.06.02 | ₩16,715 | ₩16,835 | ₩16,688 | ₩16,742 | +0.16% | 36.6만 |
|---|
| 2026.06.01 | ₩16,715 | ₩16,835 | ₩16,648 | ₩16,742 | +0.16% | 40.9만 |
|---|
| 2026.05.29 | ₩16,742 | ₩16,902 | ₩16,728 | ₩16,782 | +0.24% | 31만 |
|---|
| 2026.05.28 | ₩16,702 | ₩16,795 | ₩16,648 | ₩16,742 | +0.24% | 28.2만 |
|---|
| 2026.05.27 | ₩16,675 | ₩16,862 | ₩16,675 | ₩16,728 | +0.32% | 23.2만 |
|---|
| 2026.05.26 | ₩16,595 | ₩16,782 | ₩16,595 | ₩16,702 | +0.64% | 24.5만 |
|---|
| 2026.05.22 | ₩16,715 | ₩16,742 | ₩16,541 | ₩16,568 | -0.88% | 44.8만 |
|---|
| 2026.05.21 | ₩16,608 | ₩16,742 | ₩16,528 | ₩16,675 | +0.40% | 27.9만 |
|---|
| 2026.05.20 | ₩16,488 | ₩16,715 | ₩16,421 | ₩16,675 | +1.13% | 21.2만 |
|---|
| 2026.05.19 | ₩16,568 | ₩16,608 | ₩16,448 | ₩16,461 | -0.65% | 35.9만 |
|---|
| 2026.05.18 | ₩16,702 | ₩16,808 | ₩16,608 | ₩16,621 | -0.48% | 51.2만 |
|---|
| 2026.05.15 | ₩16,982 | ₩17,036 | ₩16,795 | ₩16,875 | -0.63% | 51.9만 |
|---|
| 2026.05.14 | ₩17,102 | ₩17,223 | ₩17,036 | ₩17,036 | -0.39% | 34.5만 |
|---|
| 2026.05.13 | ₩17,129 | ₩17,183 | ₩17,062 | ₩17,076 | -0.31% | 36.1만 |
|---|
| 2026.05.12 | ₩17,276 | ₩17,303 | ₩17,129 | ₩17,196 | -0.46% | 47.9만 |
|---|
| 2026.05.11 | ₩17,583 | ₩17,637 | ₩17,263 | ₩17,276 | -1.75% | 62.4만 |
|---|
| 2026.05.08 | ₩17,717 | ₩17,717 | ₩17,517 | ₩17,637 | -0.45% | 32.9만 |
|---|
| 2026.05.07 | ₩17,837 | ₩17,891 | ₩17,717 | ₩17,757 | -0.45% | 37.8만 |
|---|
| 2026.05.06 | ₩18,038 | ₩18,064 | ₩17,837 | ₩17,957 | -0.44% | 28.6만 |
|---|
| 2026.05.05 | ₩17,904 | ₩17,984 | ₩17,757 | ₩17,957 | +0.30% | 27.2만 |
|---|
| 2026.05.04 | ₩18,024 | ₩18,104 | ₩17,877 | ₩17,877 | -0.82% | 28.8만 |
|---|
| 2026.05.01 | ₩17,984 | ₩18,131 | ₩17,877 | ₩18,064 | +0.45% | 28.8만 |
|---|
| 2026.04.30 | ₩17,436 | ₩17,931 | ₩17,436 | ₩17,851 | +2.38% | 51.3만 |
|---|
| 2026.04.29 | ₩17,623 | ₩17,650 | ₩17,370 | ₩17,436 | -1.06% | 25.9만 |
|---|
| 2026.04.28 | ₩17,543 | ₩17,677 | ₩17,543 | ₩17,664 | +0.69% | 20.8만 |
|---|
| 2026.04.27 | ₩17,383 | ₩17,543 | ₩17,383 | ₩17,517 | +0.77% | 29.2만 |
|---|
| 2026.04.24 | ₩17,370 | ₩17,503 | ₩17,303 | ₩17,423 | +0.31% | 41.2만 |
|---|
| 2026.04.23 | ₩17,583 | ₩17,610 | ₩17,276 | ₩17,356 | -1.29% | 38.9만 |
|---|
| 2026.04.22 | ₩17,664 | ₩17,730 | ₩17,543 | ₩17,610 | -0.30% | 23.1만 |
|---|
| 2026.04.21 | ₩17,797 | ₩17,904 | ₩17,490 | ₩17,530 | -1.50% | 45.2만 |
|---|
| 2026.04.20 | ₩17,704 | ₩17,810 | ₩17,637 | ₩17,810 | +0.60% | 24.3만 |
|---|
| 2026.04.17 | ₩17,784 | ₩18,104 | ₩17,770 | ₩18,038 | +1.43% | 28.7만 |
|---|
| 2026.04.16 | ₩17,797 | ₩17,810 | ₩17,583 | ₩17,610 | -1.05% | 48.4만 |
|---|
| 2026.04.15 | ₩17,610 | ₩17,877 | ₩17,610 | ₩17,864 | +1.44% | 40.1만 |
|---|
| 2026.04.14 | ₩17,370 | ₩17,623 | ₩17,370 | ₩17,610 | +1.38% | 36.7만 |
|---|
| 2026.04.13 | ₩17,102 | ₩17,343 | ₩17,009 | ₩17,329 | +1.33% | 38.3만 |
|---|
| 2026.04.10 | ₩17,223 | ₩17,249 | ₩17,129 | ₩17,196 | -0.16% | 28.8만 |
|---|
| 2026.04.09 | ₩17,036 | ₩17,289 | ₩17,036 | ₩17,183 | +0.86% | 39.7만 |
|---|
| 2026.04.08 | ₩17,303 | ₩17,396 | ₩17,049 | ₩17,169 | -0.77% | 44.6만 |
|---|
| 2026.04.07 | ₩16,995 | ₩17,089 | ₩16,915 | ₩16,942 | -0.31% | 19.6만 |
|---|
| 2026.04.06 | ₩16,889 | ₩17,089 | ₩16,875 | ₩17,062 | +1.03% | 27.6만 |
|---|
| 2026.04.02 | ₩16,461 | ₩16,929 | ₩16,448 | ₩16,915 | +2.76% | 33.5만 |
|---|
| 2026.04.01 | ₩16,822 | ₩16,835 | ₩16,635 | ₩16,702 | -0.71% | 31.3만 |
|---|
| 2026.03.31 | ₩16,514 | ₩16,782 | ₩16,421 | ₩16,755 | +1.46% | 61만 |
|---|
| 2026.03.30 | ₩16,234 | ₩16,514 | ₩16,220 | ₩16,354 | +0.74% | 44.3만 |
|---|
| 2026.03.27 | ₩16,474 | ₩16,474 | ₩16,100 | ₩16,154 | -1.95% | 60.6만 |
|---|
| 2026.03.26 | ₩16,621 | ₩16,782 | ₩16,488 | ₩16,514 | -0.64% | 29.2만 |
|---|
| 2026.03.25 | ₩16,621 | ₩16,782 | ₩16,555 | ₩16,728 | +0.64% | 37.1만 |
|---|
| 2026.03.24 | ₩16,501 | ₩16,648 | ₩16,421 | ₩16,488 | -0.08% | 27만 |
|---|
| 2026.03.23 | ₩16,595 | ₩16,808 | ₩16,421 | ₩16,635 | +0.24% | 68만 |
|---|
| 2026.03.20 | ₩16,982 | ₩17,022 | ₩16,474 | ₩16,501 | -2.83% | 65.7만 |
|---|
| 2026.03.19 | ₩16,822 | ₩17,102 | ₩16,822 | ₩17,009 | +1.11% | 30.3만 |
|---|
| 2026.03.18 | ₩16,875 | ₩17,102 | ₩16,862 | ₩16,862 | -0.08% | 51.2만 |
|---|
| 2026.03.17 | ₩16,875 | ₩17,102 | ₩16,848 | ₩16,982 | +0.63% | 48.1만 |
|---|
| 2026.03.16 | ₩16,835 | ₩16,915 | ₩16,755 | ₩16,755 | -0.48% | 33.1만 |
|---|
| 2026.03.13 | ₩16,969 | ₩17,062 | ₩16,675 | ₩16,702 | -1.57% | 35.1만 |
|---|
| 2026.03.12 | ₩17,022 | ₩17,076 | ₩16,848 | ₩16,848 | -1.02% | 60만 |
|---|
| 2026.03.11 | ₩17,249 | ₩17,303 | ₩16,995 | ₩17,156 | -0.54% | 23.4만 |
|---|
| 2026.03.10 | ₩17,169 | ₩17,476 | ₩17,102 | ₩17,263 | +0.54% | 36.5만 |
|---|
| 2026.03.09 | ₩17,022 | ₩17,169 | ₩16,608 | ₩17,142 | +0.71% | 37.3만 |
|---|
| 2026.03.06 | ₩17,370 | ₩17,410 | ₩17,089 | ₩17,223 | -0.85% | 39.7만 |
|---|
| 2026.03.05 | ₩17,637 | ₩17,770 | ₩17,423 | ₩17,517 | -0.68% | 22.9만 |
|---|
| 2026.03.04 | ₩17,610 | ₩17,770 | ₩17,490 | ₩17,623 | +0.08% | 27만 |
|---|
| 2026.03.03 | ₩17,329 | ₩17,650 | ₩17,263 | ₩17,530 | +1.16% | 34.9만 |
|---|
| 2026.03.02 | ₩17,236 | ₩17,744 | ₩17,062 | ₩17,637 | +2.33% | 50.5만 |
|---|
| 2026.02.27 | ₩17,704 | ₩17,704 | ₩17,463 | ₩17,463 | -1.36% | 69.1만 |
|---|
| 2026.02.26 | ₩17,717 | ₩17,851 | ₩17,610 | ₩17,824 | +0.60% | 33.3만 |
|---|
| 2026.02.25 | ₩17,744 | ₩17,797 | ₩17,423 | ₩17,770 | +0.15% | 64.8만 |
|---|
| 2026.02.24 | ₩17,664 | ₩17,770 | ₩17,530 | ₩17,704 | +0.23% | 38.6만 |
|---|
| 2026.02.23 | ₩17,944 | ₩18,064 | ₩17,597 | ₩17,664 | -1.56% | 158만 |
|---|
| 2026.02.20 | ₩18,145 | ₩18,211 | ₩18,024 | ₩18,185 | +0.22% | 38.2만 |
|---|
| 2026.02.19 | ₩18,372 | ₩18,372 | ₩18,091 | ₩18,225 | -0.80% | 30.1만 |
|---|
| 2026.02.18 | ₩18,372 | ₩18,479 | ₩18,291 | ₩18,385 | +0.07% | 32.4만 |
|---|
| 2026.02.17 | ₩18,479 | ₩18,519 | ₩18,185 | ₩18,332 | -0.80% | 37.1만 |
|---|
| 2026.02.13 | ₩18,465 | ₩18,599 | ₩18,238 | ₩18,438 | -0.14% | 23.7만 |
|---|
| 2026.02.12 | ₩18,505 | ₩18,692 | ₩18,332 | ₩18,452 | -0.29% | 36.2만 |
|---|
| 2026.02.11 | ₩18,545 | ₩18,599 | ₩18,358 | ₩18,465 | -0.43% | 105.7만 |
|---|
| 2026.02.10 | ₩18,412 | ₩18,545 | ₩18,412 | ₩18,532 | +0.65% | 14.1만 |
|---|
| 2026.02.09 | ₩18,479 | ₩18,479 | ₩18,198 | ₩18,425 | -0.29% | 27.5만 |
|---|
| 2026.02.06 | ₩18,505 | ₩18,599 | ₩18,452 | ₩18,519 | +0.07% | 21.7만 |
|---|
| 2026.02.05 | ₩18,545 | ₩18,626 | ₩18,398 | ₩18,465 | -0.43% | 41.3만 |
|---|
| 2026.02.04 | ₩18,532 | ₩18,706 | ₩18,465 | ₩18,692 | +0.87% | 22.7만 |
|---|
| 2026.02.03 | ₩18,572 | ₩18,719 | ₩18,291 | ₩18,505 | -0.36% | 28.4만 |
|---|
| 2026.02.02 | ₩18,572 | ₩18,679 | ₩18,332 | ₩18,545 | -0.14% | 47.6만 |
|---|
| 2026.01.30 | ₩19,040 | ₩19,040 | ₩18,465 | ₩18,585 | -2.39% | 50.5만 |
|---|
| 2026.01.29 | ₩19,213 | ₩19,253 | ₩18,960 | ₩19,107 | -0.56% | 19.4만 |
|---|
| 2026.01.28 | ₩19,187 | ₩19,294 | ₩19,080 | ₩19,080 | -0.56% | 17.6만 |
|---|
| 2026.01.27 | ₩19,040 | ₩19,213 | ₩18,960 | ₩19,200 | +0.84% | 34.9만 |
|---|
| 2026.01.26 | ₩19,053 | ₩19,053 | ₩18,786 | ₩19,000 | -0.28% | 27만 |
|---|
| 2026.01.23 | ₩19,240 | ₩19,267 | ₩19,120 | ₩19,120 | -0.62% | 46.1만 |
|---|
| 2026.01.22 | ₩19,320 | ₩19,454 | ₩19,240 | ₩19,253 | -0.35% | 19.8만 |
|---|
| 2026.01.21 | ₩19,107 | ₩19,267 | ₩19,013 | ₩19,267 | +0.84% | 24.9만 |
|---|
| 2026.01.20 | ₩19,187 | ₩19,187 | ₩19,000 | ₩19,040 | -0.77% | 40.3만 |
|---|
| 2026.01.16 | ₩19,507 | ₩19,694 | ₩19,467 | ₩19,654 | +0.75% | 35.1만 |
|---|
| 2026.01.15 | ₩19,173 | ₩19,547 | ₩19,107 | ₩19,521 | +1.81% | 30만 |
|---|
| 2026.01.14 | ₩18,839 | ₩19,200 | ₩18,799 | ₩19,173 | +1.77% | 29.4만 |
|---|
| 2026.01.13 | ₩18,973 | ₩19,026 | ₩18,826 | ₩18,879 | -0.49% | 63.1만 |
|---|
| 2026.01.12 | ₩18,866 | ₩18,986 | ₩18,786 | ₩18,960 | +0.50% | 30.4만 |
|---|
| 2026.01.09 | ₩18,853 | ₩19,040 | ₩18,839 | ₩18,933 | +0.43% | 67.8만 |
|---|
| 2026.01.08 | ₩18,372 | ₩18,839 | ₩18,358 | ₩18,692 | +1.75% | 55.3만 |
|---|
| 2026.01.07 | ₩18,626 | ₩18,692 | ₩18,372 | ₩18,398 | -1.22% | 29.6만 |
|---|
| 2026.01.06 | ₩18,585 | ₩18,639 | ₩18,438 | ₩18,626 | +0.22% | 19.3만 |
|---|
| 2026.01.05 | ₩18,465 | ₩18,692 | ₩18,438 | ₩18,612 | +0.80% | 39.4만 |
|---|
| 2026.01.02 | ₩18,305 | ₩18,599 | ₩18,198 | ₩18,465 | +0.88% | 25.4만 |
|---|
| 2025.12.31 | ₩18,305 | ₩18,345 | ₩18,238 | ₩18,251 | -0.29% | 32.8만 |
|---|
| 2025.12.30 | ₩18,265 | ₩18,318 | ₩18,225 | ₩18,238 | -0.15% | 18.4만 |
|---|
| 2025.12.29 | ₩18,332 | ₩18,412 | ₩18,211 | ₩18,251 | -0.44% | 35.7만 |
|---|
| 2025.12.26 | ₩18,318 | ₩18,425 | ₩18,265 | ₩18,358 | +0.22% | 19.8만 |
|---|
| 2025.12.24 | ₩18,225 | ₩18,358 | ₩18,225 | ₩18,358 | +0.73% | 14.4만 |
|---|
| 2025.12.23 | ₩18,425 | ₩18,479 | ₩18,198 | ₩18,225 | -1.09% | 33.7만 |
|---|
| 2025.12.22 | ₩18,438 | ₩18,492 | ₩18,412 | ₩18,452 | +0.07% | 27.4만 |
|---|
| 2025.12.19 | ₩18,706 | ₩18,772 | ₩18,599 | ₩18,612 | -0.50% | 28.2만 |
|---|
| 2025.12.18 | ₩18,639 | ₩18,746 | ₩18,572 | ₩18,692 | +0.29% | 24.5만 |
|---|
| 2025.12.17 | ₩18,572 | ₩18,759 | ₩18,559 | ₩18,599 | +0.14% | 29만 |
|---|
| 2025.12.16 | ₩18,532 | ₩18,585 | ₩18,452 | ₩18,465 | -0.36% | 16.1만 |
|---|
| 2025.12.15 | ₩18,572 | ₩18,572 | ₩18,398 | ₩18,519 | -0.29% | 23.7만 |
|---|
| 2025.12.12 | ₩18,572 | ₩18,746 | ₩18,505 | ₩18,532 | -0.22% | 29.2만 |
|---|
| 2025.12.11 | ₩18,639 | ₩18,692 | ₩18,559 | ₩18,572 | -0.36% | 28.7만 |
|---|
| 2025.12.10 | ₩18,452 | ₩18,706 | ₩18,452 | ₩18,652 | +1.09% | 17.7만 |
|---|
| 2025.12.09 | ₩18,519 | ₩18,612 | ₩18,438 | ₩18,465 | -0.29% | 21.7만 |
|---|
| 2025.12.08 | ₩18,612 | ₩18,626 | ₩18,519 | ₩18,532 | -0.43% | 22.8만 |
|---|
| 2025.12.05 | ₩18,519 | ₩18,679 | ₩18,519 | ₩18,626 | +0.58% | 26.3만 |
|---|
| 2025.12.04 | ₩18,545 | ₩18,612 | ₩18,492 | ₩18,519 | -0.14% | 46.4만 |
|---|
| 2025.12.03 | ₩18,358 | ₩18,585 | ₩18,358 | ₩18,559 | +1.09% | 24.7만 |
|---|
| 2025.12.02 | ₩18,345 | ₩18,385 | ₩18,225 | ₩18,291 | -0.29% | 25만 |
|---|
| 2025.12.01 | ₩18,278 | ₩18,425 | ₩18,238 | ₩18,305 | +0.15% | 28.4만 |
|---|
| 2025.11.28 | ₩18,372 | ₩18,452 | ₩18,358 | ₩18,412 | +0.22% | 17.4만 |
|---|
| 2025.11.26 | ₩18,185 | ₩18,452 | ₩18,158 | ₩18,358 | +0.96% | 26만 |
|---|
| 2025.11.25 | ₩17,904 | ₩18,225 | ₩17,904 | ₩18,198 | +1.64% | 28만 |
|---|
| 2025.11.24 | ₩17,824 | ₩17,917 | ₩17,757 | ₩17,891 | +0.37% | 20.8만 |
|---|
| 2025.11.21 | ₩17,717 | ₩18,104 | ₩17,690 | ₩18,024 | +1.73% | 23.9만 |
|---|
| 2025.11.20 | ₩17,824 | ₩17,944 | ₩17,623 | ₩17,637 | -1.05% | 34.3만 |
|---|
| 2025.11.19 | ₩17,797 | ₩17,917 | ₩17,690 | ₩17,730 | -0.38% | 31.2만 |
|---|
| 2025.11.18 | ₩17,704 | ₩17,824 | ₩17,650 | ₩17,810 | +0.60% | 35.1만 |
|---|
| 2025.11.17 | ₩18,104 | ₩18,104 | ₩17,744 | ₩17,744 | -1.99% | 17.8만 |
|---|
| 2025.11.14 | ₩18,118 | ₩18,131 | ₩17,931 | ₩18,091 | -0.15% | 18.6만 |
|---|
| 2025.11.13 | ₩18,225 | ₩18,265 | ₩18,064 | ₩18,104 | -0.66% | 25.3만 |
|---|
| 2025.11.12 | ₩18,305 | ₩18,345 | ₩18,225 | ₩18,238 | -0.36% | 32.7만 |
|---|
| 2025.11.11 | ₩18,091 | ₩18,305 | ₩18,091 | ₩18,278 | +1.03% | 21.8만 |
|---|
| 2025.11.10 | ₩18,158 | ₩18,198 | ₩18,038 | ₩18,078 | -0.44% | 17.4만 |
|---|
| 2025.11.07 | ₩18,051 | ₩18,145 | ₩17,957 | ₩18,131 | +0.44% | 11.6만 |
|---|
| 2025.11.06 | ₩18,158 | ₩18,305 | ₩18,064 | ₩18,078 | -0.44% | 14.8만 |
|---|
| 2025.11.05 | ₩18,011 | ₩18,131 | ₩17,957 | ₩18,078 | +0.37% | 14.1만 |
|---|
| 2025.11.04 | ₩17,864 | ₩18,064 | ₩17,864 | ₩18,011 | +0.82% | 23.7만 |
|---|
| 2025.11.03 | ₩17,957 | ₩18,024 | ₩17,784 | ₩17,998 | +0.22% | 24.2만 |
|---|
| 2025.10.31 | ₩17,891 | ₩18,024 | ₩17,744 | ₩17,984 | +0.52% | 25.5만 |
|---|
| 2025.10.30 | ₩18,024 | ₩18,078 | ₩17,784 | ₩17,864 | -0.89% | 23.7만 |
|---|
| 2025.10.29 | ₩18,265 | ₩18,332 | ₩17,984 | ₩18,051 | -1.17% | 20.1만 |
|---|
| 2025.10.28 | ₩18,278 | ₩18,345 | ₩18,211 | ₩18,291 | +0.07% | 13.8만 |
|---|
| 2025.10.27 | ₩18,211 | ₩18,318 | ₩18,198 | ₩18,305 | +0.51% | 16.7만 |
|---|
| 2025.10.24 | ₩18,131 | ₩18,278 | ₩18,118 | ₩18,171 | +0.22% | 24.9만 |
|---|
| 2025.10.23 | ₩17,998 | ₩18,064 | ₩17,931 | ₩17,984 | -0.07% | 21.3만 |
|---|
| 2025.10.22 | ₩17,931 | ₩18,024 | ₩17,877 | ₩18,011 | +0.45% | 12.6만 |
|---|
| 2025.10.21 | ₩17,837 | ₩17,944 | ₩17,810 | ₩17,917 | +0.45% | 16.8만 |
|---|
| 2025.10.20 | ₩17,704 | ₩17,877 | ₩17,650 | ₩17,864 | +0.91% | 13.9만 |
|---|
| 2025.10.17 | ₩17,677 | ₩17,877 | ₩17,677 | ₩17,851 | +0.98% | 16.1만 |
|---|
| 2025.10.16 | ₩18,118 | ₩18,131 | ₩17,704 | ₩17,717 | -2.21% | 20.8만 |
|---|
| 2025.10.15 | ₩18,225 | ₩18,251 | ₩18,064 | ₩18,131 | -0.51% | 11.4만 |
|---|
| 2025.10.14 | ₩17,837 | ₩18,211 | ₩17,784 | ₩18,171 | +1.87% | 19.4만 |
|---|
| 2025.10.13 | ₩17,704 | ₩17,944 | ₩17,677 | ₩17,931 | +1.28% | 25만 |
|---|
| 2025.10.10 | ₩17,851 | ₩17,971 | ₩17,583 | ₩17,623 | -1.27% | 32.5만 |
|---|