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 | ₩14,304 | ₩14,304 | ₩14,144 | ₩14,197 | -0.75% | 87.3만 |
| 2026.10.08 | ₩14,131 | ₩14,331 | ₩14,064 | ₩14,318 | +1.32% | 83.7만 |
| 2026.10.07 | ₩14,318 | ₩14,318 | ₩14,091 | ₩14,197 | -0.84% | 72.2만 |
| 2026.10.06 | ₩14,451 | ₩14,504 | ₩14,344 | ₩14,438 | -0.09% | 51.6만 |
| 2026.10.05 | ₩14,504 | ₩14,571 | ₩14,384 | ₩14,398 | -0.74% | 78.9만 |
| 2026.10.02 | ₩14,811 | ₩14,838 | ₩14,464 | ₩14,518 | -1.98% | 55.6만 |
| 2026.10.01 | ₩14,718 | ₩14,758 | ₩14,478 | ₩14,665 | -0.36% | 78.7만 |
| 2026.09.30 | ₩15,065 | ₩15,091 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,745 |
| -2.13% |
| 70.1만 |
| 2026.09.29 | ₩14,945 | ₩15,091 | ₩14,851 | ₩14,998 | +0.36% | 54.2만 |
|---|
| 2026.09.28 | ₩15,118 | ₩15,118 | ₩14,851 | ₩14,931 | -1.24% | 64.3만 |
|---|
| 2026.09.25 | ₩15,132 | ₩15,145 | ₩14,958 | ₩15,105 | -0.18% | 31.9만 |
|---|
| 2026.09.24 | ₩15,278 | ₩15,332 | ₩15,065 | ₩15,091 | -1.22% | 46.6만 |
|---|
| 2026.09.23 | ₩15,585 | ₩15,612 | ₩15,292 | ₩15,292 | -1.88% | 42.7만 |
|---|
| 2026.09.22 | ₩15,652 | ₩15,745 | ₩15,572 | ₩15,639 | -0.09% | 26.8만 |
|---|
| 2026.09.21 | ₩15,559 | ₩15,639 | ₩15,505 | ₩15,585 | +0.17% | 36.5만 |
|---|
| 2026.09.18 | ₩15,839 | ₩15,839 | ₩15,625 | ₩15,652 | -1.18% | 34.8만 |
|---|
| 2026.09.17 | ₩15,892 | ₩16,039 | ₩15,852 | ₩15,892 | 0.00% | 30.3만 |
|---|
| 2026.09.16 | ₩15,932 | ₩15,945 | ₩15,559 | ₩15,732 | -1.26% | 82.8만 |
|---|
| 2026.09.15 | ₩15,892 | ₩15,905 | ₩15,785 | ₩15,799 | -0.59% | 45.6만 |
|---|
| 2026.09.14 | ₩15,945 | ₩16,052 | ₩15,865 | ₩15,932 | -0.08% | 59.3만 |
|---|
| 2026.09.11 | ₩16,052 | ₩16,132 | ₩15,892 | ₩15,945 | -0.67% | 63.8만 |
|---|
| 2026.09.10 | ₩16,186 | ₩16,186 | ₩15,945 | ₩15,986 | -1.24% | 65.9만 |
|---|
| 2026.09.09 | ₩16,439 | ₩16,533 | ₩16,239 | ₩16,252 | -1.14% | 59만 |
|---|
| 2026.09.08 | ₩16,653 | ₩16,693 | ₩16,453 | ₩16,453 | -1.20% | 29.6만 |
|---|
| 2026.09.04 | ₩16,559 | ₩16,773 | ₩16,533 | ₩16,693 | +0.81% | 30.6만 |
|---|
| 2026.09.03 | ₩16,666 | ₩16,786 | ₩16,493 | ₩16,626 | -0.24% | 32.6만 |
|---|
| 2026.09.02 | ₩16,519 | ₩16,639 | ₩16,479 | ₩16,573 | +0.32% | 23.4만 |
|---|
| 2026.09.01 | ₩16,653 | ₩16,693 | ₩16,466 | ₩16,479 | -1.04% | 26.2만 |
|---|
| 2026.08.31 | ₩16,653 | ₩16,839 | ₩16,626 | ₩16,693 | +0.24% | 34.9만 |
|---|
| 2026.08.28 | ₩16,773 | ₩16,826 | ₩16,666 | ₩16,679 | -0.56% | 35.3만 |
|---|
| 2026.08.27 | ₩16,613 | ₩16,786 | ₩16,599 | ₩16,733 | +0.72% | 21.2만 |
|---|
| 2026.08.26 | ₩16,693 | ₩16,733 | ₩16,613 | ₩16,613 | -0.48% | 22.8만 |
|---|
| 2026.08.25 | ₩16,733 | ₩16,746 | ₩16,613 | ₩16,706 | -0.16% | 27.5만 |
|---|
| 2026.08.24 | ₩16,679 | ₩16,746 | ₩16,586 | ₩16,706 | +0.16% | 42.5만 |
|---|
| 2026.08.21 | ₩16,893 | ₩16,933 | ₩16,759 | ₩16,813 | -0.47% | 27.9만 |
|---|
| 2026.08.20 | ₩16,893 | ₩16,946 | ₩16,746 | ₩16,786 | -0.63% | 28.9만 |
|---|
| 2026.08.19 | ₩16,866 | ₩17,080 | ₩16,866 | ₩16,946 | +0.47% | 34.7만 |
|---|
| 2026.08.18 | ₩16,826 | ₩16,893 | ₩16,786 | ₩16,813 | -0.08% | 23.5만 |
|---|
| 2026.08.17 | ₩17,013 | ₩17,013 | ₩16,826 | ₩16,839 | -1.02% | 39.3만 |
|---|
| 2026.08.14 | ₩17,120 | ₩17,160 | ₩17,000 | ₩17,013 | -0.62% | 49.2만 |
|---|
| 2026.08.13 | ₩16,880 | ₩17,173 | ₩16,880 | ₩17,120 | +1.42% | 66.6만 |
|---|
| 2026.08.12 | ₩16,906 | ₩16,946 | ₩16,786 | ₩16,866 | -0.24% | 66.4만 |
|---|
| 2026.08.11 | ₩16,773 | ₩16,933 | ₩16,733 | ₩16,866 | +0.56% | 29.4만 |
|---|
| 2026.08.10 | ₩16,759 | ₩16,759 | ₩16,586 | ₩16,706 | -0.32% | 53.4만 |
|---|
| 2026.08.07 | ₩16,533 | ₩16,920 | ₩16,533 | ₩16,853 | +1.94% | 41.3만 |
|---|
| 2026.08.06 | ₩16,372 | ₩16,559 | ₩16,332 | ₩16,506 | +0.81% | 85.2만 |
|---|
| 2026.08.05 | ₩16,586 | ₩16,626 | ₩16,319 | ₩16,386 | -1.21% | 46.9만 |
|---|
| 2026.08.04 | ₩16,346 | ₩16,613 | ₩16,332 | ₩16,573 | +1.39% | 56.3만 |
|---|
| 2026.08.03 | ₩16,092 | ₩16,386 | ₩16,092 | ₩16,359 | +1.66% | 44.5만 |
|---|
| 2026.07.31 | ₩16,092 | ₩16,172 | ₩15,905 | ₩15,999 | -0.58% | 41.4만 |
|---|
| 2026.07.30 | ₩16,292 | ₩16,292 | ₩16,026 | ₩16,119 | -1.06% | 41.7만 |
|---|
| 2026.07.29 | ₩16,346 | ₩16,413 | ₩16,172 | ₩16,186 | -0.98% | 60.6만 |
|---|
| 2026.07.28 | ₩16,146 | ₩16,386 | ₩16,146 | ₩16,372 | +1.40% | 35.2만 |
|---|
| 2026.07.27 | ₩16,132 | ₩16,252 | ₩16,132 | ₩16,146 | +0.08% | 37.8만 |
|---|
| 2026.07.24 | ₩16,012 | ₩16,132 | ₩15,986 | ₩16,052 | +0.25% | 55.9만 |
|---|
| 2026.07.23 | ₩16,132 | ₩16,132 | ₩15,879 | ₩15,959 | -1.08% | 51만 |
|---|
| 2026.07.22 | ₩16,399 | ₩16,413 | ₩16,172 | ₩16,199 | -1.22% | 43.7만 |
|---|
| 2026.07.21 | ₩16,319 | ₩16,439 | ₩16,319 | ₩16,359 | +0.25% | 40.8만 |
|---|
| 2026.07.20 | ₩16,533 | ₩16,546 | ₩16,186 | ₩16,279 | -1.53% | 70.1만 |
|---|
| 2026.07.17 | ₩16,893 | ₩16,986 | ₩16,639 | ₩16,733 | -0.95% | 42.1만 |
|---|
| 2026.07.16 | ₩16,746 | ₩16,986 | ₩16,746 | ₩16,960 | +1.27% | 29.3만 |
|---|
| 2026.07.15 | ₩16,679 | ₩16,893 | ₩16,679 | ₩16,719 | +0.24% | 47.3만 |
|---|
| 2026.07.14 | ₩16,479 | ₩16,693 | ₩16,466 | ₩16,599 | +0.73% | 28.2만 |
|---|
| 2026.07.13 | ₩16,559 | ₩16,653 | ₩16,399 | ₩16,439 | -0.73% | 32.9만 |
|---|
| 2026.07.10 | ₩16,506 | ₩16,626 | ₩16,493 | ₩16,586 | +0.49% | 22.6만 |
|---|
| 2026.07.09 | ₩16,319 | ₩16,493 | ₩16,252 | ₩16,413 | +0.57% | 12.5만 |
|---|
| 2026.07.08 | ₩16,372 | ₩16,386 | ₩16,239 | ₩16,292 | -0.49% | 25.7만 |
|---|
| 2026.07.07 | ₩16,599 | ₩16,706 | ₩16,426 | ₩16,439 | -0.96% | 29.5만 |
|---|
| 2026.07.06 | ₩16,586 | ₩16,666 | ₩16,506 | ₩16,546 | -0.24% | 35.1만 |
|---|
| 2026.07.02 | ₩16,759 | ₩16,813 | ₩16,506 | ₩16,573 | -1.11% | 35.8만 |
|---|
| 2026.07.01 | ₩16,546 | ₩16,786 | ₩16,546 | ₩16,639 | +0.56% | 40.1만 |
|---|
| 2026.06.30 | ₩16,479 | ₩16,679 | ₩16,466 | ₩16,573 | +0.57% | 29.5만 |
|---|
| 2026.06.29 | ₩16,386 | ₩16,519 | ₩16,306 | ₩16,506 | +0.73% | 52.7만 |
|---|
| 2026.06.26 | ₩16,119 | ₩16,413 | ₩16,119 | ₩16,399 | +1.74% | 38.5만 |
|---|
| 2026.06.25 | ₩16,159 | ₩16,239 | ₩16,052 | ₩16,132 | -0.17% | 30.3만 |
|---|
| 2026.06.24 | ₩16,119 | ₩16,212 | ₩16,012 | ₩16,066 | -0.33% | 41.3만 |
|---|
| 2026.06.23 | ₩15,959 | ₩16,159 | ₩15,959 | ₩16,119 | +1.00% | 29.4만 |
|---|
| 2026.06.22 | ₩16,212 | ₩16,306 | ₩15,986 | ₩15,986 | -1.40% | 44.3만 |
|---|
| 2026.06.18 | ₩16,479 | ₩16,479 | ₩16,332 | ₩16,399 | -0.49% | 24.9만 |
|---|
| 2026.06.17 | ₩16,599 | ₩16,693 | ₩16,279 | ₩16,346 | -1.53% | 34.9만 |
|---|
| 2026.06.16 | ₩16,559 | ₩16,733 | ₩16,559 | ₩16,626 | +0.40% | 27.6만 |
|---|
| 2026.06.15 | ₩16,719 | ₩16,826 | ₩16,506 | ₩16,519 | -1.20% | 37만 |
|---|
| 2026.06.12 | ₩16,533 | ₩16,679 | ₩16,479 | ₩16,613 | +0.48% | 30.1만 |
|---|
| 2026.06.11 | ₩16,479 | ₩16,546 | ₩16,346 | ₩16,479 | 0.00% | 48.6만 |
|---|
| 2026.06.10 | ₩16,466 | ₩16,599 | ₩16,439 | ₩16,439 | -0.16% | 25.3만 |
|---|
| 2026.06.09 | ₩16,346 | ₩16,546 | ₩16,346 | ₩16,493 | +0.90% | 37.4만 |
|---|
| 2026.06.08 | ₩16,426 | ₩16,466 | ₩16,239 | ₩16,266 | -0.97% | 26.8만 |
|---|
| 2026.06.05 | ₩16,599 | ₩16,693 | ₩16,372 | ₩16,399 | -1.21% | 36.9만 |
|---|
| 2026.06.04 | ₩16,413 | ₩16,693 | ₩16,413 | ₩16,653 | +1.46% | 28.2만 |
|---|
| 2026.06.03 | ₩16,586 | ₩16,599 | ₩16,279 | ₩16,306 | -1.69% | 61.5만 |
|---|
| 2026.06.02 | ₩16,693 | ₩16,813 | ₩16,666 | ₩16,719 | +0.16% | 36.6만 |
|---|
| 2026.06.01 | ₩16,693 | ₩16,813 | ₩16,626 | ₩16,719 | +0.16% | 40.9만 |
|---|
| 2026.05.29 | ₩16,719 | ₩16,880 | ₩16,706 | ₩16,759 | +0.24% | 31만 |
|---|
| 2026.05.28 | ₩16,679 | ₩16,773 | ₩16,626 | ₩16,719 | +0.24% | 28.2만 |
|---|
| 2026.05.27 | ₩16,653 | ₩16,839 | ₩16,653 | ₩16,706 | +0.32% | 23.2만 |
|---|
| 2026.05.26 | ₩16,573 | ₩16,759 | ₩16,573 | ₩16,679 | +0.64% | 24.5만 |
|---|
| 2026.05.22 | ₩16,693 | ₩16,719 | ₩16,519 | ₩16,546 | -0.88% | 44.8만 |
|---|
| 2026.05.21 | ₩16,586 | ₩16,719 | ₩16,506 | ₩16,653 | +0.40% | 27.9만 |
|---|
| 2026.05.20 | ₩16,466 | ₩16,693 | ₩16,399 | ₩16,653 | +1.13% | 21.2만 |
|---|
| 2026.05.19 | ₩16,546 | ₩16,586 | ₩16,426 | ₩16,439 | -0.65% | 35.9만 |
|---|
| 2026.05.18 | ₩16,679 | ₩16,786 | ₩16,586 | ₩16,599 | -0.48% | 51.2만 |
|---|
| 2026.05.15 | ₩16,960 | ₩17,013 | ₩16,773 | ₩16,853 | -0.63% | 51.9만 |
|---|
| 2026.05.14 | ₩17,080 | ₩17,200 | ₩17,013 | ₩17,013 | -0.39% | 34.5만 |
|---|
| 2026.05.13 | ₩17,106 | ₩17,160 | ₩17,040 | ₩17,053 | -0.31% | 36.1만 |
|---|
| 2026.05.12 | ₩17,253 | ₩17,280 | ₩17,106 | ₩17,173 | -0.46% | 47.9만 |
|---|
| 2026.05.11 | ₩17,560 | ₩17,613 | ₩17,240 | ₩17,253 | -1.75% | 62.4만 |
|---|
| 2026.05.08 | ₩17,693 | ₩17,693 | ₩17,493 | ₩17,613 | -0.45% | 32.9만 |
|---|
| 2026.05.07 | ₩17,814 | ₩17,867 | ₩17,693 | ₩17,734 | -0.45% | 37.8만 |
|---|
| 2026.05.06 | ₩18,014 | ₩18,040 | ₩17,814 | ₩17,934 | -0.44% | 28.6만 |
|---|
| 2026.05.05 | ₩17,880 | ₩17,960 | ₩17,734 | ₩17,934 | +0.30% | 27.2만 |
|---|
| 2026.05.04 | ₩18,000 | ₩18,080 | ₩17,854 | ₩17,854 | -0.82% | 28.8만 |
|---|
| 2026.05.01 | ₩17,960 | ₩18,107 | ₩17,854 | ₩18,040 | +0.45% | 28.8만 |
|---|
| 2026.04.30 | ₩17,413 | ₩17,907 | ₩17,413 | ₩17,827 | +2.38% | 51.3만 |
|---|
| 2026.04.29 | ₩17,600 | ₩17,627 | ₩17,347 | ₩17,413 | -1.06% | 25.9만 |
|---|
| 2026.04.28 | ₩17,520 | ₩17,653 | ₩17,520 | ₩17,640 | +0.69% | 20.8만 |
|---|
| 2026.04.27 | ₩17,360 | ₩17,520 | ₩17,360 | ₩17,493 | +0.77% | 29.2만 |
|---|
| 2026.04.24 | ₩17,347 | ₩17,480 | ₩17,280 | ₩17,400 | +0.31% | 41.2만 |
|---|
| 2026.04.23 | ₩17,560 | ₩17,587 | ₩17,253 | ₩17,333 | -1.29% | 38.9만 |
|---|
| 2026.04.22 | ₩17,640 | ₩17,707 | ₩17,520 | ₩17,587 | -0.30% | 23.1만 |
|---|
| 2026.04.21 | ₩17,774 | ₩17,880 | ₩17,467 | ₩17,507 | -1.50% | 45.2만 |
|---|
| 2026.04.20 | ₩17,680 | ₩17,787 | ₩17,613 | ₩17,787 | +0.60% | 24.3만 |
|---|
| 2026.04.17 | ₩17,760 | ₩18,080 | ₩17,747 | ₩18,014 | +1.43% | 28.7만 |
|---|
| 2026.04.16 | ₩17,774 | ₩17,787 | ₩17,560 | ₩17,587 | -1.05% | 48.4만 |
|---|
| 2026.04.15 | ₩17,587 | ₩17,854 | ₩17,587 | ₩17,840 | +1.44% | 40.1만 |
|---|
| 2026.04.14 | ₩17,347 | ₩17,600 | ₩17,347 | ₩17,587 | +1.38% | 36.7만 |
|---|
| 2026.04.13 | ₩17,080 | ₩17,320 | ₩16,986 | ₩17,307 | +1.33% | 38.3만 |
|---|
| 2026.04.10 | ₩17,200 | ₩17,226 | ₩17,106 | ₩17,173 | -0.16% | 28.8만 |
|---|
| 2026.04.09 | ₩17,013 | ₩17,266 | ₩17,013 | ₩17,160 | +0.86% | 39.7만 |
|---|
| 2026.04.08 | ₩17,280 | ₩17,373 | ₩17,026 | ₩17,146 | -0.77% | 44.6만 |
|---|
| 2026.04.07 | ₩16,973 | ₩17,066 | ₩16,893 | ₩16,920 | -0.31% | 19.6만 |
|---|
| 2026.04.06 | ₩16,866 | ₩17,066 | ₩16,853 | ₩17,040 | +1.03% | 27.6만 |
|---|
| 2026.04.02 | ₩16,439 | ₩16,906 | ₩16,426 | ₩16,893 | +2.76% | 33.5만 |
|---|
| 2026.04.01 | ₩16,799 | ₩16,813 | ₩16,613 | ₩16,679 | -0.71% | 31.3만 |
|---|
| 2026.03.31 | ₩16,493 | ₩16,759 | ₩16,399 | ₩16,733 | +1.46% | 61만 |
|---|
| 2026.03.30 | ₩16,212 | ₩16,493 | ₩16,199 | ₩16,332 | +0.74% | 44.3만 |
|---|
| 2026.03.27 | ₩16,453 | ₩16,453 | ₩16,079 | ₩16,132 | -1.95% | 60.6만 |
|---|
| 2026.03.26 | ₩16,599 | ₩16,759 | ₩16,466 | ₩16,493 | -0.64% | 29.2만 |
|---|
| 2026.03.25 | ₩16,599 | ₩16,759 | ₩16,533 | ₩16,706 | +0.64% | 37.1만 |
|---|
| 2026.03.24 | ₩16,479 | ₩16,626 | ₩16,399 | ₩16,466 | -0.08% | 27만 |
|---|
| 2026.03.23 | ₩16,573 | ₩16,786 | ₩16,399 | ₩16,613 | +0.24% | 68만 |
|---|
| 2026.03.20 | ₩16,960 | ₩17,000 | ₩16,453 | ₩16,479 | -2.83% | 65.7만 |
|---|
| 2026.03.19 | ₩16,799 | ₩17,080 | ₩16,799 | ₩16,986 | +1.11% | 30.3만 |
|---|
| 2026.03.18 | ₩16,853 | ₩17,080 | ₩16,839 | ₩16,839 | -0.08% | 51.2만 |
|---|
| 2026.03.17 | ₩16,853 | ₩17,080 | ₩16,826 | ₩16,960 | +0.63% | 48.1만 |
|---|
| 2026.03.16 | ₩16,813 | ₩16,893 | ₩16,733 | ₩16,733 | -0.48% | 33.1만 |
|---|
| 2026.03.13 | ₩16,946 | ₩17,040 | ₩16,653 | ₩16,679 | -1.57% | 35.1만 |
|---|
| 2026.03.12 | ₩17,000 | ₩17,053 | ₩16,826 | ₩16,826 | -1.02% | 60만 |
|---|
| 2026.03.11 | ₩17,226 | ₩17,280 | ₩16,973 | ₩17,133 | -0.54% | 23.4만 |
|---|
| 2026.03.10 | ₩17,146 | ₩17,453 | ₩17,080 | ₩17,240 | +0.54% | 36.5만 |
|---|
| 2026.03.09 | ₩17,000 | ₩17,146 | ₩16,586 | ₩17,120 | +0.71% | 37.3만 |
|---|
| 2026.03.06 | ₩17,347 | ₩17,387 | ₩17,066 | ₩17,200 | -0.85% | 39.7만 |
|---|
| 2026.03.05 | ₩17,613 | ₩17,747 | ₩17,400 | ₩17,493 | -0.68% | 22.9만 |
|---|
| 2026.03.04 | ₩17,587 | ₩17,747 | ₩17,467 | ₩17,600 | +0.08% | 27만 |
|---|
| 2026.03.03 | ₩17,307 | ₩17,627 | ₩17,240 | ₩17,507 | +1.16% | 34.9만 |
|---|
| 2026.03.02 | ₩17,213 | ₩17,720 | ₩17,040 | ₩17,613 | +2.33% | 50.5만 |
|---|
| 2026.02.27 | ₩17,680 | ₩17,680 | ₩17,440 | ₩17,440 | -1.36% | 69.1만 |
|---|
| 2026.02.26 | ₩17,693 | ₩17,827 | ₩17,587 | ₩17,800 | +0.60% | 33.3만 |
|---|
| 2026.02.25 | ₩17,720 | ₩17,774 | ₩17,400 | ₩17,747 | +0.15% | 64.8만 |
|---|
| 2026.02.24 | ₩17,640 | ₩17,747 | ₩17,507 | ₩17,680 | +0.23% | 38.6만 |
|---|
| 2026.02.23 | ₩17,920 | ₩18,040 | ₩17,573 | ₩17,640 | -1.56% | 158만 |
|---|
| 2026.02.20 | ₩18,120 | ₩18,187 | ₩18,000 | ₩18,161 | +0.22% | 38.2만 |
|---|
| 2026.02.19 | ₩18,347 | ₩18,347 | ₩18,067 | ₩18,201 | -0.80% | 30.1만 |
|---|
| 2026.02.18 | ₩18,347 | ₩18,454 | ₩18,267 | ₩18,361 | +0.07% | 32.4만 |
|---|
| 2026.02.17 | ₩18,454 | ₩18,494 | ₩18,161 | ₩18,307 | -0.80% | 37.1만 |
|---|
| 2026.02.13 | ₩18,441 | ₩18,574 | ₩18,214 | ₩18,414 | -0.14% | 23.7만 |
|---|
| 2026.02.12 | ₩18,481 | ₩18,668 | ₩18,307 | ₩18,427 | -0.29% | 36.2만 |
|---|
| 2026.02.11 | ₩18,521 | ₩18,574 | ₩18,334 | ₩18,441 | -0.43% | 105.7만 |
|---|
| 2026.02.10 | ₩18,387 | ₩18,521 | ₩18,387 | ₩18,507 | +0.65% | 14.1만 |
|---|
| 2026.02.09 | ₩18,454 | ₩18,454 | ₩18,174 | ₩18,401 | -0.29% | 27.5만 |
|---|
| 2026.02.06 | ₩18,481 | ₩18,574 | ₩18,427 | ₩18,494 | +0.07% | 21.7만 |
|---|
| 2026.02.05 | ₩18,521 | ₩18,601 | ₩18,374 | ₩18,441 | -0.43% | 41.3만 |
|---|
| 2026.02.04 | ₩18,507 | ₩18,681 | ₩18,441 | ₩18,668 | +0.87% | 22.7만 |
|---|
| 2026.02.03 | ₩18,547 | ₩18,694 | ₩18,267 | ₩18,481 | -0.36% | 28.4만 |
|---|
| 2026.02.02 | ₩18,547 | ₩18,654 | ₩18,307 | ₩18,521 | -0.14% | 47.6만 |
|---|
| 2026.01.30 | ₩19,014 | ₩19,014 | ₩18,441 | ₩18,561 | -2.39% | 50.5만 |
|---|
| 2026.01.29 | ₩19,188 | ₩19,228 | ₩18,934 | ₩19,081 | -0.56% | 19.4만 |
|---|
| 2026.01.28 | ₩19,161 | ₩19,268 | ₩19,055 | ₩19,055 | -0.56% | 17.6만 |
|---|
| 2026.01.27 | ₩19,014 | ₩19,188 | ₩18,934 | ₩19,175 | +0.84% | 34.9만 |
|---|
| 2026.01.26 | ₩19,028 | ₩19,028 | ₩18,761 | ₩18,974 | -0.28% | 27만 |
|---|
| 2026.01.23 | ₩19,215 | ₩19,241 | ₩19,095 | ₩19,095 | -0.62% | 46.1만 |
|---|
| 2026.01.22 | ₩19,295 | ₩19,428 | ₩19,215 | ₩19,228 | -0.35% | 19.8만 |
|---|
| 2026.01.21 | ₩19,081 | ₩19,241 | ₩18,988 | ₩19,241 | +0.84% | 24.9만 |
|---|
| 2026.01.20 | ₩19,161 | ₩19,161 | ₩18,974 | ₩19,014 | -0.77% | 40.3만 |
|---|
| 2026.01.16 | ₩19,482 | ₩19,668 | ₩19,441 | ₩19,628 | +0.75% | 35.1만 |
|---|
| 2026.01.15 | ₩19,148 | ₩19,522 | ₩19,081 | ₩19,495 | +1.81% | 30만 |
|---|
| 2026.01.14 | ₩18,814 | ₩19,175 | ₩18,774 | ₩19,148 | +1.77% | 29.4만 |
|---|
| 2026.01.13 | ₩18,948 | ₩19,001 | ₩18,801 | ₩18,854 | -0.49% | 63.1만 |
|---|
| 2026.01.12 | ₩18,841 | ₩18,961 | ₩18,761 | ₩18,934 | +0.50% | 30.4만 |
|---|
| 2026.01.09 | ₩18,828 | ₩19,014 | ₩18,814 | ₩18,908 | +0.43% | 67.8만 |
|---|
| 2026.01.08 | ₩18,347 | ₩18,814 | ₩18,334 | ₩18,668 | +1.75% | 55.3만 |
|---|
| 2026.01.07 | ₩18,601 | ₩18,668 | ₩18,347 | ₩18,374 | -1.22% | 29.6만 |
|---|
| 2026.01.06 | ₩18,561 | ₩18,614 | ₩18,414 | ₩18,601 | +0.22% | 19.3만 |
|---|
| 2026.01.05 | ₩18,441 | ₩18,668 | ₩18,414 | ₩18,587 | +0.80% | 39.4만 |
|---|
| 2026.01.02 | ₩18,281 | ₩18,574 | ₩18,174 | ₩18,441 | +0.88% | 25.4만 |
|---|
| 2025.12.31 | ₩18,281 | ₩18,321 | ₩18,214 | ₩18,227 | -0.29% | 32.8만 |
|---|
| 2025.12.30 | ₩18,241 | ₩18,294 | ₩18,201 | ₩18,214 | -0.15% | 18.4만 |
|---|
| 2025.12.29 | ₩18,307 | ₩18,387 | ₩18,187 | ₩18,227 | -0.44% | 35.7만 |
|---|
| 2025.12.26 | ₩18,294 | ₩18,401 | ₩18,241 | ₩18,334 | +0.22% | 19.8만 |
|---|
| 2025.12.24 | ₩18,201 | ₩18,334 | ₩18,201 | ₩18,334 | +0.73% | 14.4만 |
|---|
| 2025.12.23 | ₩18,401 | ₩18,454 | ₩18,174 | ₩18,201 | -1.09% | 33.7만 |
|---|
| 2025.12.22 | ₩18,414 | ₩18,467 | ₩18,387 | ₩18,427 | +0.07% | 27.4만 |
|---|
| 2025.12.19 | ₩18,681 | ₩18,748 | ₩18,574 | ₩18,587 | -0.50% | 28.2만 |
|---|
| 2025.12.18 | ₩18,614 | ₩18,721 | ₩18,547 | ₩18,668 | +0.29% | 24.5만 |
|---|
| 2025.12.17 | ₩18,547 | ₩18,734 | ₩18,534 | ₩18,574 | +0.14% | 29만 |
|---|
| 2025.12.16 | ₩18,507 | ₩18,561 | ₩18,427 | ₩18,441 | -0.36% | 16.1만 |
|---|
| 2025.12.15 | ₩18,547 | ₩18,547 | ₩18,374 | ₩18,494 | -0.29% | 23.7만 |
|---|
| 2025.12.12 | ₩18,547 | ₩18,721 | ₩18,481 | ₩18,507 | -0.22% | 29.2만 |
|---|
| 2025.12.11 | ₩18,614 | ₩18,668 | ₩18,534 | ₩18,547 | -0.36% | 28.7만 |
|---|
| 2025.12.10 | ₩18,427 | ₩18,681 | ₩18,427 | ₩18,628 | +1.09% | 17.7만 |
|---|
| 2025.12.09 | ₩18,494 | ₩18,587 | ₩18,414 | ₩18,441 | -0.29% | 21.7만 |
|---|
| 2025.12.08 | ₩18,587 | ₩18,601 | ₩18,494 | ₩18,507 | -0.43% | 22.8만 |
|---|
| 2025.12.05 | ₩18,494 | ₩18,654 | ₩18,494 | ₩18,601 | +0.58% | 26.3만 |
|---|
| 2025.12.04 | ₩18,521 | ₩18,587 | ₩18,467 | ₩18,494 | -0.14% | 46.4만 |
|---|
| 2025.12.03 | ₩18,334 | ₩18,561 | ₩18,334 | ₩18,534 | +1.09% | 24.7만 |
|---|
| 2025.12.02 | ₩18,321 | ₩18,361 | ₩18,201 | ₩18,267 | -0.29% | 25만 |
|---|
| 2025.12.01 | ₩18,254 | ₩18,401 | ₩18,214 | ₩18,281 | +0.15% | 28.4만 |
|---|
| 2025.11.28 | ₩18,347 | ₩18,427 | ₩18,334 | ₩18,387 | +0.22% | 17.4만 |
|---|
| 2025.11.26 | ₩18,161 | ₩18,427 | ₩18,134 | ₩18,334 | +0.96% | 26만 |
|---|
| 2025.11.25 | ₩17,880 | ₩18,201 | ₩17,880 | ₩18,174 | +1.64% | 28만 |
|---|
| 2025.11.24 | ₩17,800 | ₩17,894 | ₩17,734 | ₩17,867 | +0.37% | 20.8만 |
|---|
| 2025.11.21 | ₩17,693 | ₩18,080 | ₩17,667 | ₩18,000 | +1.73% | 23.9만 |
|---|
| 2025.11.20 | ₩17,800 | ₩17,920 | ₩17,600 | ₩17,613 | -1.05% | 34.3만 |
|---|
| 2025.11.19 | ₩17,774 | ₩17,894 | ₩17,667 | ₩17,707 | -0.38% | 31.2만 |
|---|
| 2025.11.18 | ₩17,680 | ₩17,800 | ₩17,627 | ₩17,787 | +0.60% | 35.1만 |
|---|
| 2025.11.17 | ₩18,080 | ₩18,080 | ₩17,720 | ₩17,720 | -1.99% | 17.8만 |
|---|
| 2025.11.14 | ₩18,094 | ₩18,107 | ₩17,907 | ₩18,067 | -0.15% | 18.6만 |
|---|
| 2025.11.13 | ₩18,201 | ₩18,241 | ₩18,040 | ₩18,080 | -0.66% | 25.3만 |
|---|
| 2025.11.12 | ₩18,281 | ₩18,321 | ₩18,201 | ₩18,214 | -0.36% | 32.7만 |
|---|
| 2025.11.11 | ₩18,067 | ₩18,281 | ₩18,067 | ₩18,254 | +1.03% | 21.8만 |
|---|
| 2025.11.10 | ₩18,134 | ₩18,174 | ₩18,014 | ₩18,054 | -0.44% | 17.4만 |
|---|
| 2025.11.07 | ₩18,027 | ₩18,120 | ₩17,934 | ₩18,107 | +0.44% | 11.6만 |
|---|
| 2025.11.06 | ₩18,134 | ₩18,281 | ₩18,040 | ₩18,054 | -0.44% | 14.8만 |
|---|
| 2025.11.05 | ₩17,987 | ₩18,107 | ₩17,934 | ₩18,054 | +0.37% | 14.1만 |
|---|
| 2025.11.04 | ₩17,840 | ₩18,040 | ₩17,840 | ₩17,987 | +0.82% | 23.7만 |
|---|
| 2025.11.03 | ₩17,934 | ₩18,000 | ₩17,760 | ₩17,974 | +0.22% | 24.2만 |
|---|
| 2025.10.31 | ₩17,867 | ₩18,000 | ₩17,720 | ₩17,960 | +0.52% | 25.5만 |
|---|
| 2025.10.30 | ₩18,000 | ₩18,054 | ₩17,760 | ₩17,840 | -0.89% | 23.7만 |
|---|
| 2025.10.29 | ₩18,241 | ₩18,307 | ₩17,960 | ₩18,027 | -1.17% | 20.1만 |
|---|
| 2025.10.28 | ₩18,254 | ₩18,321 | ₩18,187 | ₩18,267 | +0.07% | 13.8만 |
|---|
| 2025.10.27 | ₩18,187 | ₩18,294 | ₩18,174 | ₩18,281 | +0.51% | 16.7만 |
|---|
| 2025.10.24 | ₩18,107 | ₩18,254 | ₩18,094 | ₩18,147 | +0.22% | 24.9만 |
|---|
| 2025.10.23 | ₩17,974 | ₩18,040 | ₩17,907 | ₩17,960 | -0.07% | 21.3만 |
|---|
| 2025.10.22 | ₩17,907 | ₩18,000 | ₩17,854 | ₩17,987 | +0.45% | 12.6만 |
|---|
| 2025.10.21 | ₩17,814 | ₩17,920 | ₩17,787 | ₩17,894 | +0.45% | 16.8만 |
|---|
| 2025.10.20 | ₩17,680 | ₩17,854 | ₩17,627 | ₩17,840 | +0.91% | 13.9만 |
|---|
| 2025.10.17 | ₩17,653 | ₩17,854 | ₩17,653 | ₩17,827 | +0.98% | 16.1만 |
|---|
| 2025.10.16 | ₩18,094 | ₩18,107 | ₩17,680 | ₩17,693 | -2.21% | 20.8만 |
|---|
| 2025.10.15 | ₩18,201 | ₩18,227 | ₩18,040 | ₩18,107 | -0.51% | 11.4만 |
|---|
| 2025.10.14 | ₩17,814 | ₩18,187 | ₩17,760 | ₩18,147 | +1.87% | 19.4만 |
|---|
| 2025.10.13 | ₩17,680 | ₩17,920 | ₩17,653 | ₩17,907 | +1.28% | 25만 |
|---|
| 2025.10.10 | ₩17,827 | ₩17,947 | ₩17,560 | ₩17,600 | -1.27% | 32.5만 |
|---|