시장 데이터를 불러오는 중
전체 종목
Invesco KBW Property & Casualty Insurance ETF 과거 주가
Invesco KBW Property & Casualty Insurance ETF · KBWP · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco KBW Property & Casualty Insurance ETF · KBWP · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩169,968 | ₩170,892 | ₩169,124 | ₩169,124 | -0.50% | 8.4천 |
| 2026.10.08 | ₩167,798 | ₩170,571 | ₩167,504 | ₩170,356 | +1.52% | 5천 |
| 2026.10.07 | ₩167,022 | ₩167,504 | ₩166,446 | ₩166,446 | -0.34% | 2.1만 |
| 2026.10.06 | ₩166,566 | ₩167,825 | ₩166,539 | ₩166,941 | +0.23% | 3.4만 |
| 2026.10.05 | ₩165,093 | ₩166,406 | ₩164,638 | ₩166,352 | +0.76% | 4.4만 |
| 2026.10.02 | ₩166,928 | ₩166,928 | ₩165,133 | ₩165,656 | -0.76% | 1.9만 |
| 2026.10.01 | ₩165,147 | ₩166,419 | ₩164,946 | ₩166,419 | +0.77% | 5천 |
| 2026.09.30 | ₩166,298 | ₩166,298 | ₩164,196 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩164,303 |
| -1.20% |
| 6.6천 |
| 2026.09.29 | ₩164,531 | ₩166,111 | ₩164,531 | ₩165,883 | +0.82% | 5천 |
|---|
| 2026.09.28 | ₩166,406 | ₩166,406 | ₩164,946 | ₩165,321 | -0.65% | 6.8천 |
|---|
| 2026.09.25 | ₩166,111 | ₩166,566 | ₩164,879 | ₩165,856 | -0.15% | 5.4천 |
|---|
| 2026.09.24 | ₩168,080 | ₩168,080 | ₩165,401 | ₩165,401 | -1.59% | 1.2만 |
|---|
| 2026.09.23 | ₩166,901 | ₩168,428 | ₩166,365 | ₩166,365 | -0.32% | 8.3천 |
|---|
| 2026.09.22 | ₩171,374 | ₩171,374 | ₩166,566 | ₩167,758 | -2.11% | 1.6만 |
|---|
| 2026.09.21 | ₩171,669 | ₩172,847 | ₩170,437 | ₩170,437 | -0.72% | 9.4천 |
|---|
| 2026.09.18 | ₩172,339 | ₩173,182 | ₩171,950 | ₩172,714 | +0.22% | 1.5만 |
|---|
| 2026.09.17 | ₩174,709 | ₩174,709 | ₩173,142 | ₩173,812 | -0.51% | 7.8천 |
|---|
| 2026.09.16 | ₩175,097 | ₩176,129 | ₩174,053 | ₩174,749 | -0.20% | 1.6만 |
|---|
| 2026.09.15 | ₩176,129 | ₩176,946 | ₩175,647 | ₩176,169 | +0.02% | 5.8만 |
|---|
| 2026.09.14 | ₩176,825 | ₩177,147 | ₩175,981 | ₩176,879 | +0.03% | 2.7만 |
|---|
| 2026.09.11 | ₩175,914 | ₩175,914 | ₩172,914 | ₩173,892 | -1.15% | 9.2천 |
|---|
| 2026.09.10 | ₩174,066 | ₩174,669 | ₩173,115 | ₩173,705 | -0.21% | 1.1만 |
|---|
| 2026.09.09 | ₩174,964 | ₩175,499 | ₩173,008 | ₩173,276 | -0.96% | 1.1만 |
|---|
| 2026.09.08 | ₩178,258 | ₩178,258 | ₩174,575 | ₩174,656 | -2.02% | 2.8만 |
|---|
| 2026.09.04 | ₩179,892 | ₩180,066 | ₩178,030 | ₩178,138 | -0.98% | 1.2만 |
|---|
| 2026.09.03 | ₩179,155 | ₩181,673 | ₩179,155 | ₩181,004 | +1.03% | 8.1천 |
|---|
| 2026.09.02 | ₩178,660 | ₩179,544 | ₩178,298 | ₩178,606 | -0.03% | 7.6천 |
|---|
| 2026.09.01 | ₩180,240 | ₩180,240 | ₩177,361 | ₩177,682 | -1.42% | 6천 |
|---|
| 2026.08.31 | ₩180,964 | ₩180,964 | ₩177,495 | ₩177,709 | -1.80% | 2.1만 |
|---|
| 2026.08.28 | ₩180,428 | ₩181,017 | ₩180,120 | ₩180,776 | +0.19% | 6.9천 |
|---|
| 2026.08.27 | ₩181,030 | ₩181,030 | ₩178,914 | ₩179,169 | -1.03% | 4.5천 |
|---|
| 2026.08.26 | ₩180,468 | ₩182,048 | ₩180,468 | ₩181,566 | +0.61% | 4.6천 |
|---|
| 2026.08.25 | ₩182,946 | ₩182,946 | ₩180,816 | ₩181,097 | -1.01% | 4.2천 |
|---|
| 2026.08.24 | ₩178,888 | ₩182,731 | ₩178,888 | ₩182,611 | +2.08% | 1.6만 |
|---|
| 2026.08.21 | ₩179,236 | ₩180,321 | ₩179,236 | ₩179,504 | +0.15% | 5.7천 |
|---|
| 2026.08.20 | ₩178,004 | ₩179,879 | ₩178,004 | ₩179,022 | +0.57% | 8.2천 |
|---|
| 2026.08.19 | ₩178,673 | ₩180,214 | ₩177,950 | ₩177,990 | -0.38% | 1.2만 |
|---|
| 2026.08.18 | ₩178,084 | ₩179,410 | ₩177,401 | ₩177,401 | -0.38% | 2.3만 |
|---|
| 2026.08.17 | ₩178,526 | ₩179,129 | ₩176,089 | ₩176,276 | -1.26% | 6.3천 |
|---|
| 2026.08.14 | ₩178,553 | ₩179,370 | ₩178,553 | ₩178,660 | +0.06% | 9천 |
|---|
| 2026.08.13 | ₩179,450 | ₩179,464 | ₩177,669 | ₩178,754 | -0.39% | 1.1만 |
|---|
| 2026.08.12 | ₩178,205 | ₩179,383 | ₩177,120 | ₩178,231 | +0.02% | 1.3만 |
|---|
| 2026.08.11 | ₩179,986 | ₩181,111 | ₩179,464 | ₩179,825 | -0.09% | 1.1만 |
|---|
| 2026.08.10 | ₩181,004 | ₩181,700 | ₩180,066 | ₩180,964 | -0.02% | 16.4만 |
|---|
| 2026.08.07 | ₩180,964 | ₩182,571 | ₩180,964 | ₩181,941 | +0.54% | 7천 |
|---|
| 2026.08.06 | ₩182,624 | ₩183,214 | ₩181,780 | ₩183,214 | +0.32% | 5.4천 |
|---|
| 2026.08.05 | ₩181,191 | ₩182,986 | ₩181,191 | ₩182,343 | +0.64% | 1.8만 |
|---|
| 2026.08.04 | ₩180,830 | ₩180,977 | ₩179,651 | ₩180,749 | -0.04% | 1.4만 |
|---|
| 2026.08.03 | ₩182,972 | ₩182,972 | ₩180,615 | ₩181,097 | -1.02% | 4.2만 |
|---|
| 2026.07.31 | ₩181,392 | ₩181,740 | ₩180,749 | ₩180,843 | -0.30% | 7.3천 |
|---|
| 2026.07.30 | ₩185,946 | ₩186,615 | ₩179,597 | ₩181,673 | -2.30% | 3.7만 |
|---|
| 2026.07.29 | ₩187,472 | ₩187,995 | ₩184,727 | ₩186,588 | -0.47% | 1.7만 |
|---|
| 2026.07.28 | ₩182,839 | ₩187,298 | ₩182,839 | ₩187,231 | +2.40% | 3만 |
|---|
| 2026.07.27 | ₩181,432 | ₩183,414 | ₩181,432 | ₩182,490 | +0.58% | 4.5만 |
|---|
| 2026.07.24 | ₩177,053 | ₩180,950 | ₩177,053 | ₩180,749 | +2.09% | 2.1만 |
|---|
| 2026.07.23 | ₩173,249 | ₩176,972 | ₩173,249 | ₩176,972 | +2.15% | 6.8천 |
|---|
| 2026.07.22 | ₩176,464 | ₩176,464 | ₩174,589 | ₩175,138 | -0.75% | 1.8만 |
|---|
| 2026.07.21 | ₩178,499 | ₩179,383 | ₩176,530 | ₩177,535 | -0.54% | 1.4만 |
|---|
| 2026.07.20 | ₩177,830 | ₩179,464 | ₩177,830 | ₩178,914 | +0.61% | 2만 |
|---|
| 2026.07.17 | ₩179,798 | ₩180,910 | ₩177,937 | ₩178,780 | -0.57% | 2.2만 |
|---|
| 2026.07.16 | ₩172,017 | ₩175,352 | ₩171,870 | ₩175,312 | +1.92% | 1.3만 |
|---|
| 2026.07.15 | ₩174,200 | ₩174,200 | ₩171,307 | ₩171,589 | -1.50% | 2.7만 |
|---|
| 2026.07.14 | ₩181,285 | ₩181,285 | ₩176,972 | ₩176,972 | -2.38% | 1.6만 |
|---|
| 2026.07.13 | ₩176,772 | ₩180,455 | ₩176,772 | ₩180,455 | +2.08% | 1.2만 |
|---|
| 2026.07.10 | ₩177,428 | ₩177,856 | ₩176,276 | ₩177,120 | -0.17% | 7.2천 |
|---|
| 2026.07.09 | ₩178,164 | ₩178,164 | ₩176,544 | ₩176,544 | -0.91% | 9.7천 |
|---|
| 2026.07.08 | ₩178,740 | ₩180,093 | ₩178,164 | ₩178,164 | -0.32% | 2.1만 |
|---|
| 2026.07.07 | ₩179,785 | ₩182,276 | ₩179,785 | ₩179,812 | +0.01% | 2.6만 |
|---|
| 2026.07.06 | ₩179,410 | ₩179,410 | ₩177,160 | ₩177,843 | -0.87% | 10.8만 |
|---|
| 2026.07.02 | ₩174,481 | ₩179,182 | ₩173,785 | ₩179,182 | +2.69% | 1.6만 |
|---|
| 2026.07.01 | ₩169,914 | ₩174,830 | ₩169,914 | ₩173,825 | +2.30% | 2만 |
|---|
| 2026.06.30 | ₩169,620 | ₩170,999 | ₩169,272 | ₩169,781 | +0.09% | 1.4만 |
|---|
| 2026.06.29 | ₩169,914 | ₩170,557 | ₩168,816 | ₩170,276 | +0.21% | 1.5만 |
|---|
| 2026.06.26 | ₩165,133 | ₩170,182 | ₩165,133 | ₩170,182 | +3.06% | 1만 |
|---|
| 2026.06.25 | ₩166,486 | ₩168,562 | ₩164,678 | ₩164,678 | -1.09% | 1.6만 |
|---|
| 2026.06.24 | ₩166,205 | ₩168,080 | ₩166,151 | ₩167,129 | +0.56% | 1.1만 |
|---|
| 2026.06.23 | ₩161,303 | ₩165,120 | ₩161,303 | ₩165,120 | +2.37% | 3.9만 |
|---|
| 2026.06.22 | ₩161,008 | ₩163,071 | ₩160,673 | ₩161,156 | +0.09% | 9.1천 |
|---|
| 2026.06.18 | ₩162,642 | ₩162,642 | ₩160,539 | ₩161,343 | -0.80% | 1만 |
|---|
| 2026.06.17 | ₩163,861 | ₩163,861 | ₩162,106 | ₩162,749 | -0.68% | 2만 |
|---|
| 2026.06.16 | ₩163,392 | ₩164,316 | ₩162,763 | ₩163,486 | +0.06% | 1.7만 |
|---|
| 2026.06.15 | ₩162,615 | ₩163,593 | ₩162,307 | ₩162,441 | -0.11% | 7.1천 |
|---|
| 2026.06.12 | ₩161,865 | ₩163,392 | ₩161,169 | ₩163,245 | +0.85% | 6.5천 |
|---|
| 2026.06.11 | ₩164,584 | ₩164,584 | ₩162,374 | ₩162,374 | -1.34% | 4.8천 |
|---|
| 2026.06.10 | ₩159,642 | ₩163,834 | ₩159,642 | ₩162,830 | +2.00% | 2.3만 |
|---|
| 2026.06.09 | ₩159,294 | ₩161,276 | ₩159,173 | ₩159,950 | +0.41% | 7.7천 |
|---|
| 2026.06.08 | ₩160,740 | ₩160,740 | ₩158,383 | ₩159,254 | -0.92% | 1.4만 |
|---|
| 2026.06.05 | ₩157,834 | ₩161,651 | ₩157,767 | ₩161,410 | +2.27% | 7.5천 |
|---|
| 2026.06.04 | ₩157,727 | ₩158,383 | ₩155,865 | ₩156,147 | -1.00% | 1.8만 |
|---|
| 2026.06.03 | ₩154,754 | ₩155,705 | ₩153,843 | ₩154,191 | -0.36% | 9천 |
|---|
| 2026.06.02 | ₩155,356 | ₩156,656 | ₩154,231 | ₩155,477 | +0.08% | 1.4만 |
|---|
| 2026.06.01 | ₩154,298 | ₩155,879 | ₩154,298 | ₩155,276 | +0.63% | 1.9만 |
|---|
| 2026.05.29 | ₩155,906 | ₩156,147 | ₩154,218 | ₩154,446 | -0.94% | 9.2천 |
|---|
| 2026.05.28 | ₩157,191 | ₩158,758 | ₩156,026 | ₩156,026 | -0.74% | 7.5천 |
|---|
| 2026.05.27 | ₩159,589 | ₩161,825 | ₩157,767 | ₩157,995 | -1.00% | 6.2천 |
|---|
| 2026.05.26 | ₩161,075 | ₩161,383 | ₩160,379 | ₩160,553 | -0.32% | 9.2천 |
|---|
| 2026.05.22 | ₩162,321 | ₩162,481 | ₩161,276 | ₩161,557 | -0.47% | 6.4천 |
|---|
| 2026.05.21 | ₩162,589 | ₩162,642 | ₩160,633 | ₩162,361 | -0.14% | 5.2천 |
|---|
| 2026.05.20 | ₩162,013 | ₩162,615 | ₩161,705 | ₩162,281 | +0.17% | 7.5천 |
|---|
| 2026.05.19 | ₩162,361 | ₩164,624 | ₩162,147 | ₩162,481 | +0.07% | 9천 |
|---|
| 2026.05.18 | ₩162,053 | ₩163,258 | ₩161,932 | ₩162,870 | +0.50% | 2.3만 |
|---|
| 2026.05.15 | ₩159,522 | ₩160,004 | ₩158,731 | ₩159,147 | -0.24% | 1.6만 |
|---|
| 2026.05.14 | ₩156,388 | ₩158,370 | ₩156,388 | ₩157,700 | +0.84% | 6.3천 |
|---|
| 2026.05.13 | ₩157,245 | ₩158,932 | ₩155,142 | ₩156,160 | -0.69% | 9.3천 |
|---|
| 2026.05.12 | ₩157,406 | ₩159,374 | ₩157,044 | ₩158,370 | +0.61% | 7.4천 |
|---|
| 2026.05.11 | ₩158,008 | ₩158,839 | ₩157,031 | ₩157,714 | -0.19% | 2.5만 |
|---|
| 2026.05.08 | ₩158,169 | ₩158,557 | ₩156,575 | ₩157,580 | -0.37% | 8.4천 |
|---|
| 2026.05.07 | ₩157,312 | ₩158,959 | ₩156,990 | ₩158,276 | +0.61% | 7천 |
|---|
| 2026.05.06 | ₩159,026 | ₩160,673 | ₩157,941 | ₩157,941 | -0.68% | 7.7천 |
|---|
| 2026.05.05 | ₩158,946 | ₩159,749 | ₩158,745 | ₩158,973 | +0.02% | 1.1만 |
|---|
| 2026.05.04 | ₩158,731 | ₩160,553 | ₩158,290 | ₩158,798 | +0.04% | 1.2만 |
|---|
| 2026.05.01 | ₩161,624 | ₩162,789 | ₩159,441 | ₩159,441 | -1.35% | 1.3만 |
|---|
| 2026.04.30 | ₩159,575 | ₩160,473 | ₩158,356 | ₩160,459 | +0.55% | 7.2천 |
|---|
| 2026.04.29 | ₩162,227 | ₩162,736 | ₩160,325 | ₩160,647 | -0.97% | 1.5만 |
|---|
| 2026.04.28 | ₩161,678 | ₩163,754 | ₩161,678 | ₩162,736 | +0.65% | 2.6만 |
|---|
| 2026.04.27 | ₩161,397 | ₩163,486 | ₩161,397 | ₩161,919 | +0.32% | 9.8천 |
|---|
| 2026.04.24 | ₩164,745 | ₩164,745 | ₩161,370 | ₩161,531 | -1.95% | 2.3만 |
|---|
| 2026.04.23 | ₩164,276 | ₩164,986 | ₩163,513 | ₩164,624 | +0.21% | 9.5천 |
|---|
| 2026.04.22 | ₩165,816 | ₩165,816 | ₩162,562 | ₩163,298 | -1.52% | 1.8만 |
|---|
| 2026.04.21 | ₩164,664 | ₩165,508 | ₩164,557 | ₩165,508 | +0.51% | 5.1천 |
|---|
| 2026.04.20 | ₩164,356 | ₩166,057 | ₩164,062 | ₩164,330 | -0.02% | 8.2천 |
|---|
| 2026.04.17 | ₩164,959 | ₩166,432 | ₩164,906 | ₩164,986 | +0.02% | 9.4천 |
|---|
| 2026.04.16 | ₩163,700 | ₩164,932 | ₩163,700 | ₩164,651 | +0.58% | 1.2만 |
|---|
| 2026.04.15 | ₩161,812 | ₩164,249 | ₩161,812 | ₩163,352 | +0.95% | 9.2천 |
|---|
| 2026.04.14 | ₩161,423 | ₩162,495 | ₩161,423 | ₩161,852 | +0.27% | 2.4만 |
|---|
| 2026.04.13 | ₩159,495 | ₩162,763 | ₩159,495 | ₩162,763 | +2.05% | 2만 |
|---|
| 2026.04.10 | ₩161,624 | ₩161,624 | ₩158,959 | ₩159,495 | -1.32% | 1.3만 |
|---|
| 2026.04.09 | ₩163,098 | ₩164,651 | ₩162,642 | ₩163,231 | +0.08% | 6.2천 |
|---|
| 2026.04.08 | ₩162,495 | ₩163,178 | ₩160,955 | ₩163,178 | +0.42% | 1.6만 |
|---|
| 2026.04.07 | ₩159,856 | ₩161,303 | ₩159,602 | ₩160,258 | +0.25% | 7.1천 |
|---|
| 2026.04.06 | ₩159,120 | ₩160,700 | ₩159,120 | ₩160,700 | +0.99% | 2만 |
|---|
| 2026.04.02 | ₩157,740 | ₩160,473 | ₩157,740 | ₩160,004 | +1.43% | 1.6만 |
|---|
| 2026.04.01 | ₩158,343 | ₩159,602 | ₩157,526 | ₩158,223 | -0.08% | 1.5만 |
|---|
| 2026.03.31 | ₩158,370 | ₩160,606 | ₩158,370 | ₩159,348 | +0.62% | 4.4천 |
|---|
| 2026.03.30 | ₩156,401 | ₩159,883 | ₩156,348 | ₩159,147 | +1.76% | 9.6천 |
|---|
| 2026.03.27 | ₩159,200 | ₩159,602 | ₩155,638 | ₩155,839 | -2.11% | 1.4만 |
|---|
| 2026.03.26 | ₩158,839 | ₩159,897 | ₩158,370 | ₩158,865 | +0.02% | 1.8만 |
|---|
| 2026.03.25 | ₩160,848 | ₩160,861 | ₩157,955 | ₩158,557 | -1.42% | 2.2만 |
|---|
| 2026.03.24 | ₩159,334 | ₩161,035 | ₩159,334 | ₩159,816 | +0.30% | 1만 |
|---|
| 2026.03.23 | ₩160,606 | ₩160,981 | ₩160,111 | ₩160,111 | -0.31% | 8.5천 |
|---|
| 2026.03.20 | ₩158,892 | ₩161,196 | ₩158,892 | ₩160,419 | +0.96% | 3.3만 |
|---|
| 2026.03.19 | ₩160,178 | ₩161,276 | ₩158,705 | ₩159,200 | -0.61% | 1.9만 |
|---|
| 2026.03.18 | ₩162,816 | ₩162,816 | ₩160,298 | ₩160,459 | -1.45% | 1.4만 |
|---|
| 2026.03.17 | ₩164,999 | ₩165,187 | ₩162,709 | ₩162,763 | -1.36% | 1.2만 |
|---|
| 2026.03.16 | ₩162,763 | ₩164,156 | ₩162,589 | ₩163,218 | +0.28% | 7.9천 |
|---|
| 2026.03.13 | ₩161,691 | ₩163,124 | ₩161,691 | ₩162,080 | +0.24% | 1.4만 |
|---|
| 2026.03.12 | ₩160,124 | ₩162,789 | ₩160,124 | ₩161,584 | +0.91% | 2.5만 |
|---|
| 2026.03.11 | ₩162,856 | ₩162,856 | ₩160,834 | ₩161,370 | -0.91% | 1.5만 |
|---|
| 2026.03.10 | ₩165,133 | ₩165,133 | ₩162,990 | ₩162,990 | -1.30% | 1만 |
|---|
| 2026.03.09 | ₩165,240 | ₩165,776 | ₩163,580 | ₩164,531 | -0.43% | 1.8만 |
|---|
| 2026.03.06 | ₩166,365 | ₩167,557 | ₩165,361 | ₩167,557 | +0.72% | 5천 |
|---|
| 2026.03.05 | ₩167,839 | ₩168,414 | ₩167,263 | ₩167,932 | +0.06% | 1.2만 |
|---|
| 2026.03.04 | ₩167,785 | ₩169,258 | ₩167,745 | ₩168,977 | +0.71% | 2.2만 |
|---|
| 2026.03.03 | ₩168,910 | ₩169,647 | ₩167,102 | ₩169,647 | +0.44% | 6.3천 |
|---|
| 2026.03.02 | ₩166,821 | ₩171,388 | ₩166,821 | ₩170,959 | +2.48% | 1.4만 |
|---|
| 2026.02.27 | ₩168,053 | ₩169,660 | ₩168,039 | ₩169,339 | +0.77% | 1.1만 |
|---|
| 2026.02.26 | ₩167,196 | ₩168,522 | ₩167,196 | ₩168,495 | +0.78% | 1.6만 |
|---|
| 2026.02.25 | ₩165,776 | ₩166,325 | ₩164,731 | ₩166,111 | +0.20% | 7.2천 |
|---|
| 2026.02.24 | ₩164,089 | ₩165,830 | ₩163,914 | ₩165,709 | +0.99% | 3.8만 |
|---|
| 2026.02.23 | ₩165,374 | ₩166,901 | ₩164,464 | ₩164,517 | -0.52% | 1.6만 |
|---|
| 2026.02.20 | ₩165,281 | ₩166,057 | ₩164,263 | ₩166,004 | +0.44% | 2만 |
|---|
| 2026.02.19 | ₩165,883 | ₩165,883 | ₩164,477 | ₩165,147 | -0.44% | 7.9천 |
|---|
| 2026.02.18 | ₩166,955 | ₩166,955 | ₩164,048 | ₩165,187 | -1.06% | 1.6만 |
|---|
| 2026.02.17 | ₩163,178 | ₩166,566 | ₩163,178 | ₩166,325 | +1.93% | 3.4만 |
|---|
| 2026.02.13 | ₩164,651 | ₩164,651 | ₩162,160 | ₩163,379 | -0.77% | 1.5만 |
|---|
| 2026.02.12 | ₩163,539 | ₩165,656 | ₩162,789 | ₩164,705 | +0.71% | 11.4만 |
|---|
| 2026.02.11 | ₩163,004 | ₩164,397 | ₩161,798 | ₩163,539 | +0.33% | 1.7만 |
|---|
| 2026.02.10 | ₩163,151 | ₩164,330 | ₩162,240 | ₩163,941 | +0.48% | 2만 |
|---|
| 2026.02.09 | ₩169,392 | ₩169,392 | ₩162,374 | ₩162,589 | -4.02% | 3만 |
|---|
| 2026.02.06 | ₩170,597 | ₩171,602 | ₩169,566 | ₩169,861 | -0.43% | 8.8천 |
|---|
| 2026.02.05 | ₩170,450 | ₩172,767 | ₩170,249 | ₩170,316 | -0.08% | 2.1만 |
|---|
| 2026.02.04 | ₩167,437 | ₩171,495 | ₩167,437 | ₩170,075 | +1.58% | 1.8만 |
|---|
| 2026.02.03 | ₩164,517 | ₩167,397 | ₩164,517 | ₩166,566 | +1.25% | 2만 |
|---|
| 2026.02.02 | ₩165,361 | ₩167,182 | ₩165,093 | ₩165,615 | +0.15% | 1.1만 |
|---|
| 2026.01.30 | ₩164,919 | ₩165,642 | ₩163,968 | ₩165,642 | +0.44% | 9.9천 |
|---|
| 2026.01.29 | ₩163,968 | ₩165,133 | ₩163,178 | ₩164,477 | +0.31% | 2.8만 |
|---|
| 2026.01.28 | ₩160,486 | ₩163,205 | ₩160,486 | ₩162,548 | +1.29% | 1.3만 |
|---|
| 2026.01.27 | ₩163,151 | ₩163,151 | ₩161,289 | ₩162,013 | -0.70% | 1.9만 |
|---|
| 2026.01.26 | ₩162,669 | ₩164,865 | ₩162,669 | ₩164,008 | +0.82% | 1.1만 |
|---|
| 2026.01.23 | ₩163,057 | ₩163,124 | ₩161,691 | ₩162,709 | -0.21% | 1.8만 |
|---|
| 2026.01.22 | ₩162,281 | ₩162,816 | ₩161,209 | ₩162,776 | +0.31% | 1.5만 |
|---|
| 2026.01.21 | ₩162,910 | ₩162,910 | ₩160,714 | ₩162,334 | -0.35% | 1.4만 |
|---|
| 2026.01.20 | ₩162,080 | ₩163,848 | ₩162,080 | ₩162,776 | +0.43% | 2.3만 |
|---|
| 2026.01.16 | ₩162,776 | ₩163,566 | ₩162,615 | ₩163,098 | +0.20% | 2.3만 |
|---|
| 2026.01.15 | ₩164,865 | ₩165,093 | ₩163,473 | ₩163,821 | -0.63% | 8.4천 |
|---|
| 2026.01.14 | ₩162,870 | ₩164,798 | ₩162,870 | ₩164,209 | +0.82% | 9.2천 |
|---|
| 2026.01.13 | ₩167,370 | ₩167,370 | ₩163,044 | ₩163,298 | -2.43% | 2.3만 |
|---|
| 2026.01.12 | ₩167,048 | ₩168,347 | ₩166,620 | ₩167,397 | +0.21% | 2.7만 |
|---|
| 2026.01.09 | ₩169,111 | ₩169,245 | ₩167,785 | ₩167,785 | -0.78% | 1.2만 |
|---|
| 2026.01.08 | ₩166,633 | ₩169,888 | ₩166,633 | ₩169,298 | +1.60% | 7.6천 |
|---|
| 2026.01.07 | ₩168,441 | ₩168,441 | ₩166,325 | ₩167,035 | -0.83% | 1.7만 |
|---|
| 2026.01.06 | ₩168,856 | ₩169,486 | ₩167,022 | ₩168,133 | -0.43% | 3.1만 |
|---|
| 2026.01.05 | ₩167,892 | ₩171,013 | ₩166,365 | ₩170,196 | +1.37% | 1.8만 |
|---|
| 2026.01.02 | ₩171,026 | ₩171,026 | ₩167,316 | ₩167,611 | -2.00% | 2.2만 |
|---|
| 2025.12.31 | ₩171,187 | ₩171,428 | ₩170,276 | ₩170,490 | -0.41% | 1.8만 |
|---|
| 2025.12.30 | ₩171,816 | ₩172,205 | ₩171,361 | ₩171,910 | +0.05% | 8.3천 |
|---|
| 2025.12.29 | ₩171,374 | ₩172,071 | ₩171,374 | ₩171,776 | +0.23% | 5천 |
|---|
| 2025.12.26 | ₩172,084 | ₩172,084 | ₩170,865 | ₩171,428 | -0.38% | 2.8만 |
|---|
| 2025.12.24 | ₩171,883 | ₩172,365 | ₩171,656 | ₩171,736 | -0.09% | 2.4만 |
|---|
| 2025.12.23 | ₩171,441 | ₩172,031 | ₩170,289 | ₩171,254 | -0.11% | 113.9만 |
|---|
| 2025.12.22 | ₩170,397 | ₩171,910 | ₩170,276 | ₩171,281 | +0.52% | 4.4천 |
|---|
| 2025.12.19 | ₩170,651 | ₩171,294 | ₩170,651 | ₩170,879 | +0.13% | 7.8천 |
|---|
| 2025.12.18 | ₩169,968 | ₩171,307 | ₩169,968 | ₩170,986 | +0.60% | 5.6천 |
|---|
| 2025.12.17 | ₩170,383 | ₩171,106 | ₩169,513 | ₩170,691 | +0.18% | 2.1만 |
|---|
| 2025.12.16 | ₩170,946 | ₩171,428 | ₩169,379 | ₩170,209 | -0.43% | 5.8천 |
|---|
| 2025.12.15 | ₩170,089 | ₩171,267 | ₩169,834 | ₩171,267 | +0.69% | 8.9천 |
|---|
| 2025.12.12 | ₩167,504 | ₩169,285 | ₩167,504 | ₩169,285 | +1.06% | 2만 |
|---|
| 2025.12.11 | ₩163,633 | ₩168,173 | ₩163,633 | ₩167,638 | +2.45% | 1.9만 |
|---|
| 2025.12.10 | ₩163,459 | ₩164,169 | ₩163,111 | ₩163,714 | +0.16% | 4천 |
|---|
| 2025.12.09 | ₩162,053 | ₩163,660 | ₩162,053 | ₩162,656 | +0.37% | 6.7천 |
|---|
| 2025.12.08 | ₩160,714 | ₩162,348 | ₩160,714 | ₩161,718 | +0.63% | 1.2만 |
|---|
| 2025.12.05 | ₩164,316 | ₩164,316 | ₩161,383 | ₩162,294 | -1.23% | 2.8만 |
|---|
| 2025.12.04 | ₩164,624 | ₩164,798 | ₩163,861 | ₩163,901 | -0.44% | 5.6천 |
|---|
| 2025.12.03 | ₩165,066 | ₩165,066 | ₩163,044 | ₩164,236 | -0.50% | 1.3만 |
|---|
| 2025.12.02 | ₩165,455 | ₩165,548 | ₩164,557 | ₩165,039 | -0.25% | 1.2만 |
|---|
| 2025.12.01 | ₩165,937 | ₩167,812 | ₩165,522 | ₩165,575 | -0.22% | 7.9천 |
|---|
| 2025.11.28 | ₩167,825 | ₩167,825 | ₩166,901 | ₩166,901 | -0.55% | 2.1천 |
|---|
| 2025.11.26 | ₩166,231 | ₩167,986 | ₩166,231 | ₩167,276 | +0.63% | 5.2천 |
|---|
| 2025.11.25 | ₩165,508 | ₩167,156 | ₩165,508 | ₩166,486 | +0.59% | 5.5천 |
|---|
| 2025.11.24 | ₩165,133 | ₩165,508 | ₩164,678 | ₩164,973 | -0.10% | 7.7천 |
|---|
| 2025.11.21 | ₩164,531 | ₩167,196 | ₩164,517 | ₩165,830 | +0.79% | 1.6만 |
|---|
| 2025.11.20 | ₩165,428 | ₩165,428 | ₩163,606 | ₩164,289 | -0.69% | 1.1만 |
|---|
| 2025.11.19 | ₩163,566 | ₩163,995 | ₩162,642 | ₩163,258 | -0.19% | 2.3만 |
|---|
| 2025.11.18 | ₩164,330 | ₩165,656 | ₩164,330 | ₩164,852 | +0.32% | 7.1천 |
|---|
| 2025.11.17 | ₩165,495 | ₩166,325 | ₩163,888 | ₩163,914 | -0.95% | 1.7만 |
|---|
| 2025.11.14 | ₩165,856 | ₩166,432 | ₩164,758 | ₩165,656 | -0.12% | 6.8천 |
|---|
| 2025.11.13 | ₩165,535 | ₩166,245 | ₩165,495 | ₩165,548 | +0.01% | 7.9천 |
|---|
| 2025.11.12 | ₩163,794 | ₩165,053 | ₩163,794 | ₩164,825 | +0.63% | 6.6천 |
|---|
| 2025.11.11 | ₩163,794 | ₩164,129 | ₩163,124 | ₩163,767 | -0.02% | 6.7천 |
|---|
| 2025.11.10 | ₩162,294 | ₩163,392 | ₩161,263 | ₩162,843 | +0.34% | 6.9천 |
|---|
| 2025.11.07 | ₩158,999 | ₩161,986 | ₩158,999 | ₩161,986 | +1.88% | 8.9천 |
|---|
| 2025.11.06 | ₩159,923 | ₩160,071 | ₩159,040 | ₩159,200 | -0.45% | 4만 |
|---|
| 2025.11.05 | ₩159,053 | ₩160,513 | ₩159,053 | ₩159,455 | +0.25% | 1.7만 |
|---|
| 2025.11.04 | ₩154,874 | ₩159,254 | ₩154,874 | ₩159,240 | +2.82% | 4.5만 |
|---|
| 2025.11.03 | ₩155,089 | ₩155,383 | ₩153,749 | ₩155,356 | +0.17% | 7.1만 |
|---|
| 2025.10.31 | ₩156,053 | ₩156,321 | ₩155,142 | ₩155,865 | -0.12% | 2.8만 |
|---|
| 2025.10.30 | ₩154,057 | ₩156,709 | ₩154,057 | ₩155,758 | +1.10% | 6.1만 |
|---|
| 2025.10.29 | ₩153,883 | ₩155,196 | ₩153,508 | ₩154,325 | +0.29% | 3.8만 |
|---|
| 2025.10.28 | ₩157,928 | ₩157,928 | ₩154,245 | ₩154,580 | -2.12% | 10.9만 |
|---|
| 2025.10.27 | ₩158,665 | ₩158,745 | ₩157,955 | ₩158,223 | -0.28% | 1.3만 |
|---|
| 2025.10.24 | ₩158,464 | ₩159,374 | ₩158,156 | ₩158,691 | +0.14% | 1.8만 |
|---|
| 2025.10.23 | ₩157,968 | ₩159,026 | ₩157,673 | ₩158,705 | +0.47% | 1.3만 |
|---|
| 2025.10.22 | ₩158,544 | ₩160,098 | ₩157,861 | ₩158,798 | +0.16% | 1.2만 |
|---|
| 2025.10.21 | ₩157,165 | ₩159,254 | ₩156,937 | ₩158,651 | +0.95% | 2.4만 |
|---|
| 2025.10.20 | ₩157,566 | ₩158,062 | ₩157,017 | ₩157,633 | +0.04% | 4.7만 |
|---|
| 2025.10.17 | ₩157,325 | ₩158,008 | ₩157,191 | ₩157,593 | +0.17% | 2만 |
|---|
| 2025.10.16 | ₩160,620 | ₩160,620 | ₩156,227 | ₩156,415 | -2.62% | 3.4만 |
|---|
| 2025.10.15 | ₩163,392 | ₩163,392 | ₩160,580 | ₩161,624 | -1.08% | 1.9만 |
|---|
| 2025.10.14 | ₩164,664 | ₩166,406 | ₩164,544 | ₩166,205 | +0.94% | 2.9만 |
|---|
| 2025.10.13 | ₩164,156 | ₩164,383 | ₩162,495 | ₩163,821 | -0.20% | 2.3만 |
|---|
| 2025.10.10 | ₩165,548 | ₩166,017 | ₩163,606 | ₩163,781 | -1.07% | 1.4만 |
|---|