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 | ₩170,062 | ₩170,987 | ₩169,218 | ₩169,218 | -0.50% | 8.4천 |
| 2026.10.08 | ₩167,891 | ₩170,665 | ₩167,596 | ₩170,451 | +1.52% | 5천 |
| 2026.10.07 | ₩167,114 | ₩167,596 | ₩166,538 | ₩166,538 | -0.34% | 2.1만 |
| 2026.10.06 | ₩166,658 | ₩167,918 | ₩166,631 | ₩167,033 | +0.23% | 3.4만 |
| 2026.10.05 | ₩165,184 | ₩166,497 | ₩164,729 | ₩166,444 | +0.76% | 4.4만 |
| 2026.10.02 | ₩167,020 | ₩167,020 | ₩165,224 | ₩165,747 | -0.76% | 1.9만 |
| 2026.10.01 | ₩165,238 | ₩166,511 | ₩165,037 | ₩166,511 | +0.77% | 5천 |
| 2026.09.30 | ₩166,390 | ₩166,390 | ₩164,286 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩164,394 |
| -1.20% |
| 6.6천 |
| 2026.09.29 | ₩164,621 | ₩166,203 | ₩164,621 | ₩165,975 | +0.82% | 5천 |
|---|
| 2026.09.28 | ₩166,497 | ₩166,497 | ₩165,037 | ₩165,412 | -0.65% | 6.8천 |
|---|
| 2026.09.25 | ₩166,203 | ₩166,658 | ₩164,970 | ₩165,948 | -0.15% | 5.4천 |
|---|
| 2026.09.24 | ₩168,173 | ₩168,173 | ₩165,492 | ₩165,492 | -1.59% | 1.2만 |
|---|
| 2026.09.23 | ₩166,993 | ₩168,521 | ₩166,457 | ₩166,457 | -0.32% | 8.3천 |
|---|
| 2026.09.22 | ₩171,469 | ₩171,469 | ₩166,658 | ₩167,851 | -2.11% | 1.6만 |
|---|
| 2026.09.21 | ₩171,764 | ₩172,943 | ₩170,531 | ₩170,531 | -0.72% | 9.4천 |
|---|
| 2026.09.18 | ₩172,434 | ₩173,278 | ₩172,045 | ₩172,809 | +0.22% | 1.5만 |
|---|
| 2026.09.17 | ₩174,806 | ₩174,806 | ₩173,238 | ₩173,908 | -0.51% | 7.8천 |
|---|
| 2026.09.16 | ₩175,194 | ₩176,226 | ₩174,149 | ₩174,846 | -0.20% | 1.6만 |
|---|
| 2026.09.15 | ₩176,226 | ₩177,043 | ₩175,744 | ₩176,266 | +0.02% | 5.8만 |
|---|
| 2026.09.14 | ₩176,923 | ₩177,244 | ₩176,079 | ₩176,976 | +0.03% | 2.7만 |
|---|
| 2026.09.11 | ₩176,012 | ₩176,012 | ₩173,010 | ₩173,988 | -1.15% | 9.2천 |
|---|
| 2026.09.10 | ₩174,162 | ₩174,765 | ₩173,211 | ₩173,801 | -0.21% | 1.1만 |
|---|
| 2026.09.09 | ₩175,060 | ₩175,596 | ₩173,104 | ₩173,372 | -0.96% | 1.1만 |
|---|
| 2026.09.08 | ₩178,357 | ₩178,357 | ₩174,672 | ₩174,752 | -2.02% | 2.8만 |
|---|
| 2026.09.04 | ₩179,991 | ₩180,166 | ₩178,129 | ₩178,236 | -0.98% | 1.2만 |
|---|
| 2026.09.03 | ₩179,254 | ₩181,774 | ₩179,254 | ₩181,104 | +1.03% | 8.1천 |
|---|
| 2026.09.02 | ₩178,759 | ₩179,643 | ₩178,397 | ₩178,705 | -0.03% | 7.6천 |
|---|
| 2026.09.01 | ₩180,340 | ₩180,340 | ₩177,459 | ₩177,780 | -1.42% | 6천 |
|---|
| 2026.08.31 | ₩181,063 | ₩181,063 | ₩177,593 | ₩177,807 | -1.80% | 2.1만 |
|---|
| 2026.08.28 | ₩180,527 | ₩181,117 | ₩180,219 | ₩180,876 | +0.19% | 6.9천 |
|---|
| 2026.08.27 | ₩181,131 | ₩181,131 | ₩179,013 | ₩179,268 | -1.03% | 4.5천 |
|---|
| 2026.08.26 | ₩180,568 | ₩182,149 | ₩180,568 | ₩181,667 | +0.61% | 4.6천 |
|---|
| 2026.08.25 | ₩183,047 | ₩183,047 | ₩180,916 | ₩181,198 | -1.01% | 4.2천 |
|---|
| 2026.08.24 | ₩178,986 | ₩182,832 | ₩178,986 | ₩182,712 | +2.08% | 1.6만 |
|---|
| 2026.08.21 | ₩179,335 | ₩180,420 | ₩179,335 | ₩179,603 | +0.15% | 5.7천 |
|---|
| 2026.08.20 | ₩178,102 | ₩179,978 | ₩178,102 | ₩179,120 | +0.57% | 8.2천 |
|---|
| 2026.08.19 | ₩178,772 | ₩180,313 | ₩178,048 | ₩178,089 | -0.38% | 1.2만 |
|---|
| 2026.08.18 | ₩178,182 | ₩179,509 | ₩177,499 | ₩177,499 | -0.38% | 2.3만 |
|---|
| 2026.08.17 | ₩178,625 | ₩179,228 | ₩176,186 | ₩176,373 | -1.26% | 6.3천 |
|---|
| 2026.08.14 | ₩178,651 | ₩179,469 | ₩178,651 | ₩178,759 | +0.06% | 9천 |
|---|
| 2026.08.13 | ₩179,549 | ₩179,563 | ₩177,767 | ₩178,852 | -0.39% | 1.1만 |
|---|
| 2026.08.12 | ₩178,303 | ₩179,482 | ₩177,218 | ₩178,330 | +0.02% | 1.3만 |
|---|
| 2026.08.11 | ₩180,085 | ₩181,211 | ₩179,563 | ₩179,924 | -0.09% | 1.1만 |
|---|
| 2026.08.10 | ₩181,104 | ₩181,801 | ₩180,166 | ₩181,063 | -0.02% | 16.4만 |
|---|
| 2026.08.07 | ₩181,063 | ₩182,672 | ₩181,063 | ₩182,042 | +0.54% | 7천 |
|---|
| 2026.08.06 | ₩182,725 | ₩183,315 | ₩181,881 | ₩183,315 | +0.32% | 5.4천 |
|---|
| 2026.08.05 | ₩181,291 | ₩183,087 | ₩181,291 | ₩182,444 | +0.64% | 1.8만 |
|---|
| 2026.08.04 | ₩180,930 | ₩181,077 | ₩179,750 | ₩180,849 | -0.04% | 1.4만 |
|---|
| 2026.08.03 | ₩183,074 | ₩183,074 | ₩180,715 | ₩181,198 | -1.02% | 4.2만 |
|---|
| 2026.07.31 | ₩181,492 | ₩181,841 | ₩180,849 | ₩180,943 | -0.30% | 7.3천 |
|---|
| 2026.07.30 | ₩186,048 | ₩186,718 | ₩179,697 | ₩181,774 | -2.30% | 3.7만 |
|---|
| 2026.07.29 | ₩187,576 | ₩188,099 | ₩184,829 | ₩186,692 | -0.47% | 1.7만 |
|---|
| 2026.07.28 | ₩182,940 | ₩187,402 | ₩182,940 | ₩187,335 | +2.40% | 3만 |
|---|
| 2026.07.27 | ₩181,533 | ₩183,516 | ₩181,533 | ₩182,591 | +0.58% | 4.5만 |
|---|
| 2026.07.24 | ₩177,151 | ₩181,050 | ₩177,151 | ₩180,849 | +2.09% | 2.1만 |
|---|
| 2026.07.23 | ₩173,345 | ₩177,070 | ₩173,345 | ₩177,070 | +2.15% | 6.8천 |
|---|
| 2026.07.22 | ₩176,561 | ₩176,561 | ₩174,685 | ₩175,234 | -0.75% | 1.8만 |
|---|
| 2026.07.21 | ₩178,598 | ₩179,482 | ₩176,628 | ₩177,633 | -0.54% | 1.4만 |
|---|
| 2026.07.20 | ₩177,928 | ₩179,563 | ₩177,928 | ₩179,013 | +0.61% | 2만 |
|---|
| 2026.07.17 | ₩179,898 | ₩181,010 | ₩178,035 | ₩178,879 | -0.57% | 2.2만 |
|---|
| 2026.07.16 | ₩172,112 | ₩175,449 | ₩171,965 | ₩175,409 | +1.92% | 1.3만 |
|---|
| 2026.07.15 | ₩174,296 | ₩174,296 | ₩171,402 | ₩171,683 | -1.50% | 2.7만 |
|---|
| 2026.07.14 | ₩181,385 | ₩181,385 | ₩177,070 | ₩177,070 | -2.38% | 1.6만 |
|---|
| 2026.07.13 | ₩176,869 | ₩180,554 | ₩176,869 | ₩180,554 | +2.08% | 1.2만 |
|---|
| 2026.07.10 | ₩177,526 | ₩177,955 | ₩176,373 | ₩177,218 | -0.17% | 7.2천 |
|---|
| 2026.07.09 | ₩178,263 | ₩178,263 | ₩176,641 | ₩176,641 | -0.91% | 9.7천 |
|---|
| 2026.07.08 | ₩178,839 | ₩180,192 | ₩178,263 | ₩178,263 | -0.32% | 2.1만 |
|---|
| 2026.07.07 | ₩179,884 | ₩182,377 | ₩179,884 | ₩179,911 | +0.01% | 2.6만 |
|---|
| 2026.07.06 | ₩179,509 | ₩179,509 | ₩177,258 | ₩177,941 | -0.87% | 10.8만 |
|---|
| 2026.07.02 | ₩174,578 | ₩179,281 | ₩173,881 | ₩179,281 | +2.69% | 1.6만 |
|---|
| 2026.07.01 | ₩170,008 | ₩174,926 | ₩170,008 | ₩173,921 | +2.30% | 2만 |
|---|
| 2026.06.30 | ₩169,714 | ₩171,094 | ₩169,365 | ₩169,874 | +0.09% | 1.4만 |
|---|
| 2026.06.29 | ₩170,008 | ₩170,652 | ₩168,910 | ₩170,370 | +0.21% | 1.5만 |
|---|
| 2026.06.26 | ₩165,224 | ₩170,276 | ₩165,224 | ₩170,276 | +3.06% | 1만 |
|---|
| 2026.06.25 | ₩166,578 | ₩168,655 | ₩164,769 | ₩164,769 | -1.09% | 1.6만 |
|---|
| 2026.06.24 | ₩166,296 | ₩168,173 | ₩166,243 | ₩167,221 | +0.56% | 1.1만 |
|---|
| 2026.06.23 | ₩161,392 | ₩165,211 | ₩161,392 | ₩165,211 | +2.37% | 3.9만 |
|---|
| 2026.06.22 | ₩161,097 | ₩163,161 | ₩160,762 | ₩161,245 | +0.09% | 9.1천 |
|---|
| 2026.06.18 | ₩162,732 | ₩162,732 | ₩160,628 | ₩161,432 | -0.80% | 1만 |
|---|
| 2026.06.17 | ₩163,951 | ₩163,951 | ₩162,196 | ₩162,839 | -0.68% | 2만 |
|---|
| 2026.06.16 | ₩163,482 | ₩164,407 | ₩162,853 | ₩163,576 | +0.06% | 1.7만 |
|---|
| 2026.06.15 | ₩162,705 | ₩163,683 | ₩162,397 | ₩162,531 | -0.11% | 7.1천 |
|---|
| 2026.06.12 | ₩161,955 | ₩163,482 | ₩161,258 | ₩163,335 | +0.85% | 6.5천 |
|---|
| 2026.06.11 | ₩164,675 | ₩164,675 | ₩162,464 | ₩162,464 | -1.34% | 4.8천 |
|---|
| 2026.06.10 | ₩159,730 | ₩163,925 | ₩159,730 | ₩162,920 | +2.00% | 2.3만 |
|---|
| 2026.06.09 | ₩159,382 | ₩161,365 | ₩159,261 | ₩160,039 | +0.41% | 7.7천 |
|---|
| 2026.06.08 | ₩160,829 | ₩160,829 | ₩158,471 | ₩159,342 | -0.92% | 1.4만 |
|---|
| 2026.06.05 | ₩157,921 | ₩161,740 | ₩157,854 | ₩161,499 | +2.27% | 7.5천 |
|---|
| 2026.06.04 | ₩157,814 | ₩158,471 | ₩155,952 | ₩156,233 | -1.00% | 1.8만 |
|---|
| 2026.06.03 | ₩154,839 | ₩155,791 | ₩153,928 | ₩154,276 | -0.36% | 9천 |
|---|
| 2026.06.02 | ₩155,442 | ₩156,742 | ₩154,317 | ₩155,563 | +0.08% | 1.4만 |
|---|
| 2026.06.01 | ₩154,384 | ₩155,965 | ₩154,384 | ₩155,362 | +0.63% | 1.9만 |
|---|
| 2026.05.29 | ₩155,992 | ₩156,233 | ₩154,303 | ₩154,531 | -0.94% | 9.2천 |
|---|
| 2026.05.28 | ₩157,278 | ₩158,846 | ₩156,112 | ₩156,112 | -0.74% | 7.5천 |
|---|
| 2026.05.27 | ₩159,677 | ₩161,915 | ₩157,854 | ₩158,082 | -1.00% | 6.2천 |
|---|
| 2026.05.26 | ₩161,164 | ₩161,472 | ₩160,467 | ₩160,642 | -0.32% | 9.2천 |
|---|
| 2026.05.22 | ₩162,410 | ₩162,571 | ₩161,365 | ₩161,647 | -0.47% | 6.4천 |
|---|
| 2026.05.21 | ₩162,678 | ₩162,732 | ₩160,722 | ₩162,451 | -0.14% | 5.2천 |
|---|
| 2026.05.20 | ₩162,102 | ₩162,705 | ₩161,794 | ₩162,370 | +0.17% | 7.5천 |
|---|
| 2026.05.19 | ₩162,451 | ₩164,715 | ₩162,236 | ₩162,571 | +0.07% | 9천 |
|---|
| 2026.05.18 | ₩162,142 | ₩163,348 | ₩162,022 | ₩162,960 | +0.50% | 2.3만 |
|---|
| 2026.05.15 | ₩159,610 | ₩160,092 | ₩158,819 | ₩159,235 | -0.24% | 1.6만 |
|---|
| 2026.05.14 | ₩156,474 | ₩158,457 | ₩156,474 | ₩157,787 | +0.84% | 6.3천 |
|---|
| 2026.05.13 | ₩157,332 | ₩159,020 | ₩155,228 | ₩156,246 | -0.69% | 9.3천 |
|---|
| 2026.05.12 | ₩157,493 | ₩159,462 | ₩157,131 | ₩158,457 | +0.61% | 7.4천 |
|---|
| 2026.05.11 | ₩158,096 | ₩158,926 | ₩157,117 | ₩157,801 | -0.19% | 2.5만 |
|---|
| 2026.05.08 | ₩158,256 | ₩158,645 | ₩156,662 | ₩157,667 | -0.37% | 8.4천 |
|---|
| 2026.05.07 | ₩157,399 | ₩159,047 | ₩157,077 | ₩158,364 | +0.61% | 7천 |
|---|
| 2026.05.06 | ₩159,114 | ₩160,762 | ₩158,029 | ₩158,029 | -0.68% | 7.7천 |
|---|
| 2026.05.05 | ₩159,034 | ₩159,838 | ₩158,833 | ₩159,060 | +0.02% | 1.1만 |
|---|
| 2026.05.04 | ₩158,819 | ₩160,642 | ₩158,377 | ₩158,886 | +0.04% | 1.2만 |
|---|
| 2026.05.01 | ₩161,714 | ₩162,879 | ₩159,529 | ₩159,529 | -1.35% | 1.3만 |
|---|
| 2026.04.30 | ₩159,663 | ₩160,561 | ₩158,444 | ₩160,548 | +0.55% | 7.2천 |
|---|
| 2026.04.29 | ₩162,317 | ₩162,826 | ₩160,414 | ₩160,735 | -0.97% | 1.5만 |
|---|
| 2026.04.28 | ₩161,767 | ₩163,844 | ₩161,767 | ₩162,826 | +0.65% | 2.6만 |
|---|
| 2026.04.27 | ₩161,486 | ₩163,576 | ₩161,486 | ₩162,008 | +0.32% | 9.8천 |
|---|
| 2026.04.24 | ₩164,836 | ₩164,836 | ₩161,459 | ₩161,620 | -1.95% | 2.3만 |
|---|
| 2026.04.23 | ₩164,367 | ₩165,077 | ₩163,603 | ₩164,715 | +0.21% | 9.5천 |
|---|
| 2026.04.22 | ₩165,908 | ₩165,908 | ₩162,652 | ₩163,389 | -1.52% | 1.8만 |
|---|
| 2026.04.21 | ₩164,755 | ₩165,600 | ₩164,648 | ₩165,600 | +0.51% | 5.1천 |
|---|
| 2026.04.20 | ₩164,447 | ₩166,149 | ₩164,152 | ₩164,420 | -0.02% | 8.2천 |
|---|
| 2026.04.17 | ₩165,050 | ₩166,524 | ₩164,997 | ₩165,077 | +0.02% | 9.4천 |
|---|
| 2026.04.16 | ₩163,791 | ₩165,023 | ₩163,791 | ₩164,742 | +0.58% | 1.2만 |
|---|
| 2026.04.15 | ₩161,901 | ₩164,340 | ₩161,901 | ₩163,442 | +0.95% | 9.2천 |
|---|
| 2026.04.14 | ₩161,513 | ₩162,585 | ₩161,513 | ₩161,941 | +0.27% | 2.4만 |
|---|
| 2026.04.13 | ₩159,583 | ₩162,853 | ₩159,583 | ₩162,853 | +2.05% | 2만 |
|---|
| 2026.04.10 | ₩161,714 | ₩161,714 | ₩159,047 | ₩159,583 | -1.32% | 1.3만 |
|---|
| 2026.04.09 | ₩163,188 | ₩164,742 | ₩162,732 | ₩163,322 | +0.08% | 6.2천 |
|---|
| 2026.04.08 | ₩162,585 | ₩163,268 | ₩161,044 | ₩163,268 | +0.42% | 1.6만 |
|---|
| 2026.04.07 | ₩159,945 | ₩161,392 | ₩159,690 | ₩160,347 | +0.25% | 7.1천 |
|---|
| 2026.04.06 | ₩159,208 | ₩160,789 | ₩159,208 | ₩160,789 | +0.99% | 2만 |
|---|
| 2026.04.02 | ₩157,828 | ₩160,561 | ₩157,828 | ₩160,092 | +1.43% | 1.6만 |
|---|
| 2026.04.01 | ₩158,431 | ₩159,690 | ₩157,613 | ₩158,310 | -0.08% | 1.5만 |
|---|
| 2026.03.31 | ₩158,457 | ₩160,695 | ₩158,457 | ₩159,436 | +0.62% | 4.4천 |
|---|
| 2026.03.30 | ₩156,488 | ₩159,972 | ₩156,434 | ₩159,235 | +1.76% | 9.6천 |
|---|
| 2026.03.27 | ₩159,288 | ₩159,690 | ₩155,724 | ₩155,925 | -2.11% | 1.4만 |
|---|
| 2026.03.26 | ₩158,926 | ₩159,985 | ₩158,457 | ₩158,953 | +0.02% | 1.8만 |
|---|
| 2026.03.25 | ₩160,936 | ₩160,950 | ₩158,042 | ₩158,645 | -1.42% | 2.2만 |
|---|
| 2026.03.24 | ₩159,422 | ₩161,124 | ₩159,422 | ₩159,905 | +0.30% | 1만 |
|---|
| 2026.03.23 | ₩160,695 | ₩161,070 | ₩160,199 | ₩160,199 | -0.31% | 8.5천 |
|---|
| 2026.03.20 | ₩158,980 | ₩161,285 | ₩158,980 | ₩160,508 | +0.96% | 3.3만 |
|---|
| 2026.03.19 | ₩160,266 | ₩161,365 | ₩158,792 | ₩159,288 | -0.61% | 1.9만 |
|---|
| 2026.03.18 | ₩162,906 | ₩162,906 | ₩160,387 | ₩160,548 | -1.45% | 1.4만 |
|---|
| 2026.03.17 | ₩165,090 | ₩165,278 | ₩162,799 | ₩162,853 | -1.36% | 1.2만 |
|---|
| 2026.03.16 | ₩162,853 | ₩164,246 | ₩162,678 | ₩163,308 | +0.28% | 7.9천 |
|---|
| 2026.03.13 | ₩161,781 | ₩163,214 | ₩161,781 | ₩162,169 | +0.24% | 1.4만 |
|---|
| 2026.03.12 | ₩160,213 | ₩162,879 | ₩160,213 | ₩161,673 | +0.91% | 2.5만 |
|---|
| 2026.03.11 | ₩162,946 | ₩162,946 | ₩160,923 | ₩161,459 | -0.91% | 1.5만 |
|---|
| 2026.03.10 | ₩165,224 | ₩165,224 | ₩163,080 | ₩163,080 | -1.30% | 1만 |
|---|
| 2026.03.09 | ₩165,332 | ₩165,868 | ₩163,670 | ₩164,621 | -0.43% | 1.8만 |
|---|
| 2026.03.06 | ₩166,457 | ₩167,650 | ₩165,452 | ₩167,650 | +0.72% | 5천 |
|---|
| 2026.03.05 | ₩167,931 | ₩168,508 | ₩167,355 | ₩168,025 | +0.06% | 1.2만 |
|---|
| 2026.03.04 | ₩167,878 | ₩169,352 | ₩167,838 | ₩169,070 | +0.71% | 2.2만 |
|---|
| 2026.03.03 | ₩169,003 | ₩169,740 | ₩167,194 | ₩169,740 | +0.44% | 6.3천 |
|---|
| 2026.03.02 | ₩166,913 | ₩171,482 | ₩166,913 | ₩171,054 | +2.48% | 1.4만 |
|---|
| 2026.02.27 | ₩168,146 | ₩169,754 | ₩168,132 | ₩169,432 | +0.77% | 1.1만 |
|---|
| 2026.02.26 | ₩167,288 | ₩168,615 | ₩167,288 | ₩168,588 | +0.78% | 1.6만 |
|---|
| 2026.02.25 | ₩165,868 | ₩166,417 | ₩164,822 | ₩166,203 | +0.20% | 7.2천 |
|---|
| 2026.02.24 | ₩164,179 | ₩165,921 | ₩164,005 | ₩165,801 | +0.99% | 3.8만 |
|---|
| 2026.02.23 | ₩165,466 | ₩166,993 | ₩164,554 | ₩164,608 | -0.52% | 1.6만 |
|---|
| 2026.02.20 | ₩165,372 | ₩166,149 | ₩164,353 | ₩166,095 | +0.44% | 2만 |
|---|
| 2026.02.19 | ₩165,975 | ₩165,975 | ₩164,568 | ₩165,238 | -0.44% | 7.9천 |
|---|
| 2026.02.18 | ₩167,047 | ₩167,047 | ₩164,139 | ₩165,278 | -1.06% | 1.6만 |
|---|
| 2026.02.17 | ₩163,268 | ₩166,658 | ₩163,268 | ₩166,417 | +1.93% | 3.4만 |
|---|
| 2026.02.13 | ₩164,742 | ₩164,742 | ₩162,250 | ₩163,469 | -0.77% | 1.5만 |
|---|
| 2026.02.12 | ₩163,630 | ₩165,747 | ₩162,879 | ₩164,796 | +0.71% | 11.4만 |
|---|
| 2026.02.11 | ₩163,094 | ₩164,487 | ₩161,888 | ₩163,630 | +0.33% | 1.7만 |
|---|
| 2026.02.10 | ₩163,241 | ₩164,420 | ₩162,330 | ₩164,032 | +0.48% | 2만 |
|---|
| 2026.02.09 | ₩169,486 | ₩169,486 | ₩162,464 | ₩162,678 | -4.02% | 3만 |
|---|
| 2026.02.06 | ₩170,692 | ₩171,697 | ₩169,660 | ₩169,955 | -0.43% | 8.8천 |
|---|
| 2026.02.05 | ₩170,544 | ₩172,863 | ₩170,343 | ₩170,410 | -0.08% | 2.1만 |
|---|
| 2026.02.04 | ₩167,529 | ₩171,590 | ₩167,529 | ₩170,169 | +1.58% | 1.8만 |
|---|
| 2026.02.03 | ₩164,608 | ₩167,489 | ₩164,608 | ₩166,658 | +1.25% | 2만 |
|---|
| 2026.02.02 | ₩165,452 | ₩167,275 | ₩165,184 | ₩165,707 | +0.15% | 1.1만 |
|---|
| 2026.01.30 | ₩165,010 | ₩165,734 | ₩164,059 | ₩165,734 | +0.44% | 9.9천 |
|---|
| 2026.01.29 | ₩164,059 | ₩165,224 | ₩163,268 | ₩164,568 | +0.31% | 2.8만 |
|---|
| 2026.01.28 | ₩160,575 | ₩163,295 | ₩160,575 | ₩162,638 | +1.29% | 1.3만 |
|---|
| 2026.01.27 | ₩163,241 | ₩163,241 | ₩161,379 | ₩162,102 | -0.70% | 1.9만 |
|---|
| 2026.01.26 | ₩162,759 | ₩164,956 | ₩162,759 | ₩164,099 | +0.82% | 1.1만 |
|---|
| 2026.01.23 | ₩163,147 | ₩163,214 | ₩161,781 | ₩162,799 | -0.21% | 1.8만 |
|---|
| 2026.01.22 | ₩162,370 | ₩162,906 | ₩161,298 | ₩162,866 | +0.31% | 1.5만 |
|---|
| 2026.01.21 | ₩163,000 | ₩163,000 | ₩160,802 | ₩162,424 | -0.35% | 1.4만 |
|---|
| 2026.01.20 | ₩162,169 | ₩163,938 | ₩162,169 | ₩162,866 | +0.43% | 2.3만 |
|---|
| 2026.01.16 | ₩162,866 | ₩163,657 | ₩162,705 | ₩163,188 | +0.20% | 2.3만 |
|---|
| 2026.01.15 | ₩164,956 | ₩165,184 | ₩163,563 | ₩163,911 | -0.63% | 8.4천 |
|---|
| 2026.01.14 | ₩162,960 | ₩164,889 | ₩162,960 | ₩164,300 | +0.82% | 9.2천 |
|---|
| 2026.01.13 | ₩167,462 | ₩167,462 | ₩163,134 | ₩163,389 | -2.43% | 2.3만 |
|---|
| 2026.01.12 | ₩167,141 | ₩168,441 | ₩166,712 | ₩167,489 | +0.21% | 2.7만 |
|---|
| 2026.01.09 | ₩169,204 | ₩169,338 | ₩167,878 | ₩167,878 | -0.78% | 1.2만 |
|---|
| 2026.01.08 | ₩166,725 | ₩169,982 | ₩166,725 | ₩169,392 | +1.60% | 7.6천 |
|---|
| 2026.01.07 | ₩168,534 | ₩168,534 | ₩166,417 | ₩167,127 | -0.83% | 1.7만 |
|---|
| 2026.01.06 | ₩168,950 | ₩169,580 | ₩167,114 | ₩168,226 | -0.43% | 3.1만 |
|---|
| 2026.01.05 | ₩167,985 | ₩171,107 | ₩166,457 | ₩170,290 | +1.37% | 1.8만 |
|---|
| 2026.01.02 | ₩171,121 | ₩171,121 | ₩167,409 | ₩167,704 | -2.00% | 2.2만 |
|---|
| 2025.12.31 | ₩171,281 | ₩171,523 | ₩170,370 | ₩170,585 | -0.41% | 1.8만 |
|---|
| 2025.12.30 | ₩171,911 | ₩172,300 | ₩171,456 | ₩172,005 | +0.05% | 8.3천 |
|---|
| 2025.12.29 | ₩171,469 | ₩172,166 | ₩171,469 | ₩171,871 | +0.23% | 5천 |
|---|
| 2025.12.26 | ₩172,179 | ₩172,179 | ₩170,960 | ₩171,523 | -0.38% | 2.8만 |
|---|
| 2025.12.24 | ₩171,978 | ₩172,461 | ₩171,750 | ₩171,831 | -0.09% | 2.4만 |
|---|
| 2025.12.23 | ₩171,536 | ₩172,126 | ₩170,384 | ₩171,348 | -0.11% | 113.9만 |
|---|
| 2025.12.22 | ₩170,491 | ₩172,005 | ₩170,370 | ₩171,375 | +0.52% | 4.4천 |
|---|
| 2025.12.19 | ₩170,745 | ₩171,389 | ₩170,745 | ₩170,973 | +0.13% | 7.8천 |
|---|
| 2025.12.18 | ₩170,062 | ₩171,402 | ₩170,062 | ₩171,080 | +0.60% | 5.6천 |
|---|
| 2025.12.17 | ₩170,477 | ₩171,201 | ₩169,606 | ₩170,786 | +0.18% | 2.1만 |
|---|
| 2025.12.16 | ₩171,040 | ₩171,523 | ₩169,472 | ₩170,303 | -0.43% | 5.8천 |
|---|
| 2025.12.15 | ₩170,183 | ₩171,362 | ₩169,928 | ₩171,362 | +0.69% | 8.9천 |
|---|
| 2025.12.12 | ₩167,596 | ₩169,379 | ₩167,596 | ₩169,379 | +1.06% | 2만 |
|---|
| 2025.12.11 | ₩163,724 | ₩168,266 | ₩163,724 | ₩167,730 | +2.45% | 1.9만 |
|---|
| 2025.12.10 | ₩163,549 | ₩164,260 | ₩163,201 | ₩163,804 | +0.16% | 4천 |
|---|
| 2025.12.09 | ₩162,142 | ₩163,750 | ₩162,142 | ₩162,745 | +0.37% | 6.7천 |
|---|
| 2025.12.08 | ₩160,802 | ₩162,437 | ₩160,802 | ₩161,807 | +0.63% | 1.2만 |
|---|
| 2025.12.05 | ₩164,407 | ₩164,407 | ₩161,472 | ₩162,384 | -1.23% | 2.8만 |
|---|
| 2025.12.04 | ₩164,715 | ₩164,889 | ₩163,951 | ₩163,992 | -0.44% | 5.6천 |
|---|
| 2025.12.03 | ₩165,157 | ₩165,157 | ₩163,134 | ₩164,327 | -0.50% | 1.3만 |
|---|
| 2025.12.02 | ₩165,546 | ₩165,640 | ₩164,648 | ₩165,131 | -0.25% | 1.2만 |
|---|
| 2025.12.01 | ₩166,028 | ₩167,905 | ₩165,613 | ₩165,667 | -0.22% | 7.9천 |
|---|
| 2025.11.28 | ₩167,918 | ₩167,918 | ₩166,993 | ₩166,993 | -0.55% | 2.1천 |
|---|
| 2025.11.26 | ₩166,323 | ₩168,079 | ₩166,323 | ₩167,369 | +0.63% | 5.2천 |
|---|
| 2025.11.25 | ₩165,600 | ₩167,248 | ₩165,600 | ₩166,578 | +0.59% | 5.5천 |
|---|
| 2025.11.24 | ₩165,224 | ₩165,600 | ₩164,769 | ₩165,064 | -0.10% | 7.7천 |
|---|
| 2025.11.21 | ₩164,621 | ₩167,288 | ₩164,608 | ₩165,921 | +0.79% | 1.6만 |
|---|
| 2025.11.20 | ₩165,519 | ₩165,519 | ₩163,697 | ₩164,380 | -0.69% | 1.1만 |
|---|
| 2025.11.19 | ₩163,657 | ₩164,085 | ₩162,732 | ₩163,348 | -0.19% | 2.3만 |
|---|
| 2025.11.18 | ₩164,420 | ₩165,747 | ₩164,420 | ₩164,943 | +0.32% | 7.1천 |
|---|
| 2025.11.17 | ₩165,586 | ₩166,417 | ₩163,978 | ₩164,005 | -0.95% | 1.7만 |
|---|
| 2025.11.14 | ₩165,948 | ₩166,524 | ₩164,849 | ₩165,747 | -0.12% | 6.8천 |
|---|
| 2025.11.13 | ₩165,626 | ₩166,337 | ₩165,586 | ₩165,640 | +0.01% | 7.9천 |
|---|
| 2025.11.12 | ₩163,884 | ₩165,144 | ₩163,884 | ₩164,916 | +0.63% | 6.6천 |
|---|
| 2025.11.11 | ₩163,884 | ₩164,219 | ₩163,214 | ₩163,858 | -0.02% | 6.7천 |
|---|
| 2025.11.10 | ₩162,384 | ₩163,482 | ₩161,352 | ₩162,933 | +0.34% | 6.9천 |
|---|
| 2025.11.07 | ₩159,087 | ₩162,075 | ₩159,087 | ₩162,075 | +1.88% | 8.9천 |
|---|
| 2025.11.06 | ₩160,012 | ₩160,159 | ₩159,127 | ₩159,288 | -0.45% | 4만 |
|---|
| 2025.11.05 | ₩159,141 | ₩160,601 | ₩159,141 | ₩159,543 | +0.25% | 1.7만 |
|---|
| 2025.11.04 | ₩154,960 | ₩159,342 | ₩154,960 | ₩159,328 | +2.82% | 4.5만 |
|---|
| 2025.11.03 | ₩155,174 | ₩155,469 | ₩153,834 | ₩155,442 | +0.17% | 7.1만 |
|---|
| 2025.10.31 | ₩156,139 | ₩156,407 | ₩155,228 | ₩155,952 | -0.12% | 2.8만 |
|---|
| 2025.10.30 | ₩154,142 | ₩156,796 | ₩154,142 | ₩155,844 | +1.10% | 6.1만 |
|---|
| 2025.10.29 | ₩153,968 | ₩155,282 | ₩153,593 | ₩154,411 | +0.29% | 3.8만 |
|---|
| 2025.10.28 | ₩158,015 | ₩158,015 | ₩154,330 | ₩154,665 | -2.12% | 10.9만 |
|---|
| 2025.10.27 | ₩158,752 | ₩158,833 | ₩158,042 | ₩158,310 | -0.28% | 1.3만 |
|---|
| 2025.10.24 | ₩158,551 | ₩159,462 | ₩158,243 | ₩158,779 | +0.14% | 1.8만 |
|---|
| 2025.10.23 | ₩158,055 | ₩159,114 | ₩157,761 | ₩158,792 | +0.47% | 1.3만 |
|---|
| 2025.10.22 | ₩158,632 | ₩160,186 | ₩157,948 | ₩158,886 | +0.16% | 1.2만 |
|---|
| 2025.10.21 | ₩157,251 | ₩159,342 | ₩157,024 | ₩158,739 | +0.95% | 2.4만 |
|---|
| 2025.10.20 | ₩157,653 | ₩158,149 | ₩157,104 | ₩157,720 | +0.04% | 4.7만 |
|---|
| 2025.10.17 | ₩157,412 | ₩158,096 | ₩157,278 | ₩157,680 | +0.17% | 2만 |
|---|
| 2025.10.16 | ₩160,709 | ₩160,709 | ₩156,313 | ₩156,501 | -2.62% | 3.4만 |
|---|
| 2025.10.15 | ₩163,482 | ₩163,482 | ₩160,668 | ₩161,714 | -1.08% | 1.9만 |
|---|
| 2025.10.14 | ₩164,755 | ₩166,497 | ₩164,635 | ₩166,296 | +0.94% | 2.9만 |
|---|
| 2025.10.13 | ₩164,246 | ₩164,474 | ₩162,585 | ₩163,911 | -0.20% | 2.3만 |
|---|
| 2025.10.10 | ₩165,640 | ₩166,109 | ₩163,697 | ₩163,871 | -1.07% | 1.4만 |
|---|