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 | ₩170,195 | ₩171,121 | ₩169,350 | ₩169,350 | -0.50% | 8.4천 |
| 2026.10.08 | ₩168,023 | ₩170,799 | ₩167,728 | ₩170,584 | +1.52% | 5천 |
| 2026.10.07 | ₩167,245 | ₩167,728 | ₩166,668 | ₩166,668 | -0.34% | 2.1만 |
| 2026.10.06 | ₩166,789 | ₩168,049 | ₩166,762 | ₩167,164 | +0.23% | 3.4만 |
| 2026.10.05 | ₩165,314 | ₩166,628 | ₩164,858 | ₩166,574 | +0.76% | 4.4만 |
| 2026.10.02 | ₩167,151 | ₩167,151 | ₩165,354 | ₩165,877 | -0.76% | 1.9만 |
| 2026.10.01 | ₩165,367 | ₩166,641 | ₩165,166 | ₩166,641 | +0.77% | 5천 |
| 2026.09.30 | ₩166,521 | ₩166,521 | ₩164,415 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩164,522 |
| -1.20% |
| 6.6천 |
| 2026.09.29 | ₩164,750 | ₩166,333 | ₩164,750 | ₩166,105 | +0.82% | 5천 |
|---|
| 2026.09.28 | ₩166,628 | ₩166,628 | ₩165,166 | ₩165,542 | -0.65% | 6.8천 |
|---|
| 2026.09.25 | ₩166,333 | ₩166,789 | ₩165,099 | ₩166,078 | -0.15% | 5.4천 |
|---|
| 2026.09.24 | ₩168,304 | ₩168,304 | ₩165,622 | ₩165,622 | -1.59% | 1.2만 |
|---|
| 2026.09.23 | ₩167,124 | ₩168,653 | ₩166,588 | ₩166,588 | -0.32% | 8.3천 |
|---|
| 2026.09.22 | ₩171,603 | ₩171,603 | ₩166,789 | ₩167,982 | -2.11% | 1.6만 |
|---|
| 2026.09.21 | ₩171,898 | ₩173,078 | ₩170,665 | ₩170,665 | -0.72% | 9.4천 |
|---|
| 2026.09.18 | ₩172,569 | ₩173,414 | ₩172,180 | ₩172,944 | +0.22% | 1.5만 |
|---|
| 2026.09.17 | ₩174,943 | ₩174,943 | ₩173,374 | ₩174,044 | -0.51% | 7.8천 |
|---|
| 2026.09.16 | ₩175,331 | ₩176,364 | ₩174,285 | ₩174,983 | -0.20% | 1.6만 |
|---|
| 2026.09.15 | ₩176,364 | ₩177,182 | ₩175,881 | ₩176,404 | +0.02% | 5.8만 |
|---|
| 2026.09.14 | ₩177,061 | ₩177,383 | ₩176,217 | ₩177,115 | +0.03% | 2.7만 |
|---|
| 2026.09.11 | ₩176,150 | ₩176,150 | ₩173,146 | ₩174,125 | -1.15% | 9.2천 |
|---|
| 2026.09.10 | ₩174,299 | ₩174,902 | ₩173,347 | ₩173,937 | -0.21% | 1.1만 |
|---|
| 2026.09.09 | ₩175,197 | ₩175,734 | ₩173,239 | ₩173,508 | -0.96% | 1.1만 |
|---|
| 2026.09.08 | ₩178,496 | ₩178,496 | ₩174,808 | ₩174,889 | -2.02% | 2.8만 |
|---|
| 2026.09.04 | ₩180,133 | ₩180,307 | ₩178,268 | ₩178,376 | -0.98% | 1.2만 |
|---|
| 2026.09.03 | ₩179,395 | ₩181,916 | ₩179,395 | ₩181,246 | +1.03% | 8.1천 |
|---|
| 2026.09.02 | ₩178,899 | ₩179,784 | ₩178,537 | ₩178,845 | -0.03% | 7.6천 |
|---|
| 2026.09.01 | ₩180,481 | ₩180,481 | ₩177,598 | ₩177,920 | -1.42% | 6천 |
|---|
| 2026.08.31 | ₩181,205 | ₩181,205 | ₩177,732 | ₩177,947 | -1.80% | 2.1만 |
|---|
| 2026.08.28 | ₩180,669 | ₩181,259 | ₩180,361 | ₩181,018 | +0.19% | 6.9천 |
|---|
| 2026.08.27 | ₩181,272 | ₩181,272 | ₩179,154 | ₩179,408 | -1.03% | 4.5천 |
|---|
| 2026.08.26 | ₩180,709 | ₩182,292 | ₩180,709 | ₩181,809 | +0.61% | 4.6천 |
|---|
| 2026.08.25 | ₩183,190 | ₩183,190 | ₩181,058 | ₩181,339 | -1.01% | 4.2천 |
|---|
| 2026.08.24 | ₩179,127 | ₩182,976 | ₩179,127 | ₩182,855 | +2.08% | 1.6만 |
|---|
| 2026.08.21 | ₩179,475 | ₩180,562 | ₩179,475 | ₩179,744 | +0.15% | 5.7천 |
|---|
| 2026.08.20 | ₩178,242 | ₩180,119 | ₩178,242 | ₩179,261 | +0.57% | 8.2천 |
|---|
| 2026.08.19 | ₩178,912 | ₩180,454 | ₩178,188 | ₩178,228 | -0.38% | 1.2만 |
|---|
| 2026.08.18 | ₩178,322 | ₩179,650 | ₩177,638 | ₩177,638 | -0.38% | 2.3만 |
|---|
| 2026.08.17 | ₩178,765 | ₩179,368 | ₩176,324 | ₩176,512 | -1.26% | 6.3천 |
|---|
| 2026.08.14 | ₩178,791 | ₩179,609 | ₩178,791 | ₩178,899 | +0.06% | 9천 |
|---|
| 2026.08.13 | ₩179,690 | ₩179,703 | ₩177,906 | ₩178,993 | -0.39% | 1.1만 |
|---|
| 2026.08.12 | ₩178,443 | ₩179,623 | ₩177,357 | ₩178,470 | +0.02% | 1.3만 |
|---|
| 2026.08.11 | ₩180,226 | ₩181,353 | ₩179,703 | ₩180,065 | -0.09% | 1.1만 |
|---|
| 2026.08.10 | ₩181,246 | ₩181,943 | ₩180,307 | ₩181,205 | -0.02% | 16.4만 |
|---|
| 2026.08.07 | ₩181,205 | ₩182,815 | ₩181,205 | ₩182,184 | +0.54% | 7천 |
|---|
| 2026.08.06 | ₩182,868 | ₩183,458 | ₩182,023 | ₩183,458 | +0.32% | 5.4천 |
|---|
| 2026.08.05 | ₩181,433 | ₩183,230 | ₩181,433 | ₩182,587 | +0.64% | 1.8만 |
|---|
| 2026.08.04 | ₩181,071 | ₩181,219 | ₩179,891 | ₩180,991 | -0.04% | 1.4만 |
|---|
| 2026.08.03 | ₩183,217 | ₩183,217 | ₩180,857 | ₩181,339 | -1.02% | 4.2만 |
|---|
| 2026.07.31 | ₩181,635 | ₩181,983 | ₩180,991 | ₩181,085 | -0.30% | 7.3천 |
|---|
| 2026.07.30 | ₩186,194 | ₩186,865 | ₩179,837 | ₩181,916 | -2.30% | 3.7만 |
|---|
| 2026.07.29 | ₩187,723 | ₩188,246 | ₩184,974 | ₩186,838 | -0.47% | 1.7만 |
|---|
| 2026.07.28 | ₩183,083 | ₩187,549 | ₩183,083 | ₩187,482 | +2.40% | 3만 |
|---|
| 2026.07.27 | ₩181,675 | ₩183,660 | ₩181,675 | ₩182,734 | +0.58% | 4.5만 |
|---|
| 2026.07.24 | ₩177,289 | ₩181,192 | ₩177,289 | ₩180,991 | +2.09% | 2.1만 |
|---|
| 2026.07.23 | ₩173,481 | ₩177,209 | ₩173,481 | ₩177,209 | +2.15% | 6.8천 |
|---|
| 2026.07.22 | ₩176,699 | ₩176,699 | ₩174,822 | ₩175,372 | -0.75% | 1.8만 |
|---|
| 2026.07.21 | ₩178,738 | ₩179,623 | ₩176,766 | ₩177,772 | -0.54% | 1.4만 |
|---|
| 2026.07.20 | ₩178,067 | ₩179,703 | ₩178,067 | ₩179,154 | +0.61% | 2만 |
|---|
| 2026.07.17 | ₩180,039 | ₩181,152 | ₩178,175 | ₩179,019 | -0.57% | 2.2만 |
|---|
| 2026.07.16 | ₩172,247 | ₩175,586 | ₩172,100 | ₩175,546 | +1.92% | 1.3만 |
|---|
| 2026.07.15 | ₩174,433 | ₩174,433 | ₩171,536 | ₩171,818 | -1.50% | 2.7만 |
|---|
| 2026.07.14 | ₩181,527 | ₩181,527 | ₩177,209 | ₩177,209 | -2.38% | 1.6만 |
|---|
| 2026.07.13 | ₩177,008 | ₩180,696 | ₩177,008 | ₩180,696 | +2.08% | 1.2만 |
|---|
| 2026.07.10 | ₩177,665 | ₩178,094 | ₩176,512 | ₩177,357 | -0.17% | 7.2천 |
|---|
| 2026.07.09 | ₩178,403 | ₩178,403 | ₩176,780 | ₩176,780 | -0.91% | 9.7천 |
|---|
| 2026.07.08 | ₩178,979 | ₩180,334 | ₩178,403 | ₩178,403 | -0.32% | 2.1만 |
|---|
| 2026.07.07 | ₩180,025 | ₩182,520 | ₩180,025 | ₩180,052 | +0.01% | 2.6만 |
|---|
| 2026.07.06 | ₩179,650 | ₩179,650 | ₩177,397 | ₩178,081 | -0.87% | 10.8만 |
|---|
| 2026.07.02 | ₩174,715 | ₩179,422 | ₩174,017 | ₩179,422 | +2.69% | 1.6만 |
|---|
| 2026.07.01 | ₩170,142 | ₩175,063 | ₩170,142 | ₩174,057 | +2.30% | 2만 |
|---|
| 2026.06.30 | ₩169,847 | ₩171,228 | ₩169,498 | ₩170,007 | +0.09% | 1.4만 |
|---|
| 2026.06.29 | ₩170,142 | ₩170,785 | ₩169,042 | ₩170,504 | +0.21% | 1.5만 |
|---|
| 2026.06.26 | ₩165,354 | ₩170,410 | ₩165,354 | ₩170,410 | +3.06% | 1만 |
|---|
| 2026.06.25 | ₩166,708 | ₩168,787 | ₩164,898 | ₩164,898 | -1.09% | 1.6만 |
|---|
| 2026.06.24 | ₩166,427 | ₩168,304 | ₩166,373 | ₩167,352 | +0.56% | 1.1만 |
|---|
| 2026.06.23 | ₩161,518 | ₩165,341 | ₩161,518 | ₩165,341 | +2.37% | 3.9만 |
|---|
| 2026.06.22 | ₩161,223 | ₩163,289 | ₩160,888 | ₩161,371 | +0.09% | 9.1천 |
|---|
| 2026.06.18 | ₩162,860 | ₩162,860 | ₩160,754 | ₩161,559 | -0.80% | 1만 |
|---|
| 2026.06.17 | ₩164,080 | ₩164,080 | ₩162,323 | ₩162,967 | -0.68% | 2만 |
|---|
| 2026.06.16 | ₩163,611 | ₩164,536 | ₩162,980 | ₩163,704 | +0.06% | 1.7만 |
|---|
| 2026.06.15 | ₩162,833 | ₩163,812 | ₩162,524 | ₩162,658 | -0.11% | 7.1천 |
|---|
| 2026.06.12 | ₩162,082 | ₩163,611 | ₩161,384 | ₩163,463 | +0.85% | 6.5천 |
|---|
| 2026.06.11 | ₩164,804 | ₩164,804 | ₩162,591 | ₩162,591 | -1.34% | 4.8천 |
|---|
| 2026.06.10 | ₩159,856 | ₩164,053 | ₩159,856 | ₩163,047 | +2.00% | 2.3만 |
|---|
| 2026.06.09 | ₩159,507 | ₩161,492 | ₩159,386 | ₩160,164 | +0.41% | 7.7천 |
|---|
| 2026.06.08 | ₩160,955 | ₩160,955 | ₩158,595 | ₩159,467 | -0.92% | 1.4만 |
|---|
| 2026.06.05 | ₩158,045 | ₩161,867 | ₩157,978 | ₩161,626 | +2.27% | 7.5천 |
|---|
| 2026.06.04 | ₩157,938 | ₩158,595 | ₩156,074 | ₩156,355 | -1.00% | 1.8만 |
|---|
| 2026.06.03 | ₩154,961 | ₩155,913 | ₩154,049 | ₩154,397 | -0.36% | 9천 |
|---|
| 2026.06.02 | ₩155,564 | ₩156,865 | ₩154,438 | ₩155,685 | +0.08% | 1.4만 |
|---|
| 2026.06.01 | ₩154,505 | ₩156,087 | ₩154,505 | ₩155,484 | +0.63% | 1.9만 |
|---|
| 2026.05.29 | ₩156,114 | ₩156,355 | ₩154,424 | ₩154,652 | -0.94% | 9.2천 |
|---|
| 2026.05.28 | ₩157,401 | ₩158,970 | ₩156,235 | ₩156,235 | -0.74% | 7.5천 |
|---|
| 2026.05.27 | ₩159,802 | ₩162,041 | ₩157,978 | ₩158,206 | -1.00% | 6.2천 |
|---|
| 2026.05.26 | ₩161,290 | ₩161,599 | ₩160,593 | ₩160,767 | -0.32% | 9.2천 |
|---|
| 2026.05.22 | ₩162,538 | ₩162,699 | ₩161,492 | ₩161,773 | -0.47% | 6.4천 |
|---|
| 2026.05.21 | ₩162,806 | ₩162,860 | ₩160,848 | ₩162,578 | -0.14% | 5.2천 |
|---|
| 2026.05.20 | ₩162,229 | ₩162,833 | ₩161,921 | ₩162,497 | +0.17% | 7.5천 |
|---|
| 2026.05.19 | ₩162,578 | ₩164,844 | ₩162,363 | ₩162,699 | +0.07% | 9천 |
|---|
| 2026.05.18 | ₩162,269 | ₩163,476 | ₩162,149 | ₩163,088 | +0.50% | 2.3만 |
|---|
| 2026.05.15 | ₩159,735 | ₩160,218 | ₩158,944 | ₩159,359 | -0.24% | 1.6만 |
|---|
| 2026.05.14 | ₩156,597 | ₩158,582 | ₩156,597 | ₩157,911 | +0.84% | 6.3천 |
|---|
| 2026.05.13 | ₩157,455 | ₩159,145 | ₩155,350 | ₩156,369 | -0.69% | 9.3천 |
|---|
| 2026.05.12 | ₩157,616 | ₩159,587 | ₩157,254 | ₩158,582 | +0.61% | 7.4천 |
|---|
| 2026.05.11 | ₩158,219 | ₩159,051 | ₩157,240 | ₩157,924 | -0.19% | 2.5만 |
|---|
| 2026.05.08 | ₩158,380 | ₩158,769 | ₩156,784 | ₩157,790 | -0.37% | 8.4천 |
|---|
| 2026.05.07 | ₩157,522 | ₩159,172 | ₩157,200 | ₩158,488 | +0.61% | 7천 |
|---|
| 2026.05.06 | ₩159,239 | ₩160,888 | ₩158,152 | ₩158,152 | -0.68% | 7.7천 |
|---|
| 2026.05.05 | ₩159,158 | ₩159,963 | ₩158,957 | ₩159,185 | +0.02% | 1.1만 |
|---|
| 2026.05.04 | ₩158,944 | ₩160,767 | ₩158,501 | ₩159,011 | +0.04% | 1.2만 |
|---|
| 2026.05.01 | ₩161,840 | ₩163,007 | ₩159,654 | ₩159,654 | -1.35% | 1.3만 |
|---|
| 2026.04.30 | ₩159,788 | ₩160,687 | ₩158,568 | ₩160,674 | +0.55% | 7.2천 |
|---|
| 2026.04.29 | ₩162,444 | ₩162,953 | ₩160,539 | ₩160,861 | -0.97% | 1.5만 |
|---|
| 2026.04.28 | ₩161,894 | ₩163,973 | ₩161,894 | ₩162,953 | +0.65% | 2.6만 |
|---|
| 2026.04.27 | ₩161,612 | ₩163,704 | ₩161,612 | ₩162,135 | +0.32% | 9.8천 |
|---|
| 2026.04.24 | ₩164,965 | ₩164,965 | ₩161,586 | ₩161,746 | -1.95% | 2.3만 |
|---|
| 2026.04.23 | ₩164,496 | ₩165,206 | ₩163,731 | ₩164,844 | +0.21% | 9.5천 |
|---|
| 2026.04.22 | ₩166,038 | ₩166,038 | ₩162,779 | ₩163,517 | -1.52% | 1.8만 |
|---|
| 2026.04.21 | ₩164,885 | ₩165,729 | ₩164,777 | ₩165,729 | +0.51% | 5.1천 |
|---|
| 2026.04.20 | ₩164,576 | ₩166,279 | ₩164,281 | ₩164,549 | -0.02% | 8.2천 |
|---|
| 2026.04.17 | ₩165,180 | ₩166,655 | ₩165,126 | ₩165,206 | +0.02% | 9.4천 |
|---|
| 2026.04.16 | ₩163,919 | ₩165,153 | ₩163,919 | ₩164,871 | +0.58% | 1.2만 |
|---|
| 2026.04.15 | ₩162,028 | ₩164,469 | ₩162,028 | ₩163,570 | +0.95% | 9.2천 |
|---|
| 2026.04.14 | ₩161,639 | ₩162,712 | ₩161,639 | ₩162,068 | +0.27% | 2.4만 |
|---|
| 2026.04.13 | ₩159,708 | ₩162,980 | ₩159,708 | ₩162,980 | +2.05% | 2만 |
|---|
| 2026.04.10 | ₩161,840 | ₩161,840 | ₩159,172 | ₩159,708 | -1.32% | 1.3만 |
|---|
| 2026.04.09 | ₩163,316 | ₩164,871 | ₩162,860 | ₩163,450 | +0.08% | 6.2천 |
|---|
| 2026.04.08 | ₩162,712 | ₩163,396 | ₩161,170 | ₩163,396 | +0.42% | 1.6만 |
|---|
| 2026.04.07 | ₩160,070 | ₩161,518 | ₩159,815 | ₩160,472 | +0.25% | 7.1천 |
|---|
| 2026.04.06 | ₩159,333 | ₩160,915 | ₩159,333 | ₩160,915 | +0.99% | 2만 |
|---|
| 2026.04.02 | ₩157,951 | ₩160,687 | ₩157,951 | ₩160,218 | +1.43% | 1.6만 |
|---|
| 2026.04.01 | ₩158,555 | ₩159,815 | ₩157,737 | ₩158,434 | -0.08% | 1.5만 |
|---|
| 2026.03.31 | ₩158,582 | ₩160,821 | ₩158,582 | ₩159,561 | +0.62% | 4.4천 |
|---|
| 2026.03.30 | ₩156,610 | ₩160,097 | ₩156,557 | ₩159,359 | +1.76% | 9.6천 |
|---|
| 2026.03.27 | ₩159,413 | ₩159,815 | ₩155,846 | ₩156,047 | -2.11% | 1.4만 |
|---|
| 2026.03.26 | ₩159,051 | ₩160,110 | ₩158,582 | ₩159,078 | +0.02% | 1.8만 |
|---|
| 2026.03.25 | ₩161,063 | ₩161,076 | ₩158,166 | ₩158,769 | -1.42% | 2.2만 |
|---|
| 2026.03.24 | ₩159,547 | ₩161,250 | ₩159,547 | ₩160,030 | +0.30% | 1만 |
|---|
| 2026.03.23 | ₩160,821 | ₩161,197 | ₩160,325 | ₩160,325 | -0.31% | 8.5천 |
|---|
| 2026.03.20 | ₩159,105 | ₩161,411 | ₩159,105 | ₩160,633 | +0.96% | 3.3만 |
|---|
| 2026.03.19 | ₩160,392 | ₩161,492 | ₩158,917 | ₩159,413 | -0.61% | 1.9만 |
|---|
| 2026.03.18 | ₩163,034 | ₩163,034 | ₩160,513 | ₩160,674 | -1.45% | 1.4만 |
|---|
| 2026.03.17 | ₩165,220 | ₩165,408 | ₩162,927 | ₩162,980 | -1.36% | 1.2만 |
|---|
| 2026.03.16 | ₩162,980 | ₩164,375 | ₩162,806 | ₩163,436 | +0.28% | 7.9천 |
|---|
| 2026.03.13 | ₩161,907 | ₩163,342 | ₩161,907 | ₩162,296 | +0.24% | 1.4만 |
|---|
| 2026.03.12 | ₩160,338 | ₩163,007 | ₩160,338 | ₩161,800 | +0.91% | 2.5만 |
|---|
| 2026.03.11 | ₩163,074 | ₩163,074 | ₩161,049 | ₩161,586 | -0.91% | 1.5만 |
|---|
| 2026.03.10 | ₩165,354 | ₩165,354 | ₩163,208 | ₩163,208 | -1.30% | 1만 |
|---|
| 2026.03.09 | ₩165,461 | ₩165,998 | ₩163,798 | ₩164,750 | -0.43% | 1.8만 |
|---|
| 2026.03.06 | ₩166,588 | ₩167,781 | ₩165,582 | ₩167,781 | +0.72% | 5천 |
|---|
| 2026.03.05 | ₩168,063 | ₩168,640 | ₩167,486 | ₩168,157 | +0.06% | 1.2만 |
|---|
| 2026.03.04 | ₩168,009 | ₩169,484 | ₩167,969 | ₩169,203 | +0.71% | 2.2만 |
|---|
| 2026.03.03 | ₩169,136 | ₩169,873 | ₩167,325 | ₩169,873 | +0.44% | 6.3천 |
|---|
| 2026.03.02 | ₩167,044 | ₩171,617 | ₩167,044 | ₩171,188 | +2.48% | 1.4만 |
|---|
| 2026.02.27 | ₩168,277 | ₩169,887 | ₩168,264 | ₩169,565 | +0.77% | 1.1만 |
|---|
| 2026.02.26 | ₩167,419 | ₩168,747 | ₩167,419 | ₩168,720 | +0.78% | 1.6만 |
|---|
| 2026.02.25 | ₩165,998 | ₩166,547 | ₩164,952 | ₩166,333 | +0.20% | 7.2천 |
|---|
| 2026.02.24 | ₩164,308 | ₩166,051 | ₩164,134 | ₩165,931 | +0.99% | 3.8만 |
|---|
| 2026.02.23 | ₩165,595 | ₩167,124 | ₩164,683 | ₩164,737 | -0.52% | 1.6만 |
|---|
| 2026.02.20 | ₩165,501 | ₩166,279 | ₩164,482 | ₩166,226 | +0.44% | 2만 |
|---|
| 2026.02.19 | ₩166,105 | ₩166,105 | ₩164,697 | ₩165,367 | -0.44% | 7.9천 |
|---|
| 2026.02.18 | ₩167,178 | ₩167,178 | ₩164,268 | ₩165,408 | -1.06% | 1.6만 |
|---|
| 2026.02.17 | ₩163,396 | ₩166,789 | ₩163,396 | ₩166,547 | +1.93% | 3.4만 |
|---|
| 2026.02.13 | ₩164,871 | ₩164,871 | ₩162,377 | ₩163,597 | -0.77% | 1.5만 |
|---|
| 2026.02.12 | ₩163,758 | ₩165,877 | ₩163,007 | ₩164,925 | +0.71% | 11.4만 |
|---|
| 2026.02.11 | ₩163,222 | ₩164,616 | ₩162,015 | ₩163,758 | +0.33% | 1.7만 |
|---|
| 2026.02.10 | ₩163,369 | ₩164,549 | ₩162,457 | ₩164,160 | +0.48% | 2만 |
|---|
| 2026.02.09 | ₩169,619 | ₩169,619 | ₩162,591 | ₩162,806 | -4.02% | 3만 |
|---|
| 2026.02.06 | ₩170,825 | ₩171,831 | ₩169,793 | ₩170,088 | -0.43% | 8.8천 |
|---|
| 2026.02.05 | ₩170,678 | ₩172,998 | ₩170,477 | ₩170,544 | -0.08% | 2.1만 |
|---|
| 2026.02.04 | ₩167,661 | ₩171,724 | ₩167,661 | ₩170,302 | +1.58% | 1.8만 |
|---|
| 2026.02.03 | ₩164,737 | ₩167,620 | ₩164,737 | ₩166,789 | +1.25% | 2만 |
|---|
| 2026.02.02 | ₩165,582 | ₩167,406 | ₩165,314 | ₩165,837 | +0.15% | 1.1만 |
|---|
| 2026.01.30 | ₩165,139 | ₩165,864 | ₩164,187 | ₩165,864 | +0.44% | 9.9천 |
|---|
| 2026.01.29 | ₩164,187 | ₩165,354 | ₩163,396 | ₩164,697 | +0.31% | 2.8만 |
|---|
| 2026.01.28 | ₩160,700 | ₩163,423 | ₩160,700 | ₩162,766 | +1.29% | 1.3만 |
|---|
| 2026.01.27 | ₩163,369 | ₩163,369 | ₩161,505 | ₩162,229 | -0.70% | 1.9만 |
|---|
| 2026.01.26 | ₩162,886 | ₩165,086 | ₩162,886 | ₩164,227 | +0.82% | 1.1만 |
|---|
| 2026.01.23 | ₩163,275 | ₩163,342 | ₩161,907 | ₩162,927 | -0.21% | 1.8만 |
|---|
| 2026.01.22 | ₩162,497 | ₩163,034 | ₩161,425 | ₩162,994 | +0.31% | 1.5만 |
|---|
| 2026.01.21 | ₩163,128 | ₩163,128 | ₩160,928 | ₩162,551 | -0.35% | 1.4만 |
|---|
| 2026.01.20 | ₩162,296 | ₩164,066 | ₩162,296 | ₩162,994 | +0.43% | 2.3만 |
|---|
| 2026.01.16 | ₩162,994 | ₩163,785 | ₩162,833 | ₩163,316 | +0.20% | 2.3만 |
|---|
| 2026.01.15 | ₩165,086 | ₩165,314 | ₩163,691 | ₩164,040 | -0.63% | 8.4천 |
|---|
| 2026.01.14 | ₩163,088 | ₩165,019 | ₩163,088 | ₩164,429 | +0.82% | 9.2천 |
|---|
| 2026.01.13 | ₩167,594 | ₩167,594 | ₩163,262 | ₩163,517 | -2.43% | 2.3만 |
|---|
| 2026.01.12 | ₩167,272 | ₩168,572 | ₩166,843 | ₩167,620 | +0.21% | 2.7만 |
|---|
| 2026.01.09 | ₩169,337 | ₩169,471 | ₩168,009 | ₩168,009 | -0.78% | 1.2만 |
|---|
| 2026.01.08 | ₩166,856 | ₩170,115 | ₩166,856 | ₩169,525 | +1.60% | 7.6천 |
|---|
| 2026.01.07 | ₩168,666 | ₩168,666 | ₩166,547 | ₩167,258 | -0.83% | 1.7만 |
|---|
| 2026.01.06 | ₩169,082 | ₩169,712 | ₩167,245 | ₩168,358 | -0.43% | 3.1만 |
|---|
| 2026.01.05 | ₩168,117 | ₩171,241 | ₩166,588 | ₩170,423 | +1.37% | 1.8만 |
|---|
| 2026.01.02 | ₩171,255 | ₩171,255 | ₩167,540 | ₩167,835 | -2.00% | 2.2만 |
|---|
| 2025.12.31 | ₩171,416 | ₩171,657 | ₩170,504 | ₩170,718 | -0.41% | 1.8만 |
|---|
| 2025.12.30 | ₩172,046 | ₩172,435 | ₩171,590 | ₩172,140 | +0.05% | 8.3천 |
|---|
| 2025.12.29 | ₩171,603 | ₩172,301 | ₩171,603 | ₩172,006 | +0.23% | 5천 |
|---|
| 2025.12.26 | ₩172,314 | ₩172,314 | ₩171,094 | ₩171,657 | -0.38% | 2.8만 |
|---|
| 2025.12.24 | ₩172,113 | ₩172,596 | ₩171,885 | ₩171,965 | -0.09% | 2.4만 |
|---|
| 2025.12.23 | ₩171,670 | ₩172,260 | ₩170,517 | ₩171,483 | -0.11% | 113.9만 |
|---|
| 2025.12.22 | ₩170,624 | ₩172,140 | ₩170,504 | ₩171,509 | +0.52% | 4.4천 |
|---|
| 2025.12.19 | ₩170,879 | ₩171,523 | ₩170,879 | ₩171,107 | +0.13% | 7.8천 |
|---|
| 2025.12.18 | ₩170,195 | ₩171,536 | ₩170,195 | ₩171,214 | +0.60% | 5.6천 |
|---|
| 2025.12.17 | ₩170,611 | ₩171,335 | ₩169,739 | ₩170,919 | +0.18% | 2.1만 |
|---|
| 2025.12.16 | ₩171,174 | ₩171,657 | ₩169,605 | ₩170,437 | -0.43% | 5.8천 |
|---|
| 2025.12.15 | ₩170,316 | ₩171,496 | ₩170,061 | ₩171,496 | +0.69% | 8.9천 |
|---|
| 2025.12.12 | ₩167,728 | ₩169,511 | ₩167,728 | ₩169,511 | +1.06% | 2만 |
|---|
| 2025.12.11 | ₩163,852 | ₩168,398 | ₩163,852 | ₩167,862 | +2.45% | 1.9만 |
|---|
| 2025.12.10 | ₩163,678 | ₩164,388 | ₩163,329 | ₩163,932 | +0.16% | 4천 |
|---|
| 2025.12.09 | ₩162,269 | ₩163,879 | ₩162,269 | ₩162,873 | +0.37% | 6.7천 |
|---|
| 2025.12.08 | ₩160,928 | ₩162,565 | ₩160,928 | ₩161,934 | +0.63% | 1.2만 |
|---|
| 2025.12.05 | ₩164,536 | ₩164,536 | ₩161,599 | ₩162,511 | -1.23% | 2.8만 |
|---|
| 2025.12.04 | ₩164,844 | ₩165,019 | ₩164,080 | ₩164,120 | -0.44% | 5.6천 |
|---|
| 2025.12.03 | ₩165,287 | ₩165,287 | ₩163,262 | ₩164,455 | -0.50% | 1.3만 |
|---|
| 2025.12.02 | ₩165,676 | ₩165,770 | ₩164,777 | ₩165,260 | -0.25% | 1.2만 |
|---|
| 2025.12.01 | ₩166,159 | ₩168,036 | ₩165,743 | ₩165,796 | -0.22% | 7.9천 |
|---|
| 2025.11.28 | ₩168,049 | ₩168,049 | ₩167,124 | ₩167,124 | -0.55% | 2.1천 |
|---|
| 2025.11.26 | ₩166,454 | ₩168,210 | ₩166,454 | ₩167,500 | +0.63% | 5.2천 |
|---|
| 2025.11.25 | ₩165,729 | ₩167,379 | ₩165,729 | ₩166,708 | +0.59% | 5.5천 |
|---|
| 2025.11.24 | ₩165,354 | ₩165,729 | ₩164,898 | ₩165,193 | -0.10% | 7.7천 |
|---|
| 2025.11.21 | ₩164,750 | ₩167,419 | ₩164,737 | ₩166,051 | +0.79% | 1.6만 |
|---|
| 2025.11.20 | ₩165,649 | ₩165,649 | ₩163,825 | ₩164,509 | -0.69% | 1.1만 |
|---|
| 2025.11.19 | ₩163,785 | ₩164,214 | ₩162,860 | ₩163,476 | -0.19% | 2.3만 |
|---|
| 2025.11.18 | ₩164,549 | ₩165,877 | ₩164,549 | ₩165,072 | +0.32% | 7.1천 |
|---|
| 2025.11.17 | ₩165,716 | ₩166,547 | ₩164,107 | ₩164,134 | -0.95% | 1.7만 |
|---|
| 2025.11.14 | ₩166,078 | ₩166,655 | ₩164,978 | ₩165,877 | -0.12% | 6.8천 |
|---|
| 2025.11.13 | ₩165,756 | ₩166,467 | ₩165,716 | ₩165,770 | +0.01% | 7.9천 |
|---|
| 2025.11.12 | ₩164,013 | ₩165,273 | ₩164,013 | ₩165,045 | +0.63% | 6.6천 |
|---|
| 2025.11.11 | ₩164,013 | ₩164,348 | ₩163,342 | ₩163,986 | -0.02% | 6.7천 |
|---|
| 2025.11.10 | ₩162,511 | ₩163,611 | ₩161,478 | ₩163,061 | +0.34% | 6.9천 |
|---|
| 2025.11.07 | ₩159,212 | ₩162,202 | ₩159,212 | ₩162,202 | +1.88% | 8.9천 |
|---|
| 2025.11.06 | ₩160,137 | ₩160,285 | ₩159,252 | ₩159,413 | -0.45% | 4만 |
|---|
| 2025.11.05 | ₩159,265 | ₩160,727 | ₩159,265 | ₩159,668 | +0.25% | 1.7만 |
|---|
| 2025.11.04 | ₩155,081 | ₩159,467 | ₩155,081 | ₩159,453 | +2.82% | 4.5만 |
|---|
| 2025.11.03 | ₩155,296 | ₩155,591 | ₩153,955 | ₩155,564 | +0.17% | 7.1만 |
|---|
| 2025.10.31 | ₩156,261 | ₩156,530 | ₩155,350 | ₩156,074 | -0.12% | 2.8만 |
|---|
| 2025.10.30 | ₩154,263 | ₩156,919 | ₩154,263 | ₩155,966 | +1.10% | 6.1만 |
|---|
| 2025.10.29 | ₩154,089 | ₩155,403 | ₩153,713 | ₩154,532 | +0.29% | 3.8만 |
|---|
| 2025.10.28 | ₩158,139 | ₩158,139 | ₩154,451 | ₩154,786 | -2.12% | 10.9만 |
|---|
| 2025.10.27 | ₩158,877 | ₩158,957 | ₩158,166 | ₩158,434 | -0.28% | 1.3만 |
|---|
| 2025.10.24 | ₩158,675 | ₩159,587 | ₩158,367 | ₩158,903 | +0.14% | 1.8만 |
|---|
| 2025.10.23 | ₩158,179 | ₩159,239 | ₩157,884 | ₩158,917 | +0.47% | 1.3만 |
|---|
| 2025.10.22 | ₩158,756 | ₩160,312 | ₩158,072 | ₩159,011 | +0.16% | 1.2만 |
|---|
| 2025.10.21 | ₩157,375 | ₩159,467 | ₩157,147 | ₩158,863 | +0.95% | 2.4만 |
|---|
| 2025.10.20 | ₩157,777 | ₩158,273 | ₩157,227 | ₩157,844 | +0.04% | 4.7만 |
|---|
| 2025.10.17 | ₩157,535 | ₩158,219 | ₩157,401 | ₩157,804 | +0.17% | 2만 |
|---|
| 2025.10.16 | ₩160,835 | ₩160,835 | ₩156,436 | ₩156,624 | -2.62% | 3.4만 |
|---|
| 2025.10.15 | ₩163,611 | ₩163,611 | ₩160,794 | ₩161,840 | -1.08% | 1.9만 |
|---|
| 2025.10.14 | ₩164,885 | ₩166,628 | ₩164,764 | ₩166,427 | +0.94% | 2.9만 |
|---|
| 2025.10.13 | ₩164,375 | ₩164,603 | ₩162,712 | ₩164,040 | -0.20% | 2.3만 |
|---|
| 2025.10.10 | ₩165,770 | ₩166,239 | ₩163,825 | ₩163,999 | -1.07% | 1.4만 |
|---|