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 | ₩170,254 | ₩171,179 | ₩169,408 | ₩169,408 | -0.50% | 8.4천 |
| 2026.10.08 | ₩168,080 | ₩170,857 | ₩167,785 | ₩170,643 | +1.52% | 5천 |
| 2026.10.07 | ₩167,302 | ₩167,785 | ₩166,725 | ₩166,725 | -0.34% | 2.1만 |
| 2026.10.06 | ₩166,846 | ₩168,107 | ₩166,819 | ₩167,222 | +0.23% | 3.4만 |
| 2026.10.05 | ₩165,370 | ₩166,685 | ₩164,914 | ₩166,631 | +0.76% | 4.4만 |
| 2026.10.02 | ₩167,208 | ₩167,208 | ₩165,411 | ₩165,934 | -0.76% | 1.9만 |
| 2026.10.01 | ₩165,424 | ₩166,699 | ₩165,223 | ₩166,699 | +0.77% | 5천 |
| 2026.09.30 | ₩166,578 | ₩166,578 | ₩164,472 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩164,579 |
| -1.20% |
| 6.6천 |
| 2026.09.29 | ₩164,807 | ₩166,390 | ₩164,807 | ₩166,162 | +0.82% | 5천 |
|---|
| 2026.09.28 | ₩166,685 | ₩166,685 | ₩165,223 | ₩165,598 | -0.65% | 6.8천 |
|---|
| 2026.09.25 | ₩166,390 | ₩166,846 | ₩165,156 | ₩166,135 | -0.15% | 5.4천 |
|---|
| 2026.09.24 | ₩168,362 | ₩168,362 | ₩165,679 | ₩165,679 | -1.59% | 1.2만 |
|---|
| 2026.09.23 | ₩167,181 | ₩168,711 | ₩166,645 | ₩166,645 | -0.32% | 8.3천 |
|---|
| 2026.09.22 | ₩171,662 | ₩171,662 | ₩166,846 | ₩168,040 | -2.11% | 1.6만 |
|---|
| 2026.09.21 | ₩171,957 | ₩173,138 | ₩170,723 | ₩170,723 | -0.72% | 9.4천 |
|---|
| 2026.09.18 | ₩172,628 | ₩173,473 | ₩172,239 | ₩173,004 | +0.22% | 1.5만 |
|---|
| 2026.09.17 | ₩175,003 | ₩175,003 | ₩173,433 | ₩174,104 | -0.51% | 7.8천 |
|---|
| 2026.09.16 | ₩175,392 | ₩176,425 | ₩174,345 | ₩175,043 | -0.20% | 1.6만 |
|---|
| 2026.09.15 | ₩176,425 | ₩177,243 | ₩175,942 | ₩176,465 | +0.02% | 5.8만 |
|---|
| 2026.09.14 | ₩177,122 | ₩177,444 | ₩176,277 | ₩177,176 | +0.03% | 2.7만 |
|---|
| 2026.09.11 | ₩176,210 | ₩176,210 | ₩173,205 | ₩174,184 | -1.15% | 9.2천 |
|---|
| 2026.09.10 | ₩174,359 | ₩174,962 | ₩173,406 | ₩173,996 | -0.21% | 1.1만 |
|---|
| 2026.09.09 | ₩175,257 | ₩175,794 | ₩173,299 | ₩173,567 | -0.96% | 1.1만 |
|---|
| 2026.09.08 | ₩178,558 | ₩178,558 | ₩174,868 | ₩174,949 | -2.02% | 2.8만 |
|---|
| 2026.09.04 | ₩180,194 | ₩180,369 | ₩178,330 | ₩178,437 | -0.98% | 1.2만 |
|---|
| 2026.09.03 | ₩179,456 | ₩181,979 | ₩179,456 | ₩181,308 | +1.03% | 8.1천 |
|---|
| 2026.09.02 | ₩178,960 | ₩179,846 | ₩178,598 | ₩178,906 | -0.03% | 7.6천 |
|---|
| 2026.09.01 | ₩180,543 | ₩180,543 | ₩177,659 | ₩177,981 | -1.42% | 6천 |
|---|
| 2026.08.31 | ₩181,268 | ₩181,268 | ₩177,793 | ₩178,008 | -1.80% | 2.1만 |
|---|
| 2026.08.28 | ₩180,731 | ₩181,321 | ₩180,422 | ₩181,080 | +0.19% | 6.9천 |
|---|
| 2026.08.27 | ₩181,335 | ₩181,335 | ₩179,215 | ₩179,470 | -1.03% | 4.5천 |
|---|
| 2026.08.26 | ₩180,771 | ₩182,354 | ₩180,771 | ₩181,871 | +0.61% | 4.6천 |
|---|
| 2026.08.25 | ₩183,253 | ₩183,253 | ₩181,120 | ₩181,402 | -1.01% | 4.2천 |
|---|
| 2026.08.24 | ₩179,188 | ₩183,038 | ₩179,188 | ₩182,918 | +2.08% | 1.6만 |
|---|
| 2026.08.21 | ₩179,537 | ₩180,624 | ₩179,537 | ₩179,805 | +0.15% | 5.7천 |
|---|
| 2026.08.20 | ₩178,303 | ₩180,181 | ₩178,303 | ₩179,322 | +0.57% | 8.2천 |
|---|
| 2026.08.19 | ₩178,974 | ₩180,516 | ₩178,249 | ₩178,289 | -0.38% | 1.2만 |
|---|
| 2026.08.18 | ₩178,383 | ₩179,711 | ₩177,699 | ₩177,699 | -0.38% | 2.3만 |
|---|
| 2026.08.17 | ₩178,826 | ₩179,430 | ₩176,384 | ₩176,572 | -1.26% | 6.3천 |
|---|
| 2026.08.14 | ₩178,853 | ₩179,671 | ₩178,853 | ₩178,960 | +0.06% | 9천 |
|---|
| 2026.08.13 | ₩179,752 | ₩179,765 | ₩177,967 | ₩179,054 | -0.39% | 1.1만 |
|---|
| 2026.08.12 | ₩178,504 | ₩179,685 | ₩177,417 | ₩178,531 | +0.02% | 1.3만 |
|---|
| 2026.08.11 | ₩180,288 | ₩181,415 | ₩179,765 | ₩180,127 | -0.09% | 1.1만 |
|---|
| 2026.08.10 | ₩181,308 | ₩182,005 | ₩180,369 | ₩181,268 | -0.02% | 16.4만 |
|---|
| 2026.08.07 | ₩181,268 | ₩182,877 | ₩181,268 | ₩182,247 | +0.54% | 7천 |
|---|
| 2026.08.06 | ₩182,931 | ₩183,521 | ₩182,086 | ₩183,521 | +0.32% | 5.4천 |
|---|
| 2026.08.05 | ₩181,496 | ₩183,293 | ₩181,496 | ₩182,649 | +0.64% | 1.8만 |
|---|
| 2026.08.04 | ₩181,133 | ₩181,281 | ₩179,953 | ₩181,053 | -0.04% | 1.4만 |
|---|
| 2026.08.03 | ₩183,280 | ₩183,280 | ₩180,919 | ₩181,402 | -1.02% | 4.2만 |
|---|
| 2026.07.31 | ₩181,697 | ₩182,046 | ₩181,053 | ₩181,147 | -0.30% | 7.3천 |
|---|
| 2026.07.30 | ₩186,258 | ₩186,929 | ₩179,899 | ₩181,979 | -2.30% | 3.7만 |
|---|
| 2026.07.29 | ₩187,787 | ₩188,311 | ₩185,037 | ₩186,902 | -0.47% | 1.7만 |
|---|
| 2026.07.28 | ₩183,146 | ₩187,613 | ₩183,146 | ₩187,546 | +2.40% | 3만 |
|---|
| 2026.07.27 | ₩181,737 | ₩183,723 | ₩181,737 | ₩182,797 | +0.58% | 4.5만 |
|---|
| 2026.07.24 | ₩177,350 | ₩181,254 | ₩177,350 | ₩181,053 | +2.09% | 2.1만 |
|---|
| 2026.07.23 | ₩173,540 | ₩177,270 | ₩173,540 | ₩177,270 | +2.15% | 6.8천 |
|---|
| 2026.07.22 | ₩176,760 | ₩176,760 | ₩174,882 | ₩175,432 | -0.75% | 1.8만 |
|---|
| 2026.07.21 | ₩178,799 | ₩179,685 | ₩176,827 | ₩177,833 | -0.54% | 1.4만 |
|---|
| 2026.07.20 | ₩178,128 | ₩179,765 | ₩178,128 | ₩179,215 | +0.61% | 2만 |
|---|
| 2026.07.17 | ₩180,100 | ₩181,214 | ₩178,236 | ₩179,081 | -0.57% | 2.2만 |
|---|
| 2026.07.16 | ₩172,306 | ₩175,647 | ₩172,159 | ₩175,606 | +1.92% | 1.3만 |
|---|
| 2026.07.15 | ₩174,493 | ₩174,493 | ₩171,595 | ₩171,877 | -1.50% | 2.7만 |
|---|
| 2026.07.14 | ₩181,590 | ₩181,590 | ₩177,270 | ₩177,270 | -2.38% | 1.6만 |
|---|
| 2026.07.13 | ₩177,069 | ₩180,758 | ₩177,069 | ₩180,758 | +2.08% | 1.2만 |
|---|
| 2026.07.10 | ₩177,726 | ₩178,155 | ₩176,572 | ₩177,417 | -0.17% | 7.2천 |
|---|
| 2026.07.09 | ₩178,464 | ₩178,464 | ₩176,840 | ₩176,840 | -0.91% | 9.7천 |
|---|
| 2026.07.08 | ₩179,041 | ₩180,396 | ₩178,464 | ₩178,464 | -0.32% | 2.1만 |
|---|
| 2026.07.07 | ₩180,087 | ₩182,582 | ₩180,087 | ₩180,114 | +0.01% | 2.6만 |
|---|
| 2026.07.06 | ₩179,711 | ₩179,711 | ₩177,458 | ₩178,142 | -0.87% | 10.8만 |
|---|
| 2026.07.02 | ₩174,775 | ₩179,483 | ₩174,077 | ₩179,483 | +2.69% | 1.6만 |
|---|
| 2026.07.01 | ₩170,200 | ₩175,123 | ₩170,200 | ₩174,117 | +2.30% | 2만 |
|---|
| 2026.06.30 | ₩169,905 | ₩171,287 | ₩169,556 | ₩170,066 | +0.09% | 1.4만 |
|---|
| 2026.06.29 | ₩170,200 | ₩170,844 | ₩169,100 | ₩170,562 | +0.21% | 1.5만 |
|---|
| 2026.06.26 | ₩165,411 | ₩170,468 | ₩165,411 | ₩170,468 | +3.06% | 1만 |
|---|
| 2026.06.25 | ₩166,766 | ₩168,845 | ₩164,955 | ₩164,955 | -1.09% | 1.6만 |
|---|
| 2026.06.24 | ₩166,484 | ₩168,362 | ₩166,430 | ₩167,410 | +0.56% | 1.1만 |
|---|
| 2026.06.23 | ₩161,574 | ₩165,397 | ₩161,574 | ₩165,397 | +2.37% | 3.9만 |
|---|
| 2026.06.22 | ₩161,279 | ₩163,345 | ₩160,943 | ₩161,426 | +0.09% | 9.1천 |
|---|
| 2026.06.18 | ₩162,915 | ₩162,915 | ₩160,809 | ₩161,614 | -0.80% | 1만 |
|---|
| 2026.06.17 | ₩164,136 | ₩164,136 | ₩162,379 | ₩163,023 | -0.68% | 2만 |
|---|
| 2026.06.16 | ₩163,667 | ₩164,592 | ₩163,036 | ₩163,761 | +0.06% | 1.7만 |
|---|
| 2026.06.15 | ₩162,889 | ₩163,868 | ₩162,580 | ₩162,714 | -0.11% | 7.1천 |
|---|
| 2026.06.12 | ₩162,137 | ₩163,667 | ₩161,440 | ₩163,519 | +0.85% | 6.5천 |
|---|
| 2026.06.11 | ₩164,861 | ₩164,861 | ₩162,647 | ₩162,647 | -1.34% | 4.8천 |
|---|
| 2026.06.10 | ₩159,910 | ₩164,109 | ₩159,910 | ₩163,103 | +2.00% | 2.3만 |
|---|
| 2026.06.09 | ₩159,562 | ₩161,547 | ₩159,441 | ₩160,219 | +0.41% | 7.7천 |
|---|
| 2026.06.08 | ₩161,010 | ₩161,010 | ₩158,649 | ₩159,521 | -0.92% | 1.4만 |
|---|
| 2026.06.05 | ₩158,099 | ₩161,923 | ₩158,032 | ₩161,681 | +2.27% | 7.5천 |
|---|
| 2026.06.04 | ₩157,992 | ₩158,649 | ₩156,127 | ₩156,409 | -1.00% | 1.8만 |
|---|
| 2026.06.03 | ₩155,014 | ₩155,966 | ₩154,102 | ₩154,450 | -0.36% | 9천 |
|---|
| 2026.06.02 | ₩155,617 | ₩156,919 | ₩154,491 | ₩155,738 | +0.08% | 1.4만 |
|---|
| 2026.06.01 | ₩154,558 | ₩156,141 | ₩154,558 | ₩155,537 | +0.63% | 1.9만 |
|---|
| 2026.05.29 | ₩156,168 | ₩156,409 | ₩154,477 | ₩154,705 | -0.94% | 9.2천 |
|---|
| 2026.05.28 | ₩157,455 | ₩159,025 | ₩156,288 | ₩156,288 | -0.74% | 7.5천 |
|---|
| 2026.05.27 | ₩159,857 | ₩162,097 | ₩158,032 | ₩158,260 | -1.00% | 6.2천 |
|---|
| 2026.05.26 | ₩161,346 | ₩161,654 | ₩160,648 | ₩160,823 | -0.32% | 9.2천 |
|---|
| 2026.05.22 | ₩162,593 | ₩162,754 | ₩161,547 | ₩161,829 | -0.47% | 6.4천 |
|---|
| 2026.05.21 | ₩162,862 | ₩162,915 | ₩160,903 | ₩162,634 | -0.14% | 5.2천 |
|---|
| 2026.05.20 | ₩162,285 | ₩162,889 | ₩161,976 | ₩162,553 | +0.17% | 7.5천 |
|---|
| 2026.05.19 | ₩162,634 | ₩164,901 | ₩162,419 | ₩162,754 | +0.07% | 9천 |
|---|
| 2026.05.18 | ₩162,325 | ₩163,533 | ₩162,204 | ₩163,143 | +0.50% | 2.3만 |
|---|
| 2026.05.15 | ₩159,790 | ₩160,273 | ₩158,998 | ₩159,414 | -0.24% | 1.6만 |
|---|
| 2026.05.14 | ₩156,650 | ₩158,636 | ₩156,650 | ₩157,965 | +0.84% | 6.3천 |
|---|
| 2026.05.13 | ₩157,509 | ₩159,199 | ₩155,403 | ₩156,422 | -0.69% | 9.3천 |
|---|
| 2026.05.12 | ₩157,670 | ₩159,642 | ₩157,308 | ₩158,636 | +0.61% | 7.4천 |
|---|
| 2026.05.11 | ₩158,274 | ₩159,105 | ₩157,294 | ₩157,979 | -0.19% | 2.5만 |
|---|
| 2026.05.08 | ₩158,435 | ₩158,824 | ₩156,838 | ₩157,844 | -0.37% | 8.4천 |
|---|
| 2026.05.07 | ₩157,576 | ₩159,226 | ₩157,254 | ₩158,542 | +0.61% | 7천 |
|---|
| 2026.05.06 | ₩159,293 | ₩160,943 | ₩158,207 | ₩158,207 | -0.68% | 7.7천 |
|---|
| 2026.05.05 | ₩159,213 | ₩160,018 | ₩159,012 | ₩159,240 | +0.02% | 1.1만 |
|---|
| 2026.05.04 | ₩158,998 | ₩160,823 | ₩158,555 | ₩159,065 | +0.04% | 1.2만 |
|---|
| 2026.05.01 | ₩161,896 | ₩163,063 | ₩159,709 | ₩159,709 | -1.35% | 1.3만 |
|---|
| 2026.04.30 | ₩159,843 | ₩160,742 | ₩158,623 | ₩160,729 | +0.55% | 7.2천 |
|---|
| 2026.04.29 | ₩162,500 | ₩163,009 | ₩160,595 | ₩160,917 | -0.97% | 1.5만 |
|---|
| 2026.04.28 | ₩161,950 | ₩164,029 | ₩161,950 | ₩163,009 | +0.65% | 2.6만 |
|---|
| 2026.04.27 | ₩161,668 | ₩163,761 | ₩161,668 | ₩162,191 | +0.32% | 9.8천 |
|---|
| 2026.04.24 | ₩165,022 | ₩165,022 | ₩161,641 | ₩161,802 | -1.95% | 2.3만 |
|---|
| 2026.04.23 | ₩164,552 | ₩165,263 | ₩163,787 | ₩164,901 | +0.21% | 9.5천 |
|---|
| 2026.04.22 | ₩166,095 | ₩166,095 | ₩162,835 | ₩163,573 | -1.52% | 1.8만 |
|---|
| 2026.04.21 | ₩164,941 | ₩165,786 | ₩164,834 | ₩165,786 | +0.51% | 5.1천 |
|---|
| 2026.04.20 | ₩164,633 | ₩166,336 | ₩164,337 | ₩164,606 | -0.02% | 8.2천 |
|---|
| 2026.04.17 | ₩165,236 | ₩166,712 | ₩165,183 | ₩165,263 | +0.02% | 9.4천 |
|---|
| 2026.04.16 | ₩163,975 | ₩165,209 | ₩163,975 | ₩164,928 | +0.58% | 1.2만 |
|---|
| 2026.04.15 | ₩162,084 | ₩164,525 | ₩162,084 | ₩163,626 | +0.95% | 9.2천 |
|---|
| 2026.04.14 | ₩161,695 | ₩162,768 | ₩161,695 | ₩162,124 | +0.27% | 2.4만 |
|---|
| 2026.04.13 | ₩159,763 | ₩163,036 | ₩159,763 | ₩163,036 | +2.05% | 2만 |
|---|
| 2026.04.10 | ₩161,896 | ₩161,896 | ₩159,226 | ₩159,763 | -1.32% | 1.3만 |
|---|
| 2026.04.09 | ₩163,372 | ₩164,928 | ₩162,915 | ₩163,506 | +0.08% | 6.2천 |
|---|
| 2026.04.08 | ₩162,768 | ₩163,452 | ₩161,225 | ₩163,452 | +0.42% | 1.6만 |
|---|
| 2026.04.07 | ₩160,125 | ₩161,574 | ₩159,870 | ₩160,527 | +0.25% | 7.1천 |
|---|
| 2026.04.06 | ₩159,387 | ₩160,970 | ₩159,387 | ₩160,970 | +0.99% | 2만 |
|---|
| 2026.04.02 | ₩158,005 | ₩160,742 | ₩158,005 | ₩160,273 | +1.43% | 1.6만 |
|---|
| 2026.04.01 | ₩158,609 | ₩159,870 | ₩157,791 | ₩158,488 | -0.08% | 1.5만 |
|---|
| 2026.03.31 | ₩158,636 | ₩160,876 | ₩158,636 | ₩159,615 | +0.62% | 4.4천 |
|---|
| 2026.03.30 | ₩156,664 | ₩160,152 | ₩156,610 | ₩159,414 | +1.76% | 9.6천 |
|---|
| 2026.03.27 | ₩159,468 | ₩159,870 | ₩155,899 | ₩156,100 | -2.11% | 1.4만 |
|---|
| 2026.03.26 | ₩159,105 | ₩160,165 | ₩158,636 | ₩159,132 | +0.02% | 1.8만 |
|---|
| 2026.03.25 | ₩161,118 | ₩161,131 | ₩158,220 | ₩158,824 | -1.42% | 2.2만 |
|---|
| 2026.03.24 | ₩159,602 | ₩161,306 | ₩159,602 | ₩160,085 | +0.30% | 1만 |
|---|
| 2026.03.23 | ₩160,876 | ₩161,252 | ₩160,380 | ₩160,380 | -0.31% | 8.5천 |
|---|
| 2026.03.20 | ₩159,159 | ₩161,467 | ₩159,159 | ₩160,688 | +0.96% | 3.3만 |
|---|
| 2026.03.19 | ₩160,447 | ₩161,547 | ₩158,971 | ₩159,468 | -0.61% | 1.9만 |
|---|
| 2026.03.18 | ₩163,090 | ₩163,090 | ₩160,568 | ₩160,729 | -1.45% | 1.4만 |
|---|
| 2026.03.17 | ₩165,276 | ₩165,464 | ₩162,982 | ₩163,036 | -1.36% | 1.2만 |
|---|
| 2026.03.16 | ₩163,036 | ₩164,431 | ₩162,862 | ₩163,492 | +0.28% | 7.9천 |
|---|
| 2026.03.13 | ₩161,963 | ₩163,398 | ₩161,963 | ₩162,352 | +0.24% | 1.4만 |
|---|
| 2026.03.12 | ₩160,393 | ₩163,063 | ₩160,393 | ₩161,856 | +0.91% | 2.5만 |
|---|
| 2026.03.11 | ₩163,130 | ₩163,130 | ₩161,104 | ₩161,641 | -0.91% | 1.5만 |
|---|
| 2026.03.10 | ₩165,411 | ₩165,411 | ₩163,264 | ₩163,264 | -1.30% | 1만 |
|---|
| 2026.03.09 | ₩165,518 | ₩166,055 | ₩163,854 | ₩164,807 | -0.43% | 1.8만 |
|---|
| 2026.03.06 | ₩166,645 | ₩167,839 | ₩165,639 | ₩167,839 | +0.72% | 5천 |
|---|
| 2026.03.05 | ₩168,121 | ₩168,697 | ₩167,544 | ₩168,214 | +0.06% | 1.2만 |
|---|
| 2026.03.04 | ₩168,067 | ₩169,543 | ₩168,027 | ₩169,261 | +0.71% | 2.2만 |
|---|
| 2026.03.03 | ₩169,194 | ₩169,932 | ₩167,383 | ₩169,932 | +0.44% | 6.3천 |
|---|
| 2026.03.02 | ₩167,101 | ₩171,676 | ₩167,101 | ₩171,246 | +2.48% | 1.4만 |
|---|
| 2026.02.27 | ₩168,335 | ₩169,945 | ₩168,322 | ₩169,623 | +0.77% | 1.1만 |
|---|
| 2026.02.26 | ₩167,477 | ₩168,805 | ₩167,477 | ₩168,778 | +0.78% | 1.6만 |
|---|
| 2026.02.25 | ₩166,055 | ₩166,605 | ₩165,008 | ₩166,390 | +0.20% | 7.2천 |
|---|
| 2026.02.24 | ₩164,364 | ₩166,108 | ₩164,190 | ₩165,988 | +0.99% | 3.8만 |
|---|
| 2026.02.23 | ₩165,652 | ₩167,181 | ₩164,740 | ₩164,794 | -0.52% | 1.6만 |
|---|
| 2026.02.20 | ₩165,558 | ₩166,336 | ₩164,539 | ₩166,283 | +0.44% | 2만 |
|---|
| 2026.02.19 | ₩166,162 | ₩166,162 | ₩164,753 | ₩165,424 | -0.44% | 7.9천 |
|---|
| 2026.02.18 | ₩167,235 | ₩167,235 | ₩164,324 | ₩165,464 | -1.06% | 1.6만 |
|---|
| 2026.02.17 | ₩163,452 | ₩166,846 | ₩163,452 | ₩166,605 | +1.93% | 3.4만 |
|---|
| 2026.02.13 | ₩164,928 | ₩164,928 | ₩162,432 | ₩163,653 | -0.77% | 1.5만 |
|---|
| 2026.02.12 | ₩163,814 | ₩165,934 | ₩163,063 | ₩164,981 | +0.71% | 11.4만 |
|---|
| 2026.02.11 | ₩163,278 | ₩164,673 | ₩162,070 | ₩163,814 | +0.33% | 1.7만 |
|---|
| 2026.02.10 | ₩163,425 | ₩164,606 | ₩162,513 | ₩164,217 | +0.48% | 2만 |
|---|
| 2026.02.09 | ₩169,677 | ₩169,677 | ₩162,647 | ₩162,862 | -4.02% | 3만 |
|---|
| 2026.02.06 | ₩170,884 | ₩171,890 | ₩169,851 | ₩170,146 | -0.43% | 8.8천 |
|---|
| 2026.02.05 | ₩170,737 | ₩173,057 | ₩170,535 | ₩170,602 | -0.08% | 2.1만 |
|---|
| 2026.02.04 | ₩167,718 | ₩171,783 | ₩167,718 | ₩170,361 | +1.58% | 1.8만 |
|---|
| 2026.02.03 | ₩164,794 | ₩167,678 | ₩164,794 | ₩166,846 | +1.25% | 2만 |
|---|
| 2026.02.02 | ₩165,639 | ₩167,463 | ₩165,370 | ₩165,894 | +0.15% | 1.1만 |
|---|
| 2026.01.30 | ₩165,196 | ₩165,920 | ₩164,244 | ₩165,920 | +0.44% | 9.9천 |
|---|
| 2026.01.29 | ₩164,244 | ₩165,411 | ₩163,452 | ₩164,753 | +0.31% | 2.8만 |
|---|
| 2026.01.28 | ₩160,756 | ₩163,479 | ₩160,756 | ₩162,821 | +1.29% | 1.3만 |
|---|
| 2026.01.27 | ₩163,425 | ₩163,425 | ₩161,560 | ₩162,285 | -0.70% | 1.9만 |
|---|
| 2026.01.26 | ₩162,942 | ₩165,142 | ₩162,942 | ₩164,284 | +0.82% | 1.1만 |
|---|
| 2026.01.23 | ₩163,331 | ₩163,398 | ₩161,963 | ₩162,982 | -0.21% | 1.8만 |
|---|
| 2026.01.22 | ₩162,553 | ₩163,090 | ₩161,480 | ₩163,050 | +0.31% | 1.5만 |
|---|
| 2026.01.21 | ₩163,184 | ₩163,184 | ₩160,984 | ₩162,607 | -0.35% | 1.4만 |
|---|
| 2026.01.20 | ₩162,352 | ₩164,123 | ₩162,352 | ₩163,050 | +0.43% | 2.3만 |
|---|
| 2026.01.16 | ₩163,050 | ₩163,841 | ₩162,889 | ₩163,372 | +0.20% | 2.3만 |
|---|
| 2026.01.15 | ₩165,142 | ₩165,370 | ₩163,747 | ₩164,096 | -0.63% | 8.4천 |
|---|
| 2026.01.14 | ₩163,143 | ₩165,075 | ₩163,143 | ₩164,485 | +0.82% | 9.2천 |
|---|
| 2026.01.13 | ₩167,651 | ₩167,651 | ₩163,318 | ₩163,573 | -2.43% | 2.3만 |
|---|
| 2026.01.12 | ₩167,329 | ₩168,630 | ₩166,900 | ₩167,678 | +0.21% | 2.7만 |
|---|
| 2026.01.09 | ₩169,395 | ₩169,529 | ₩168,067 | ₩168,067 | -0.78% | 1.2만 |
|---|
| 2026.01.08 | ₩166,913 | ₩170,173 | ₩166,913 | ₩169,583 | +1.60% | 7.6천 |
|---|
| 2026.01.07 | ₩168,724 | ₩168,724 | ₩166,605 | ₩167,316 | -0.83% | 1.7만 |
|---|
| 2026.01.06 | ₩169,140 | ₩169,771 | ₩167,302 | ₩168,416 | -0.43% | 3.1만 |
|---|
| 2026.01.05 | ₩168,174 | ₩171,300 | ₩166,645 | ₩170,482 | +1.37% | 1.8만 |
|---|
| 2026.01.02 | ₩171,313 | ₩171,313 | ₩167,597 | ₩167,892 | -2.00% | 2.2만 |
|---|
| 2025.12.31 | ₩171,474 | ₩171,716 | ₩170,562 | ₩170,777 | -0.41% | 1.8만 |
|---|
| 2025.12.30 | ₩172,105 | ₩172,494 | ₩171,649 | ₩172,199 | +0.05% | 8.3천 |
|---|
| 2025.12.29 | ₩171,662 | ₩172,360 | ₩171,662 | ₩172,065 | +0.23% | 5천 |
|---|
| 2025.12.26 | ₩172,373 | ₩172,373 | ₩171,152 | ₩171,716 | -0.38% | 2.8만 |
|---|
| 2025.12.24 | ₩172,172 | ₩172,655 | ₩171,944 | ₩172,024 | -0.09% | 2.4만 |
|---|
| 2025.12.23 | ₩171,729 | ₩172,320 | ₩170,576 | ₩171,541 | -0.11% | 113.9만 |
|---|
| 2025.12.22 | ₩170,683 | ₩172,199 | ₩170,562 | ₩171,568 | +0.52% | 4.4천 |
|---|
| 2025.12.19 | ₩170,938 | ₩171,582 | ₩170,938 | ₩171,166 | +0.13% | 7.8천 |
|---|
| 2025.12.18 | ₩170,254 | ₩171,595 | ₩170,254 | ₩171,273 | +0.60% | 5.6천 |
|---|
| 2025.12.17 | ₩170,669 | ₩171,394 | ₩169,797 | ₩170,978 | +0.18% | 2.1만 |
|---|
| 2025.12.16 | ₩171,233 | ₩171,716 | ₩169,663 | ₩170,495 | -0.43% | 5.8천 |
|---|
| 2025.12.15 | ₩170,374 | ₩171,555 | ₩170,119 | ₩171,555 | +0.69% | 8.9천 |
|---|
| 2025.12.12 | ₩167,785 | ₩169,569 | ₩167,785 | ₩169,569 | +1.06% | 2만 |
|---|
| 2025.12.11 | ₩163,908 | ₩168,456 | ₩163,908 | ₩167,919 | +2.45% | 1.9만 |
|---|
| 2025.12.10 | ₩163,734 | ₩164,445 | ₩163,385 | ₩163,989 | +0.16% | 4천 |
|---|
| 2025.12.09 | ₩162,325 | ₩163,935 | ₩162,325 | ₩162,929 | +0.37% | 6.7천 |
|---|
| 2025.12.08 | ₩160,984 | ₩162,620 | ₩160,984 | ₩161,990 | +0.63% | 1.2만 |
|---|
| 2025.12.05 | ₩164,592 | ₩164,592 | ₩161,654 | ₩162,567 | -1.23% | 2.8만 |
|---|
| 2025.12.04 | ₩164,901 | ₩165,075 | ₩164,136 | ₩164,176 | -0.44% | 5.6천 |
|---|
| 2025.12.03 | ₩165,344 | ₩165,344 | ₩163,318 | ₩164,512 | -0.50% | 1.3만 |
|---|
| 2025.12.02 | ₩165,733 | ₩165,827 | ₩164,834 | ₩165,317 | -0.25% | 1.2만 |
|---|
| 2025.12.01 | ₩166,216 | ₩168,094 | ₩165,800 | ₩165,853 | -0.22% | 7.9천 |
|---|
| 2025.11.28 | ₩168,107 | ₩168,107 | ₩167,181 | ₩167,181 | -0.55% | 2.1천 |
|---|
| 2025.11.26 | ₩166,511 | ₩168,268 | ₩166,511 | ₩167,557 | +0.63% | 5.2천 |
|---|
| 2025.11.25 | ₩165,786 | ₩167,436 | ₩165,786 | ₩166,766 | +0.59% | 5.5천 |
|---|
| 2025.11.24 | ₩165,411 | ₩165,786 | ₩164,955 | ₩165,250 | -0.10% | 7.7천 |
|---|
| 2025.11.21 | ₩164,807 | ₩167,477 | ₩164,794 | ₩166,108 | +0.79% | 1.6만 |
|---|
| 2025.11.20 | ₩165,706 | ₩165,706 | ₩163,881 | ₩164,565 | -0.69% | 1.1만 |
|---|
| 2025.11.19 | ₩163,841 | ₩164,270 | ₩162,915 | ₩163,533 | -0.19% | 2.3만 |
|---|
| 2025.11.18 | ₩164,606 | ₩165,934 | ₩164,606 | ₩165,129 | +0.32% | 7.1천 |
|---|
| 2025.11.17 | ₩165,773 | ₩166,605 | ₩164,163 | ₩164,190 | -0.95% | 1.7만 |
|---|
| 2025.11.14 | ₩166,135 | ₩166,712 | ₩165,035 | ₩165,934 | -0.12% | 6.8천 |
|---|
| 2025.11.13 | ₩165,813 | ₩166,524 | ₩165,773 | ₩165,827 | +0.01% | 7.9천 |
|---|
| 2025.11.12 | ₩164,069 | ₩165,330 | ₩164,069 | ₩165,102 | +0.63% | 6.6천 |
|---|
| 2025.11.11 | ₩164,069 | ₩164,405 | ₩163,398 | ₩164,042 | -0.02% | 6.7천 |
|---|
| 2025.11.10 | ₩162,567 | ₩163,667 | ₩161,534 | ₩163,117 | +0.34% | 6.9천 |
|---|
| 2025.11.07 | ₩159,266 | ₩162,258 | ₩159,266 | ₩162,258 | +1.88% | 8.9천 |
|---|
| 2025.11.06 | ₩160,192 | ₩160,340 | ₩159,307 | ₩159,468 | -0.45% | 4만 |
|---|
| 2025.11.05 | ₩159,320 | ₩160,782 | ₩159,320 | ₩159,723 | +0.25% | 1.7만 |
|---|
| 2025.11.04 | ₩155,135 | ₩159,521 | ₩155,135 | ₩159,508 | +2.82% | 4.5만 |
|---|
| 2025.11.03 | ₩155,349 | ₩155,644 | ₩154,008 | ₩155,617 | +0.17% | 7.1만 |
|---|
| 2025.10.31 | ₩156,315 | ₩156,583 | ₩155,403 | ₩156,127 | -0.12% | 2.8만 |
|---|
| 2025.10.30 | ₩154,316 | ₩156,972 | ₩154,316 | ₩156,020 | +1.10% | 6.1만 |
|---|
| 2025.10.29 | ₩154,142 | ₩155,456 | ₩153,766 | ₩154,585 | +0.29% | 3.8만 |
|---|
| 2025.10.28 | ₩158,193 | ₩158,193 | ₩154,504 | ₩154,839 | -2.12% | 10.9만 |
|---|
| 2025.10.27 | ₩158,931 | ₩159,012 | ₩158,220 | ₩158,488 | -0.28% | 1.3만 |
|---|
| 2025.10.24 | ₩158,730 | ₩159,642 | ₩158,421 | ₩158,958 | +0.14% | 1.8만 |
|---|
| 2025.10.23 | ₩158,233 | ₩159,293 | ₩157,938 | ₩158,971 | +0.47% | 1.3만 |
|---|
| 2025.10.22 | ₩158,810 | ₩160,366 | ₩158,126 | ₩159,065 | +0.16% | 1.2만 |
|---|
| 2025.10.21 | ₩157,429 | ₩159,521 | ₩157,200 | ₩158,918 | +0.95% | 2.4만 |
|---|
| 2025.10.20 | ₩157,831 | ₩158,327 | ₩157,281 | ₩157,898 | +0.04% | 4.7만 |
|---|
| 2025.10.17 | ₩157,590 | ₩158,274 | ₩157,455 | ₩157,858 | +0.17% | 2만 |
|---|
| 2025.10.16 | ₩160,890 | ₩160,890 | ₩156,489 | ₩156,677 | -2.62% | 3.4만 |
|---|
| 2025.10.15 | ₩163,667 | ₩163,667 | ₩160,849 | ₩161,896 | -1.08% | 1.9만 |
|---|
| 2025.10.14 | ₩164,941 | ₩166,685 | ₩164,820 | ₩166,484 | +0.94% | 2.9만 |
|---|
| 2025.10.13 | ₩164,431 | ₩164,659 | ₩162,768 | ₩164,096 | -0.20% | 2.3만 |
|---|
| 2025.10.10 | ₩165,827 | ₩166,296 | ₩163,881 | ₩164,056 | -1.07% | 1.4만 |
|---|