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 | ₩170,174 | ₩171,099 | ₩169,329 | ₩169,329 | -0.50% | 8.4천 |
| 2026.10.08 | ₩168,001 | ₩170,777 | ₩167,706 | ₩170,562 | +1.52% | 5천 |
| 2026.10.07 | ₩167,224 | ₩167,706 | ₩166,647 | ₩166,647 | -0.34% | 2.1만 |
| 2026.10.06 | ₩166,768 | ₩168,028 | ₩166,741 | ₩167,143 | +0.23% | 3.4만 |
| 2026.10.05 | ₩165,293 | ₩166,607 | ₩164,837 | ₩166,553 | +0.76% | 4.4만 |
| 2026.10.02 | ₩167,130 | ₩167,130 | ₩165,333 | ₩165,856 | -0.76% | 1.9만 |
| 2026.10.01 | ₩165,346 | ₩166,620 | ₩165,145 | ₩166,620 | +0.77% | 5천 |
| 2026.09.30 | ₩166,500 | ₩166,500 | ₩164,394 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩164,502 |
| -1.20% |
| 6.6천 |
| 2026.09.29 | ₩164,730 | ₩166,312 | ₩164,730 | ₩166,084 | +0.82% | 5천 |
|---|
| 2026.09.28 | ₩166,607 | ₩166,607 | ₩165,145 | ₩165,521 | -0.65% | 6.8천 |
|---|
| 2026.09.25 | ₩166,312 | ₩166,768 | ₩165,078 | ₩166,057 | -0.15% | 5.4천 |
|---|
| 2026.09.24 | ₩168,283 | ₩168,283 | ₩165,601 | ₩165,601 | -1.59% | 1.2만 |
|---|
| 2026.09.23 | ₩167,103 | ₩168,632 | ₩166,567 | ₩166,567 | -0.32% | 8.3천 |
|---|
| 2026.09.22 | ₩171,582 | ₩171,582 | ₩166,768 | ₩167,961 | -2.11% | 1.6만 |
|---|
| 2026.09.21 | ₩171,877 | ₩173,057 | ₩170,643 | ₩170,643 | -0.72% | 9.4천 |
|---|
| 2026.09.18 | ₩172,547 | ₩173,392 | ₩172,158 | ₩172,922 | +0.22% | 1.5만 |
|---|
| 2026.09.17 | ₩174,920 | ₩174,920 | ₩173,352 | ₩174,022 | -0.51% | 7.8천 |
|---|
| 2026.09.16 | ₩175,309 | ₩176,342 | ₩174,263 | ₩174,961 | -0.20% | 1.6만 |
|---|
| 2026.09.15 | ₩176,342 | ₩177,160 | ₩175,859 | ₩176,382 | +0.02% | 5.8만 |
|---|
| 2026.09.14 | ₩177,039 | ₩177,361 | ₩176,194 | ₩177,093 | +0.03% | 2.7만 |
|---|
| 2026.09.11 | ₩176,127 | ₩176,127 | ₩173,124 | ₩174,102 | -1.15% | 9.2천 |
|---|
| 2026.09.10 | ₩174,277 | ₩174,880 | ₩173,325 | ₩173,915 | -0.21% | 1.1만 |
|---|
| 2026.09.09 | ₩175,175 | ₩175,712 | ₩173,217 | ₩173,486 | -0.96% | 1.1만 |
|---|
| 2026.09.08 | ₩178,474 | ₩178,474 | ₩174,786 | ₩174,867 | -2.02% | 2.8만 |
|---|
| 2026.09.04 | ₩180,110 | ₩180,284 | ₩178,246 | ₩178,353 | -0.98% | 1.2만 |
|---|
| 2026.09.03 | ₩179,372 | ₩181,893 | ₩179,372 | ₩181,223 | +1.03% | 8.1천 |
|---|
| 2026.09.02 | ₩178,876 | ₩179,761 | ₩178,514 | ₩178,822 | -0.03% | 7.6천 |
|---|
| 2026.09.01 | ₩180,458 | ₩180,458 | ₩177,575 | ₩177,897 | -1.42% | 6천 |
|---|
| 2026.08.31 | ₩181,182 | ₩181,182 | ₩177,709 | ₩177,924 | -1.80% | 2.1만 |
|---|
| 2026.08.28 | ₩180,646 | ₩181,236 | ₩180,338 | ₩180,995 | +0.19% | 6.9천 |
|---|
| 2026.08.27 | ₩181,249 | ₩181,249 | ₩179,131 | ₩179,386 | -1.03% | 4.5천 |
|---|
| 2026.08.26 | ₩180,686 | ₩182,269 | ₩180,686 | ₩181,786 | +0.61% | 4.6천 |
|---|
| 2026.08.25 | ₩183,167 | ₩183,167 | ₩181,035 | ₩181,316 | -1.01% | 4.2천 |
|---|
| 2026.08.24 | ₩179,104 | ₩182,952 | ₩179,104 | ₩182,832 | +2.08% | 1.6만 |
|---|
| 2026.08.21 | ₩179,453 | ₩180,539 | ₩179,453 | ₩179,721 | +0.15% | 5.7천 |
|---|
| 2026.08.20 | ₩178,219 | ₩180,096 | ₩178,219 | ₩179,238 | +0.57% | 8.2천 |
|---|
| 2026.08.19 | ₩178,889 | ₩180,432 | ₩178,165 | ₩178,206 | -0.38% | 1.2만 |
|---|
| 2026.08.18 | ₩178,299 | ₩179,627 | ₩177,616 | ₩177,616 | -0.38% | 2.3만 |
|---|
| 2026.08.17 | ₩178,742 | ₩179,345 | ₩176,302 | ₩176,489 | -1.26% | 6.3천 |
|---|
| 2026.08.14 | ₩178,769 | ₩179,587 | ₩178,769 | ₩178,876 | +0.06% | 9천 |
|---|
| 2026.08.13 | ₩179,667 | ₩179,681 | ₩177,884 | ₩178,970 | -0.39% | 1.1만 |
|---|
| 2026.08.12 | ₩178,420 | ₩179,600 | ₩177,334 | ₩178,447 | +0.02% | 1.3만 |
|---|
| 2026.08.11 | ₩180,204 | ₩181,330 | ₩179,681 | ₩180,043 | -0.09% | 1.1만 |
|---|
| 2026.08.10 | ₩181,223 | ₩181,920 | ₩180,284 | ₩181,182 | -0.02% | 16.4만 |
|---|
| 2026.08.07 | ₩181,182 | ₩182,791 | ₩181,182 | ₩182,161 | +0.54% | 7천 |
|---|
| 2026.08.06 | ₩182,845 | ₩183,435 | ₩182,000 | ₩183,435 | +0.32% | 5.4천 |
|---|
| 2026.08.05 | ₩181,410 | ₩183,207 | ₩181,410 | ₩182,564 | +0.64% | 1.8만 |
|---|
| 2026.08.04 | ₩181,048 | ₩181,196 | ₩179,868 | ₩180,968 | -0.04% | 1.4만 |
|---|
| 2026.08.03 | ₩183,194 | ₩183,194 | ₩180,834 | ₩181,316 | -1.02% | 4.2만 |
|---|
| 2026.07.31 | ₩181,611 | ₩181,960 | ₩180,968 | ₩181,062 | -0.30% | 7.3천 |
|---|
| 2026.07.30 | ₩186,171 | ₩186,841 | ₩179,815 | ₩181,893 | -2.30% | 3.7만 |
|---|
| 2026.07.29 | ₩187,699 | ₩188,222 | ₩184,950 | ₩186,814 | -0.47% | 1.7만 |
|---|
| 2026.07.28 | ₩183,060 | ₩187,525 | ₩183,060 | ₩187,458 | +2.40% | 3만 |
|---|
| 2026.07.27 | ₩181,652 | ₩183,636 | ₩181,652 | ₩182,711 | +0.58% | 4.5만 |
|---|
| 2026.07.24 | ₩177,267 | ₩181,169 | ₩177,267 | ₩180,968 | +2.09% | 2.1만 |
|---|
| 2026.07.23 | ₩173,459 | ₩177,187 | ₩173,459 | ₩177,187 | +2.15% | 6.8천 |
|---|
| 2026.07.22 | ₩176,677 | ₩176,677 | ₩174,800 | ₩175,349 | -0.75% | 1.8만 |
|---|
| 2026.07.21 | ₩178,715 | ₩179,600 | ₩176,744 | ₩177,750 | -0.54% | 1.4만 |
|---|
| 2026.07.20 | ₩178,045 | ₩179,681 | ₩178,045 | ₩179,131 | +0.61% | 2만 |
|---|
| 2026.07.17 | ₩180,016 | ₩181,129 | ₩178,152 | ₩178,997 | -0.57% | 2.2만 |
|---|
| 2026.07.16 | ₩172,225 | ₩175,564 | ₩172,078 | ₩175,524 | +1.92% | 1.3만 |
|---|
| 2026.07.15 | ₩174,411 | ₩174,411 | ₩171,515 | ₩171,796 | -1.50% | 2.7만 |
|---|
| 2026.07.14 | ₩181,504 | ₩181,504 | ₩177,187 | ₩177,187 | -2.38% | 1.6만 |
|---|
| 2026.07.13 | ₩176,985 | ₩180,673 | ₩176,985 | ₩180,673 | +2.08% | 1.2만 |
|---|
| 2026.07.10 | ₩177,642 | ₩178,072 | ₩176,489 | ₩177,334 | -0.17% | 7.2천 |
|---|
| 2026.07.09 | ₩178,380 | ₩178,380 | ₩176,757 | ₩176,757 | -0.91% | 9.7천 |
|---|
| 2026.07.08 | ₩178,957 | ₩180,311 | ₩178,380 | ₩178,380 | -0.32% | 2.1만 |
|---|
| 2026.07.07 | ₩180,002 | ₩182,496 | ₩180,002 | ₩180,029 | +0.01% | 2.6만 |
|---|
| 2026.07.06 | ₩179,627 | ₩179,627 | ₩177,374 | ₩178,058 | -0.87% | 10.8만 |
|---|
| 2026.07.02 | ₩174,692 | ₩179,399 | ₩173,995 | ₩179,399 | +2.69% | 1.6만 |
|---|
| 2026.07.01 | ₩170,120 | ₩175,041 | ₩170,120 | ₩174,035 | +2.30% | 2만 |
|---|
| 2026.06.30 | ₩169,825 | ₩171,206 | ₩169,476 | ₩169,986 | +0.09% | 1.4만 |
|---|
| 2026.06.29 | ₩170,120 | ₩170,764 | ₩169,020 | ₩170,482 | +0.21% | 1.5만 |
|---|
| 2026.06.26 | ₩165,333 | ₩170,388 | ₩165,333 | ₩170,388 | +3.06% | 1만 |
|---|
| 2026.06.25 | ₩166,687 | ₩168,766 | ₩164,877 | ₩164,877 | -1.09% | 1.6만 |
|---|
| 2026.06.24 | ₩166,406 | ₩168,283 | ₩166,352 | ₩167,331 | +0.56% | 1.1만 |
|---|
| 2026.06.23 | ₩161,498 | ₩165,320 | ₩161,498 | ₩165,320 | +2.37% | 3.9만 |
|---|
| 2026.06.22 | ₩161,203 | ₩163,268 | ₩160,868 | ₩161,350 | +0.09% | 9.1천 |
|---|
| 2026.06.18 | ₩162,839 | ₩162,839 | ₩160,734 | ₩161,538 | -0.80% | 1만 |
|---|
| 2026.06.17 | ₩164,059 | ₩164,059 | ₩162,303 | ₩162,946 | -0.68% | 2만 |
|---|
| 2026.06.16 | ₩163,590 | ₩164,515 | ₩162,960 | ₩163,684 | +0.06% | 1.7만 |
|---|
| 2026.06.15 | ₩162,812 | ₩163,791 | ₩162,504 | ₩162,638 | -0.11% | 7.1천 |
|---|
| 2026.06.12 | ₩162,061 | ₩163,590 | ₩161,364 | ₩163,442 | +0.85% | 6.5천 |
|---|
| 2026.06.11 | ₩164,783 | ₩164,783 | ₩162,571 | ₩162,571 | -1.34% | 4.8천 |
|---|
| 2026.06.10 | ₩159,835 | ₩164,032 | ₩159,835 | ₩163,027 | +2.00% | 2.3만 |
|---|
| 2026.06.09 | ₩159,487 | ₩161,471 | ₩159,366 | ₩160,144 | +0.41% | 7.7천 |
|---|
| 2026.06.08 | ₩160,935 | ₩160,935 | ₩158,575 | ₩159,446 | -0.92% | 1.4만 |
|---|
| 2026.06.05 | ₩158,025 | ₩161,847 | ₩157,958 | ₩161,605 | +2.27% | 7.5천 |
|---|
| 2026.06.04 | ₩157,918 | ₩158,575 | ₩156,054 | ₩156,336 | -1.00% | 1.8만 |
|---|
| 2026.06.03 | ₩154,941 | ₩155,893 | ₩154,029 | ₩154,378 | -0.36% | 9천 |
|---|
| 2026.06.02 | ₩155,544 | ₩156,845 | ₩154,418 | ₩155,665 | +0.08% | 1.4만 |
|---|
| 2026.06.01 | ₩154,485 | ₩156,067 | ₩154,485 | ₩155,464 | +0.63% | 1.9만 |
|---|
| 2026.05.29 | ₩156,094 | ₩156,336 | ₩154,405 | ₩154,633 | -0.94% | 9.2천 |
|---|
| 2026.05.28 | ₩157,381 | ₩158,950 | ₩156,215 | ₩156,215 | -0.74% | 7.5천 |
|---|
| 2026.05.27 | ₩159,782 | ₩162,021 | ₩157,958 | ₩158,186 | -1.00% | 6.2천 |
|---|
| 2026.05.26 | ₩161,270 | ₩161,578 | ₩160,573 | ₩160,747 | -0.32% | 9.2천 |
|---|
| 2026.05.22 | ₩162,517 | ₩162,678 | ₩161,471 | ₩161,753 | -0.47% | 6.4천 |
|---|
| 2026.05.21 | ₩162,785 | ₩162,839 | ₩160,828 | ₩162,557 | -0.14% | 5.2천 |
|---|
| 2026.05.20 | ₩162,209 | ₩162,812 | ₩161,900 | ₩162,477 | +0.17% | 7.5천 |
|---|
| 2026.05.19 | ₩162,557 | ₩164,823 | ₩162,343 | ₩162,678 | +0.07% | 9천 |
|---|
| 2026.05.18 | ₩162,249 | ₩163,456 | ₩162,128 | ₩163,067 | +0.50% | 2.3만 |
|---|
| 2026.05.15 | ₩159,715 | ₩160,197 | ₩158,923 | ₩159,339 | -0.24% | 1.6만 |
|---|
| 2026.05.14 | ₩156,577 | ₩158,561 | ₩156,577 | ₩157,891 | +0.84% | 6.3천 |
|---|
| 2026.05.13 | ₩157,435 | ₩159,125 | ₩155,330 | ₩156,349 | -0.69% | 9.3천 |
|---|
| 2026.05.12 | ₩157,596 | ₩159,567 | ₩157,234 | ₩158,561 | +0.61% | 7.4천 |
|---|
| 2026.05.11 | ₩158,199 | ₩159,031 | ₩157,221 | ₩157,904 | -0.19% | 2.5만 |
|---|
| 2026.05.08 | ₩158,360 | ₩158,749 | ₩156,765 | ₩157,770 | -0.37% | 8.4천 |
|---|
| 2026.05.07 | ₩157,502 | ₩159,151 | ₩157,180 | ₩158,468 | +0.61% | 7천 |
|---|
| 2026.05.06 | ₩159,218 | ₩160,868 | ₩158,132 | ₩158,132 | -0.68% | 7.7천 |
|---|
| 2026.05.05 | ₩159,138 | ₩159,943 | ₩158,937 | ₩159,165 | +0.02% | 1.1만 |
|---|
| 2026.05.04 | ₩158,923 | ₩160,747 | ₩158,481 | ₩158,991 | +0.04% | 1.2만 |
|---|
| 2026.05.01 | ₩161,820 | ₩162,986 | ₩159,634 | ₩159,634 | -1.35% | 1.3만 |
|---|
| 2026.04.30 | ₩159,768 | ₩160,667 | ₩158,548 | ₩160,653 | +0.55% | 7.2천 |
|---|
| 2026.04.29 | ₩162,423 | ₩162,933 | ₩160,519 | ₩160,841 | -0.97% | 1.5만 |
|---|
| 2026.04.28 | ₩161,873 | ₩163,952 | ₩161,873 | ₩162,933 | +0.65% | 2.6만 |
|---|
| 2026.04.27 | ₩161,592 | ₩163,684 | ₩161,592 | ₩162,115 | +0.32% | 9.8천 |
|---|
| 2026.04.24 | ₩164,944 | ₩164,944 | ₩161,565 | ₩161,726 | -1.95% | 2.3만 |
|---|
| 2026.04.23 | ₩164,475 | ₩165,185 | ₩163,710 | ₩164,823 | +0.21% | 9.5천 |
|---|
| 2026.04.22 | ₩166,017 | ₩166,017 | ₩162,758 | ₩163,496 | -1.52% | 1.8만 |
|---|
| 2026.04.21 | ₩164,864 | ₩165,708 | ₩164,756 | ₩165,708 | +0.51% | 5.1천 |
|---|
| 2026.04.20 | ₩164,555 | ₩166,258 | ₩164,260 | ₩164,528 | -0.02% | 8.2천 |
|---|
| 2026.04.17 | ₩165,159 | ₩166,634 | ₩165,105 | ₩165,185 | +0.02% | 9.4천 |
|---|
| 2026.04.16 | ₩163,898 | ₩165,132 | ₩163,898 | ₩164,850 | +0.58% | 1.2만 |
|---|
| 2026.04.15 | ₩162,008 | ₩164,448 | ₩162,008 | ₩163,550 | +0.95% | 9.2천 |
|---|
| 2026.04.14 | ₩161,619 | ₩162,691 | ₩161,619 | ₩162,048 | +0.27% | 2.4만 |
|---|
| 2026.04.13 | ₩159,688 | ₩162,960 | ₩159,688 | ₩162,960 | +2.05% | 2만 |
|---|
| 2026.04.10 | ₩161,820 | ₩161,820 | ₩159,151 | ₩159,688 | -1.32% | 1.3만 |
|---|
| 2026.04.09 | ₩163,295 | ₩164,850 | ₩162,839 | ₩163,429 | +0.08% | 6.2천 |
|---|
| 2026.04.08 | ₩162,691 | ₩163,375 | ₩161,149 | ₩163,375 | +0.42% | 1.6만 |
|---|
| 2026.04.07 | ₩160,050 | ₩161,498 | ₩159,795 | ₩160,452 | +0.25% | 7.1천 |
|---|
| 2026.04.06 | ₩159,312 | ₩160,895 | ₩159,312 | ₩160,895 | +0.99% | 2만 |
|---|
| 2026.04.02 | ₩157,931 | ₩160,667 | ₩157,931 | ₩160,197 | +1.43% | 1.6만 |
|---|
| 2026.04.01 | ₩158,535 | ₩159,795 | ₩157,717 | ₩158,414 | -0.08% | 1.5만 |
|---|
| 2026.03.31 | ₩158,561 | ₩160,801 | ₩158,561 | ₩159,540 | +0.62% | 4.4천 |
|---|
| 2026.03.30 | ₩156,590 | ₩160,077 | ₩156,537 | ₩159,339 | +1.76% | 9.6천 |
|---|
| 2026.03.27 | ₩159,393 | ₩159,795 | ₩155,826 | ₩156,027 | -2.11% | 1.4만 |
|---|
| 2026.03.26 | ₩159,031 | ₩160,090 | ₩158,561 | ₩159,058 | +0.02% | 1.8만 |
|---|
| 2026.03.25 | ₩161,042 | ₩161,055 | ₩158,146 | ₩158,749 | -1.42% | 2.2만 |
|---|
| 2026.03.24 | ₩159,527 | ₩161,230 | ₩159,527 | ₩160,010 | +0.30% | 1만 |
|---|
| 2026.03.23 | ₩160,801 | ₩161,176 | ₩160,305 | ₩160,305 | -0.31% | 8.5천 |
|---|
| 2026.03.20 | ₩159,084 | ₩161,391 | ₩159,084 | ₩160,613 | +0.96% | 3.3만 |
|---|
| 2026.03.19 | ₩160,372 | ₩161,471 | ₩158,897 | ₩159,393 | -0.61% | 1.9만 |
|---|
| 2026.03.18 | ₩163,013 | ₩163,013 | ₩160,492 | ₩160,653 | -1.45% | 1.4만 |
|---|
| 2026.03.17 | ₩165,199 | ₩165,387 | ₩162,906 | ₩162,960 | -1.36% | 1.2만 |
|---|
| 2026.03.16 | ₩162,960 | ₩164,354 | ₩162,785 | ₩163,415 | +0.28% | 7.9천 |
|---|
| 2026.03.13 | ₩161,887 | ₩163,322 | ₩161,887 | ₩162,276 | +0.24% | 1.4만 |
|---|
| 2026.03.12 | ₩160,318 | ₩162,986 | ₩160,318 | ₩161,780 | +0.91% | 2.5만 |
|---|
| 2026.03.11 | ₩163,053 | ₩163,053 | ₩161,029 | ₩161,565 | -0.91% | 1.5만 |
|---|
| 2026.03.10 | ₩165,333 | ₩165,333 | ₩163,188 | ₩163,188 | -1.30% | 1만 |
|---|
| 2026.03.09 | ₩165,440 | ₩165,977 | ₩163,778 | ₩164,730 | -0.43% | 1.8만 |
|---|
| 2026.03.06 | ₩166,567 | ₩167,760 | ₩165,561 | ₩167,760 | +0.72% | 5천 |
|---|
| 2026.03.05 | ₩168,042 | ₩168,618 | ₩167,465 | ₩168,135 | +0.06% | 1.2만 |
|---|
| 2026.03.04 | ₩167,988 | ₩169,463 | ₩167,948 | ₩169,181 | +0.71% | 2.2만 |
|---|
| 2026.03.03 | ₩169,114 | ₩169,852 | ₩167,304 | ₩169,852 | +0.44% | 6.3천 |
|---|
| 2026.03.02 | ₩167,023 | ₩171,595 | ₩167,023 | ₩171,166 | +2.48% | 1.4만 |
|---|
| 2026.02.27 | ₩168,256 | ₩169,865 | ₩168,243 | ₩169,543 | +0.77% | 1.1만 |
|---|
| 2026.02.26 | ₩167,398 | ₩168,725 | ₩167,398 | ₩168,699 | +0.78% | 1.6만 |
|---|
| 2026.02.25 | ₩165,977 | ₩166,526 | ₩164,931 | ₩166,312 | +0.20% | 7.2천 |
|---|
| 2026.02.24 | ₩164,287 | ₩166,030 | ₩164,113 | ₩165,910 | +0.99% | 3.8만 |
|---|
| 2026.02.23 | ₩165,574 | ₩167,103 | ₩164,663 | ₩164,716 | -0.52% | 1.6만 |
|---|
| 2026.02.20 | ₩165,480 | ₩166,258 | ₩164,461 | ₩166,205 | +0.44% | 2만 |
|---|
| 2026.02.19 | ₩166,084 | ₩166,084 | ₩164,676 | ₩165,346 | -0.44% | 7.9천 |
|---|
| 2026.02.18 | ₩167,157 | ₩167,157 | ₩164,247 | ₩165,387 | -1.06% | 1.6만 |
|---|
| 2026.02.17 | ₩163,375 | ₩166,768 | ₩163,375 | ₩166,526 | +1.93% | 3.4만 |
|---|
| 2026.02.13 | ₩164,850 | ₩164,850 | ₩162,356 | ₩163,576 | -0.77% | 1.5만 |
|---|
| 2026.02.12 | ₩163,737 | ₩165,856 | ₩162,986 | ₩164,904 | +0.71% | 11.4만 |
|---|
| 2026.02.11 | ₩163,201 | ₩164,595 | ₩161,994 | ₩163,737 | +0.33% | 1.7만 |
|---|
| 2026.02.10 | ₩163,348 | ₩164,528 | ₩162,437 | ₩164,140 | +0.48% | 2만 |
|---|
| 2026.02.09 | ₩169,597 | ₩169,597 | ₩162,571 | ₩162,785 | -4.02% | 3만 |
|---|
| 2026.02.06 | ₩170,804 | ₩171,810 | ₩169,771 | ₩170,066 | -0.43% | 8.8천 |
|---|
| 2026.02.05 | ₩170,656 | ₩172,976 | ₩170,455 | ₩170,522 | -0.08% | 2.1만 |
|---|
| 2026.02.04 | ₩167,639 | ₩171,702 | ₩167,639 | ₩170,281 | +1.58% | 1.8만 |
|---|
| 2026.02.03 | ₩164,716 | ₩167,599 | ₩164,716 | ₩166,768 | +1.25% | 2만 |
|---|
| 2026.02.02 | ₩165,561 | ₩167,385 | ₩165,293 | ₩165,816 | +0.15% | 1.1만 |
|---|
| 2026.01.30 | ₩165,118 | ₩165,843 | ₩164,166 | ₩165,843 | +0.44% | 9.9천 |
|---|
| 2026.01.29 | ₩164,166 | ₩165,333 | ₩163,375 | ₩164,676 | +0.31% | 2.8만 |
|---|
| 2026.01.28 | ₩160,680 | ₩163,402 | ₩160,680 | ₩162,745 | +1.29% | 1.3만 |
|---|
| 2026.01.27 | ₩163,348 | ₩163,348 | ₩161,485 | ₩162,209 | -0.70% | 1.9만 |
|---|
| 2026.01.26 | ₩162,866 | ₩165,065 | ₩162,866 | ₩164,207 | +0.82% | 1.1만 |
|---|
| 2026.01.23 | ₩163,255 | ₩163,322 | ₩161,887 | ₩162,906 | -0.21% | 1.8만 |
|---|
| 2026.01.22 | ₩162,477 | ₩163,013 | ₩161,404 | ₩162,973 | +0.31% | 1.5만 |
|---|
| 2026.01.21 | ₩163,107 | ₩163,107 | ₩160,908 | ₩162,530 | -0.35% | 1.4만 |
|---|
| 2026.01.20 | ₩162,276 | ₩164,046 | ₩162,276 | ₩162,973 | +0.43% | 2.3만 |
|---|
| 2026.01.16 | ₩162,973 | ₩163,764 | ₩162,812 | ₩163,295 | +0.20% | 2.3만 |
|---|
| 2026.01.15 | ₩165,065 | ₩165,293 | ₩163,670 | ₩164,019 | -0.63% | 8.4천 |
|---|
| 2026.01.14 | ₩163,067 | ₩164,998 | ₩163,067 | ₩164,408 | +0.82% | 9.2천 |
|---|
| 2026.01.13 | ₩167,572 | ₩167,572 | ₩163,241 | ₩163,496 | -2.43% | 2.3만 |
|---|
| 2026.01.12 | ₩167,250 | ₩168,551 | ₩166,821 | ₩167,599 | +0.21% | 2.7만 |
|---|
| 2026.01.09 | ₩169,315 | ₩169,450 | ₩167,988 | ₩167,988 | -0.78% | 1.2만 |
|---|
| 2026.01.08 | ₩166,835 | ₩170,093 | ₩166,835 | ₩169,503 | +1.60% | 7.6천 |
|---|
| 2026.01.07 | ₩168,645 | ₩168,645 | ₩166,526 | ₩167,237 | -0.83% | 1.7만 |
|---|
| 2026.01.06 | ₩169,061 | ₩169,691 | ₩167,224 | ₩168,337 | -0.43% | 3.1만 |
|---|
| 2026.01.05 | ₩168,095 | ₩171,220 | ₩166,567 | ₩170,402 | +1.37% | 1.8만 |
|---|
| 2026.01.02 | ₩171,233 | ₩171,233 | ₩167,519 | ₩167,814 | -2.00% | 2.2만 |
|---|
| 2025.12.31 | ₩171,394 | ₩171,635 | ₩170,482 | ₩170,697 | -0.41% | 1.8만 |
|---|
| 2025.12.30 | ₩172,024 | ₩172,413 | ₩171,568 | ₩172,118 | +0.05% | 8.3천 |
|---|
| 2025.12.29 | ₩171,582 | ₩172,279 | ₩171,582 | ₩171,984 | +0.23% | 5천 |
|---|
| 2025.12.26 | ₩172,292 | ₩172,292 | ₩171,072 | ₩171,635 | -0.38% | 2.8만 |
|---|
| 2025.12.24 | ₩172,091 | ₩172,574 | ₩171,863 | ₩171,944 | -0.09% | 2.4만 |
|---|
| 2025.12.23 | ₩171,649 | ₩172,239 | ₩170,495 | ₩171,461 | -0.11% | 113.9만 |
|---|
| 2025.12.22 | ₩170,603 | ₩172,118 | ₩170,482 | ₩171,488 | +0.52% | 4.4천 |
|---|
| 2025.12.19 | ₩170,857 | ₩171,501 | ₩170,857 | ₩171,085 | +0.13% | 7.8천 |
|---|
| 2025.12.18 | ₩170,174 | ₩171,515 | ₩170,174 | ₩171,193 | +0.60% | 5.6천 |
|---|
| 2025.12.17 | ₩170,589 | ₩171,313 | ₩169,718 | ₩170,898 | +0.18% | 2.1만 |
|---|
| 2025.12.16 | ₩171,152 | ₩171,635 | ₩169,584 | ₩170,415 | -0.43% | 5.8천 |
|---|
| 2025.12.15 | ₩170,294 | ₩171,474 | ₩170,040 | ₩171,474 | +0.69% | 8.9천 |
|---|
| 2025.12.12 | ₩167,706 | ₩169,490 | ₩167,706 | ₩169,490 | +1.06% | 2만 |
|---|
| 2025.12.11 | ₩163,831 | ₩168,377 | ₩163,831 | ₩167,840 | +2.45% | 1.9만 |
|---|
| 2025.12.10 | ₩163,657 | ₩164,368 | ₩163,308 | ₩163,912 | +0.16% | 4천 |
|---|
| 2025.12.09 | ₩162,249 | ₩163,858 | ₩162,249 | ₩162,852 | +0.37% | 6.7천 |
|---|
| 2025.12.08 | ₩160,908 | ₩162,544 | ₩160,908 | ₩161,914 | +0.63% | 1.2만 |
|---|
| 2025.12.05 | ₩164,515 | ₩164,515 | ₩161,578 | ₩162,490 | -1.23% | 2.8만 |
|---|
| 2025.12.04 | ₩164,823 | ₩164,998 | ₩164,059 | ₩164,099 | -0.44% | 5.6천 |
|---|
| 2025.12.03 | ₩165,266 | ₩165,266 | ₩163,241 | ₩164,435 | -0.50% | 1.3만 |
|---|
| 2025.12.02 | ₩165,655 | ₩165,749 | ₩164,756 | ₩165,239 | -0.25% | 1.2만 |
|---|
| 2025.12.01 | ₩166,138 | ₩168,015 | ₩165,722 | ₩165,775 | -0.22% | 7.9천 |
|---|
| 2025.11.28 | ₩168,028 | ₩168,028 | ₩167,103 | ₩167,103 | -0.55% | 2.1천 |
|---|
| 2025.11.26 | ₩166,433 | ₩168,189 | ₩166,433 | ₩167,478 | +0.63% | 5.2천 |
|---|
| 2025.11.25 | ₩165,708 | ₩167,358 | ₩165,708 | ₩166,687 | +0.59% | 5.5천 |
|---|
| 2025.11.24 | ₩165,333 | ₩165,708 | ₩164,877 | ₩165,172 | -0.10% | 7.7천 |
|---|
| 2025.11.21 | ₩164,730 | ₩167,398 | ₩164,716 | ₩166,030 | +0.79% | 1.6만 |
|---|
| 2025.11.20 | ₩165,628 | ₩165,628 | ₩163,804 | ₩164,488 | -0.69% | 1.1만 |
|---|
| 2025.11.19 | ₩163,764 | ₩164,193 | ₩162,839 | ₩163,456 | -0.19% | 2.3만 |
|---|
| 2025.11.18 | ₩164,528 | ₩165,856 | ₩164,528 | ₩165,051 | +0.32% | 7.1천 |
|---|
| 2025.11.17 | ₩165,695 | ₩166,526 | ₩164,086 | ₩164,113 | -0.95% | 1.7만 |
|---|
| 2025.11.14 | ₩166,057 | ₩166,634 | ₩164,958 | ₩165,856 | -0.12% | 6.8천 |
|---|
| 2025.11.13 | ₩165,735 | ₩166,446 | ₩165,695 | ₩165,749 | +0.01% | 7.9천 |
|---|
| 2025.11.12 | ₩163,992 | ₩165,253 | ₩163,992 | ₩165,025 | +0.63% | 6.6천 |
|---|
| 2025.11.11 | ₩163,992 | ₩164,327 | ₩163,322 | ₩163,965 | -0.02% | 6.7천 |
|---|
| 2025.11.10 | ₩162,490 | ₩163,590 | ₩161,458 | ₩163,040 | +0.34% | 6.9천 |
|---|
| 2025.11.07 | ₩159,192 | ₩162,182 | ₩159,192 | ₩162,182 | +1.88% | 8.9천 |
|---|
| 2025.11.06 | ₩160,117 | ₩160,264 | ₩159,232 | ₩159,393 | -0.45% | 4만 |
|---|
| 2025.11.05 | ₩159,245 | ₩160,707 | ₩159,245 | ₩159,648 | +0.25% | 1.7만 |
|---|
| 2025.11.04 | ₩155,062 | ₩159,446 | ₩155,062 | ₩159,433 | +2.82% | 4.5만 |
|---|
| 2025.11.03 | ₩155,276 | ₩155,571 | ₩153,935 | ₩155,544 | +0.17% | 7.1만 |
|---|
| 2025.10.31 | ₩156,242 | ₩156,510 | ₩155,330 | ₩156,054 | -0.12% | 2.8만 |
|---|
| 2025.10.30 | ₩154,244 | ₩156,899 | ₩154,244 | ₩155,947 | +1.10% | 6.1만 |
|---|
| 2025.10.29 | ₩154,069 | ₩155,383 | ₩153,694 | ₩154,512 | +0.29% | 3.8만 |
|---|
| 2025.10.28 | ₩158,119 | ₩158,119 | ₩154,431 | ₩154,767 | -2.12% | 10.9만 |
|---|
| 2025.10.27 | ₩158,856 | ₩158,937 | ₩158,146 | ₩158,414 | -0.28% | 1.3만 |
|---|
| 2025.10.24 | ₩158,655 | ₩159,567 | ₩158,347 | ₩158,883 | +0.14% | 1.8만 |
|---|
| 2025.10.23 | ₩158,159 | ₩159,218 | ₩157,864 | ₩158,897 | +0.47% | 1.3만 |
|---|
| 2025.10.22 | ₩158,736 | ₩160,291 | ₩158,052 | ₩158,991 | +0.16% | 1.2만 |
|---|
| 2025.10.21 | ₩157,355 | ₩159,446 | ₩157,127 | ₩158,843 | +0.95% | 2.4만 |
|---|
| 2025.10.20 | ₩157,757 | ₩158,253 | ₩157,207 | ₩157,824 | +0.04% | 4.7만 |
|---|
| 2025.10.17 | ₩157,516 | ₩158,199 | ₩157,381 | ₩157,784 | +0.17% | 2만 |
|---|
| 2025.10.16 | ₩160,814 | ₩160,814 | ₩156,416 | ₩156,604 | -2.62% | 3.4만 |
|---|
| 2025.10.15 | ₩163,590 | ₩163,590 | ₩160,774 | ₩161,820 | -1.08% | 1.9만 |
|---|
| 2025.10.14 | ₩164,864 | ₩166,607 | ₩164,743 | ₩166,406 | +0.94% | 2.9만 |
|---|
| 2025.10.13 | ₩164,354 | ₩164,582 | ₩162,691 | ₩164,019 | -0.20% | 2.3만 |
|---|
| 2025.10.10 | ₩165,749 | ₩166,218 | ₩163,804 | ₩163,979 | -1.07% | 1.4만 |
|---|