시장 데이터를 불러오는 중
전체 종목
Invesco KBW Premium Yield Equity REIT ETF 과거 주가
Invesco KBW Premium Yield Equity REIT ETF · KBWY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco KBW Premium Yield Equity REIT ETF · KBWY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,043 | ₩22,084 | ₩21,856 | ₩21,950 | -0.43% | 26.1만 |
| 2026.10.08 | ₩21,842 | ₩22,017 | ₩21,615 | ₩22,003 | +0.74% | 31.1만 |
| 2026.10.07 | ₩22,017 | ₩22,057 | ₩21,842 | ₩21,869 | -0.67% | 28만 |
| 2026.10.06 | ₩21,976 | ₩22,218 | ₩21,950 | ₩22,057 | +0.37% | 41.7만 |
| 2026.10.05 | ₩22,124 | ₩22,124 | ₩21,816 | ₩21,883 | -1.09% | 29.5만 |
| 2026.10.02 | ₩22,298 | ₩22,432 | ₩22,084 | ₩22,164 | -0.60% | 25.6만 |
| 2026.10.01 | ₩22,151 | ₩22,244 | ₩21,883 | ₩22,097 | -0.24% | 43.4만 |
| 2026.09.30 | ₩22,459 | ₩22,486 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,298 |
| -0.72% |
| 24.8만 |
| 2026.09.29 | ₩22,365 | ₩22,486 | ₩22,244 | ₩22,338 | -0.12% | 37.1만 |
|---|
| 2026.09.28 | ₩22,526 | ₩22,553 | ₩22,271 | ₩22,392 | -0.59% | 29.3만 |
|---|
| 2026.09.25 | ₩22,633 | ₩22,633 | ₩22,325 | ₩22,566 | -0.30% | 20.9만 |
|---|
| 2026.09.24 | ₩22,539 | ₩22,646 | ₩22,392 | ₩22,539 | 0.00% | 27.1만 |
|---|
| 2026.09.23 | ₩23,022 | ₩23,022 | ₩22,499 | ₩22,512 | -2.21% | 41.6만 |
|---|
| 2026.09.22 | ₩23,129 | ₩23,169 | ₩22,995 | ₩23,062 | -0.29% | 16.3만 |
|---|
| 2026.09.21 | ₩22,995 | ₩23,062 | ₩22,901 | ₩23,008 | +0.06% | 12.5만 |
|---|
| 2026.09.18 | ₩23,169 | ₩23,169 | ₩22,955 | ₩22,981 | -0.81% | 23만 |
|---|
| 2026.09.17 | ₩23,343 | ₩23,397 | ₩23,196 | ₩23,263 | -0.34% | 19.1만 |
|---|
| 2026.09.16 | ₩23,424 | ₩23,558 | ₩22,914 | ₩23,129 | -1.26% | 34.7만 |
|---|
| 2026.09.15 | ₩23,410 | ₩23,491 | ₩23,316 | ₩23,410 | 0.00% | 11.1만 |
|---|
| 2026.09.14 | ₩23,450 | ₩23,611 | ₩23,316 | ₩23,464 | +0.06% | 11.6만 |
|---|
| 2026.09.11 | ₩23,517 | ₩23,611 | ₩23,370 | ₩23,437 | -0.34% | 14.7만 |
|---|
| 2026.09.10 | ₩23,571 | ₩23,665 | ₩23,303 | ₩23,383 | -0.80% | 23.3만 |
|---|
| 2026.09.09 | ₩23,705 | ₩23,772 | ₩23,397 | ₩23,571 | -0.57% | 24.6만 |
|---|
| 2026.09.08 | ₩23,986 | ₩24,013 | ₩23,705 | ₩23,745 | -1.01% | 22만 |
|---|
| 2026.09.04 | ₩23,826 | ₩24,187 | ₩23,799 | ₩24,040 | +0.90% | 18.4만 |
|---|
| 2026.09.03 | ₩24,241 | ₩24,241 | ₩23,919 | ₩23,946 | -1.22% | 14.5만 |
|---|
| 2026.09.02 | ₩23,973 | ₩24,134 | ₩23,812 | ₩24,013 | +0.17% | 14.8만 |
|---|
| 2026.09.01 | ₩23,919 | ₩24,080 | ₩23,772 | ₩23,866 | -0.22% | 15만 |
|---|
| 2026.08.31 | ₩24,161 | ₩24,161 | ₩23,893 | ₩23,960 | -0.83% | 20.7만 |
|---|
| 2026.08.28 | ₩24,321 | ₩24,402 | ₩24,214 | ₩24,214 | -0.44% | 13만 |
|---|
| 2026.08.27 | ₩24,348 | ₩24,402 | ₩24,241 | ₩24,241 | -0.44% | 27.7만 |
|---|
| 2026.08.26 | ₩24,616 | ₩24,643 | ₩24,429 | ₩24,442 | -0.71% | 38.8만 |
|---|
| 2026.08.25 | ₩24,563 | ₩24,670 | ₩24,496 | ₩24,656 | +0.38% | 38.6만 |
|---|
| 2026.08.24 | ₩24,429 | ₩24,697 | ₩24,415 | ₩24,576 | +0.60% | 20만 |
|---|
| 2026.08.21 | ₩24,670 | ₩24,670 | ₩24,348 | ₩24,496 | -0.71% | 11.4만 |
|---|
| 2026.08.20 | ₩24,335 | ₩24,603 | ₩24,268 | ₩24,549 | +0.88% | 26.2만 |
|---|
| 2026.08.19 | ₩24,174 | ₩24,388 | ₩24,080 | ₩24,375 | +0.83% | 18.2만 |
|---|
| 2026.08.18 | ₩24,027 | ₩24,107 | ₩23,973 | ₩23,973 | -0.22% | 13.4만 |
|---|
| 2026.08.17 | ₩24,107 | ₩24,174 | ₩23,826 | ₩23,986 | -0.50% | 33.2만 |
|---|
| 2026.08.14 | ₩24,335 | ₩24,469 | ₩24,187 | ₩24,187 | -0.61% | 16만 |
|---|
| 2026.08.13 | ₩24,268 | ₩24,455 | ₩24,268 | ₩24,348 | +0.33% | 14.1만 |
|---|
| 2026.08.12 | ₩23,906 | ₩24,120 | ₩23,879 | ₩24,094 | +0.78% | 20.6만 |
|---|
| 2026.08.11 | ₩24,013 | ₩24,027 | ₩23,852 | ₩23,866 | -0.61% | 20.6만 |
|---|
| 2026.08.10 | ₩24,295 | ₩24,295 | ₩23,799 | ₩23,893 | -1.65% | 24.2만 |
|---|
| 2026.08.07 | ₩24,254 | ₩24,429 | ₩24,187 | ₩24,388 | +0.55% | 9.9만 |
|---|
| 2026.08.06 | ₩24,522 | ₩24,576 | ₩24,120 | ₩24,161 | -1.48% | 22.3만 |
|---|
| 2026.08.05 | ₩24,576 | ₩24,576 | ₩24,134 | ₩24,254 | -1.31% | 25만 |
|---|
| 2026.08.04 | ₩24,589 | ₩24,710 | ₩24,375 | ₩24,616 | +0.11% | 16.2만 |
|---|
| 2026.08.03 | ₩24,737 | ₩24,898 | ₩24,656 | ₩24,710 | -0.11% | 17.4만 |
|---|
| 2026.07.31 | ₩24,871 | ₩24,924 | ₩24,563 | ₩24,643 | -0.92% | 30만 |
|---|
| 2026.07.30 | ₩25,286 | ₩25,286 | ₩24,616 | ₩24,898 | -1.54% | 14.9만 |
|---|
| 2026.07.29 | ₩25,313 | ₩25,474 | ₩25,192 | ₩25,233 | -0.32% | 14.3만 |
|---|
| 2026.07.28 | ₩25,380 | ₩25,407 | ₩25,152 | ₩25,259 | -0.48% | 10.5만 |
|---|
| 2026.07.27 | ₩25,139 | ₩25,367 | ₩25,139 | ₩25,192 | +0.21% | 13.6만 |
|---|
| 2026.07.24 | ₩24,951 | ₩25,246 | ₩24,951 | ₩25,139 | +0.75% | 12.5만 |
|---|
| 2026.07.23 | ₩24,978 | ₩25,112 | ₩24,750 | ₩24,857 | -0.48% | 11만 |
|---|
| 2026.07.22 | ₩25,407 | ₩25,407 | ₩25,045 | ₩25,058 | -1.37% | 11.6만 |
|---|
| 2026.07.21 | ₩25,313 | ₩25,367 | ₩25,112 | ₩25,367 | +0.21% | 9.4만 |
|---|
| 2026.07.20 | ₩25,501 | ₩25,501 | ₩25,179 | ₩25,259 | -0.95% | 10만 |
|---|
| 2026.07.17 | ₩25,661 | ₩25,929 | ₩25,420 | ₩25,648 | -0.05% | 15.9만 |
|---|
| 2026.07.16 | ₩25,139 | ₩25,742 | ₩25,099 | ₩25,715 | +2.29% | 20.7만 |
|---|
| 2026.07.15 | ₩25,072 | ₩25,407 | ₩24,978 | ₩25,045 | -0.11% | 15.8만 |
|---|
| 2026.07.14 | ₩24,991 | ₩24,991 | ₩24,817 | ₩24,951 | -0.16% | 9.7만 |
|---|
| 2026.07.13 | ₩24,898 | ₩25,045 | ₩24,777 | ₩24,857 | -0.16% | 13.5만 |
|---|
| 2026.07.10 | ₩24,790 | ₩24,884 | ₩24,656 | ₩24,804 | +0.05% | 19.7만 |
|---|
| 2026.07.09 | ₩24,777 | ₩24,831 | ₩24,643 | ₩24,737 | -0.16% | 13.3만 |
|---|
| 2026.07.08 | ₩24,871 | ₩25,005 | ₩24,603 | ₩24,630 | -0.97% | 15.8만 |
|---|
| 2026.07.07 | ₩25,072 | ₩25,420 | ₩24,965 | ₩24,978 | -0.37% | 23.8만 |
|---|
| 2026.07.06 | ₩25,259 | ₩25,286 | ₩25,018 | ₩25,018 | -0.95% | 10.8만 |
|---|
| 2026.07.02 | ₩25,139 | ₩25,313 | ₩25,139 | ₩25,300 | +0.64% | 20.6만 |
|---|
| 2026.07.01 | ₩24,871 | ₩25,152 | ₩24,790 | ₩25,005 | +0.54% | 10.4만 |
|---|
| 2026.06.30 | ₩25,045 | ₩25,045 | ₩24,817 | ₩24,884 | -0.64% | 15.6만 |
|---|
| 2026.06.29 | ₩25,072 | ₩25,112 | ₩24,844 | ₩25,112 | +0.16% | 18.1만 |
|---|
| 2026.06.26 | ₩24,576 | ₩25,085 | ₩24,576 | ₩25,072 | +2.02% | 26만 |
|---|
| 2026.06.25 | ₩24,321 | ₩24,522 | ₩24,161 | ₩24,509 | +0.77% | 17.7만 |
|---|
| 2026.06.24 | ₩24,321 | ₩24,469 | ₩24,241 | ₩24,348 | +0.11% | 17.5만 |
|---|
| 2026.06.23 | ₩23,893 | ₩24,281 | ₩23,893 | ₩24,228 | +1.40% | 15.2만 |
|---|
| 2026.06.22 | ₩23,986 | ₩24,053 | ₩23,919 | ₩23,933 | -0.22% | 11.7만 |
|---|
| 2026.06.18 | ₩24,080 | ₩24,187 | ₩24,013 | ₩24,080 | 0.00% | 9.6만 |
|---|
| 2026.06.17 | ₩24,375 | ₩24,442 | ₩23,705 | ₩23,826 | -2.25% | 16.7만 |
|---|
| 2026.06.16 | ₩24,442 | ₩24,589 | ₩24,295 | ₩24,402 | -0.16% | 25.7만 |
|---|
| 2026.06.15 | ₩24,697 | ₩24,737 | ₩24,308 | ₩24,375 | -1.30% | 23.9만 |
|---|
| 2026.06.12 | ₩24,670 | ₩24,817 | ₩24,589 | ₩24,616 | -0.22% | 11.7만 |
|---|
| 2026.06.11 | ₩24,509 | ₩24,764 | ₩24,442 | ₩24,589 | +0.33% | 17.8만 |
|---|
| 2026.06.10 | ₩24,402 | ₩24,790 | ₩24,402 | ₩24,415 | +0.05% | 14.9만 |
|---|
| 2026.06.09 | ₩24,120 | ₩24,670 | ₩24,120 | ₩24,536 | +1.72% | 27만 |
|---|
| 2026.06.08 | ₩24,053 | ₩24,201 | ₩23,960 | ₩24,000 | -0.22% | 9.7만 |
|---|
| 2026.06.05 | ₩23,692 | ₩24,120 | ₩23,692 | ₩23,933 | +1.02% | 10.9만 |
|---|
| 2026.06.04 | ₩23,531 | ₩23,812 | ₩23,531 | ₩23,812 | +1.20% | 10.1만 |
|---|
| 2026.06.03 | ₩23,410 | ₩23,517 | ₩23,276 | ₩23,303 | -0.46% | 7.2만 |
|---|
| 2026.06.02 | ₩23,303 | ₩23,611 | ₩23,263 | ₩23,491 | +0.81% | 9.5만 |
|---|
| 2026.06.01 | ₩23,263 | ₩23,397 | ₩23,142 | ₩23,276 | +0.06% | 9.2만 |
|---|
| 2026.05.29 | ₩23,571 | ₩23,611 | ₩23,370 | ₩23,410 | -0.68% | 13.4만 |
|---|
| 2026.05.28 | ₩23,531 | ₩23,678 | ₩23,450 | ₩23,611 | +0.34% | 5.7만 |
|---|
| 2026.05.27 | ₩23,491 | ₩23,745 | ₩23,491 | ₩23,571 | +0.34% | 8.8만 |
|---|
| 2026.05.26 | ₩23,303 | ₩23,504 | ₩23,303 | ₩23,491 | +0.81% | 13.7만 |
|---|
| 2026.05.22 | ₩23,330 | ₩23,343 | ₩23,209 | ₩23,290 | -0.17% | 7.4만 |
|---|
| 2026.05.21 | ₩22,981 | ₩23,316 | ₩22,847 | ₩23,249 | +1.17% | 9.7만 |
|---|
| 2026.05.20 | ₩22,687 | ₩23,102 | ₩22,606 | ₩23,102 | +1.83% | 9.1만 |
|---|
| 2026.05.19 | ₩22,660 | ₩22,767 | ₩22,512 | ₩22,620 | -0.18% | 7.1만 |
|---|
| 2026.05.18 | ₩22,445 | ₩22,807 | ₩22,445 | ₩22,780 | +1.49% | 9.5만 |
|---|
| 2026.05.15 | ₩22,754 | ₩22,754 | ₩22,486 | ₩22,553 | -0.88% | 11.1만 |
|---|
| 2026.05.14 | ₩22,968 | ₩23,102 | ₩22,847 | ₩22,847 | -0.53% | 7.2만 |
|---|
| 2026.05.13 | ₩22,901 | ₩22,901 | ₩22,687 | ₩22,807 | -0.41% | 8.9만 |
|---|
| 2026.05.12 | ₩22,981 | ₩23,008 | ₩22,754 | ₩22,955 | -0.12% | 17.8만 |
|---|
| 2026.05.11 | ₩23,142 | ₩23,263 | ₩22,914 | ₩22,981 | -0.69% | 12.2만 |
|---|
| 2026.05.08 | ₩23,115 | ₩23,303 | ₩23,102 | ₩23,156 | +0.17% | 10.9만 |
|---|
| 2026.05.07 | ₩23,022 | ₩23,290 | ₩22,928 | ₩23,048 | +0.12% | 14.4만 |
|---|
| 2026.05.06 | ₩22,968 | ₩23,263 | ₩22,941 | ₩23,035 | +0.29% | 15.4만 |
|---|
| 2026.05.05 | ₩22,405 | ₩22,888 | ₩22,352 | ₩22,807 | +1.79% | 12.6만 |
|---|
| 2026.05.04 | ₩22,392 | ₩22,512 | ₩22,151 | ₩22,218 | -0.78% | 9.4만 |
|---|
| 2026.05.01 | ₩22,459 | ₩22,553 | ₩22,365 | ₩22,539 | +0.36% | 18.9만 |
|---|
| 2026.04.30 | ₩22,258 | ₩22,499 | ₩22,258 | ₩22,419 | +0.72% | 7.4만 |
|---|
| 2026.04.29 | ₩22,486 | ₩22,539 | ₩22,164 | ₩22,218 | -1.19% | 6.1만 |
|---|
| 2026.04.28 | ₩22,405 | ₩22,593 | ₩22,244 | ₩22,579 | +0.78% | 6.9만 |
|---|
| 2026.04.27 | ₩22,378 | ₩22,579 | ₩22,325 | ₩22,378 | 0.00% | 8.2만 |
|---|
| 2026.04.24 | ₩22,110 | ₩22,405 | ₩22,057 | ₩22,365 | +1.15% | 8.5만 |
|---|
| 2026.04.23 | ₩22,244 | ₩22,338 | ₩21,963 | ₩22,177 | -0.30% | 14.8만 |
|---|
| 2026.04.22 | ₩22,365 | ₩22,392 | ₩22,057 | ₩22,124 | -1.08% | 9.6만 |
|---|
| 2026.04.21 | ₩22,606 | ₩22,687 | ₩22,271 | ₩22,271 | -1.48% | 16.1만 |
|---|
| 2026.04.20 | ₩22,459 | ₩22,620 | ₩22,405 | ₩22,606 | +0.66% | 10.8만 |
|---|
| 2026.04.17 | ₩22,218 | ₩22,606 | ₩22,218 | ₩22,553 | +1.51% | 14.2만 |
|---|
| 2026.04.16 | ₩22,003 | ₩22,204 | ₩21,990 | ₩22,070 | +0.30% | 11.3만 |
|---|
| 2026.04.15 | ₩21,936 | ₩22,030 | ₩21,829 | ₩22,017 | +0.37% | 8.8만 |
|---|
| 2026.04.14 | ₩21,655 | ₩21,963 | ₩21,628 | ₩21,950 | +1.36% | 13.8만 |
|---|
| 2026.04.13 | ₩21,574 | ₩21,695 | ₩21,400 | ₩21,668 | +0.43% | 6.3만 |
|---|
| 2026.04.10 | ₩21,467 | ₩21,695 | ₩21,440 | ₩21,641 | +0.81% | 10.4만 |
|---|
| 2026.04.09 | ₩21,092 | ₩21,588 | ₩21,079 | ₩21,440 | +1.65% | 10.8만 |
|---|
| 2026.04.08 | ₩21,159 | ₩21,226 | ₩21,092 | ₩21,199 | +0.19% | 18.4만 |
|---|
| 2026.04.07 | ₩20,569 | ₩20,851 | ₩20,569 | ₩20,770 | +0.98% | 14.1만 |
|---|
| 2026.04.06 | ₩20,543 | ₩20,636 | ₩20,489 | ₩20,596 | +0.26% | 7.3만 |
|---|
| 2026.04.02 | ₩20,234 | ₩20,610 | ₩20,208 | ₩20,596 | +1.79% | 15.2만 |
|---|
| 2026.04.01 | ₩20,502 | ₩20,623 | ₩20,409 | ₩20,422 | -0.39% | 15.6만 |
|---|
| 2026.03.31 | ₩20,395 | ₩20,703 | ₩20,275 | ₩20,476 | +0.39% | 21.4만 |
|---|
| 2026.03.30 | ₩20,275 | ₩20,435 | ₩20,114 | ₩20,181 | -0.46% | 33.5만 |
|---|
| 2026.03.27 | ₩20,368 | ₩20,395 | ₩19,993 | ₩20,060 | -1.51% | 18.3만 |
|---|
| 2026.03.26 | ₩20,422 | ₩20,703 | ₩20,409 | ₩20,462 | +0.20% | 13.7만 |
|---|
| 2026.03.25 | ₩20,703 | ₩20,770 | ₩20,355 | ₩20,476 | -1.10% | 14만 |
|---|
| 2026.03.24 | ₩20,529 | ₩20,757 | ₩20,476 | ₩20,516 | -0.07% | 9.3만 |
|---|
| 2026.03.23 | ₩20,770 | ₩20,985 | ₩20,556 | ₩20,677 | -0.45% | 16.3만 |
|---|
| 2026.03.20 | ₩21,226 | ₩21,226 | ₩20,476 | ₩20,556 | -3.16% | 20.6만 |
|---|
| 2026.03.19 | ₩21,199 | ₩21,400 | ₩21,092 | ₩21,266 | +0.32% | 11.2만 |
|---|
| 2026.03.18 | ₩21,414 | ₩21,561 | ₩21,280 | ₩21,293 | -0.56% | 13.9만 |
|---|
| 2026.03.17 | ₩21,400 | ₩21,641 | ₩21,400 | ₩21,494 | +0.44% | 15.7만 |
|---|
| 2026.03.16 | ₩21,293 | ₩21,481 | ₩21,213 | ₩21,306 | +0.06% | 7.7만 |
|---|
| 2026.03.13 | ₩21,172 | ₩21,253 | ₩20,811 | ₩20,837 | -1.58% | 9.4만 |
|---|
| 2026.03.12 | ₩21,038 | ₩21,213 | ₩20,971 | ₩21,025 | -0.06% | 9.6만 |
|---|
| 2026.03.11 | ₩21,440 | ₩21,440 | ₩21,146 | ₩21,226 | -1.00% | 12.4만 |
|---|
| 2026.03.10 | ₩21,440 | ₩21,682 | ₩21,333 | ₩21,440 | 0.00% | 8.5만 |
|---|
| 2026.03.09 | ₩21,373 | ₩21,588 | ₩20,918 | ₩21,521 | +0.69% | 13.9만 |
|---|
| 2026.03.06 | ₩21,829 | ₩21,829 | ₩21,440 | ₩21,628 | -0.92% | 9만 |
|---|
| 2026.03.05 | ₩22,017 | ₩22,017 | ₩21,762 | ₩21,923 | -0.43% | 10.5만 |
|---|
| 2026.03.04 | ₩21,976 | ₩22,164 | ₩21,762 | ₩22,137 | +0.73% | 9.1만 |
|---|
| 2026.03.03 | ₩21,816 | ₩22,017 | ₩21,387 | ₩21,869 | +0.25% | 15.7만 |
|---|
| 2026.03.02 | ₩21,762 | ₩22,097 | ₩21,641 | ₩22,030 | +1.23% | 7.2만 |
|---|
| 2026.02.27 | ₩22,191 | ₩22,231 | ₩21,869 | ₩21,950 | -1.09% | 19.9만 |
|---|
| 2026.02.26 | ₩22,070 | ₩22,311 | ₩22,003 | ₩22,285 | +0.97% | 20.6만 |
|---|
| 2026.02.25 | ₩21,883 | ₩21,990 | ₩21,708 | ₩21,990 | +0.49% | 15.8만 |
|---|
| 2026.02.24 | ₩21,762 | ₩21,842 | ₩21,641 | ₩21,816 | +0.25% | 11.8만 |
|---|
| 2026.02.23 | ₩21,789 | ₩21,923 | ₩21,601 | ₩21,708 | -0.37% | 15.4만 |
|---|
| 2026.02.20 | ₩21,829 | ₩21,976 | ₩21,762 | ₩21,976 | +0.68% | 11.7만 |
|---|
| 2026.02.19 | ₩21,722 | ₩21,869 | ₩21,682 | ₩21,816 | +0.43% | 9.6만 |
|---|
| 2026.02.18 | ₩21,923 | ₩21,923 | ₩21,641 | ₩21,655 | -1.22% | 31.2만 |
|---|
| 2026.02.17 | ₩21,950 | ₩22,030 | ₩21,574 | ₩21,976 | +0.12% | 19.7만 |
|---|
| 2026.02.13 | ₩21,668 | ₩21,963 | ₩21,615 | ₩21,842 | +0.80% | 25.1만 |
|---|
| 2026.02.12 | ₩22,070 | ₩22,151 | ₩21,373 | ₩21,561 | -2.31% | 14.8만 |
|---|
| 2026.02.11 | ₩22,271 | ₩22,311 | ₩21,923 | ₩21,963 | -1.38% | 10.4만 |
|---|
| 2026.02.10 | ₩22,003 | ₩22,285 | ₩21,990 | ₩22,204 | +0.91% | 9.4만 |
|---|
| 2026.02.09 | ₩22,003 | ₩22,003 | ₩21,722 | ₩21,976 | -0.12% | 10.1만 |
|---|
| 2026.02.06 | ₩21,896 | ₩22,097 | ₩21,869 | ₩22,043 | +0.67% | 14.2만 |
|---|
| 2026.02.05 | ₩21,655 | ₩21,909 | ₩21,628 | ₩21,829 | +0.80% | 12.9만 |
|---|
| 2026.02.04 | ₩21,481 | ₩21,909 | ₩21,481 | ₩21,802 | +1.50% | 10.8만 |
|---|
| 2026.02.03 | ₩21,293 | ₩21,548 | ₩21,226 | ₩21,387 | +0.44% | 11.7만 |
|---|
| 2026.02.02 | ₩21,333 | ₩21,440 | ₩21,239 | ₩21,306 | -0.13% | 18.8만 |
|---|
| 2026.01.30 | ₩21,306 | ₩21,427 | ₩21,079 | ₩21,400 | +0.44% | 14.9만 |
|---|
| 2026.01.29 | ₩21,052 | ₩21,293 | ₩20,985 | ₩21,253 | +0.95% | 11.7만 |
|---|
| 2026.01.28 | ₩21,454 | ₩21,507 | ₩20,904 | ₩20,958 | -2.31% | 12.4만 |
|---|
| 2026.01.27 | ₩21,454 | ₩21,494 | ₩21,320 | ₩21,427 | -0.12% | 12.5만 |
|---|
| 2026.01.26 | ₩21,708 | ₩21,775 | ₩21,400 | ₩21,440 | -1.23% | 10.2만 |
|---|
| 2026.01.23 | ₩21,708 | ₩21,789 | ₩21,588 | ₩21,695 | -0.06% | 26.3만 |
|---|
| 2026.01.22 | ₩21,909 | ₩22,084 | ₩21,708 | ₩21,749 | -0.73% | 13.6만 |
|---|
| 2026.01.21 | ₩21,816 | ₩21,883 | ₩21,615 | ₩21,883 | +0.31% | 10.7만 |
|---|
| 2026.01.20 | ₩21,829 | ₩21,869 | ₩21,507 | ₩21,695 | -0.61% | 13만 |
|---|
| 2026.01.16 | ₩21,990 | ₩22,191 | ₩21,923 | ₩22,164 | +0.79% | 14만 |
|---|
| 2026.01.15 | ₩21,802 | ₩22,110 | ₩21,789 | ₩22,030 | +1.04% | 23.6만 |
|---|
| 2026.01.14 | ₩21,668 | ₩21,842 | ₩21,588 | ₩21,829 | +0.74% | 22.9만 |
|---|
| 2026.01.13 | ₩21,762 | ₩21,775 | ₩21,467 | ₩21,668 | -0.43% | 11.3만 |
|---|
| 2026.01.12 | ₩21,615 | ₩21,775 | ₩21,440 | ₩21,708 | +0.43% | 16.5만 |
|---|
| 2026.01.09 | ₩21,440 | ₩21,601 | ₩21,400 | ₩21,561 | +0.56% | 14.2만 |
|---|
| 2026.01.08 | ₩21,065 | ₩21,534 | ₩21,038 | ₩21,440 | +1.78% | 18.4만 |
|---|
| 2026.01.07 | ₩21,172 | ₩21,266 | ₩21,052 | ₩21,132 | -0.19% | 18.5만 |
|---|
| 2026.01.06 | ₩20,851 | ₩21,159 | ₩20,770 | ₩21,159 | +1.48% | 19.3만 |
|---|
| 2026.01.05 | ₩20,837 | ₩21,012 | ₩20,770 | ₩20,851 | +0.06% | 18.1만 |
|---|
| 2026.01.02 | ₩20,757 | ₩20,971 | ₩20,489 | ₩20,864 | +0.52% | 17.4만 |
|---|
| 2025.12.31 | ₩20,770 | ₩20,797 | ₩20,650 | ₩20,677 | -0.45% | 12.8만 |
|---|
| 2025.12.30 | ₩20,610 | ₩20,797 | ₩20,610 | ₩20,770 | +0.78% | 14.6만 |
|---|
| 2025.12.29 | ₩20,636 | ₩20,677 | ₩20,583 | ₩20,636 | 0.00% | 18.9만 |
|---|
| 2025.12.26 | ₩20,529 | ₩20,636 | ₩20,489 | ₩20,623 | +0.46% | 26.8만 |
|---|
| 2025.12.24 | ₩20,315 | ₩20,569 | ₩20,301 | ₩20,569 | +1.25% | 12.8만 |
|---|
| 2025.12.23 | ₩20,476 | ₩20,502 | ₩20,261 | ₩20,288 | -0.92% | 22.1만 |
|---|
| 2025.12.22 | ₩20,623 | ₩20,663 | ₩20,502 | ₩20,502 | -0.58% | 27.1만 |
|---|
| 2025.12.19 | ₩20,998 | ₩21,025 | ₩20,730 | ₩20,784 | -1.02% | 16.2만 |
|---|
| 2025.12.18 | ₩21,253 | ₩21,280 | ₩21,038 | ₩21,052 | -0.95% | 16.5만 |
|---|
| 2025.12.17 | ₩21,052 | ₩21,253 | ₩21,012 | ₩21,159 | +0.51% | 20.7만 |
|---|
| 2025.12.16 | ₩21,038 | ₩21,132 | ₩20,904 | ₩21,025 | -0.06% | 14.8만 |
|---|
| 2025.12.15 | ₩20,998 | ₩21,065 | ₩20,878 | ₩21,052 | +0.26% | 9.7만 |
|---|
| 2025.12.12 | ₩20,864 | ₩20,985 | ₩20,851 | ₩20,931 | +0.32% | 12.6만 |
|---|
| 2025.12.11 | ₩20,824 | ₩20,945 | ₩20,690 | ₩20,703 | -0.58% | 14.6만 |
|---|
| 2025.12.10 | ₩20,596 | ₩20,904 | ₩20,596 | ₩20,784 | +0.91% | 12.6만 |
|---|
| 2025.12.09 | ₩20,449 | ₩20,677 | ₩20,449 | ₩20,556 | +0.52% | 15.2만 |
|---|
| 2025.12.08 | ₩20,502 | ₩20,502 | ₩20,368 | ₩20,395 | -0.52% | 16.6만 |
|---|
| 2025.12.05 | ₩20,556 | ₩20,703 | ₩20,489 | ₩20,489 | -0.33% | 15.5만 |
|---|
| 2025.12.04 | ₩20,784 | ₩20,797 | ₩20,569 | ₩20,583 | -0.97% | 14.9만 |
|---|
| 2025.12.03 | ₩20,837 | ₩20,998 | ₩20,757 | ₩20,851 | +0.06% | 19.9만 |
|---|
| 2025.12.02 | ₩20,904 | ₩20,918 | ₩20,730 | ₩20,837 | -0.32% | 25.7만 |
|---|
| 2025.12.01 | ₩20,824 | ₩20,945 | ₩20,757 | ₩20,864 | +0.19% | 15.8만 |
|---|
| 2025.11.28 | ₩20,998 | ₩20,998 | ₩20,891 | ₩20,958 | -0.19% | 9.8만 |
|---|
| 2025.11.26 | ₩20,784 | ₩21,132 | ₩20,784 | ₩20,958 | +0.84% | 18.2만 |
|---|
| 2025.11.25 | ₩20,610 | ₩20,971 | ₩20,610 | ₩20,837 | +1.11% | 13.4만 |
|---|
| 2025.11.24 | ₩20,543 | ₩20,636 | ₩20,382 | ₩20,543 | 0.00% | 16.5만 |
|---|
| 2025.11.21 | ₩20,181 | ₩20,757 | ₩20,181 | ₩20,690 | +2.52% | 20.1만 |
|---|
| 2025.11.20 | ₩20,476 | ₩20,529 | ₩20,114 | ₩20,127 | -1.70% | 18.5만 |
|---|
| 2025.11.19 | ₩20,650 | ₩20,650 | ₩20,288 | ₩20,328 | -1.56% | 21만 |
|---|
| 2025.11.18 | ₩20,422 | ₩20,690 | ₩20,422 | ₩20,663 | +1.18% | 18.5만 |
|---|
| 2025.11.17 | ₩20,703 | ₩20,744 | ₩20,409 | ₩20,462 | -1.17% | 29.2만 |
|---|
| 2025.11.14 | ₩20,623 | ₩20,730 | ₩20,489 | ₩20,717 | +0.45% | 13.4만 |
|---|
| 2025.11.13 | ₩20,663 | ₩20,757 | ₩20,623 | ₩20,703 | +0.19% | 11.8만 |
|---|
| 2025.11.12 | ₩20,878 | ₩20,971 | ₩20,717 | ₩20,717 | -0.77% | 20.7만 |
|---|
| 2025.11.11 | ₩20,744 | ₩20,918 | ₩20,744 | ₩20,918 | +0.84% | 10.5만 |
|---|
| 2025.11.10 | ₩20,770 | ₩20,824 | ₩20,610 | ₩20,690 | -0.39% | 15.4만 |
|---|
| 2025.11.07 | ₩20,208 | ₩20,757 | ₩20,167 | ₩20,757 | +2.72% | 18.6만 |
|---|
| 2025.11.06 | ₩20,248 | ₩20,328 | ₩20,114 | ₩20,208 | -0.20% | 17.1만 |
|---|
| 2025.11.05 | ₩20,127 | ₩20,342 | ₩20,060 | ₩20,275 | +0.73% | 14.9만 |
|---|
| 2025.11.04 | ₩20,087 | ₩20,194 | ₩19,980 | ₩20,060 | -0.13% | 14.5만 |
|---|
| 2025.11.03 | ₩20,073 | ₩20,167 | ₩19,859 | ₩20,154 | +0.40% | 14.7만 |
|---|
| 2025.10.31 | ₩20,087 | ₩20,194 | ₩19,886 | ₩20,141 | +0.27% | 29.2만 |
|---|
| 2025.10.30 | ₩20,020 | ₩20,194 | ₩20,006 | ₩20,141 | +0.60% | 16.7만 |
|---|
| 2025.10.29 | ₩20,449 | ₩20,449 | ₩19,993 | ₩20,127 | -1.57% | 27.8만 |
|---|
| 2025.10.28 | ₩20,717 | ₩20,717 | ₩20,422 | ₩20,489 | -1.10% | 20.7만 |
|---|
| 2025.10.27 | ₩20,784 | ₩20,797 | ₩20,636 | ₩20,730 | -0.26% | 20.5만 |
|---|
| 2025.10.24 | ₩20,797 | ₩20,824 | ₩20,703 | ₩20,757 | -0.19% | 19.6만 |
|---|
| 2025.10.23 | ₩20,837 | ₩20,851 | ₩20,596 | ₩20,677 | -0.77% | 13.7만 |
|---|
| 2025.10.22 | ₩20,636 | ₩20,851 | ₩20,636 | ₩20,797 | +0.78% | 11.9만 |
|---|
| 2025.10.21 | ₩20,717 | ₩20,851 | ₩20,610 | ₩20,636 | -0.39% | 9.2만 |
|---|
| 2025.10.20 | ₩20,677 | ₩20,730 | ₩20,516 | ₩20,717 | +0.19% | 24.4만 |
|---|
| 2025.10.17 | ₩20,596 | ₩20,757 | ₩20,583 | ₩20,690 | +0.46% | 11만 |
|---|
| 2025.10.16 | ₩20,811 | ₩20,904 | ₩20,516 | ₩20,650 | -0.77% | 11.3만 |
|---|
| 2025.10.15 | ₩20,717 | ₩20,931 | ₩20,650 | ₩20,864 | +0.71% | 13.2만 |
|---|
| 2025.10.14 | ₩20,234 | ₩20,583 | ₩20,234 | ₩20,583 | +1.72% | 11.3만 |
|---|
| 2025.10.13 | ₩20,221 | ₩20,355 | ₩20,100 | ₩20,328 | +0.53% | 23만 |
|---|
| 2025.10.10 | ₩20,476 | ₩20,543 | ₩20,141 | ₩20,141 | -1.64% | 24.3만 |
|---|