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 | ₩21,962 | ₩22,002 | ₩21,775 | ₩21,869 | -0.43% | 26.1만 |
| 2026.10.08 | ₩21,762 | ₩21,935 | ₩21,535 | ₩21,922 | +0.74% | 31.1만 |
| 2026.10.07 | ₩21,935 | ₩21,975 | ₩21,762 | ₩21,789 | -0.67% | 28만 |
| 2026.10.06 | ₩21,895 | ₩22,136 | ₩21,869 | ₩21,975 | +0.37% | 41.7만 |
| 2026.10.05 | ₩22,042 | ₩22,042 | ₩21,735 | ₩21,802 | -1.09% | 29.5만 |
| 2026.10.02 | ₩22,216 | ₩22,349 | ₩22,002 | ₩22,082 | -0.60% | 25.6만 |
| 2026.10.01 | ₩22,069 | ₩22,162 | ₩21,802 | ₩22,015 | -0.24% | 43.4만 |
| 2026.09.30 | ₩22,376 | ₩22,403 | ₩22,176 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,216 |
| -0.72% |
| 24.8만 |
| 2026.09.29 | ₩22,282 | ₩22,403 | ₩22,162 | ₩22,256 | -0.12% | 37.1만 |
|---|
| 2026.09.28 | ₩22,443 | ₩22,469 | ₩22,189 | ₩22,309 | -0.59% | 29.3만 |
|---|
| 2026.09.25 | ₩22,550 | ₩22,550 | ₩22,242 | ₩22,483 | -0.30% | 20.9만 |
|---|
| 2026.09.24 | ₩22,456 | ₩22,563 | ₩22,309 | ₩22,456 | 0.00% | 27.1만 |
|---|
| 2026.09.23 | ₩22,937 | ₩22,937 | ₩22,416 | ₩22,429 | -2.21% | 41.6만 |
|---|
| 2026.09.22 | ₩23,043 | ₩23,084 | ₩22,910 | ₩22,977 | -0.29% | 16.3만 |
|---|
| 2026.09.21 | ₩22,910 | ₩22,977 | ₩22,817 | ₩22,923 | +0.06% | 12.5만 |
|---|
| 2026.09.18 | ₩23,084 | ₩23,084 | ₩22,870 | ₩22,897 | -0.81% | 23만 |
|---|
| 2026.09.17 | ₩23,257 | ₩23,310 | ₩23,110 | ₩23,177 | -0.34% | 19.1만 |
|---|
| 2026.09.16 | ₩23,337 | ₩23,471 | ₩22,830 | ₩23,043 | -1.26% | 34.7만 |
|---|
| 2026.09.15 | ₩23,324 | ₩23,404 | ₩23,230 | ₩23,324 | 0.00% | 11.1만 |
|---|
| 2026.09.14 | ₩23,364 | ₩23,524 | ₩23,230 | ₩23,377 | +0.06% | 11.6만 |
|---|
| 2026.09.11 | ₩23,431 | ₩23,524 | ₩23,284 | ₩23,351 | -0.34% | 14.7만 |
|---|
| 2026.09.10 | ₩23,484 | ₩23,578 | ₩23,217 | ₩23,297 | -0.80% | 23.3만 |
|---|
| 2026.09.09 | ₩23,618 | ₩23,684 | ₩23,310 | ₩23,484 | -0.57% | 24.6만 |
|---|
| 2026.09.08 | ₩23,898 | ₩23,925 | ₩23,618 | ₩23,658 | -1.01% | 22만 |
|---|
| 2026.09.04 | ₩23,738 | ₩24,098 | ₩23,711 | ₩23,951 | +0.90% | 18.4만 |
|---|
| 2026.09.03 | ₩24,152 | ₩24,152 | ₩23,831 | ₩23,858 | -1.22% | 14.5만 |
|---|
| 2026.09.02 | ₩23,885 | ₩24,045 | ₩23,724 | ₩23,925 | +0.17% | 14.8만 |
|---|
| 2026.09.01 | ₩23,831 | ₩23,991 | ₩23,684 | ₩23,778 | -0.22% | 15만 |
|---|
| 2026.08.31 | ₩24,071 | ₩24,071 | ₩23,804 | ₩23,871 | -0.83% | 20.7만 |
|---|
| 2026.08.28 | ₩24,232 | ₩24,312 | ₩24,125 | ₩24,125 | -0.44% | 13만 |
|---|
| 2026.08.27 | ₩24,258 | ₩24,312 | ₩24,152 | ₩24,152 | -0.44% | 27.7만 |
|---|
| 2026.08.26 | ₩24,525 | ₩24,552 | ₩24,339 | ₩24,352 | -0.71% | 38.8만 |
|---|
| 2026.08.25 | ₩24,472 | ₩24,579 | ₩24,405 | ₩24,565 | +0.38% | 38.6만 |
|---|
| 2026.08.24 | ₩24,339 | ₩24,606 | ₩24,325 | ₩24,485 | +0.60% | 20만 |
|---|
| 2026.08.21 | ₩24,579 | ₩24,579 | ₩24,258 | ₩24,405 | -0.71% | 11.4만 |
|---|
| 2026.08.20 | ₩24,245 | ₩24,512 | ₩24,178 | ₩24,459 | +0.88% | 26.2만 |
|---|
| 2026.08.19 | ₩24,085 | ₩24,298 | ₩23,991 | ₩24,285 | +0.83% | 18.2만 |
|---|
| 2026.08.18 | ₩23,938 | ₩24,018 | ₩23,885 | ₩23,885 | -0.22% | 13.4만 |
|---|
| 2026.08.17 | ₩24,018 | ₩24,085 | ₩23,738 | ₩23,898 | -0.50% | 33.2만 |
|---|
| 2026.08.14 | ₩24,245 | ₩24,379 | ₩24,098 | ₩24,098 | -0.61% | 16만 |
|---|
| 2026.08.13 | ₩24,178 | ₩24,365 | ₩24,178 | ₩24,258 | +0.33% | 14.1만 |
|---|
| 2026.08.12 | ₩23,818 | ₩24,031 | ₩23,791 | ₩24,005 | +0.78% | 20.6만 |
|---|
| 2026.08.11 | ₩23,925 | ₩23,938 | ₩23,764 | ₩23,778 | -0.61% | 20.6만 |
|---|
| 2026.08.10 | ₩24,205 | ₩24,205 | ₩23,711 | ₩23,804 | -1.65% | 24.2만 |
|---|
| 2026.08.07 | ₩24,165 | ₩24,339 | ₩24,098 | ₩24,298 | +0.55% | 9.9만 |
|---|
| 2026.08.06 | ₩24,432 | ₩24,485 | ₩24,031 | ₩24,071 | -1.48% | 22.3만 |
|---|
| 2026.08.05 | ₩24,485 | ₩24,485 | ₩24,045 | ₩24,165 | -1.31% | 25만 |
|---|
| 2026.08.04 | ₩24,499 | ₩24,619 | ₩24,285 | ₩24,525 | +0.11% | 16.2만 |
|---|
| 2026.08.03 | ₩24,646 | ₩24,806 | ₩24,565 | ₩24,619 | -0.11% | 17.4만 |
|---|
| 2026.07.31 | ₩24,779 | ₩24,832 | ₩24,472 | ₩24,552 | -0.92% | 30만 |
|---|
| 2026.07.30 | ₩25,193 | ₩25,193 | ₩24,525 | ₩24,806 | -1.54% | 14.9만 |
|---|
| 2026.07.29 | ₩25,220 | ₩25,380 | ₩25,100 | ₩25,140 | -0.32% | 14.3만 |
|---|
| 2026.07.28 | ₩25,286 | ₩25,313 | ₩25,059 | ₩25,166 | -0.48% | 10.5만 |
|---|
| 2026.07.27 | ₩25,046 | ₩25,273 | ₩25,046 | ₩25,100 | +0.21% | 13.6만 |
|---|
| 2026.07.24 | ₩24,859 | ₩25,153 | ₩24,859 | ₩25,046 | +0.75% | 12.5만 |
|---|
| 2026.07.23 | ₩24,886 | ₩25,019 | ₩24,659 | ₩24,766 | -0.48% | 11만 |
|---|
| 2026.07.22 | ₩25,313 | ₩25,313 | ₩24,953 | ₩24,966 | -1.37% | 11.6만 |
|---|
| 2026.07.21 | ₩25,220 | ₩25,273 | ₩25,019 | ₩25,273 | +0.21% | 9.4만 |
|---|
| 2026.07.20 | ₩25,407 | ₩25,407 | ₩25,086 | ₩25,166 | -0.95% | 10만 |
|---|
| 2026.07.17 | ₩25,567 | ₩25,834 | ₩25,326 | ₩25,553 | -0.05% | 15.9만 |
|---|
| 2026.07.16 | ₩25,046 | ₩25,647 | ₩25,006 | ₩25,620 | +2.29% | 20.7만 |
|---|
| 2026.07.15 | ₩24,979 | ₩25,313 | ₩24,886 | ₩24,953 | -0.11% | 15.8만 |
|---|
| 2026.07.14 | ₩24,899 | ₩24,899 | ₩24,726 | ₩24,859 | -0.16% | 9.7만 |
|---|
| 2026.07.13 | ₩24,806 | ₩24,953 | ₩24,686 | ₩24,766 | -0.16% | 13.5만 |
|---|
| 2026.07.10 | ₩24,699 | ₩24,792 | ₩24,565 | ₩24,712 | +0.05% | 19.7만 |
|---|
| 2026.07.09 | ₩24,686 | ₩24,739 | ₩24,552 | ₩24,646 | -0.16% | 13.3만 |
|---|
| 2026.07.08 | ₩24,779 | ₩24,913 | ₩24,512 | ₩24,539 | -0.97% | 15.8만 |
|---|
| 2026.07.07 | ₩24,979 | ₩25,326 | ₩24,873 | ₩24,886 | -0.37% | 23.8만 |
|---|
| 2026.07.06 | ₩25,166 | ₩25,193 | ₩24,926 | ₩24,926 | -0.95% | 10.8만 |
|---|
| 2026.07.02 | ₩25,046 | ₩25,220 | ₩25,046 | ₩25,206 | +0.64% | 20.6만 |
|---|
| 2026.07.01 | ₩24,779 | ₩25,059 | ₩24,699 | ₩24,913 | +0.54% | 10.4만 |
|---|
| 2026.06.30 | ₩24,953 | ₩24,953 | ₩24,726 | ₩24,792 | -0.64% | 15.6만 |
|---|
| 2026.06.29 | ₩24,979 | ₩25,019 | ₩24,752 | ₩25,019 | +0.16% | 18.1만 |
|---|
| 2026.06.26 | ₩24,485 | ₩24,993 | ₩24,485 | ₩24,979 | +2.02% | 26만 |
|---|
| 2026.06.25 | ₩24,232 | ₩24,432 | ₩24,071 | ₩24,419 | +0.77% | 17.7만 |
|---|
| 2026.06.24 | ₩24,232 | ₩24,379 | ₩24,152 | ₩24,258 | +0.11% | 17.5만 |
|---|
| 2026.06.23 | ₩23,804 | ₩24,192 | ₩23,804 | ₩24,138 | +1.40% | 15.2만 |
|---|
| 2026.06.22 | ₩23,898 | ₩23,965 | ₩23,831 | ₩23,845 | -0.22% | 11.7만 |
|---|
| 2026.06.18 | ₩23,991 | ₩24,098 | ₩23,925 | ₩23,991 | 0.00% | 9.6만 |
|---|
| 2026.06.17 | ₩24,285 | ₩24,352 | ₩23,618 | ₩23,738 | -2.25% | 16.7만 |
|---|
| 2026.06.16 | ₩24,352 | ₩24,499 | ₩24,205 | ₩24,312 | -0.16% | 25.7만 |
|---|
| 2026.06.15 | ₩24,606 | ₩24,646 | ₩24,218 | ₩24,285 | -1.30% | 23.9만 |
|---|
| 2026.06.12 | ₩24,579 | ₩24,726 | ₩24,499 | ₩24,525 | -0.22% | 11.7만 |
|---|
| 2026.06.11 | ₩24,419 | ₩24,672 | ₩24,352 | ₩24,499 | +0.33% | 17.8만 |
|---|
| 2026.06.10 | ₩24,312 | ₩24,699 | ₩24,312 | ₩24,325 | +0.05% | 14.9만 |
|---|
| 2026.06.09 | ₩24,031 | ₩24,579 | ₩24,031 | ₩24,445 | +1.72% | 27만 |
|---|
| 2026.06.08 | ₩23,965 | ₩24,112 | ₩23,871 | ₩23,911 | -0.22% | 9.7만 |
|---|
| 2026.06.05 | ₩23,604 | ₩24,031 | ₩23,604 | ₩23,845 | +1.02% | 10.9만 |
|---|
| 2026.06.04 | ₩23,444 | ₩23,724 | ₩23,444 | ₩23,724 | +1.20% | 10.1만 |
|---|
| 2026.06.03 | ₩23,324 | ₩23,431 | ₩23,190 | ₩23,217 | -0.46% | 7.2만 |
|---|
| 2026.06.02 | ₩23,217 | ₩23,524 | ₩23,177 | ₩23,404 | +0.81% | 9.5만 |
|---|
| 2026.06.01 | ₩23,177 | ₩23,310 | ₩23,057 | ₩23,190 | +0.06% | 9.2만 |
|---|
| 2026.05.29 | ₩23,484 | ₩23,524 | ₩23,284 | ₩23,324 | -0.68% | 13.4만 |
|---|
| 2026.05.28 | ₩23,444 | ₩23,591 | ₩23,364 | ₩23,524 | +0.34% | 5.7만 |
|---|
| 2026.05.27 | ₩23,404 | ₩23,658 | ₩23,404 | ₩23,484 | +0.34% | 8.8만 |
|---|
| 2026.05.26 | ₩23,217 | ₩23,417 | ₩23,217 | ₩23,404 | +0.81% | 13.7만 |
|---|
| 2026.05.22 | ₩23,244 | ₩23,257 | ₩23,124 | ₩23,204 | -0.17% | 7.4만 |
|---|
| 2026.05.21 | ₩22,897 | ₩23,230 | ₩22,763 | ₩23,164 | +1.17% | 9.7만 |
|---|
| 2026.05.20 | ₩22,603 | ₩23,017 | ₩22,523 | ₩23,017 | +1.83% | 9.1만 |
|---|
| 2026.05.19 | ₩22,576 | ₩22,683 | ₩22,429 | ₩22,536 | -0.18% | 7.1만 |
|---|
| 2026.05.18 | ₩22,363 | ₩22,723 | ₩22,363 | ₩22,696 | +1.49% | 9.5만 |
|---|
| 2026.05.15 | ₩22,670 | ₩22,670 | ₩22,403 | ₩22,469 | -0.88% | 11.1만 |
|---|
| 2026.05.14 | ₩22,883 | ₩23,017 | ₩22,763 | ₩22,763 | -0.53% | 7.2만 |
|---|
| 2026.05.13 | ₩22,817 | ₩22,817 | ₩22,603 | ₩22,723 | -0.41% | 8.9만 |
|---|
| 2026.05.12 | ₩22,897 | ₩22,923 | ₩22,670 | ₩22,870 | -0.12% | 17.8만 |
|---|
| 2026.05.11 | ₩23,057 | ₩23,177 | ₩22,830 | ₩22,897 | -0.69% | 12.2만 |
|---|
| 2026.05.08 | ₩23,030 | ₩23,217 | ₩23,017 | ₩23,070 | +0.17% | 10.9만 |
|---|
| 2026.05.07 | ₩22,937 | ₩23,204 | ₩22,843 | ₩22,963 | +0.12% | 14.4만 |
|---|
| 2026.05.06 | ₩22,883 | ₩23,177 | ₩22,857 | ₩22,950 | +0.29% | 15.4만 |
|---|
| 2026.05.05 | ₩22,323 | ₩22,803 | ₩22,269 | ₩22,723 | +1.79% | 12.6만 |
|---|
| 2026.05.04 | ₩22,309 | ₩22,429 | ₩22,069 | ₩22,136 | -0.78% | 9.4만 |
|---|
| 2026.05.01 | ₩22,376 | ₩22,469 | ₩22,282 | ₩22,456 | +0.36% | 18.9만 |
|---|
| 2026.04.30 | ₩22,176 | ₩22,416 | ₩22,176 | ₩22,336 | +0.72% | 7.4만 |
|---|
| 2026.04.29 | ₩22,403 | ₩22,456 | ₩22,082 | ₩22,136 | -1.19% | 6.1만 |
|---|
| 2026.04.28 | ₩22,323 | ₩22,509 | ₩22,162 | ₩22,496 | +0.78% | 6.9만 |
|---|
| 2026.04.27 | ₩22,296 | ₩22,496 | ₩22,242 | ₩22,296 | 0.00% | 8.2만 |
|---|
| 2026.04.24 | ₩22,029 | ₩22,323 | ₩21,975 | ₩22,282 | +1.15% | 8.5만 |
|---|
| 2026.04.23 | ₩22,162 | ₩22,256 | ₩21,882 | ₩22,096 | -0.30% | 14.8만 |
|---|
| 2026.04.22 | ₩22,282 | ₩22,309 | ₩21,975 | ₩22,042 | -1.08% | 9.6만 |
|---|
| 2026.04.21 | ₩22,523 | ₩22,603 | ₩22,189 | ₩22,189 | -1.48% | 16.1만 |
|---|
| 2026.04.20 | ₩22,376 | ₩22,536 | ₩22,323 | ₩22,523 | +0.66% | 10.8만 |
|---|
| 2026.04.17 | ₩22,136 | ₩22,523 | ₩22,136 | ₩22,469 | +1.51% | 14.2만 |
|---|
| 2026.04.16 | ₩21,922 | ₩22,122 | ₩21,909 | ₩21,989 | +0.30% | 11.3만 |
|---|
| 2026.04.15 | ₩21,855 | ₩21,949 | ₩21,748 | ₩21,935 | +0.37% | 8.8만 |
|---|
| 2026.04.14 | ₩21,575 | ₩21,882 | ₩21,548 | ₩21,869 | +1.36% | 13.8만 |
|---|
| 2026.04.13 | ₩21,495 | ₩21,615 | ₩21,321 | ₩21,588 | +0.43% | 6.3만 |
|---|
| 2026.04.10 | ₩21,388 | ₩21,615 | ₩21,361 | ₩21,562 | +0.81% | 10.4만 |
|---|
| 2026.04.09 | ₩21,014 | ₩21,508 | ₩21,001 | ₩21,361 | +1.65% | 10.8만 |
|---|
| 2026.04.08 | ₩21,081 | ₩21,148 | ₩21,014 | ₩21,121 | +0.19% | 18.4만 |
|---|
| 2026.04.07 | ₩20,493 | ₩20,774 | ₩20,493 | ₩20,694 | +0.98% | 14.1만 |
|---|
| 2026.04.06 | ₩20,467 | ₩20,560 | ₩20,413 | ₩20,520 | +0.26% | 7.3만 |
|---|
| 2026.04.02 | ₩20,160 | ₩20,534 | ₩20,133 | ₩20,520 | +1.79% | 15.2만 |
|---|
| 2026.04.01 | ₩20,427 | ₩20,547 | ₩20,333 | ₩20,347 | -0.39% | 15.6만 |
|---|
| 2026.03.31 | ₩20,320 | ₩20,627 | ₩20,200 | ₩20,400 | +0.39% | 21.4만 |
|---|
| 2026.03.30 | ₩20,200 | ₩20,360 | ₩20,040 | ₩20,106 | -0.46% | 33.5만 |
|---|
| 2026.03.27 | ₩20,293 | ₩20,320 | ₩19,919 | ₩19,986 | -1.51% | 18.3만 |
|---|
| 2026.03.26 | ₩20,347 | ₩20,627 | ₩20,333 | ₩20,387 | +0.20% | 13.7만 |
|---|
| 2026.03.25 | ₩20,627 | ₩20,694 | ₩20,280 | ₩20,400 | -1.10% | 14만 |
|---|
| 2026.03.24 | ₩20,453 | ₩20,680 | ₩20,400 | ₩20,440 | -0.07% | 9.3만 |
|---|
| 2026.03.23 | ₩20,694 | ₩20,907 | ₩20,480 | ₩20,600 | -0.45% | 16.3만 |
|---|
| 2026.03.20 | ₩21,148 | ₩21,148 | ₩20,400 | ₩20,480 | -3.16% | 20.6만 |
|---|
| 2026.03.19 | ₩21,121 | ₩21,321 | ₩21,014 | ₩21,188 | +0.32% | 11.2만 |
|---|
| 2026.03.18 | ₩21,335 | ₩21,481 | ₩21,201 | ₩21,214 | -0.56% | 13.9만 |
|---|
| 2026.03.17 | ₩21,321 | ₩21,562 | ₩21,321 | ₩21,415 | +0.44% | 15.7만 |
|---|
| 2026.03.16 | ₩21,214 | ₩21,401 | ₩21,134 | ₩21,228 | +0.06% | 7.7만 |
|---|
| 2026.03.13 | ₩21,094 | ₩21,174 | ₩20,734 | ₩20,760 | -1.58% | 9.4만 |
|---|
| 2026.03.12 | ₩20,961 | ₩21,134 | ₩20,894 | ₩20,947 | -0.06% | 9.6만 |
|---|
| 2026.03.11 | ₩21,361 | ₩21,361 | ₩21,068 | ₩21,148 | -1.00% | 12.4만 |
|---|
| 2026.03.10 | ₩21,361 | ₩21,602 | ₩21,254 | ₩21,361 | 0.00% | 8.5만 |
|---|
| 2026.03.09 | ₩21,295 | ₩21,508 | ₩20,841 | ₩21,441 | +0.69% | 13.9만 |
|---|
| 2026.03.06 | ₩21,748 | ₩21,748 | ₩21,361 | ₩21,548 | -0.92% | 9만 |
|---|
| 2026.03.05 | ₩21,935 | ₩21,935 | ₩21,682 | ₩21,842 | -0.43% | 10.5만 |
|---|
| 2026.03.04 | ₩21,895 | ₩22,082 | ₩21,682 | ₩22,056 | +0.73% | 9.1만 |
|---|
| 2026.03.03 | ₩21,735 | ₩21,935 | ₩21,308 | ₩21,789 | +0.25% | 15.7만 |
|---|
| 2026.03.02 | ₩21,682 | ₩22,015 | ₩21,562 | ₩21,949 | +1.23% | 7.2만 |
|---|
| 2026.02.27 | ₩22,109 | ₩22,149 | ₩21,789 | ₩21,869 | -1.09% | 19.9만 |
|---|
| 2026.02.26 | ₩21,989 | ₩22,229 | ₩21,922 | ₩22,202 | +0.97% | 20.6만 |
|---|
| 2026.02.25 | ₩21,802 | ₩21,909 | ₩21,628 | ₩21,909 | +0.49% | 15.8만 |
|---|
| 2026.02.24 | ₩21,682 | ₩21,762 | ₩21,562 | ₩21,735 | +0.25% | 11.8만 |
|---|
| 2026.02.23 | ₩21,708 | ₩21,842 | ₩21,521 | ₩21,628 | -0.37% | 15.4만 |
|---|
| 2026.02.20 | ₩21,748 | ₩21,895 | ₩21,682 | ₩21,895 | +0.68% | 11.7만 |
|---|
| 2026.02.19 | ₩21,642 | ₩21,789 | ₩21,602 | ₩21,735 | +0.43% | 9.6만 |
|---|
| 2026.02.18 | ₩21,842 | ₩21,842 | ₩21,562 | ₩21,575 | -1.22% | 31.2만 |
|---|
| 2026.02.17 | ₩21,869 | ₩21,949 | ₩21,495 | ₩21,895 | +0.12% | 19.7만 |
|---|
| 2026.02.13 | ₩21,588 | ₩21,882 | ₩21,535 | ₩21,762 | +0.80% | 25.1만 |
|---|
| 2026.02.12 | ₩21,989 | ₩22,069 | ₩21,295 | ₩21,481 | -2.31% | 14.8만 |
|---|
| 2026.02.11 | ₩22,189 | ₩22,229 | ₩21,842 | ₩21,882 | -1.38% | 10.4만 |
|---|
| 2026.02.10 | ₩21,922 | ₩22,202 | ₩21,909 | ₩22,122 | +0.91% | 9.4만 |
|---|
| 2026.02.09 | ₩21,922 | ₩21,922 | ₩21,642 | ₩21,895 | -0.12% | 10.1만 |
|---|
| 2026.02.06 | ₩21,815 | ₩22,015 | ₩21,789 | ₩21,962 | +0.67% | 14.2만 |
|---|
| 2026.02.05 | ₩21,575 | ₩21,829 | ₩21,548 | ₩21,748 | +0.80% | 12.9만 |
|---|
| 2026.02.04 | ₩21,401 | ₩21,829 | ₩21,401 | ₩21,722 | +1.50% | 10.8만 |
|---|
| 2026.02.03 | ₩21,214 | ₩21,468 | ₩21,148 | ₩21,308 | +0.44% | 11.7만 |
|---|
| 2026.02.02 | ₩21,254 | ₩21,361 | ₩21,161 | ₩21,228 | -0.13% | 18.8만 |
|---|
| 2026.01.30 | ₩21,228 | ₩21,348 | ₩21,001 | ₩21,321 | +0.44% | 14.9만 |
|---|
| 2026.01.29 | ₩20,974 | ₩21,214 | ₩20,907 | ₩21,174 | +0.95% | 11.7만 |
|---|
| 2026.01.28 | ₩21,375 | ₩21,428 | ₩20,827 | ₩20,881 | -2.31% | 12.4만 |
|---|
| 2026.01.27 | ₩21,375 | ₩21,415 | ₩21,241 | ₩21,348 | -0.12% | 12.5만 |
|---|
| 2026.01.26 | ₩21,628 | ₩21,695 | ₩21,321 | ₩21,361 | -1.23% | 10.2만 |
|---|
| 2026.01.23 | ₩21,628 | ₩21,708 | ₩21,508 | ₩21,615 | -0.06% | 26.3만 |
|---|
| 2026.01.22 | ₩21,829 | ₩22,002 | ₩21,628 | ₩21,668 | -0.73% | 13.6만 |
|---|
| 2026.01.21 | ₩21,735 | ₩21,802 | ₩21,535 | ₩21,802 | +0.31% | 10.7만 |
|---|
| 2026.01.20 | ₩21,748 | ₩21,789 | ₩21,428 | ₩21,615 | -0.61% | 13만 |
|---|
| 2026.01.16 | ₩21,909 | ₩22,109 | ₩21,842 | ₩22,082 | +0.79% | 14만 |
|---|
| 2026.01.15 | ₩21,722 | ₩22,029 | ₩21,708 | ₩21,949 | +1.04% | 23.6만 |
|---|
| 2026.01.14 | ₩21,588 | ₩21,762 | ₩21,508 | ₩21,748 | +0.74% | 22.9만 |
|---|
| 2026.01.13 | ₩21,682 | ₩21,695 | ₩21,388 | ₩21,588 | -0.43% | 11.3만 |
|---|
| 2026.01.12 | ₩21,535 | ₩21,695 | ₩21,361 | ₩21,628 | +0.43% | 16.5만 |
|---|
| 2026.01.09 | ₩21,361 | ₩21,521 | ₩21,321 | ₩21,481 | +0.56% | 14.2만 |
|---|
| 2026.01.08 | ₩20,987 | ₩21,455 | ₩20,961 | ₩21,361 | +1.78% | 18.4만 |
|---|
| 2026.01.07 | ₩21,094 | ₩21,188 | ₩20,974 | ₩21,054 | -0.19% | 18.5만 |
|---|
| 2026.01.06 | ₩20,774 | ₩21,081 | ₩20,694 | ₩21,081 | +1.48% | 19.3만 |
|---|
| 2026.01.05 | ₩20,760 | ₩20,934 | ₩20,694 | ₩20,774 | +0.06% | 18.1만 |
|---|
| 2026.01.02 | ₩20,680 | ₩20,894 | ₩20,413 | ₩20,787 | +0.52% | 17.4만 |
|---|
| 2025.12.31 | ₩20,694 | ₩20,720 | ₩20,574 | ₩20,600 | -0.45% | 12.8만 |
|---|
| 2025.12.30 | ₩20,534 | ₩20,720 | ₩20,534 | ₩20,694 | +0.78% | 14.6만 |
|---|
| 2025.12.29 | ₩20,560 | ₩20,600 | ₩20,507 | ₩20,560 | 0.00% | 18.9만 |
|---|
| 2025.12.26 | ₩20,453 | ₩20,560 | ₩20,413 | ₩20,547 | +0.46% | 26.8만 |
|---|
| 2025.12.24 | ₩20,240 | ₩20,493 | ₩20,226 | ₩20,493 | +1.25% | 12.8만 |
|---|
| 2025.12.23 | ₩20,400 | ₩20,427 | ₩20,186 | ₩20,213 | -0.92% | 22.1만 |
|---|
| 2025.12.22 | ₩20,547 | ₩20,587 | ₩20,427 | ₩20,427 | -0.58% | 27.1만 |
|---|
| 2025.12.19 | ₩20,921 | ₩20,947 | ₩20,654 | ₩20,707 | -1.02% | 16.2만 |
|---|
| 2025.12.18 | ₩21,174 | ₩21,201 | ₩20,961 | ₩20,974 | -0.95% | 16.5만 |
|---|
| 2025.12.17 | ₩20,974 | ₩21,174 | ₩20,934 | ₩21,081 | +0.51% | 20.7만 |
|---|
| 2025.12.16 | ₩20,961 | ₩21,054 | ₩20,827 | ₩20,947 | -0.06% | 14.8만 |
|---|
| 2025.12.15 | ₩20,921 | ₩20,987 | ₩20,801 | ₩20,974 | +0.26% | 9.7만 |
|---|
| 2025.12.12 | ₩20,787 | ₩20,907 | ₩20,774 | ₩20,854 | +0.32% | 12.6만 |
|---|
| 2025.12.11 | ₩20,747 | ₩20,867 | ₩20,614 | ₩20,627 | -0.58% | 14.6만 |
|---|
| 2025.12.10 | ₩20,520 | ₩20,827 | ₩20,520 | ₩20,707 | +0.91% | 12.6만 |
|---|
| 2025.12.09 | ₩20,373 | ₩20,600 | ₩20,373 | ₩20,480 | +0.52% | 15.2만 |
|---|
| 2025.12.08 | ₩20,427 | ₩20,427 | ₩20,293 | ₩20,320 | -0.52% | 16.6만 |
|---|
| 2025.12.05 | ₩20,480 | ₩20,627 | ₩20,413 | ₩20,413 | -0.33% | 15.5만 |
|---|
| 2025.12.04 | ₩20,707 | ₩20,720 | ₩20,493 | ₩20,507 | -0.97% | 14.9만 |
|---|
| 2025.12.03 | ₩20,760 | ₩20,921 | ₩20,680 | ₩20,774 | +0.06% | 19.9만 |
|---|
| 2025.12.02 | ₩20,827 | ₩20,841 | ₩20,654 | ₩20,760 | -0.32% | 25.7만 |
|---|
| 2025.12.01 | ₩20,747 | ₩20,867 | ₩20,680 | ₩20,787 | +0.19% | 15.8만 |
|---|
| 2025.11.28 | ₩20,921 | ₩20,921 | ₩20,814 | ₩20,881 | -0.19% | 9.8만 |
|---|
| 2025.11.26 | ₩20,707 | ₩21,054 | ₩20,707 | ₩20,881 | +0.84% | 18.2만 |
|---|
| 2025.11.25 | ₩20,534 | ₩20,894 | ₩20,534 | ₩20,760 | +1.11% | 13.4만 |
|---|
| 2025.11.24 | ₩20,467 | ₩20,560 | ₩20,307 | ₩20,467 | 0.00% | 16.5만 |
|---|
| 2025.11.21 | ₩20,106 | ₩20,680 | ₩20,106 | ₩20,614 | +2.52% | 20.1만 |
|---|
| 2025.11.20 | ₩20,400 | ₩20,453 | ₩20,040 | ₩20,053 | -1.70% | 18.5만 |
|---|
| 2025.11.19 | ₩20,574 | ₩20,574 | ₩20,213 | ₩20,253 | -1.56% | 21만 |
|---|
| 2025.11.18 | ₩20,347 | ₩20,614 | ₩20,347 | ₩20,587 | +1.18% | 18.5만 |
|---|
| 2025.11.17 | ₩20,627 | ₩20,667 | ₩20,333 | ₩20,387 | -1.17% | 29.2만 |
|---|
| 2025.11.14 | ₩20,547 | ₩20,654 | ₩20,413 | ₩20,640 | +0.45% | 13.4만 |
|---|
| 2025.11.13 | ₩20,587 | ₩20,680 | ₩20,547 | ₩20,627 | +0.19% | 11.8만 |
|---|
| 2025.11.12 | ₩20,801 | ₩20,894 | ₩20,640 | ₩20,640 | -0.77% | 20.7만 |
|---|
| 2025.11.11 | ₩20,667 | ₩20,841 | ₩20,667 | ₩20,841 | +0.84% | 10.5만 |
|---|
| 2025.11.10 | ₩20,694 | ₩20,747 | ₩20,534 | ₩20,614 | -0.39% | 15.4만 |
|---|
| 2025.11.07 | ₩20,133 | ₩20,680 | ₩20,093 | ₩20,680 | +2.72% | 18.6만 |
|---|
| 2025.11.06 | ₩20,173 | ₩20,253 | ₩20,040 | ₩20,133 | -0.20% | 17.1만 |
|---|
| 2025.11.05 | ₩20,053 | ₩20,267 | ₩19,986 | ₩20,200 | +0.73% | 14.9만 |
|---|
| 2025.11.04 | ₩20,013 | ₩20,120 | ₩19,906 | ₩19,986 | -0.13% | 14.5만 |
|---|
| 2025.11.03 | ₩19,999 | ₩20,093 | ₩19,786 | ₩20,080 | +0.40% | 14.7만 |
|---|
| 2025.10.31 | ₩20,013 | ₩20,120 | ₩19,813 | ₩20,066 | +0.27% | 29.2만 |
|---|
| 2025.10.30 | ₩19,946 | ₩20,120 | ₩19,933 | ₩20,066 | +0.60% | 16.7만 |
|---|
| 2025.10.29 | ₩20,373 | ₩20,373 | ₩19,919 | ₩20,053 | -1.57% | 27.8만 |
|---|
| 2025.10.28 | ₩20,640 | ₩20,640 | ₩20,347 | ₩20,413 | -1.10% | 20.7만 |
|---|
| 2025.10.27 | ₩20,707 | ₩20,720 | ₩20,560 | ₩20,654 | -0.26% | 20.5만 |
|---|
| 2025.10.24 | ₩20,720 | ₩20,747 | ₩20,627 | ₩20,680 | -0.19% | 19.6만 |
|---|
| 2025.10.23 | ₩20,760 | ₩20,774 | ₩20,520 | ₩20,600 | -0.77% | 13.7만 |
|---|
| 2025.10.22 | ₩20,560 | ₩20,774 | ₩20,560 | ₩20,720 | +0.78% | 11.9만 |
|---|
| 2025.10.21 | ₩20,640 | ₩20,774 | ₩20,534 | ₩20,560 | -0.39% | 9.2만 |
|---|
| 2025.10.20 | ₩20,600 | ₩20,654 | ₩20,440 | ₩20,640 | +0.19% | 24.4만 |
|---|
| 2025.10.17 | ₩20,520 | ₩20,680 | ₩20,507 | ₩20,614 | +0.46% | 11만 |
|---|
| 2025.10.16 | ₩20,734 | ₩20,827 | ₩20,440 | ₩20,574 | -0.77% | 11.3만 |
|---|
| 2025.10.15 | ₩20,640 | ₩20,854 | ₩20,574 | ₩20,787 | +0.71% | 13.2만 |
|---|
| 2025.10.14 | ₩20,160 | ₩20,507 | ₩20,160 | ₩20,507 | +1.72% | 11.3만 |
|---|
| 2025.10.13 | ₩20,146 | ₩20,280 | ₩20,026 | ₩20,253 | +0.53% | 23만 |
|---|
| 2025.10.10 | ₩20,400 | ₩20,467 | ₩20,066 | ₩20,066 | -1.64% | 24.3만 |
|---|