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 | ₩21,963 | ₩22,003 | ₩21,776 | ₩21,869 | -0.43% | 26.1만 |
| 2026.10.08 | ₩21,762 | ₩21,936 | ₩21,535 | ₩21,923 | +0.74% | 31.1만 |
| 2026.10.07 | ₩21,936 | ₩21,976 | ₩21,762 | ₩21,789 | -0.67% | 28만 |
| 2026.10.06 | ₩21,896 | ₩22,136 | ₩21,869 | ₩21,976 | +0.37% | 41.7만 |
| 2026.10.05 | ₩22,043 | ₩22,043 | ₩21,736 | ₩21,802 | -1.09% | 29.5만 |
| 2026.10.02 | ₩22,216 | ₩22,350 | ₩22,003 | ₩22,083 | -0.60% | 25.6만 |
| 2026.10.01 | ₩22,069 | ₩22,163 | ₩21,802 | ₩22,016 | -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 | ₩22,283 | ₩22,403 | ₩22,163 | ₩22,256 | -0.12% | 37.1만 |
|---|
| 2026.09.28 | ₩22,443 | ₩22,470 | ₩22,190 | ₩22,310 | -0.59% | 29.3만 |
|---|
| 2026.09.25 | ₩22,550 | ₩22,550 | ₩22,243 | ₩22,483 | -0.30% | 20.9만 |
|---|
| 2026.09.24 | ₩22,457 | ₩22,563 | ₩22,310 | ₩22,457 | 0.00% | 27.1만 |
|---|
| 2026.09.23 | ₩22,937 | ₩22,937 | ₩22,416 | ₩22,430 | -2.21% | 41.6만 |
|---|
| 2026.09.22 | ₩23,044 | ₩23,084 | ₩22,910 | ₩22,977 | -0.29% | 16.3만 |
|---|
| 2026.09.21 | ₩22,910 | ₩22,977 | ₩22,817 | ₩22,924 | +0.06% | 12.5만 |
|---|
| 2026.09.18 | ₩23,084 | ₩23,084 | ₩22,870 | ₩22,897 | -0.81% | 23만 |
|---|
| 2026.09.17 | ₩23,258 | ₩23,311 | ₩23,111 | ₩23,178 | -0.34% | 19.1만 |
|---|
| 2026.09.16 | ₩23,338 | ₩23,471 | ₩22,830 | ₩23,044 | -1.26% | 34.7만 |
|---|
| 2026.09.15 | ₩23,324 | ₩23,404 | ₩23,231 | ₩23,324 | 0.00% | 11.1만 |
|---|
| 2026.09.14 | ₩23,364 | ₩23,525 | ₩23,231 | ₩23,378 | +0.06% | 11.6만 |
|---|
| 2026.09.11 | ₩23,431 | ₩23,525 | ₩23,284 | ₩23,351 | -0.34% | 14.7만 |
|---|
| 2026.09.10 | ₩23,485 | ₩23,578 | ₩23,218 | ₩23,298 | -0.80% | 23.3만 |
|---|
| 2026.09.09 | ₩23,618 | ₩23,685 | ₩23,311 | ₩23,485 | -0.57% | 24.6만 |
|---|
| 2026.09.08 | ₩23,898 | ₩23,925 | ₩23,618 | ₩23,658 | -1.01% | 22만 |
|---|
| 2026.09.04 | ₩23,738 | ₩24,099 | ₩23,712 | ₩23,952 | +0.90% | 18.4만 |
|---|
| 2026.09.03 | ₩24,152 | ₩24,152 | ₩23,832 | ₩23,858 | -1.22% | 14.5만 |
|---|
| 2026.09.02 | ₩23,885 | ₩24,045 | ₩23,725 | ₩23,925 | +0.17% | 14.8만 |
|---|
| 2026.09.01 | ₩23,832 | ₩23,992 | ₩23,685 | ₩23,778 | -0.22% | 15만 |
|---|
| 2026.08.31 | ₩24,072 | ₩24,072 | ₩23,805 | ₩23,872 | -0.83% | 20.7만 |
|---|
| 2026.08.28 | ₩24,232 | ₩24,312 | ₩24,125 | ₩24,125 | -0.44% | 13만 |
|---|
| 2026.08.27 | ₩24,259 | ₩24,312 | ₩24,152 | ₩24,152 | -0.44% | 27.7만 |
|---|
| 2026.08.26 | ₩24,526 | ₩24,553 | ₩24,339 | ₩24,352 | -0.71% | 38.8만 |
|---|
| 2026.08.25 | ₩24,473 | ₩24,579 | ₩24,406 | ₩24,566 | +0.38% | 38.6만 |
|---|
| 2026.08.24 | ₩24,339 | ₩24,606 | ₩24,326 | ₩24,486 | +0.60% | 20만 |
|---|
| 2026.08.21 | ₩24,579 | ₩24,579 | ₩24,259 | ₩24,406 | -0.71% | 11.4만 |
|---|
| 2026.08.20 | ₩24,246 | ₩24,513 | ₩24,179 | ₩24,459 | +0.88% | 26.2만 |
|---|
| 2026.08.19 | ₩24,085 | ₩24,299 | ₩23,992 | ₩24,286 | +0.83% | 18.2만 |
|---|
| 2026.08.18 | ₩23,939 | ₩24,019 | ₩23,885 | ₩23,885 | -0.22% | 13.4만 |
|---|
| 2026.08.17 | ₩24,019 | ₩24,085 | ₩23,738 | ₩23,898 | -0.50% | 33.2만 |
|---|
| 2026.08.14 | ₩24,246 | ₩24,379 | ₩24,099 | ₩24,099 | -0.61% | 16만 |
|---|
| 2026.08.13 | ₩24,179 | ₩24,366 | ₩24,179 | ₩24,259 | +0.33% | 14.1만 |
|---|
| 2026.08.12 | ₩23,818 | ₩24,032 | ₩23,792 | ₩24,005 | +0.78% | 20.6만 |
|---|
| 2026.08.11 | ₩23,925 | ₩23,939 | ₩23,765 | ₩23,778 | -0.61% | 20.6만 |
|---|
| 2026.08.10 | ₩24,206 | ₩24,206 | ₩23,712 | ₩23,805 | -1.65% | 24.2만 |
|---|
| 2026.08.07 | ₩24,165 | ₩24,339 | ₩24,099 | ₩24,299 | +0.55% | 9.9만 |
|---|
| 2026.08.06 | ₩24,433 | ₩24,486 | ₩24,032 | ₩24,072 | -1.48% | 22.3만 |
|---|
| 2026.08.05 | ₩24,486 | ₩24,486 | ₩24,045 | ₩24,165 | -1.31% | 25만 |
|---|
| 2026.08.04 | ₩24,499 | ₩24,619 | ₩24,286 | ₩24,526 | +0.11% | 16.2만 |
|---|
| 2026.08.03 | ₩24,646 | ₩24,806 | ₩24,566 | ₩24,619 | -0.11% | 17.4만 |
|---|
| 2026.07.31 | ₩24,780 | ₩24,833 | ₩24,473 | ₩24,553 | -0.92% | 30만 |
|---|
| 2026.07.30 | ₩25,194 | ₩25,194 | ₩24,526 | ₩24,806 | -1.54% | 14.9만 |
|---|
| 2026.07.29 | ₩25,220 | ₩25,380 | ₩25,100 | ₩25,140 | -0.32% | 14.3만 |
|---|
| 2026.07.28 | ₩25,287 | ₩25,314 | ₩25,060 | ₩25,167 | -0.48% | 10.5만 |
|---|
| 2026.07.27 | ₩25,047 | ₩25,274 | ₩25,047 | ₩25,100 | +0.21% | 13.6만 |
|---|
| 2026.07.24 | ₩24,860 | ₩25,153 | ₩24,860 | ₩25,047 | +0.75% | 12.5만 |
|---|
| 2026.07.23 | ₩24,886 | ₩25,020 | ₩24,659 | ₩24,766 | -0.48% | 11만 |
|---|
| 2026.07.22 | ₩25,314 | ₩25,314 | ₩24,953 | ₩24,967 | -1.37% | 11.6만 |
|---|
| 2026.07.21 | ₩25,220 | ₩25,274 | ₩25,020 | ₩25,274 | +0.21% | 9.4만 |
|---|
| 2026.07.20 | ₩25,407 | ₩25,407 | ₩25,087 | ₩25,167 | -0.95% | 10만 |
|---|
| 2026.07.17 | ₩25,567 | ₩25,834 | ₩25,327 | ₩25,554 | -0.05% | 15.9만 |
|---|
| 2026.07.16 | ₩25,047 | ₩25,647 | ₩25,007 | ₩25,621 | +2.29% | 20.7만 |
|---|
| 2026.07.15 | ₩24,980 | ₩25,314 | ₩24,886 | ₩24,953 | -0.11% | 15.8만 |
|---|
| 2026.07.14 | ₩24,900 | ₩24,900 | ₩24,726 | ₩24,860 | -0.16% | 9.7만 |
|---|
| 2026.07.13 | ₩24,806 | ₩24,953 | ₩24,686 | ₩24,766 | -0.16% | 13.5만 |
|---|
| 2026.07.10 | ₩24,700 | ₩24,793 | ₩24,566 | ₩24,713 | +0.05% | 19.7만 |
|---|
| 2026.07.09 | ₩24,686 | ₩24,740 | ₩24,553 | ₩24,646 | -0.16% | 13.3만 |
|---|
| 2026.07.08 | ₩24,780 | ₩24,913 | ₩24,513 | ₩24,539 | -0.97% | 15.8만 |
|---|
| 2026.07.07 | ₩24,980 | ₩25,327 | ₩24,873 | ₩24,886 | -0.37% | 23.8만 |
|---|
| 2026.07.06 | ₩25,167 | ₩25,194 | ₩24,927 | ₩24,927 | -0.95% | 10.8만 |
|---|
| 2026.07.02 | ₩25,047 | ₩25,220 | ₩25,047 | ₩25,207 | +0.64% | 20.6만 |
|---|
| 2026.07.01 | ₩24,780 | ₩25,060 | ₩24,700 | ₩24,913 | +0.54% | 10.4만 |
|---|
| 2026.06.30 | ₩24,953 | ₩24,953 | ₩24,726 | ₩24,793 | -0.64% | 15.6만 |
|---|
| 2026.06.29 | ₩24,980 | ₩25,020 | ₩24,753 | ₩25,020 | +0.16% | 18.1만 |
|---|
| 2026.06.26 | ₩24,486 | ₩24,993 | ₩24,486 | ₩24,980 | +2.02% | 26만 |
|---|
| 2026.06.25 | ₩24,232 | ₩24,433 | ₩24,072 | ₩24,419 | +0.77% | 17.7만 |
|---|
| 2026.06.24 | ₩24,232 | ₩24,379 | ₩24,152 | ₩24,259 | +0.11% | 17.5만 |
|---|
| 2026.06.23 | ₩23,805 | ₩24,192 | ₩23,805 | ₩24,139 | +1.40% | 15.2만 |
|---|
| 2026.06.22 | ₩23,898 | ₩23,965 | ₩23,832 | ₩23,845 | -0.22% | 11.7만 |
|---|
| 2026.06.18 | ₩23,992 | ₩24,099 | ₩23,925 | ₩23,992 | 0.00% | 9.6만 |
|---|
| 2026.06.17 | ₩24,286 | ₩24,352 | ₩23,618 | ₩23,738 | -2.25% | 16.7만 |
|---|
| 2026.06.16 | ₩24,352 | ₩24,499 | ₩24,206 | ₩24,312 | -0.16% | 25.7만 |
|---|
| 2026.06.15 | ₩24,606 | ₩24,646 | ₩24,219 | ₩24,286 | -1.30% | 23.9만 |
|---|
| 2026.06.12 | ₩24,579 | ₩24,726 | ₩24,499 | ₩24,526 | -0.22% | 11.7만 |
|---|
| 2026.06.11 | ₩24,419 | ₩24,673 | ₩24,352 | ₩24,499 | +0.33% | 17.8만 |
|---|
| 2026.06.10 | ₩24,312 | ₩24,700 | ₩24,312 | ₩24,326 | +0.05% | 14.9만 |
|---|
| 2026.06.09 | ₩24,032 | ₩24,579 | ₩24,032 | ₩24,446 | +1.72% | 27만 |
|---|
| 2026.06.08 | ₩23,965 | ₩24,112 | ₩23,872 | ₩23,912 | -0.22% | 9.7만 |
|---|
| 2026.06.05 | ₩23,605 | ₩24,032 | ₩23,605 | ₩23,845 | +1.02% | 10.9만 |
|---|
| 2026.06.04 | ₩23,445 | ₩23,725 | ₩23,445 | ₩23,725 | +1.20% | 10.1만 |
|---|
| 2026.06.03 | ₩23,324 | ₩23,431 | ₩23,191 | ₩23,218 | -0.46% | 7.2만 |
|---|
| 2026.06.02 | ₩23,218 | ₩23,525 | ₩23,178 | ₩23,404 | +0.81% | 9.5만 |
|---|
| 2026.06.01 | ₩23,178 | ₩23,311 | ₩23,057 | ₩23,191 | +0.06% | 9.2만 |
|---|
| 2026.05.29 | ₩23,485 | ₩23,525 | ₩23,284 | ₩23,324 | -0.68% | 13.4만 |
|---|
| 2026.05.28 | ₩23,445 | ₩23,591 | ₩23,364 | ₩23,525 | +0.34% | 5.7만 |
|---|
| 2026.05.27 | ₩23,404 | ₩23,658 | ₩23,404 | ₩23,485 | +0.34% | 8.8만 |
|---|
| 2026.05.26 | ₩23,218 | ₩23,418 | ₩23,218 | ₩23,404 | +0.81% | 13.7만 |
|---|
| 2026.05.22 | ₩23,244 | ₩23,258 | ₩23,124 | ₩23,204 | -0.17% | 7.4만 |
|---|
| 2026.05.21 | ₩22,897 | ₩23,231 | ₩22,764 | ₩23,164 | +1.17% | 9.7만 |
|---|
| 2026.05.20 | ₩22,603 | ₩23,017 | ₩22,523 | ₩23,017 | +1.83% | 9.1만 |
|---|
| 2026.05.19 | ₩22,577 | ₩22,684 | ₩22,430 | ₩22,537 | -0.18% | 7.1만 |
|---|
| 2026.05.18 | ₩22,363 | ₩22,724 | ₩22,363 | ₩22,697 | +1.49% | 9.5만 |
|---|
| 2026.05.15 | ₩22,670 | ₩22,670 | ₩22,403 | ₩22,470 | -0.88% | 11.1만 |
|---|
| 2026.05.14 | ₩22,884 | ₩23,017 | ₩22,764 | ₩22,764 | -0.53% | 7.2만 |
|---|
| 2026.05.13 | ₩22,817 | ₩22,817 | ₩22,603 | ₩22,724 | -0.41% | 8.9만 |
|---|
| 2026.05.12 | ₩22,897 | ₩22,924 | ₩22,670 | ₩22,870 | -0.12% | 17.8만 |
|---|
| 2026.05.11 | ₩23,057 | ₩23,178 | ₩22,830 | ₩22,897 | -0.69% | 12.2만 |
|---|
| 2026.05.08 | ₩23,031 | ₩23,218 | ₩23,017 | ₩23,071 | +0.17% | 10.9만 |
|---|
| 2026.05.07 | ₩22,937 | ₩23,204 | ₩22,844 | ₩22,964 | +0.12% | 14.4만 |
|---|
| 2026.05.06 | ₩22,884 | ₩23,178 | ₩22,857 | ₩22,951 | +0.29% | 15.4만 |
|---|
| 2026.05.05 | ₩22,323 | ₩22,804 | ₩22,270 | ₩22,724 | +1.79% | 12.6만 |
|---|
| 2026.05.04 | ₩22,310 | ₩22,430 | ₩22,069 | ₩22,136 | -0.78% | 9.4만 |
|---|
| 2026.05.01 | ₩22,376 | ₩22,470 | ₩22,283 | ₩22,457 | +0.36% | 18.9만 |
|---|
| 2026.04.30 | ₩22,176 | ₩22,416 | ₩22,176 | ₩22,336 | +0.72% | 7.4만 |
|---|
| 2026.04.29 | ₩22,403 | ₩22,457 | ₩22,083 | ₩22,136 | -1.19% | 6.1만 |
|---|
| 2026.04.28 | ₩22,323 | ₩22,510 | ₩22,163 | ₩22,497 | +0.78% | 6.9만 |
|---|
| 2026.04.27 | ₩22,296 | ₩22,497 | ₩22,243 | ₩22,296 | 0.00% | 8.2만 |
|---|
| 2026.04.24 | ₩22,029 | ₩22,323 | ₩21,976 | ₩22,283 | +1.15% | 8.5만 |
|---|
| 2026.04.23 | ₩22,163 | ₩22,256 | ₩21,882 | ₩22,096 | -0.30% | 14.8만 |
|---|
| 2026.04.22 | ₩22,283 | ₩22,310 | ₩21,976 | ₩22,043 | -1.08% | 9.6만 |
|---|
| 2026.04.21 | ₩22,523 | ₩22,603 | ₩22,190 | ₩22,190 | -1.48% | 16.1만 |
|---|
| 2026.04.20 | ₩22,376 | ₩22,537 | ₩22,323 | ₩22,523 | +0.66% | 10.8만 |
|---|
| 2026.04.17 | ₩22,136 | ₩22,523 | ₩22,136 | ₩22,470 | +1.51% | 14.2만 |
|---|
| 2026.04.16 | ₩21,923 | ₩22,123 | ₩21,909 | ₩21,989 | +0.30% | 11.3만 |
|---|
| 2026.04.15 | ₩21,856 | ₩21,949 | ₩21,749 | ₩21,936 | +0.37% | 8.8만 |
|---|
| 2026.04.14 | ₩21,575 | ₩21,882 | ₩21,549 | ₩21,869 | +1.36% | 13.8만 |
|---|
| 2026.04.13 | ₩21,495 | ₩21,615 | ₩21,322 | ₩21,589 | +0.43% | 6.3만 |
|---|
| 2026.04.10 | ₩21,388 | ₩21,615 | ₩21,362 | ₩21,562 | +0.81% | 10.4만 |
|---|
| 2026.04.09 | ₩21,015 | ₩21,509 | ₩21,001 | ₩21,362 | +1.65% | 10.8만 |
|---|
| 2026.04.08 | ₩21,081 | ₩21,148 | ₩21,015 | ₩21,121 | +0.19% | 18.4만 |
|---|
| 2026.04.07 | ₩20,494 | ₩20,774 | ₩20,494 | ₩20,694 | +0.98% | 14.1만 |
|---|
| 2026.04.06 | ₩20,467 | ₩20,561 | ₩20,414 | ₩20,521 | +0.26% | 7.3만 |
|---|
| 2026.04.02 | ₩20,160 | ₩20,534 | ₩20,133 | ₩20,521 | +1.79% | 15.2만 |
|---|
| 2026.04.01 | ₩20,427 | ₩20,547 | ₩20,334 | ₩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 | ₩20,107 | -0.46% | 33.5만 |
|---|
| 2026.03.27 | ₩20,294 | ₩20,320 | ₩19,920 | ₩19,987 | -1.51% | 18.3만 |
|---|
| 2026.03.26 | ₩20,347 | ₩20,627 | ₩20,334 | ₩20,387 | +0.20% | 13.7만 |
|---|
| 2026.03.25 | ₩20,627 | ₩20,694 | ₩20,280 | ₩20,400 | -1.10% | 14만 |
|---|
| 2026.03.24 | ₩20,454 | ₩20,681 | ₩20,400 | ₩20,441 | -0.07% | 9.3만 |
|---|
| 2026.03.23 | ₩20,694 | ₩20,908 | ₩20,481 | ₩20,601 | -0.45% | 16.3만 |
|---|
| 2026.03.20 | ₩21,148 | ₩21,148 | ₩20,400 | ₩20,481 | -3.16% | 20.6만 |
|---|
| 2026.03.19 | ₩21,121 | ₩21,322 | ₩21,015 | ₩21,188 | +0.32% | 11.2만 |
|---|
| 2026.03.18 | ₩21,335 | ₩21,482 | ₩21,202 | ₩21,215 | -0.56% | 13.9만 |
|---|
| 2026.03.17 | ₩21,322 | ₩21,562 | ₩21,322 | ₩21,415 | +0.44% | 15.7만 |
|---|
| 2026.03.16 | ₩21,215 | ₩21,402 | ₩21,135 | ₩21,228 | +0.06% | 7.7만 |
|---|
| 2026.03.13 | ₩21,095 | ₩21,175 | ₩20,734 | ₩20,761 | -1.58% | 9.4만 |
|---|
| 2026.03.12 | ₩20,961 | ₩21,135 | ₩20,894 | ₩20,948 | -0.06% | 9.6만 |
|---|
| 2026.03.11 | ₩21,362 | ₩21,362 | ₩21,068 | ₩21,148 | -1.00% | 12.4만 |
|---|
| 2026.03.10 | ₩21,362 | ₩21,602 | ₩21,255 | ₩21,362 | 0.00% | 8.5만 |
|---|
| 2026.03.09 | ₩21,295 | ₩21,509 | ₩20,841 | ₩21,442 | +0.69% | 13.9만 |
|---|
| 2026.03.06 | ₩21,749 | ₩21,749 | ₩21,362 | ₩21,549 | -0.92% | 9만 |
|---|
| 2026.03.05 | ₩21,936 | ₩21,936 | ₩21,682 | ₩21,842 | -0.43% | 10.5만 |
|---|
| 2026.03.04 | ₩21,896 | ₩22,083 | ₩21,682 | ₩22,056 | +0.73% | 9.1만 |
|---|
| 2026.03.03 | ₩21,736 | ₩21,936 | ₩21,308 | ₩21,789 | +0.25% | 15.7만 |
|---|
| 2026.03.02 | ₩21,682 | ₩22,016 | ₩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 | ₩22,230 | ₩21,923 | ₩22,203 | +0.97% | 20.6만 |
|---|
| 2026.02.25 | ₩21,802 | ₩21,909 | ₩21,629 | ₩21,909 | +0.49% | 15.8만 |
|---|
| 2026.02.24 | ₩21,682 | ₩21,762 | ₩21,562 | ₩21,736 | +0.25% | 11.8만 |
|---|
| 2026.02.23 | ₩21,709 | ₩21,842 | ₩21,522 | ₩21,629 | -0.37% | 15.4만 |
|---|
| 2026.02.20 | ₩21,749 | ₩21,896 | ₩21,682 | ₩21,896 | +0.68% | 11.7만 |
|---|
| 2026.02.19 | ₩21,642 | ₩21,789 | ₩21,602 | ₩21,736 | +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 | ₩21,896 | +0.12% | 19.7만 |
|---|
| 2026.02.13 | ₩21,589 | ₩21,882 | ₩21,535 | ₩21,762 | +0.80% | 25.1만 |
|---|
| 2026.02.12 | ₩21,989 | ₩22,069 | ₩21,295 | ₩21,482 | -2.31% | 14.8만 |
|---|
| 2026.02.11 | ₩22,190 | ₩22,230 | ₩21,842 | ₩21,882 | -1.38% | 10.4만 |
|---|
| 2026.02.10 | ₩21,923 | ₩22,203 | ₩21,909 | ₩22,123 | +0.91% | 9.4만 |
|---|
| 2026.02.09 | ₩21,923 | ₩21,923 | ₩21,642 | ₩21,896 | -0.12% | 10.1만 |
|---|
| 2026.02.06 | ₩21,816 | ₩22,016 | ₩21,789 | ₩21,963 | +0.67% | 14.2만 |
|---|
| 2026.02.05 | ₩21,575 | ₩21,829 | ₩21,549 | ₩21,749 | +0.80% | 12.9만 |
|---|
| 2026.02.04 | ₩21,402 | ₩21,829 | ₩21,402 | ₩21,722 | +1.50% | 10.8만 |
|---|
| 2026.02.03 | ₩21,215 | ₩21,469 | ₩21,148 | ₩21,308 | +0.44% | 11.7만 |
|---|
| 2026.02.02 | ₩21,255 | ₩21,362 | ₩21,161 | ₩21,228 | -0.13% | 18.8만 |
|---|
| 2026.01.30 | ₩21,228 | ₩21,348 | ₩21,001 | ₩21,322 | +0.44% | 14.9만 |
|---|
| 2026.01.29 | ₩20,975 | ₩21,215 | ₩20,908 | ₩21,175 | +0.95% | 11.7만 |
|---|
| 2026.01.28 | ₩21,375 | ₩21,429 | ₩20,828 | ₩20,881 | -2.31% | 12.4만 |
|---|
| 2026.01.27 | ₩21,375 | ₩21,415 | ₩21,242 | ₩21,348 | -0.12% | 12.5만 |
|---|
| 2026.01.26 | ₩21,629 | ₩21,696 | ₩21,322 | ₩21,362 | -1.23% | 10.2만 |
|---|
| 2026.01.23 | ₩21,629 | ₩21,709 | ₩21,509 | ₩21,615 | -0.06% | 26.3만 |
|---|
| 2026.01.22 | ₩21,829 | ₩22,003 | ₩21,629 | ₩21,669 | -0.73% | 13.6만 |
|---|
| 2026.01.21 | ₩21,736 | ₩21,802 | ₩21,535 | ₩21,802 | +0.31% | 10.7만 |
|---|
| 2026.01.20 | ₩21,749 | ₩21,789 | ₩21,429 | ₩21,615 | -0.61% | 13만 |
|---|
| 2026.01.16 | ₩21,909 | ₩22,109 | ₩21,842 | ₩22,083 | +0.79% | 14만 |
|---|
| 2026.01.15 | ₩21,722 | ₩22,029 | ₩21,709 | ₩21,949 | +1.04% | 23.6만 |
|---|
| 2026.01.14 | ₩21,589 | ₩21,762 | ₩21,509 | ₩21,749 | +0.74% | 22.9만 |
|---|
| 2026.01.13 | ₩21,682 | ₩21,696 | ₩21,388 | ₩21,589 | -0.43% | 11.3만 |
|---|
| 2026.01.12 | ₩21,535 | ₩21,696 | ₩21,362 | ₩21,629 | +0.43% | 16.5만 |
|---|
| 2026.01.09 | ₩21,362 | ₩21,522 | ₩21,322 | ₩21,482 | +0.56% | 14.2만 |
|---|
| 2026.01.08 | ₩20,988 | ₩21,455 | ₩20,961 | ₩21,362 | +1.78% | 18.4만 |
|---|
| 2026.01.07 | ₩21,095 | ₩21,188 | ₩20,975 | ₩21,055 | -0.19% | 18.5만 |
|---|
| 2026.01.06 | ₩20,774 | ₩21,081 | ₩20,694 | ₩21,081 | +1.48% | 19.3만 |
|---|
| 2026.01.05 | ₩20,761 | ₩20,935 | ₩20,694 | ₩20,774 | +0.06% | 18.1만 |
|---|
| 2026.01.02 | ₩20,681 | ₩20,894 | ₩20,414 | ₩20,788 | +0.52% | 17.4만 |
|---|
| 2025.12.31 | ₩20,694 | ₩20,721 | ₩20,574 | ₩20,601 | -0.45% | 12.8만 |
|---|
| 2025.12.30 | ₩20,534 | ₩20,721 | ₩20,534 | ₩20,694 | +0.78% | 14.6만 |
|---|
| 2025.12.29 | ₩20,561 | ₩20,601 | ₩20,507 | ₩20,561 | 0.00% | 18.9만 |
|---|
| 2025.12.26 | ₩20,454 | ₩20,561 | ₩20,414 | ₩20,547 | +0.46% | 26.8만 |
|---|
| 2025.12.24 | ₩20,240 | ₩20,494 | ₩20,227 | ₩20,494 | +1.25% | 12.8만 |
|---|
| 2025.12.23 | ₩20,400 | ₩20,427 | ₩20,187 | ₩20,214 | -0.92% | 22.1만 |
|---|
| 2025.12.22 | ₩20,547 | ₩20,587 | ₩20,427 | ₩20,427 | -0.58% | 27.1만 |
|---|
| 2025.12.19 | ₩20,921 | ₩20,948 | ₩20,654 | ₩20,708 | -1.02% | 16.2만 |
|---|
| 2025.12.18 | ₩21,175 | ₩21,202 | ₩20,961 | ₩20,975 | -0.95% | 16.5만 |
|---|
| 2025.12.17 | ₩20,975 | ₩21,175 | ₩20,935 | ₩21,081 | +0.51% | 20.7만 |
|---|
| 2025.12.16 | ₩20,961 | ₩21,055 | ₩20,828 | ₩20,948 | -0.06% | 14.8만 |
|---|
| 2025.12.15 | ₩20,921 | ₩20,988 | ₩20,801 | ₩20,975 | +0.26% | 9.7만 |
|---|
| 2025.12.12 | ₩20,788 | ₩20,908 | ₩20,774 | ₩20,854 | +0.32% | 12.6만 |
|---|
| 2025.12.11 | ₩20,748 | ₩20,868 | ₩20,614 | ₩20,627 | -0.58% | 14.6만 |
|---|
| 2025.12.10 | ₩20,521 | ₩20,828 | ₩20,521 | ₩20,708 | +0.91% | 12.6만 |
|---|
| 2025.12.09 | ₩20,374 | ₩20,601 | ₩20,374 | ₩20,481 | +0.52% | 15.2만 |
|---|
| 2025.12.08 | ₩20,427 | ₩20,427 | ₩20,294 | ₩20,320 | -0.52% | 16.6만 |
|---|
| 2025.12.05 | ₩20,481 | ₩20,627 | ₩20,414 | ₩20,414 | -0.33% | 15.5만 |
|---|
| 2025.12.04 | ₩20,708 | ₩20,721 | ₩20,494 | ₩20,507 | -0.97% | 14.9만 |
|---|
| 2025.12.03 | ₩20,761 | ₩20,921 | ₩20,681 | ₩20,774 | +0.06% | 19.9만 |
|---|
| 2025.12.02 | ₩20,828 | ₩20,841 | ₩20,654 | ₩20,761 | -0.32% | 25.7만 |
|---|
| 2025.12.01 | ₩20,748 | ₩20,868 | ₩20,681 | ₩20,788 | +0.19% | 15.8만 |
|---|
| 2025.11.28 | ₩20,921 | ₩20,921 | ₩20,814 | ₩20,881 | -0.19% | 9.8만 |
|---|
| 2025.11.26 | ₩20,708 | ₩21,055 | ₩20,708 | ₩20,881 | +0.84% | 18.2만 |
|---|
| 2025.11.25 | ₩20,534 | ₩20,894 | ₩20,534 | ₩20,761 | +1.11% | 13.4만 |
|---|
| 2025.11.24 | ₩20,467 | ₩20,561 | ₩20,307 | ₩20,467 | 0.00% | 16.5만 |
|---|
| 2025.11.21 | ₩20,107 | ₩20,681 | ₩20,107 | ₩20,614 | +2.52% | 20.1만 |
|---|
| 2025.11.20 | ₩20,400 | ₩20,454 | ₩20,040 | ₩20,053 | -1.70% | 18.5만 |
|---|
| 2025.11.19 | ₩20,574 | ₩20,574 | ₩20,214 | ₩20,254 | -1.56% | 21만 |
|---|
| 2025.11.18 | ₩20,347 | ₩20,614 | ₩20,347 | ₩20,587 | +1.18% | 18.5만 |
|---|
| 2025.11.17 | ₩20,627 | ₩20,668 | ₩20,334 | ₩20,387 | -1.17% | 29.2만 |
|---|
| 2025.11.14 | ₩20,547 | ₩20,654 | ₩20,414 | ₩20,641 | +0.45% | 13.4만 |
|---|
| 2025.11.13 | ₩20,587 | ₩20,681 | ₩20,547 | ₩20,627 | +0.19% | 11.8만 |
|---|
| 2025.11.12 | ₩20,801 | ₩20,894 | ₩20,641 | ₩20,641 | -0.77% | 20.7만 |
|---|
| 2025.11.11 | ₩20,668 | ₩20,841 | ₩20,668 | ₩20,841 | +0.84% | 10.5만 |
|---|
| 2025.11.10 | ₩20,694 | ₩20,748 | ₩20,534 | ₩20,614 | -0.39% | 15.4만 |
|---|
| 2025.11.07 | ₩20,133 | ₩20,681 | ₩20,093 | ₩20,681 | +2.72% | 18.6만 |
|---|
| 2025.11.06 | ₩20,174 | ₩20,254 | ₩20,040 | ₩20,133 | -0.20% | 17.1만 |
|---|
| 2025.11.05 | ₩20,053 | ₩20,267 | ₩19,987 | ₩20,200 | +0.73% | 14.9만 |
|---|
| 2025.11.04 | ₩20,013 | ₩20,120 | ₩19,906 | ₩19,987 | -0.13% | 14.5만 |
|---|
| 2025.11.03 | ₩20,000 | ₩20,093 | ₩19,786 | ₩20,080 | +0.40% | 14.7만 |
|---|
| 2025.10.31 | ₩20,013 | ₩20,120 | ₩19,813 | ₩20,067 | +0.27% | 29.2만 |
|---|
| 2025.10.30 | ₩19,947 | ₩20,120 | ₩19,933 | ₩20,067 | +0.60% | 16.7만 |
|---|
| 2025.10.29 | ₩20,374 | ₩20,374 | ₩19,920 | ₩20,053 | -1.57% | 27.8만 |
|---|
| 2025.10.28 | ₩20,641 | ₩20,641 | ₩20,347 | ₩20,414 | -1.10% | 20.7만 |
|---|
| 2025.10.27 | ₩20,708 | ₩20,721 | ₩20,561 | ₩20,654 | -0.26% | 20.5만 |
|---|
| 2025.10.24 | ₩20,721 | ₩20,748 | ₩20,627 | ₩20,681 | -0.19% | 19.6만 |
|---|
| 2025.10.23 | ₩20,761 | ₩20,774 | ₩20,521 | ₩20,601 | -0.77% | 13.7만 |
|---|
| 2025.10.22 | ₩20,561 | ₩20,774 | ₩20,561 | ₩20,721 | +0.78% | 11.9만 |
|---|
| 2025.10.21 | ₩20,641 | ₩20,774 | ₩20,534 | ₩20,561 | -0.39% | 9.2만 |
|---|
| 2025.10.20 | ₩20,601 | ₩20,654 | ₩20,441 | ₩20,641 | +0.19% | 24.4만 |
|---|
| 2025.10.17 | ₩20,521 | ₩20,681 | ₩20,507 | ₩20,614 | +0.46% | 11만 |
|---|
| 2025.10.16 | ₩20,734 | ₩20,828 | ₩20,441 | ₩20,574 | -0.77% | 11.3만 |
|---|
| 2025.10.15 | ₩20,641 | ₩20,854 | ₩20,574 | ₩20,788 | +0.71% | 13.2만 |
|---|
| 2025.10.14 | ₩20,160 | ₩20,507 | ₩20,160 | ₩20,507 | +1.72% | 11.3만 |
|---|
| 2025.10.13 | ₩20,147 | ₩20,280 | ₩20,027 | ₩20,254 | +0.53% | 23만 |
|---|
| 2025.10.10 | ₩20,400 | ₩20,467 | ₩20,067 | ₩20,067 | -1.64% | 24.3만 |
|---|