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 | ₩21,942 | ₩21,982 | ₩21,756 | ₩21,849 | -0.43% | 26.1만 |
| 2026.10.08 | ₩21,742 | ₩21,916 | ₩21,515 | ₩21,902 | +0.74% | 31.1만 |
| 2026.10.07 | ₩21,916 | ₩21,956 | ₩21,742 | ₩21,769 | -0.67% | 28만 |
| 2026.10.06 | ₩21,876 | ₩22,116 | ₩21,849 | ₩21,956 | +0.37% | 41.7만 |
| 2026.10.05 | ₩22,022 | ₩22,022 | ₩21,716 | ₩21,782 | -1.09% | 29.5만 |
| 2026.10.02 | ₩22,196 | ₩22,329 | ₩21,982 | ₩22,062 | -0.60% | 25.6만 |
| 2026.10.01 | ₩22,049 | ₩22,142 | ₩21,782 | ₩21,996 | -0.24% | 43.4만 |
| 2026.09.30 | ₩22,356 | ₩22,383 | ₩22,156 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,196 |
| -0.72% |
| 24.8만 |
| 2026.09.29 | ₩22,262 | ₩22,383 | ₩22,142 | ₩22,236 | -0.12% | 37.1만 |
|---|
| 2026.09.28 | ₩22,423 | ₩22,449 | ₩22,169 | ₩22,289 | -0.59% | 29.3만 |
|---|
| 2026.09.25 | ₩22,529 | ₩22,529 | ₩22,222 | ₩22,463 | -0.30% | 20.9만 |
|---|
| 2026.09.24 | ₩22,436 | ₩22,543 | ₩22,289 | ₩22,436 | 0.00% | 27.1만 |
|---|
| 2026.09.23 | ₩22,916 | ₩22,916 | ₩22,396 | ₩22,409 | -2.21% | 41.6만 |
|---|
| 2026.09.22 | ₩23,023 | ₩23,063 | ₩22,889 | ₩22,956 | -0.29% | 16.3만 |
|---|
| 2026.09.21 | ₩22,889 | ₩22,956 | ₩22,796 | ₩22,903 | +0.06% | 12.5만 |
|---|
| 2026.09.18 | ₩23,063 | ₩23,063 | ₩22,849 | ₩22,876 | -0.81% | 23만 |
|---|
| 2026.09.17 | ₩23,236 | ₩23,290 | ₩23,089 | ₩23,156 | -0.34% | 19.1만 |
|---|
| 2026.09.16 | ₩23,316 | ₩23,450 | ₩22,809 | ₩23,023 | -1.26% | 34.7만 |
|---|
| 2026.09.15 | ₩23,303 | ₩23,383 | ₩23,210 | ₩23,303 | 0.00% | 11.1만 |
|---|
| 2026.09.14 | ₩23,343 | ₩23,503 | ₩23,210 | ₩23,356 | +0.06% | 11.6만 |
|---|
| 2026.09.11 | ₩23,410 | ₩23,503 | ₩23,263 | ₩23,330 | -0.34% | 14.7만 |
|---|
| 2026.09.10 | ₩23,463 | ₩23,556 | ₩23,196 | ₩23,276 | -0.80% | 23.3만 |
|---|
| 2026.09.09 | ₩23,596 | ₩23,663 | ₩23,290 | ₩23,463 | -0.57% | 24.6만 |
|---|
| 2026.09.08 | ₩23,876 | ₩23,903 | ₩23,596 | ₩23,636 | -1.01% | 22만 |
|---|
| 2026.09.04 | ₩23,716 | ₩24,077 | ₩23,690 | ₩23,930 | +0.90% | 18.4만 |
|---|
| 2026.09.03 | ₩24,130 | ₩24,130 | ₩23,810 | ₩23,836 | -1.22% | 14.5만 |
|---|
| 2026.09.02 | ₩23,863 | ₩24,023 | ₩23,703 | ₩23,903 | +0.17% | 14.8만 |
|---|
| 2026.09.01 | ₩23,810 | ₩23,970 | ₩23,663 | ₩23,756 | -0.22% | 15만 |
|---|
| 2026.08.31 | ₩24,050 | ₩24,050 | ₩23,783 | ₩23,850 | -0.83% | 20.7만 |
|---|
| 2026.08.28 | ₩24,210 | ₩24,290 | ₩24,103 | ₩24,103 | -0.44% | 13만 |
|---|
| 2026.08.27 | ₩24,237 | ₩24,290 | ₩24,130 | ₩24,130 | -0.44% | 27.7만 |
|---|
| 2026.08.26 | ₩24,503 | ₩24,530 | ₩24,317 | ₩24,330 | -0.71% | 38.8만 |
|---|
| 2026.08.25 | ₩24,450 | ₩24,557 | ₩24,383 | ₩24,543 | +0.38% | 38.6만 |
|---|
| 2026.08.24 | ₩24,317 | ₩24,583 | ₩24,303 | ₩24,463 | +0.60% | 20만 |
|---|
| 2026.08.21 | ₩24,557 | ₩24,557 | ₩24,237 | ₩24,383 | -0.71% | 11.4만 |
|---|
| 2026.08.20 | ₩24,223 | ₩24,490 | ₩24,157 | ₩24,437 | +0.88% | 26.2만 |
|---|
| 2026.08.19 | ₩24,063 | ₩24,277 | ₩23,970 | ₩24,263 | +0.83% | 18.2만 |
|---|
| 2026.08.18 | ₩23,916 | ₩23,997 | ₩23,863 | ₩23,863 | -0.22% | 13.4만 |
|---|
| 2026.08.17 | ₩23,997 | ₩24,063 | ₩23,716 | ₩23,876 | -0.50% | 33.2만 |
|---|
| 2026.08.14 | ₩24,223 | ₩24,357 | ₩24,077 | ₩24,077 | -0.61% | 16만 |
|---|
| 2026.08.13 | ₩24,157 | ₩24,343 | ₩24,157 | ₩24,237 | +0.33% | 14.1만 |
|---|
| 2026.08.12 | ₩23,796 | ₩24,010 | ₩23,770 | ₩23,983 | +0.78% | 20.6만 |
|---|
| 2026.08.11 | ₩23,903 | ₩23,916 | ₩23,743 | ₩23,756 | -0.61% | 20.6만 |
|---|
| 2026.08.10 | ₩24,183 | ₩24,183 | ₩23,690 | ₩23,783 | -1.65% | 24.2만 |
|---|
| 2026.08.07 | ₩24,143 | ₩24,317 | ₩24,077 | ₩24,277 | +0.55% | 9.9만 |
|---|
| 2026.08.06 | ₩24,410 | ₩24,463 | ₩24,010 | ₩24,050 | -1.48% | 22.3만 |
|---|
| 2026.08.05 | ₩24,463 | ₩24,463 | ₩24,023 | ₩24,143 | -1.31% | 25만 |
|---|
| 2026.08.04 | ₩24,477 | ₩24,597 | ₩24,263 | ₩24,503 | +0.11% | 16.2만 |
|---|
| 2026.08.03 | ₩24,623 | ₩24,783 | ₩24,543 | ₩24,597 | -0.11% | 17.4만 |
|---|
| 2026.07.31 | ₩24,757 | ₩24,810 | ₩24,450 | ₩24,530 | -0.92% | 30만 |
|---|
| 2026.07.30 | ₩25,170 | ₩25,170 | ₩24,503 | ₩24,783 | -1.54% | 14.9만 |
|---|
| 2026.07.29 | ₩25,197 | ₩25,357 | ₩25,077 | ₩25,117 | -0.32% | 14.3만 |
|---|
| 2026.07.28 | ₩25,264 | ₩25,290 | ₩25,037 | ₩25,144 | -0.48% | 10.5만 |
|---|
| 2026.07.27 | ₩25,024 | ₩25,250 | ₩25,024 | ₩25,077 | +0.21% | 13.6만 |
|---|
| 2026.07.24 | ₩24,837 | ₩25,130 | ₩24,837 | ₩25,024 | +0.75% | 12.5만 |
|---|
| 2026.07.23 | ₩24,864 | ₩24,997 | ₩24,637 | ₩24,743 | -0.48% | 11만 |
|---|
| 2026.07.22 | ₩25,290 | ₩25,290 | ₩24,930 | ₩24,944 | -1.37% | 11.6만 |
|---|
| 2026.07.21 | ₩25,197 | ₩25,250 | ₩24,997 | ₩25,250 | +0.21% | 9.4만 |
|---|
| 2026.07.20 | ₩25,384 | ₩25,384 | ₩25,064 | ₩25,144 | -0.95% | 10만 |
|---|
| 2026.07.17 | ₩25,544 | ₩25,811 | ₩25,304 | ₩25,530 | -0.05% | 15.9만 |
|---|
| 2026.07.16 | ₩25,024 | ₩25,624 | ₩24,984 | ₩25,597 | +2.29% | 20.7만 |
|---|
| 2026.07.15 | ₩24,957 | ₩25,290 | ₩24,864 | ₩24,930 | -0.11% | 15.8만 |
|---|
| 2026.07.14 | ₩24,877 | ₩24,877 | ₩24,703 | ₩24,837 | -0.16% | 9.7만 |
|---|
| 2026.07.13 | ₩24,783 | ₩24,930 | ₩24,663 | ₩24,743 | -0.16% | 13.5만 |
|---|
| 2026.07.10 | ₩24,677 | ₩24,770 | ₩24,543 | ₩24,690 | +0.05% | 19.7만 |
|---|
| 2026.07.09 | ₩24,663 | ₩24,717 | ₩24,530 | ₩24,623 | -0.16% | 13.3만 |
|---|
| 2026.07.08 | ₩24,757 | ₩24,890 | ₩24,490 | ₩24,517 | -0.97% | 15.8만 |
|---|
| 2026.07.07 | ₩24,957 | ₩25,304 | ₩24,850 | ₩24,864 | -0.37% | 23.8만 |
|---|
| 2026.07.06 | ₩25,144 | ₩25,170 | ₩24,904 | ₩24,904 | -0.95% | 10.8만 |
|---|
| 2026.07.02 | ₩25,024 | ₩25,197 | ₩25,024 | ₩25,184 | +0.64% | 20.6만 |
|---|
| 2026.07.01 | ₩24,757 | ₩25,037 | ₩24,677 | ₩24,890 | +0.54% | 10.4만 |
|---|
| 2026.06.30 | ₩24,930 | ₩24,930 | ₩24,703 | ₩24,770 | -0.64% | 15.6만 |
|---|
| 2026.06.29 | ₩24,957 | ₩24,997 | ₩24,730 | ₩24,997 | +0.16% | 18.1만 |
|---|
| 2026.06.26 | ₩24,463 | ₩24,970 | ₩24,463 | ₩24,957 | +2.02% | 26만 |
|---|
| 2026.06.25 | ₩24,210 | ₩24,410 | ₩24,050 | ₩24,397 | +0.77% | 17.7만 |
|---|
| 2026.06.24 | ₩24,210 | ₩24,357 | ₩24,130 | ₩24,237 | +0.11% | 17.5만 |
|---|
| 2026.06.23 | ₩23,783 | ₩24,170 | ₩23,783 | ₩24,117 | +1.40% | 15.2만 |
|---|
| 2026.06.22 | ₩23,876 | ₩23,943 | ₩23,810 | ₩23,823 | -0.22% | 11.7만 |
|---|
| 2026.06.18 | ₩23,970 | ₩24,077 | ₩23,903 | ₩23,970 | 0.00% | 9.6만 |
|---|
| 2026.06.17 | ₩24,263 | ₩24,330 | ₩23,596 | ₩23,716 | -2.25% | 16.7만 |
|---|
| 2026.06.16 | ₩24,330 | ₩24,477 | ₩24,183 | ₩24,290 | -0.16% | 25.7만 |
|---|
| 2026.06.15 | ₩24,583 | ₩24,623 | ₩24,197 | ₩24,263 | -1.30% | 23.9만 |
|---|
| 2026.06.12 | ₩24,557 | ₩24,703 | ₩24,477 | ₩24,503 | -0.22% | 11.7만 |
|---|
| 2026.06.11 | ₩24,397 | ₩24,650 | ₩24,330 | ₩24,477 | +0.33% | 17.8만 |
|---|
| 2026.06.10 | ₩24,290 | ₩24,677 | ₩24,290 | ₩24,303 | +0.05% | 14.9만 |
|---|
| 2026.06.09 | ₩24,010 | ₩24,557 | ₩24,010 | ₩24,423 | +1.72% | 27만 |
|---|
| 2026.06.08 | ₩23,943 | ₩24,090 | ₩23,850 | ₩23,890 | -0.22% | 9.7만 |
|---|
| 2026.06.05 | ₩23,583 | ₩24,010 | ₩23,583 | ₩23,823 | +1.02% | 10.9만 |
|---|
| 2026.06.04 | ₩23,423 | ₩23,703 | ₩23,423 | ₩23,703 | +1.20% | 10.1만 |
|---|
| 2026.06.03 | ₩23,303 | ₩23,410 | ₩23,169 | ₩23,196 | -0.46% | 7.2만 |
|---|
| 2026.06.02 | ₩23,196 | ₩23,503 | ₩23,156 | ₩23,383 | +0.81% | 9.5만 |
|---|
| 2026.06.01 | ₩23,156 | ₩23,290 | ₩23,036 | ₩23,169 | +0.06% | 9.2만 |
|---|
| 2026.05.29 | ₩23,463 | ₩23,503 | ₩23,263 | ₩23,303 | -0.68% | 13.4만 |
|---|
| 2026.05.28 | ₩23,423 | ₩23,570 | ₩23,343 | ₩23,503 | +0.34% | 5.7만 |
|---|
| 2026.05.27 | ₩23,383 | ₩23,636 | ₩23,383 | ₩23,463 | +0.34% | 8.8만 |
|---|
| 2026.05.26 | ₩23,196 | ₩23,396 | ₩23,196 | ₩23,383 | +0.81% | 13.7만 |
|---|
| 2026.05.22 | ₩23,223 | ₩23,236 | ₩23,103 | ₩23,183 | -0.17% | 7.4만 |
|---|
| 2026.05.21 | ₩22,876 | ₩23,210 | ₩22,743 | ₩23,143 | +1.17% | 9.7만 |
|---|
| 2026.05.20 | ₩22,583 | ₩22,996 | ₩22,503 | ₩22,996 | +1.83% | 9.1만 |
|---|
| 2026.05.19 | ₩22,556 | ₩22,663 | ₩22,409 | ₩22,516 | -0.18% | 7.1만 |
|---|
| 2026.05.18 | ₩22,342 | ₩22,703 | ₩22,342 | ₩22,676 | +1.49% | 9.5만 |
|---|
| 2026.05.15 | ₩22,649 | ₩22,649 | ₩22,383 | ₩22,449 | -0.88% | 11.1만 |
|---|
| 2026.05.14 | ₩22,863 | ₩22,996 | ₩22,743 | ₩22,743 | -0.53% | 7.2만 |
|---|
| 2026.05.13 | ₩22,796 | ₩22,796 | ₩22,583 | ₩22,703 | -0.41% | 8.9만 |
|---|
| 2026.05.12 | ₩22,876 | ₩22,903 | ₩22,649 | ₩22,849 | -0.12% | 17.8만 |
|---|
| 2026.05.11 | ₩23,036 | ₩23,156 | ₩22,809 | ₩22,876 | -0.69% | 12.2만 |
|---|
| 2026.05.08 | ₩23,009 | ₩23,196 | ₩22,996 | ₩23,049 | +0.17% | 10.9만 |
|---|
| 2026.05.07 | ₩22,916 | ₩23,183 | ₩22,823 | ₩22,943 | +0.12% | 14.4만 |
|---|
| 2026.05.06 | ₩22,863 | ₩23,156 | ₩22,836 | ₩22,929 | +0.29% | 15.4만 |
|---|
| 2026.05.05 | ₩22,302 | ₩22,783 | ₩22,249 | ₩22,703 | +1.79% | 12.6만 |
|---|
| 2026.05.04 | ₩22,289 | ₩22,409 | ₩22,049 | ₩22,116 | -0.78% | 9.4만 |
|---|
| 2026.05.01 | ₩22,356 | ₩22,449 | ₩22,262 | ₩22,436 | +0.36% | 18.9만 |
|---|
| 2026.04.30 | ₩22,156 | ₩22,396 | ₩22,156 | ₩22,316 | +0.72% | 7.4만 |
|---|
| 2026.04.29 | ₩22,383 | ₩22,436 | ₩22,062 | ₩22,116 | -1.19% | 6.1만 |
|---|
| 2026.04.28 | ₩22,302 | ₩22,489 | ₩22,142 | ₩22,476 | +0.78% | 6.9만 |
|---|
| 2026.04.27 | ₩22,276 | ₩22,476 | ₩22,222 | ₩22,276 | 0.00% | 8.2만 |
|---|
| 2026.04.24 | ₩22,009 | ₩22,302 | ₩21,956 | ₩22,262 | +1.15% | 8.5만 |
|---|
| 2026.04.23 | ₩22,142 | ₩22,236 | ₩21,862 | ₩22,076 | -0.30% | 14.8만 |
|---|
| 2026.04.22 | ₩22,262 | ₩22,289 | ₩21,956 | ₩22,022 | -1.08% | 9.6만 |
|---|
| 2026.04.21 | ₩22,503 | ₩22,583 | ₩22,169 | ₩22,169 | -1.48% | 16.1만 |
|---|
| 2026.04.20 | ₩22,356 | ₩22,516 | ₩22,302 | ₩22,503 | +0.66% | 10.8만 |
|---|
| 2026.04.17 | ₩22,116 | ₩22,503 | ₩22,116 | ₩22,449 | +1.51% | 14.2만 |
|---|
| 2026.04.16 | ₩21,902 | ₩22,102 | ₩21,889 | ₩21,969 | +0.30% | 11.3만 |
|---|
| 2026.04.15 | ₩21,836 | ₩21,929 | ₩21,729 | ₩21,916 | +0.37% | 8.8만 |
|---|
| 2026.04.14 | ₩21,556 | ₩21,862 | ₩21,529 | ₩21,849 | +1.36% | 13.8만 |
|---|
| 2026.04.13 | ₩21,475 | ₩21,596 | ₩21,302 | ₩21,569 | +0.43% | 6.3만 |
|---|
| 2026.04.10 | ₩21,369 | ₩21,596 | ₩21,342 | ₩21,542 | +0.81% | 10.4만 |
|---|
| 2026.04.09 | ₩20,995 | ₩21,489 | ₩20,982 | ₩21,342 | +1.65% | 10.8만 |
|---|
| 2026.04.08 | ₩21,062 | ₩21,129 | ₩20,995 | ₩21,102 | +0.19% | 18.4만 |
|---|
| 2026.04.07 | ₩20,475 | ₩20,755 | ₩20,475 | ₩20,675 | +0.98% | 14.1만 |
|---|
| 2026.04.06 | ₩20,448 | ₩20,542 | ₩20,395 | ₩20,502 | +0.26% | 7.3만 |
|---|
| 2026.04.02 | ₩20,142 | ₩20,515 | ₩20,115 | ₩20,502 | +1.79% | 15.2만 |
|---|
| 2026.04.01 | ₩20,408 | ₩20,528 | ₩20,315 | ₩20,328 | -0.39% | 15.6만 |
|---|
| 2026.03.31 | ₩20,302 | ₩20,608 | ₩20,182 | ₩20,382 | +0.39% | 21.4만 |
|---|
| 2026.03.30 | ₩20,182 | ₩20,342 | ₩20,022 | ₩20,088 | -0.46% | 33.5만 |
|---|
| 2026.03.27 | ₩20,275 | ₩20,302 | ₩19,901 | ₩19,968 | -1.51% | 18.3만 |
|---|
| 2026.03.26 | ₩20,328 | ₩20,608 | ₩20,315 | ₩20,368 | +0.20% | 13.7만 |
|---|
| 2026.03.25 | ₩20,608 | ₩20,675 | ₩20,262 | ₩20,382 | -1.10% | 14만 |
|---|
| 2026.03.24 | ₩20,435 | ₩20,662 | ₩20,382 | ₩20,422 | -0.07% | 9.3만 |
|---|
| 2026.03.23 | ₩20,675 | ₩20,889 | ₩20,462 | ₩20,582 | -0.45% | 16.3만 |
|---|
| 2026.03.20 | ₩21,129 | ₩21,129 | ₩20,382 | ₩20,462 | -3.16% | 20.6만 |
|---|
| 2026.03.19 | ₩21,102 | ₩21,302 | ₩20,995 | ₩21,169 | +0.32% | 11.2만 |
|---|
| 2026.03.18 | ₩21,315 | ₩21,462 | ₩21,182 | ₩21,195 | -0.56% | 13.9만 |
|---|
| 2026.03.17 | ₩21,302 | ₩21,542 | ₩21,302 | ₩21,395 | +0.44% | 15.7만 |
|---|
| 2026.03.16 | ₩21,195 | ₩21,382 | ₩21,115 | ₩21,209 | +0.06% | 7.7만 |
|---|
| 2026.03.13 | ₩21,075 | ₩21,155 | ₩20,715 | ₩20,742 | -1.58% | 9.4만 |
|---|
| 2026.03.12 | ₩20,942 | ₩21,115 | ₩20,875 | ₩20,929 | -0.06% | 9.6만 |
|---|
| 2026.03.11 | ₩21,342 | ₩21,342 | ₩21,049 | ₩21,129 | -1.00% | 12.4만 |
|---|
| 2026.03.10 | ₩21,342 | ₩21,582 | ₩21,235 | ₩21,342 | 0.00% | 8.5만 |
|---|
| 2026.03.09 | ₩21,275 | ₩21,489 | ₩20,822 | ₩21,422 | +0.69% | 13.9만 |
|---|
| 2026.03.06 | ₩21,729 | ₩21,729 | ₩21,342 | ₩21,529 | -0.92% | 9만 |
|---|
| 2026.03.05 | ₩21,916 | ₩21,916 | ₩21,662 | ₩21,822 | -0.43% | 10.5만 |
|---|
| 2026.03.04 | ₩21,876 | ₩22,062 | ₩21,662 | ₩22,036 | +0.73% | 9.1만 |
|---|
| 2026.03.03 | ₩21,716 | ₩21,916 | ₩21,289 | ₩21,769 | +0.25% | 15.7만 |
|---|
| 2026.03.02 | ₩21,662 | ₩21,996 | ₩21,542 | ₩21,929 | +1.23% | 7.2만 |
|---|
| 2026.02.27 | ₩22,089 | ₩22,129 | ₩21,769 | ₩21,849 | -1.09% | 19.9만 |
|---|
| 2026.02.26 | ₩21,969 | ₩22,209 | ₩21,902 | ₩22,182 | +0.97% | 20.6만 |
|---|
| 2026.02.25 | ₩21,782 | ₩21,889 | ₩21,609 | ₩21,889 | +0.49% | 15.8만 |
|---|
| 2026.02.24 | ₩21,662 | ₩21,742 | ₩21,542 | ₩21,716 | +0.25% | 11.8만 |
|---|
| 2026.02.23 | ₩21,689 | ₩21,822 | ₩21,502 | ₩21,609 | -0.37% | 15.4만 |
|---|
| 2026.02.20 | ₩21,729 | ₩21,876 | ₩21,662 | ₩21,876 | +0.68% | 11.7만 |
|---|
| 2026.02.19 | ₩21,622 | ₩21,769 | ₩21,582 | ₩21,716 | +0.43% | 9.6만 |
|---|
| 2026.02.18 | ₩21,822 | ₩21,822 | ₩21,542 | ₩21,556 | -1.22% | 31.2만 |
|---|
| 2026.02.17 | ₩21,849 | ₩21,929 | ₩21,475 | ₩21,876 | +0.12% | 19.7만 |
|---|
| 2026.02.13 | ₩21,569 | ₩21,862 | ₩21,515 | ₩21,742 | +0.80% | 25.1만 |
|---|
| 2026.02.12 | ₩21,969 | ₩22,049 | ₩21,275 | ₩21,462 | -2.31% | 14.8만 |
|---|
| 2026.02.11 | ₩22,169 | ₩22,209 | ₩21,822 | ₩21,862 | -1.38% | 10.4만 |
|---|
| 2026.02.10 | ₩21,902 | ₩22,182 | ₩21,889 | ₩22,102 | +0.91% | 9.4만 |
|---|
| 2026.02.09 | ₩21,902 | ₩21,902 | ₩21,622 | ₩21,876 | -0.12% | 10.1만 |
|---|
| 2026.02.06 | ₩21,796 | ₩21,996 | ₩21,769 | ₩21,942 | +0.67% | 14.2만 |
|---|
| 2026.02.05 | ₩21,556 | ₩21,809 | ₩21,529 | ₩21,729 | +0.80% | 12.9만 |
|---|
| 2026.02.04 | ₩21,382 | ₩21,809 | ₩21,382 | ₩21,702 | +1.50% | 10.8만 |
|---|
| 2026.02.03 | ₩21,195 | ₩21,449 | ₩21,129 | ₩21,289 | +0.44% | 11.7만 |
|---|
| 2026.02.02 | ₩21,235 | ₩21,342 | ₩21,142 | ₩21,209 | -0.13% | 18.8만 |
|---|
| 2026.01.30 | ₩21,209 | ₩21,329 | ₩20,982 | ₩21,302 | +0.44% | 14.9만 |
|---|
| 2026.01.29 | ₩20,955 | ₩21,195 | ₩20,889 | ₩21,155 | +0.95% | 11.7만 |
|---|
| 2026.01.28 | ₩21,355 | ₩21,409 | ₩20,809 | ₩20,862 | -2.31% | 12.4만 |
|---|
| 2026.01.27 | ₩21,355 | ₩21,395 | ₩21,222 | ₩21,329 | -0.12% | 12.5만 |
|---|
| 2026.01.26 | ₩21,609 | ₩21,676 | ₩21,302 | ₩21,342 | -1.23% | 10.2만 |
|---|
| 2026.01.23 | ₩21,609 | ₩21,689 | ₩21,489 | ₩21,596 | -0.06% | 26.3만 |
|---|
| 2026.01.22 | ₩21,809 | ₩21,982 | ₩21,609 | ₩21,649 | -0.73% | 13.6만 |
|---|
| 2026.01.21 | ₩21,716 | ₩21,782 | ₩21,515 | ₩21,782 | +0.31% | 10.7만 |
|---|
| 2026.01.20 | ₩21,729 | ₩21,769 | ₩21,409 | ₩21,596 | -0.61% | 13만 |
|---|
| 2026.01.16 | ₩21,889 | ₩22,089 | ₩21,822 | ₩22,062 | +0.79% | 14만 |
|---|
| 2026.01.15 | ₩21,702 | ₩22,009 | ₩21,689 | ₩21,929 | +1.04% | 23.6만 |
|---|
| 2026.01.14 | ₩21,569 | ₩21,742 | ₩21,489 | ₩21,729 | +0.74% | 22.9만 |
|---|
| 2026.01.13 | ₩21,662 | ₩21,676 | ₩21,369 | ₩21,569 | -0.43% | 11.3만 |
|---|
| 2026.01.12 | ₩21,515 | ₩21,676 | ₩21,342 | ₩21,609 | +0.43% | 16.5만 |
|---|
| 2026.01.09 | ₩21,342 | ₩21,502 | ₩21,302 | ₩21,462 | +0.56% | 14.2만 |
|---|
| 2026.01.08 | ₩20,969 | ₩21,435 | ₩20,942 | ₩21,342 | +1.78% | 18.4만 |
|---|
| 2026.01.07 | ₩21,075 | ₩21,169 | ₩20,955 | ₩21,035 | -0.19% | 18.5만 |
|---|
| 2026.01.06 | ₩20,755 | ₩21,062 | ₩20,675 | ₩21,062 | +1.48% | 19.3만 |
|---|
| 2026.01.05 | ₩20,742 | ₩20,915 | ₩20,675 | ₩20,755 | +0.06% | 18.1만 |
|---|
| 2026.01.02 | ₩20,662 | ₩20,875 | ₩20,395 | ₩20,769 | +0.52% | 17.4만 |
|---|
| 2025.12.31 | ₩20,675 | ₩20,702 | ₩20,555 | ₩20,582 | -0.45% | 12.8만 |
|---|
| 2025.12.30 | ₩20,515 | ₩20,702 | ₩20,515 | ₩20,675 | +0.78% | 14.6만 |
|---|
| 2025.12.29 | ₩20,542 | ₩20,582 | ₩20,488 | ₩20,542 | 0.00% | 18.9만 |
|---|
| 2025.12.26 | ₩20,435 | ₩20,542 | ₩20,395 | ₩20,528 | +0.46% | 26.8만 |
|---|
| 2025.12.24 | ₩20,222 | ₩20,475 | ₩20,208 | ₩20,475 | +1.25% | 12.8만 |
|---|
| 2025.12.23 | ₩20,382 | ₩20,408 | ₩20,168 | ₩20,195 | -0.92% | 22.1만 |
|---|
| 2025.12.22 | ₩20,528 | ₩20,568 | ₩20,408 | ₩20,408 | -0.58% | 27.1만 |
|---|
| 2025.12.19 | ₩20,902 | ₩20,929 | ₩20,635 | ₩20,688 | -1.02% | 16.2만 |
|---|
| 2025.12.18 | ₩21,155 | ₩21,182 | ₩20,942 | ₩20,955 | -0.95% | 16.5만 |
|---|
| 2025.12.17 | ₩20,955 | ₩21,155 | ₩20,915 | ₩21,062 | +0.51% | 20.7만 |
|---|
| 2025.12.16 | ₩20,942 | ₩21,035 | ₩20,809 | ₩20,929 | -0.06% | 14.8만 |
|---|
| 2025.12.15 | ₩20,902 | ₩20,969 | ₩20,782 | ₩20,955 | +0.26% | 9.7만 |
|---|
| 2025.12.12 | ₩20,769 | ₩20,889 | ₩20,755 | ₩20,835 | +0.32% | 12.6만 |
|---|
| 2025.12.11 | ₩20,728 | ₩20,849 | ₩20,595 | ₩20,608 | -0.58% | 14.6만 |
|---|
| 2025.12.10 | ₩20,502 | ₩20,809 | ₩20,502 | ₩20,688 | +0.91% | 12.6만 |
|---|
| 2025.12.09 | ₩20,355 | ₩20,582 | ₩20,355 | ₩20,462 | +0.52% | 15.2만 |
|---|
| 2025.12.08 | ₩20,408 | ₩20,408 | ₩20,275 | ₩20,302 | -0.52% | 16.6만 |
|---|
| 2025.12.05 | ₩20,462 | ₩20,608 | ₩20,395 | ₩20,395 | -0.33% | 15.5만 |
|---|
| 2025.12.04 | ₩20,688 | ₩20,702 | ₩20,475 | ₩20,488 | -0.97% | 14.9만 |
|---|
| 2025.12.03 | ₩20,742 | ₩20,902 | ₩20,662 | ₩20,755 | +0.06% | 19.9만 |
|---|
| 2025.12.02 | ₩20,809 | ₩20,822 | ₩20,635 | ₩20,742 | -0.32% | 25.7만 |
|---|
| 2025.12.01 | ₩20,728 | ₩20,849 | ₩20,662 | ₩20,769 | +0.19% | 15.8만 |
|---|
| 2025.11.28 | ₩20,902 | ₩20,902 | ₩20,795 | ₩20,862 | -0.19% | 9.8만 |
|---|
| 2025.11.26 | ₩20,688 | ₩21,035 | ₩20,688 | ₩20,862 | +0.84% | 18.2만 |
|---|
| 2025.11.25 | ₩20,515 | ₩20,875 | ₩20,515 | ₩20,742 | +1.11% | 13.4만 |
|---|
| 2025.11.24 | ₩20,448 | ₩20,542 | ₩20,288 | ₩20,448 | 0.00% | 16.5만 |
|---|
| 2025.11.21 | ₩20,088 | ₩20,662 | ₩20,088 | ₩20,595 | +2.52% | 20.1만 |
|---|
| 2025.11.20 | ₩20,382 | ₩20,435 | ₩20,022 | ₩20,035 | -1.70% | 18.5만 |
|---|
| 2025.11.19 | ₩20,555 | ₩20,555 | ₩20,195 | ₩20,235 | -1.56% | 21만 |
|---|
| 2025.11.18 | ₩20,328 | ₩20,595 | ₩20,328 | ₩20,568 | +1.18% | 18.5만 |
|---|
| 2025.11.17 | ₩20,608 | ₩20,648 | ₩20,315 | ₩20,368 | -1.17% | 29.2만 |
|---|
| 2025.11.14 | ₩20,528 | ₩20,635 | ₩20,395 | ₩20,622 | +0.45% | 13.4만 |
|---|
| 2025.11.13 | ₩20,568 | ₩20,662 | ₩20,528 | ₩20,608 | +0.19% | 11.8만 |
|---|
| 2025.11.12 | ₩20,782 | ₩20,875 | ₩20,622 | ₩20,622 | -0.77% | 20.7만 |
|---|
| 2025.11.11 | ₩20,648 | ₩20,822 | ₩20,648 | ₩20,822 | +0.84% | 10.5만 |
|---|
| 2025.11.10 | ₩20,675 | ₩20,728 | ₩20,515 | ₩20,595 | -0.39% | 15.4만 |
|---|
| 2025.11.07 | ₩20,115 | ₩20,662 | ₩20,075 | ₩20,662 | +2.72% | 18.6만 |
|---|
| 2025.11.06 | ₩20,155 | ₩20,235 | ₩20,022 | ₩20,115 | -0.20% | 17.1만 |
|---|
| 2025.11.05 | ₩20,035 | ₩20,248 | ₩19,968 | ₩20,182 | +0.73% | 14.9만 |
|---|
| 2025.11.04 | ₩19,995 | ₩20,102 | ₩19,888 | ₩19,968 | -0.13% | 14.5만 |
|---|
| 2025.11.03 | ₩19,982 | ₩20,075 | ₩19,768 | ₩20,062 | +0.40% | 14.7만 |
|---|
| 2025.10.31 | ₩19,995 | ₩20,102 | ₩19,795 | ₩20,048 | +0.27% | 29.2만 |
|---|
| 2025.10.30 | ₩19,928 | ₩20,102 | ₩19,915 | ₩20,048 | +0.60% | 16.7만 |
|---|
| 2025.10.29 | ₩20,355 | ₩20,355 | ₩19,901 | ₩20,035 | -1.57% | 27.8만 |
|---|
| 2025.10.28 | ₩20,622 | ₩20,622 | ₩20,328 | ₩20,395 | -1.10% | 20.7만 |
|---|
| 2025.10.27 | ₩20,688 | ₩20,702 | ₩20,542 | ₩20,635 | -0.26% | 20.5만 |
|---|
| 2025.10.24 | ₩20,702 | ₩20,728 | ₩20,608 | ₩20,662 | -0.19% | 19.6만 |
|---|
| 2025.10.23 | ₩20,742 | ₩20,755 | ₩20,502 | ₩20,582 | -0.77% | 13.7만 |
|---|
| 2025.10.22 | ₩20,542 | ₩20,755 | ₩20,542 | ₩20,702 | +0.78% | 11.9만 |
|---|
| 2025.10.21 | ₩20,622 | ₩20,755 | ₩20,515 | ₩20,542 | -0.39% | 9.2만 |
|---|
| 2025.10.20 | ₩20,582 | ₩20,635 | ₩20,422 | ₩20,622 | +0.19% | 24.4만 |
|---|
| 2025.10.17 | ₩20,502 | ₩20,662 | ₩20,488 | ₩20,595 | +0.46% | 11만 |
|---|
| 2025.10.16 | ₩20,715 | ₩20,809 | ₩20,422 | ₩20,555 | -0.77% | 11.3만 |
|---|
| 2025.10.15 | ₩20,622 | ₩20,835 | ₩20,555 | ₩20,769 | +0.71% | 13.2만 |
|---|
| 2025.10.14 | ₩20,142 | ₩20,488 | ₩20,142 | ₩20,488 | +1.72% | 11.3만 |
|---|
| 2025.10.13 | ₩20,128 | ₩20,262 | ₩20,008 | ₩20,235 | +0.53% | 23만 |
|---|
| 2025.10.10 | ₩20,382 | ₩20,448 | ₩20,048 | ₩20,048 | -1.64% | 24.3만 |
|---|