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 | ₩21,957 | ₩21,997 | ₩21,770 | ₩21,864 | -0.43% | 26.1만 |
| 2026.10.08 | ₩21,757 | ₩21,930 | ₩21,530 | ₩21,917 | +0.74% | 31.1만 |
| 2026.10.07 | ₩21,930 | ₩21,970 | ₩21,757 | ₩21,784 | -0.67% | 28만 |
| 2026.10.06 | ₩21,890 | ₩22,131 | ₩21,864 | ₩21,970 | +0.37% | 41.7만 |
| 2026.10.05 | ₩22,037 | ₩22,037 | ₩21,730 | ₩21,797 | -1.09% | 29.5만 |
| 2026.10.02 | ₩22,211 | ₩22,344 | ₩21,997 | ₩22,077 | -0.60% | 25.6만 |
| 2026.10.01 | ₩22,064 | ₩22,157 | ₩21,797 | ₩22,011 | -0.24% | 43.4만 |
| 2026.09.30 | ₩22,371 | ₩22,398 | ₩22,171 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,211 |
| -0.72% |
| 24.8만 |
| 2026.09.29 | ₩22,277 | ₩22,398 | ₩22,157 | ₩22,251 | -0.12% | 37.1만 |
|---|
| 2026.09.28 | ₩22,438 | ₩22,464 | ₩22,184 | ₩22,304 | -0.59% | 29.3만 |
|---|
| 2026.09.25 | ₩22,544 | ₩22,544 | ₩22,237 | ₩22,478 | -0.30% | 20.9만 |
|---|
| 2026.09.24 | ₩22,451 | ₩22,558 | ₩22,304 | ₩22,451 | 0.00% | 27.1만 |
|---|
| 2026.09.23 | ₩22,932 | ₩22,932 | ₩22,411 | ₩22,424 | -2.21% | 41.6만 |
|---|
| 2026.09.22 | ₩23,038 | ₩23,078 | ₩22,905 | ₩22,972 | -0.29% | 16.3만 |
|---|
| 2026.09.21 | ₩22,905 | ₩22,972 | ₩22,811 | ₩22,918 | +0.06% | 12.5만 |
|---|
| 2026.09.18 | ₩23,078 | ₩23,078 | ₩22,865 | ₩22,891 | -0.81% | 23만 |
|---|
| 2026.09.17 | ₩23,252 | ₩23,305 | ₩23,105 | ₩23,172 | -0.34% | 19.1만 |
|---|
| 2026.09.16 | ₩23,332 | ₩23,465 | ₩22,825 | ₩23,038 | -1.26% | 34.7만 |
|---|
| 2026.09.15 | ₩23,319 | ₩23,399 | ₩23,225 | ₩23,319 | 0.00% | 11.1만 |
|---|
| 2026.09.14 | ₩23,359 | ₩23,519 | ₩23,225 | ₩23,372 | +0.06% | 11.6만 |
|---|
| 2026.09.11 | ₩23,425 | ₩23,519 | ₩23,279 | ₩23,345 | -0.34% | 14.7만 |
|---|
| 2026.09.10 | ₩23,479 | ₩23,572 | ₩23,212 | ₩23,292 | -0.80% | 23.3만 |
|---|
| 2026.09.09 | ₩23,612 | ₩23,679 | ₩23,305 | ₩23,479 | -0.57% | 24.6만 |
|---|
| 2026.09.08 | ₩23,893 | ₩23,919 | ₩23,612 | ₩23,652 | -1.01% | 22만 |
|---|
| 2026.09.04 | ₩23,732 | ₩24,093 | ₩23,706 | ₩23,946 | +0.90% | 18.4만 |
|---|
| 2026.09.03 | ₩24,146 | ₩24,146 | ₩23,826 | ₩23,853 | -1.22% | 14.5만 |
|---|
| 2026.09.02 | ₩23,879 | ₩24,039 | ₩23,719 | ₩23,919 | +0.17% | 14.8만 |
|---|
| 2026.09.01 | ₩23,826 | ₩23,986 | ₩23,679 | ₩23,772 | -0.22% | 15만 |
|---|
| 2026.08.31 | ₩24,066 | ₩24,066 | ₩23,799 | ₩23,866 | -0.83% | 20.7만 |
|---|
| 2026.08.28 | ₩24,226 | ₩24,306 | ₩24,119 | ₩24,119 | -0.44% | 13만 |
|---|
| 2026.08.27 | ₩24,253 | ₩24,306 | ₩24,146 | ₩24,146 | -0.44% | 27.7만 |
|---|
| 2026.08.26 | ₩24,520 | ₩24,547 | ₩24,333 | ₩24,346 | -0.71% | 38.8만 |
|---|
| 2026.08.25 | ₩24,467 | ₩24,573 | ₩24,400 | ₩24,560 | +0.38% | 38.6만 |
|---|
| 2026.08.24 | ₩24,333 | ₩24,600 | ₩24,320 | ₩24,480 | +0.60% | 20만 |
|---|
| 2026.08.21 | ₩24,573 | ₩24,573 | ₩24,253 | ₩24,400 | -0.71% | 11.4만 |
|---|
| 2026.08.20 | ₩24,240 | ₩24,507 | ₩24,173 | ₩24,453 | +0.88% | 26.2만 |
|---|
| 2026.08.19 | ₩24,079 | ₩24,293 | ₩23,986 | ₩24,280 | +0.83% | 18.2만 |
|---|
| 2026.08.18 | ₩23,933 | ₩24,013 | ₩23,879 | ₩23,879 | -0.22% | 13.4만 |
|---|
| 2026.08.17 | ₩24,013 | ₩24,079 | ₩23,732 | ₩23,893 | -0.50% | 33.2만 |
|---|
| 2026.08.14 | ₩24,240 | ₩24,373 | ₩24,093 | ₩24,093 | -0.61% | 16만 |
|---|
| 2026.08.13 | ₩24,173 | ₩24,360 | ₩24,173 | ₩24,253 | +0.33% | 14.1만 |
|---|
| 2026.08.12 | ₩23,812 | ₩24,026 | ₩23,786 | ₩23,999 | +0.78% | 20.6만 |
|---|
| 2026.08.11 | ₩23,919 | ₩23,933 | ₩23,759 | ₩23,772 | -0.61% | 20.6만 |
|---|
| 2026.08.10 | ₩24,200 | ₩24,200 | ₩23,706 | ₩23,799 | -1.65% | 24.2만 |
|---|
| 2026.08.07 | ₩24,160 | ₩24,333 | ₩24,093 | ₩24,293 | +0.55% | 9.9만 |
|---|
| 2026.08.06 | ₩24,426 | ₩24,480 | ₩24,026 | ₩24,066 | -1.48% | 22.3만 |
|---|
| 2026.08.05 | ₩24,480 | ₩24,480 | ₩24,039 | ₩24,160 | -1.31% | 25만 |
|---|
| 2026.08.04 | ₩24,493 | ₩24,613 | ₩24,280 | ₩24,520 | +0.11% | 16.2만 |
|---|
| 2026.08.03 | ₩24,640 | ₩24,800 | ₩24,560 | ₩24,613 | -0.11% | 17.4만 |
|---|
| 2026.07.31 | ₩24,774 | ₩24,827 | ₩24,467 | ₩24,547 | -0.92% | 30만 |
|---|
| 2026.07.30 | ₩25,187 | ₩25,187 | ₩24,520 | ₩24,800 | -1.54% | 14.9만 |
|---|
| 2026.07.29 | ₩25,214 | ₩25,374 | ₩25,094 | ₩25,134 | -0.32% | 14.3만 |
|---|
| 2026.07.28 | ₩25,281 | ₩25,307 | ₩25,054 | ₩25,161 | -0.48% | 10.5만 |
|---|
| 2026.07.27 | ₩25,040 | ₩25,267 | ₩25,040 | ₩25,094 | +0.21% | 13.6만 |
|---|
| 2026.07.24 | ₩24,854 | ₩25,147 | ₩24,854 | ₩25,040 | +0.75% | 12.5만 |
|---|
| 2026.07.23 | ₩24,880 | ₩25,014 | ₩24,653 | ₩24,760 | -0.48% | 11만 |
|---|
| 2026.07.22 | ₩25,307 | ₩25,307 | ₩24,947 | ₩24,960 | -1.37% | 11.6만 |
|---|
| 2026.07.21 | ₩25,214 | ₩25,267 | ₩25,014 | ₩25,267 | +0.21% | 9.4만 |
|---|
| 2026.07.20 | ₩25,401 | ₩25,401 | ₩25,081 | ₩25,161 | -0.95% | 10만 |
|---|
| 2026.07.17 | ₩25,561 | ₩25,828 | ₩25,321 | ₩25,548 | -0.05% | 15.9만 |
|---|
| 2026.07.16 | ₩25,040 | ₩25,641 | ₩25,000 | ₩25,614 | +2.29% | 20.7만 |
|---|
| 2026.07.15 | ₩24,974 | ₩25,307 | ₩24,880 | ₩24,947 | -0.11% | 15.8만 |
|---|
| 2026.07.14 | ₩24,894 | ₩24,894 | ₩24,720 | ₩24,854 | -0.16% | 9.7만 |
|---|
| 2026.07.13 | ₩24,800 | ₩24,947 | ₩24,680 | ₩24,760 | -0.16% | 13.5만 |
|---|
| 2026.07.10 | ₩24,693 | ₩24,787 | ₩24,560 | ₩24,707 | +0.05% | 19.7만 |
|---|
| 2026.07.09 | ₩24,680 | ₩24,733 | ₩24,547 | ₩24,640 | -0.16% | 13.3만 |
|---|
| 2026.07.08 | ₩24,774 | ₩24,907 | ₩24,507 | ₩24,533 | -0.97% | 15.8만 |
|---|
| 2026.07.07 | ₩24,974 | ₩25,321 | ₩24,867 | ₩24,880 | -0.37% | 23.8만 |
|---|
| 2026.07.06 | ₩25,161 | ₩25,187 | ₩24,920 | ₩24,920 | -0.95% | 10.8만 |
|---|
| 2026.07.02 | ₩25,040 | ₩25,214 | ₩25,040 | ₩25,201 | +0.64% | 20.6만 |
|---|
| 2026.07.01 | ₩24,774 | ₩25,054 | ₩24,693 | ₩24,907 | +0.54% | 10.4만 |
|---|
| 2026.06.30 | ₩24,947 | ₩24,947 | ₩24,720 | ₩24,787 | -0.64% | 15.6만 |
|---|
| 2026.06.29 | ₩24,974 | ₩25,014 | ₩24,747 | ₩25,014 | +0.16% | 18.1만 |
|---|
| 2026.06.26 | ₩24,480 | ₩24,987 | ₩24,480 | ₩24,974 | +2.02% | 26만 |
|---|
| 2026.06.25 | ₩24,226 | ₩24,426 | ₩24,066 | ₩24,413 | +0.77% | 17.7만 |
|---|
| 2026.06.24 | ₩24,226 | ₩24,373 | ₩24,146 | ₩24,253 | +0.11% | 17.5만 |
|---|
| 2026.06.23 | ₩23,799 | ₩24,186 | ₩23,799 | ₩24,133 | +1.40% | 15.2만 |
|---|
| 2026.06.22 | ₩23,893 | ₩23,959 | ₩23,826 | ₩23,839 | -0.22% | 11.7만 |
|---|
| 2026.06.18 | ₩23,986 | ₩24,093 | ₩23,919 | ₩23,986 | 0.00% | 9.6만 |
|---|
| 2026.06.17 | ₩24,280 | ₩24,346 | ₩23,612 | ₩23,732 | -2.25% | 16.7만 |
|---|
| 2026.06.16 | ₩24,346 | ₩24,493 | ₩24,200 | ₩24,306 | -0.16% | 25.7만 |
|---|
| 2026.06.15 | ₩24,600 | ₩24,640 | ₩24,213 | ₩24,280 | -1.30% | 23.9만 |
|---|
| 2026.06.12 | ₩24,573 | ₩24,720 | ₩24,493 | ₩24,520 | -0.22% | 11.7만 |
|---|
| 2026.06.11 | ₩24,413 | ₩24,667 | ₩24,346 | ₩24,493 | +0.33% | 17.8만 |
|---|
| 2026.06.10 | ₩24,306 | ₩24,693 | ₩24,306 | ₩24,320 | +0.05% | 14.9만 |
|---|
| 2026.06.09 | ₩24,026 | ₩24,573 | ₩24,026 | ₩24,440 | +1.72% | 27만 |
|---|
| 2026.06.08 | ₩23,959 | ₩24,106 | ₩23,866 | ₩23,906 | -0.22% | 9.7만 |
|---|
| 2026.06.05 | ₩23,599 | ₩24,026 | ₩23,599 | ₩23,839 | +1.02% | 10.9만 |
|---|
| 2026.06.04 | ₩23,439 | ₩23,719 | ₩23,439 | ₩23,719 | +1.20% | 10.1만 |
|---|
| 2026.06.03 | ₩23,319 | ₩23,425 | ₩23,185 | ₩23,212 | -0.46% | 7.2만 |
|---|
| 2026.06.02 | ₩23,212 | ₩23,519 | ₩23,172 | ₩23,399 | +0.81% | 9.5만 |
|---|
| 2026.06.01 | ₩23,172 | ₩23,305 | ₩23,052 | ₩23,185 | +0.06% | 9.2만 |
|---|
| 2026.05.29 | ₩23,479 | ₩23,519 | ₩23,279 | ₩23,319 | -0.68% | 13.4만 |
|---|
| 2026.05.28 | ₩23,439 | ₩23,586 | ₩23,359 | ₩23,519 | +0.34% | 5.7만 |
|---|
| 2026.05.27 | ₩23,399 | ₩23,652 | ₩23,399 | ₩23,479 | +0.34% | 8.8만 |
|---|
| 2026.05.26 | ₩23,212 | ₩23,412 | ₩23,212 | ₩23,399 | +0.81% | 13.7만 |
|---|
| 2026.05.22 | ₩23,239 | ₩23,252 | ₩23,118 | ₩23,198 | -0.17% | 7.4만 |
|---|
| 2026.05.21 | ₩22,891 | ₩23,225 | ₩22,758 | ₩23,158 | +1.17% | 9.7만 |
|---|
| 2026.05.20 | ₩22,598 | ₩23,012 | ₩22,518 | ₩23,012 | +1.83% | 9.1만 |
|---|
| 2026.05.19 | ₩22,571 | ₩22,678 | ₩22,424 | ₩22,531 | -0.18% | 7.1만 |
|---|
| 2026.05.18 | ₩22,358 | ₩22,718 | ₩22,358 | ₩22,691 | +1.49% | 9.5만 |
|---|
| 2026.05.15 | ₩22,665 | ₩22,665 | ₩22,398 | ₩22,464 | -0.88% | 11.1만 |
|---|
| 2026.05.14 | ₩22,878 | ₩23,012 | ₩22,758 | ₩22,758 | -0.53% | 7.2만 |
|---|
| 2026.05.13 | ₩22,811 | ₩22,811 | ₩22,598 | ₩22,718 | -0.41% | 8.9만 |
|---|
| 2026.05.12 | ₩22,891 | ₩22,918 | ₩22,665 | ₩22,865 | -0.12% | 17.8만 |
|---|
| 2026.05.11 | ₩23,052 | ₩23,172 | ₩22,825 | ₩22,891 | -0.69% | 12.2만 |
|---|
| 2026.05.08 | ₩23,025 | ₩23,212 | ₩23,012 | ₩23,065 | +0.17% | 10.9만 |
|---|
| 2026.05.07 | ₩22,932 | ₩23,198 | ₩22,838 | ₩22,958 | +0.12% | 14.4만 |
|---|
| 2026.05.06 | ₩22,878 | ₩23,172 | ₩22,851 | ₩22,945 | +0.29% | 15.4만 |
|---|
| 2026.05.05 | ₩22,318 | ₩22,798 | ₩22,264 | ₩22,718 | +1.79% | 12.6만 |
|---|
| 2026.05.04 | ₩22,304 | ₩22,424 | ₩22,064 | ₩22,131 | -0.78% | 9.4만 |
|---|
| 2026.05.01 | ₩22,371 | ₩22,464 | ₩22,277 | ₩22,451 | +0.36% | 18.9만 |
|---|
| 2026.04.30 | ₩22,171 | ₩22,411 | ₩22,171 | ₩22,331 | +0.72% | 7.4만 |
|---|
| 2026.04.29 | ₩22,398 | ₩22,451 | ₩22,077 | ₩22,131 | -1.19% | 6.1만 |
|---|
| 2026.04.28 | ₩22,318 | ₩22,504 | ₩22,157 | ₩22,491 | +0.78% | 6.9만 |
|---|
| 2026.04.27 | ₩22,291 | ₩22,491 | ₩22,237 | ₩22,291 | 0.00% | 8.2만 |
|---|
| 2026.04.24 | ₩22,024 | ₩22,318 | ₩21,970 | ₩22,277 | +1.15% | 8.5만 |
|---|
| 2026.04.23 | ₩22,157 | ₩22,251 | ₩21,877 | ₩22,091 | -0.30% | 14.8만 |
|---|
| 2026.04.22 | ₩22,277 | ₩22,304 | ₩21,970 | ₩22,037 | -1.08% | 9.6만 |
|---|
| 2026.04.21 | ₩22,518 | ₩22,598 | ₩22,184 | ₩22,184 | -1.48% | 16.1만 |
|---|
| 2026.04.20 | ₩22,371 | ₩22,531 | ₩22,318 | ₩22,518 | +0.66% | 10.8만 |
|---|
| 2026.04.17 | ₩22,131 | ₩22,518 | ₩22,131 | ₩22,464 | +1.51% | 14.2만 |
|---|
| 2026.04.16 | ₩21,917 | ₩22,117 | ₩21,904 | ₩21,984 | +0.30% | 11.3만 |
|---|
| 2026.04.15 | ₩21,850 | ₩21,944 | ₩21,744 | ₩21,930 | +0.37% | 8.8만 |
|---|
| 2026.04.14 | ₩21,570 | ₩21,877 | ₩21,543 | ₩21,864 | +1.36% | 13.8만 |
|---|
| 2026.04.13 | ₩21,490 | ₩21,610 | ₩21,316 | ₩21,583 | +0.43% | 6.3만 |
|---|
| 2026.04.10 | ₩21,383 | ₩21,610 | ₩21,356 | ₩21,557 | +0.81% | 10.4만 |
|---|
| 2026.04.09 | ₩21,009 | ₩21,503 | ₩20,996 | ₩21,356 | +1.65% | 10.8만 |
|---|
| 2026.04.08 | ₩21,076 | ₩21,143 | ₩21,009 | ₩21,116 | +0.19% | 18.4만 |
|---|
| 2026.04.07 | ₩20,489 | ₩20,769 | ₩20,489 | ₩20,689 | +0.98% | 14.1만 |
|---|
| 2026.04.06 | ₩20,462 | ₩20,556 | ₩20,409 | ₩20,516 | +0.26% | 7.3만 |
|---|
| 2026.04.02 | ₩20,155 | ₩20,529 | ₩20,128 | ₩20,516 | +1.79% | 15.2만 |
|---|
| 2026.04.01 | ₩20,422 | ₩20,542 | ₩20,329 | ₩20,342 | -0.39% | 15.6만 |
|---|
| 2026.03.31 | ₩20,315 | ₩20,622 | ₩20,195 | ₩20,395 | +0.39% | 21.4만 |
|---|
| 2026.03.30 | ₩20,195 | ₩20,355 | ₩20,035 | ₩20,102 | -0.46% | 33.5만 |
|---|
| 2026.03.27 | ₩20,289 | ₩20,315 | ₩19,915 | ₩19,982 | -1.51% | 18.3만 |
|---|
| 2026.03.26 | ₩20,342 | ₩20,622 | ₩20,329 | ₩20,382 | +0.20% | 13.7만 |
|---|
| 2026.03.25 | ₩20,622 | ₩20,689 | ₩20,275 | ₩20,395 | -1.10% | 14만 |
|---|
| 2026.03.24 | ₩20,449 | ₩20,676 | ₩20,395 | ₩20,435 | -0.07% | 9.3만 |
|---|
| 2026.03.23 | ₩20,689 | ₩20,903 | ₩20,476 | ₩20,596 | -0.45% | 16.3만 |
|---|
| 2026.03.20 | ₩21,143 | ₩21,143 | ₩20,395 | ₩20,476 | -3.16% | 20.6만 |
|---|
| 2026.03.19 | ₩21,116 | ₩21,316 | ₩21,009 | ₩21,183 | +0.32% | 11.2만 |
|---|
| 2026.03.18 | ₩21,330 | ₩21,477 | ₩21,196 | ₩21,210 | -0.56% | 13.9만 |
|---|
| 2026.03.17 | ₩21,316 | ₩21,557 | ₩21,316 | ₩21,410 | +0.44% | 15.7만 |
|---|
| 2026.03.16 | ₩21,210 | ₩21,397 | ₩21,130 | ₩21,223 | +0.06% | 7.7만 |
|---|
| 2026.03.13 | ₩21,090 | ₩21,170 | ₩20,729 | ₩20,756 | -1.58% | 9.4만 |
|---|
| 2026.03.12 | ₩20,956 | ₩21,130 | ₩20,889 | ₩20,943 | -0.06% | 9.6만 |
|---|
| 2026.03.11 | ₩21,356 | ₩21,356 | ₩21,063 | ₩21,143 | -1.00% | 12.4만 |
|---|
| 2026.03.10 | ₩21,356 | ₩21,597 | ₩21,250 | ₩21,356 | 0.00% | 8.5만 |
|---|
| 2026.03.09 | ₩21,290 | ₩21,503 | ₩20,836 | ₩21,437 | +0.69% | 13.9만 |
|---|
| 2026.03.06 | ₩21,744 | ₩21,744 | ₩21,356 | ₩21,543 | -0.92% | 9만 |
|---|
| 2026.03.05 | ₩21,930 | ₩21,930 | ₩21,677 | ₩21,837 | -0.43% | 10.5만 |
|---|
| 2026.03.04 | ₩21,890 | ₩22,077 | ₩21,677 | ₩22,051 | +0.73% | 9.1만 |
|---|
| 2026.03.03 | ₩21,730 | ₩21,930 | ₩21,303 | ₩21,784 | +0.25% | 15.7만 |
|---|
| 2026.03.02 | ₩21,677 | ₩22,011 | ₩21,557 | ₩21,944 | +1.23% | 7.2만 |
|---|
| 2026.02.27 | ₩22,104 | ₩22,144 | ₩21,784 | ₩21,864 | -1.09% | 19.9만 |
|---|
| 2026.02.26 | ₩21,984 | ₩22,224 | ₩21,917 | ₩22,197 | +0.97% | 20.6만 |
|---|
| 2026.02.25 | ₩21,797 | ₩21,904 | ₩21,623 | ₩21,904 | +0.49% | 15.8만 |
|---|
| 2026.02.24 | ₩21,677 | ₩21,757 | ₩21,557 | ₩21,730 | +0.25% | 11.8만 |
|---|
| 2026.02.23 | ₩21,704 | ₩21,837 | ₩21,517 | ₩21,623 | -0.37% | 15.4만 |
|---|
| 2026.02.20 | ₩21,744 | ₩21,890 | ₩21,677 | ₩21,890 | +0.68% | 11.7만 |
|---|
| 2026.02.19 | ₩21,637 | ₩21,784 | ₩21,597 | ₩21,730 | +0.43% | 9.6만 |
|---|
| 2026.02.18 | ₩21,837 | ₩21,837 | ₩21,557 | ₩21,570 | -1.22% | 31.2만 |
|---|
| 2026.02.17 | ₩21,864 | ₩21,944 | ₩21,490 | ₩21,890 | +0.12% | 19.7만 |
|---|
| 2026.02.13 | ₩21,583 | ₩21,877 | ₩21,530 | ₩21,757 | +0.80% | 25.1만 |
|---|
| 2026.02.12 | ₩21,984 | ₩22,064 | ₩21,290 | ₩21,477 | -2.31% | 14.8만 |
|---|
| 2026.02.11 | ₩22,184 | ₩22,224 | ₩21,837 | ₩21,877 | -1.38% | 10.4만 |
|---|
| 2026.02.10 | ₩21,917 | ₩22,197 | ₩21,904 | ₩22,117 | +0.91% | 9.4만 |
|---|
| 2026.02.09 | ₩21,917 | ₩21,917 | ₩21,637 | ₩21,890 | -0.12% | 10.1만 |
|---|
| 2026.02.06 | ₩21,810 | ₩22,011 | ₩21,784 | ₩21,957 | +0.67% | 14.2만 |
|---|
| 2026.02.05 | ₩21,570 | ₩21,824 | ₩21,543 | ₩21,744 | +0.80% | 12.9만 |
|---|
| 2026.02.04 | ₩21,397 | ₩21,824 | ₩21,397 | ₩21,717 | +1.50% | 10.8만 |
|---|
| 2026.02.03 | ₩21,210 | ₩21,463 | ₩21,143 | ₩21,303 | +0.44% | 11.7만 |
|---|
| 2026.02.02 | ₩21,250 | ₩21,356 | ₩21,156 | ₩21,223 | -0.13% | 18.8만 |
|---|
| 2026.01.30 | ₩21,223 | ₩21,343 | ₩20,996 | ₩21,316 | +0.44% | 14.9만 |
|---|
| 2026.01.29 | ₩20,969 | ₩21,210 | ₩20,903 | ₩21,170 | +0.95% | 11.7만 |
|---|
| 2026.01.28 | ₩21,370 | ₩21,423 | ₩20,823 | ₩20,876 | -2.31% | 12.4만 |
|---|
| 2026.01.27 | ₩21,370 | ₩21,410 | ₩21,236 | ₩21,343 | -0.12% | 12.5만 |
|---|
| 2026.01.26 | ₩21,623 | ₩21,690 | ₩21,316 | ₩21,356 | -1.23% | 10.2만 |
|---|
| 2026.01.23 | ₩21,623 | ₩21,704 | ₩21,503 | ₩21,610 | -0.06% | 26.3만 |
|---|
| 2026.01.22 | ₩21,824 | ₩21,997 | ₩21,623 | ₩21,663 | -0.73% | 13.6만 |
|---|
| 2026.01.21 | ₩21,730 | ₩21,797 | ₩21,530 | ₩21,797 | +0.31% | 10.7만 |
|---|
| 2026.01.20 | ₩21,744 | ₩21,784 | ₩21,423 | ₩21,610 | -0.61% | 13만 |
|---|
| 2026.01.16 | ₩21,904 | ₩22,104 | ₩21,837 | ₩22,077 | +0.79% | 14만 |
|---|
| 2026.01.15 | ₩21,717 | ₩22,024 | ₩21,704 | ₩21,944 | +1.04% | 23.6만 |
|---|
| 2026.01.14 | ₩21,583 | ₩21,757 | ₩21,503 | ₩21,744 | +0.74% | 22.9만 |
|---|
| 2026.01.13 | ₩21,677 | ₩21,690 | ₩21,383 | ₩21,583 | -0.43% | 11.3만 |
|---|
| 2026.01.12 | ₩21,530 | ₩21,690 | ₩21,356 | ₩21,623 | +0.43% | 16.5만 |
|---|
| 2026.01.09 | ₩21,356 | ₩21,517 | ₩21,316 | ₩21,477 | +0.56% | 14.2만 |
|---|
| 2026.01.08 | ₩20,983 | ₩21,450 | ₩20,956 | ₩21,356 | +1.78% | 18.4만 |
|---|
| 2026.01.07 | ₩21,090 | ₩21,183 | ₩20,969 | ₩21,049 | -0.19% | 18.5만 |
|---|
| 2026.01.06 | ₩20,769 | ₩21,076 | ₩20,689 | ₩21,076 | +1.48% | 19.3만 |
|---|
| 2026.01.05 | ₩20,756 | ₩20,929 | ₩20,689 | ₩20,769 | +0.06% | 18.1만 |
|---|
| 2026.01.02 | ₩20,676 | ₩20,889 | ₩20,409 | ₩20,783 | +0.52% | 17.4만 |
|---|
| 2025.12.31 | ₩20,689 | ₩20,716 | ₩20,569 | ₩20,596 | -0.45% | 12.8만 |
|---|
| 2025.12.30 | ₩20,529 | ₩20,716 | ₩20,529 | ₩20,689 | +0.78% | 14.6만 |
|---|
| 2025.12.29 | ₩20,556 | ₩20,596 | ₩20,502 | ₩20,556 | 0.00% | 18.9만 |
|---|
| 2025.12.26 | ₩20,449 | ₩20,556 | ₩20,409 | ₩20,542 | +0.46% | 26.8만 |
|---|
| 2025.12.24 | ₩20,235 | ₩20,489 | ₩20,222 | ₩20,489 | +1.25% | 12.8만 |
|---|
| 2025.12.23 | ₩20,395 | ₩20,422 | ₩20,182 | ₩20,209 | -0.92% | 22.1만 |
|---|
| 2025.12.22 | ₩20,542 | ₩20,582 | ₩20,422 | ₩20,422 | -0.58% | 27.1만 |
|---|
| 2025.12.19 | ₩20,916 | ₩20,943 | ₩20,649 | ₩20,702 | -1.02% | 16.2만 |
|---|
| 2025.12.18 | ₩21,170 | ₩21,196 | ₩20,956 | ₩20,969 | -0.95% | 16.5만 |
|---|
| 2025.12.17 | ₩20,969 | ₩21,170 | ₩20,929 | ₩21,076 | +0.51% | 20.7만 |
|---|
| 2025.12.16 | ₩20,956 | ₩21,049 | ₩20,823 | ₩20,943 | -0.06% | 14.8만 |
|---|
| 2025.12.15 | ₩20,916 | ₩20,983 | ₩20,796 | ₩20,969 | +0.26% | 9.7만 |
|---|
| 2025.12.12 | ₩20,783 | ₩20,903 | ₩20,769 | ₩20,849 | +0.32% | 12.6만 |
|---|
| 2025.12.11 | ₩20,742 | ₩20,863 | ₩20,609 | ₩20,622 | -0.58% | 14.6만 |
|---|
| 2025.12.10 | ₩20,516 | ₩20,823 | ₩20,516 | ₩20,702 | +0.91% | 12.6만 |
|---|
| 2025.12.09 | ₩20,369 | ₩20,596 | ₩20,369 | ₩20,476 | +0.52% | 15.2만 |
|---|
| 2025.12.08 | ₩20,422 | ₩20,422 | ₩20,289 | ₩20,315 | -0.52% | 16.6만 |
|---|
| 2025.12.05 | ₩20,476 | ₩20,622 | ₩20,409 | ₩20,409 | -0.33% | 15.5만 |
|---|
| 2025.12.04 | ₩20,702 | ₩20,716 | ₩20,489 | ₩20,502 | -0.97% | 14.9만 |
|---|
| 2025.12.03 | ₩20,756 | ₩20,916 | ₩20,676 | ₩20,769 | +0.06% | 19.9만 |
|---|
| 2025.12.02 | ₩20,823 | ₩20,836 | ₩20,649 | ₩20,756 | -0.32% | 25.7만 |
|---|
| 2025.12.01 | ₩20,742 | ₩20,863 | ₩20,676 | ₩20,783 | +0.19% | 15.8만 |
|---|
| 2025.11.28 | ₩20,916 | ₩20,916 | ₩20,809 | ₩20,876 | -0.19% | 9.8만 |
|---|
| 2025.11.26 | ₩20,702 | ₩21,049 | ₩20,702 | ₩20,876 | +0.84% | 18.2만 |
|---|
| 2025.11.25 | ₩20,529 | ₩20,889 | ₩20,529 | ₩20,756 | +1.11% | 13.4만 |
|---|
| 2025.11.24 | ₩20,462 | ₩20,556 | ₩20,302 | ₩20,462 | 0.00% | 16.5만 |
|---|
| 2025.11.21 | ₩20,102 | ₩20,676 | ₩20,102 | ₩20,609 | +2.52% | 20.1만 |
|---|
| 2025.11.20 | ₩20,395 | ₩20,449 | ₩20,035 | ₩20,048 | -1.70% | 18.5만 |
|---|
| 2025.11.19 | ₩20,569 | ₩20,569 | ₩20,209 | ₩20,249 | -1.56% | 21만 |
|---|
| 2025.11.18 | ₩20,342 | ₩20,609 | ₩20,342 | ₩20,582 | +1.18% | 18.5만 |
|---|
| 2025.11.17 | ₩20,622 | ₩20,662 | ₩20,329 | ₩20,382 | -1.17% | 29.2만 |
|---|
| 2025.11.14 | ₩20,542 | ₩20,649 | ₩20,409 | ₩20,636 | +0.45% | 13.4만 |
|---|
| 2025.11.13 | ₩20,582 | ₩20,676 | ₩20,542 | ₩20,622 | +0.19% | 11.8만 |
|---|
| 2025.11.12 | ₩20,796 | ₩20,889 | ₩20,636 | ₩20,636 | -0.77% | 20.7만 |
|---|
| 2025.11.11 | ₩20,662 | ₩20,836 | ₩20,662 | ₩20,836 | +0.84% | 10.5만 |
|---|
| 2025.11.10 | ₩20,689 | ₩20,742 | ₩20,529 | ₩20,609 | -0.39% | 15.4만 |
|---|
| 2025.11.07 | ₩20,128 | ₩20,676 | ₩20,088 | ₩20,676 | +2.72% | 18.6만 |
|---|
| 2025.11.06 | ₩20,169 | ₩20,249 | ₩20,035 | ₩20,128 | -0.20% | 17.1만 |
|---|
| 2025.11.05 | ₩20,048 | ₩20,262 | ₩19,982 | ₩20,195 | +0.73% | 14.9만 |
|---|
| 2025.11.04 | ₩20,008 | ₩20,115 | ₩19,902 | ₩19,982 | -0.13% | 14.5만 |
|---|
| 2025.11.03 | ₩19,995 | ₩20,088 | ₩19,781 | ₩20,075 | +0.40% | 14.7만 |
|---|
| 2025.10.31 | ₩20,008 | ₩20,115 | ₩19,808 | ₩20,062 | +0.27% | 29.2만 |
|---|
| 2025.10.30 | ₩19,942 | ₩20,115 | ₩19,928 | ₩20,062 | +0.60% | 16.7만 |
|---|
| 2025.10.29 | ₩20,369 | ₩20,369 | ₩19,915 | ₩20,048 | -1.57% | 27.8만 |
|---|
| 2025.10.28 | ₩20,636 | ₩20,636 | ₩20,342 | ₩20,409 | -1.10% | 20.7만 |
|---|
| 2025.10.27 | ₩20,702 | ₩20,716 | ₩20,556 | ₩20,649 | -0.26% | 20.5만 |
|---|
| 2025.10.24 | ₩20,716 | ₩20,742 | ₩20,622 | ₩20,676 | -0.19% | 19.6만 |
|---|
| 2025.10.23 | ₩20,756 | ₩20,769 | ₩20,516 | ₩20,596 | -0.77% | 13.7만 |
|---|
| 2025.10.22 | ₩20,556 | ₩20,769 | ₩20,556 | ₩20,716 | +0.78% | 11.9만 |
|---|
| 2025.10.21 | ₩20,636 | ₩20,769 | ₩20,529 | ₩20,556 | -0.39% | 9.2만 |
|---|
| 2025.10.20 | ₩20,596 | ₩20,649 | ₩20,435 | ₩20,636 | +0.19% | 24.4만 |
|---|
| 2025.10.17 | ₩20,516 | ₩20,676 | ₩20,502 | ₩20,609 | +0.46% | 11만 |
|---|
| 2025.10.16 | ₩20,729 | ₩20,823 | ₩20,435 | ₩20,569 | -0.77% | 11.3만 |
|---|
| 2025.10.15 | ₩20,636 | ₩20,849 | ₩20,569 | ₩20,783 | +0.71% | 13.2만 |
|---|
| 2025.10.14 | ₩20,155 | ₩20,502 | ₩20,155 | ₩20,502 | +1.72% | 11.3만 |
|---|
| 2025.10.13 | ₩20,142 | ₩20,275 | ₩20,022 | ₩20,249 | +0.53% | 23만 |
|---|
| 2025.10.10 | ₩20,395 | ₩20,462 | ₩20,062 | ₩20,062 | -1.64% | 24.3만 |
|---|