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 | ₩21,965 | ₩22,005 | ₩21,778 | ₩21,872 | -0.43% | 26.1만 |
| 2026.10.08 | ₩21,765 | ₩21,938 | ₩21,538 | ₩21,925 | +0.74% | 31.1만 |
| 2026.10.07 | ₩21,938 | ₩21,978 | ₩21,765 | ₩21,791 | -0.67% | 28만 |
| 2026.10.06 | ₩21,898 | ₩22,139 | ₩21,872 | ₩21,978 | +0.37% | 41.7만 |
| 2026.10.05 | ₩22,045 | ₩22,045 | ₩21,738 | ₩21,805 | -1.09% | 29.5만 |
| 2026.10.02 | ₩22,219 | ₩22,352 | ₩22,005 | ₩22,085 | -0.60% | 25.6만 |
| 2026.10.01 | ₩22,072 | ₩22,165 | ₩21,805 | ₩22,018 | -0.24% | 43.4만 |
| 2026.09.30 | ₩22,379 | ₩22,406 | ₩22,179 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,219 |
| -0.72% |
| 24.8만 |
| 2026.09.29 | ₩22,285 | ₩22,406 | ₩22,165 | ₩22,259 | -0.12% | 37.1만 |
|---|
| 2026.09.28 | ₩22,446 | ₩22,472 | ₩22,192 | ₩22,312 | -0.59% | 29.3만 |
|---|
| 2026.09.25 | ₩22,553 | ₩22,553 | ₩22,245 | ₩22,486 | -0.30% | 20.9만 |
|---|
| 2026.09.24 | ₩22,459 | ₩22,566 | ₩22,312 | ₩22,459 | 0.00% | 27.1만 |
|---|
| 2026.09.23 | ₩22,940 | ₩22,940 | ₩22,419 | ₩22,432 | -2.21% | 41.6만 |
|---|
| 2026.09.22 | ₩23,047 | ₩23,087 | ₩22,913 | ₩22,980 | -0.29% | 16.3만 |
|---|
| 2026.09.21 | ₩22,913 | ₩22,980 | ₩22,820 | ₩22,926 | +0.06% | 12.5만 |
|---|
| 2026.09.18 | ₩23,087 | ₩23,087 | ₩22,873 | ₩22,900 | -0.81% | 23만 |
|---|
| 2026.09.17 | ₩23,260 | ₩23,314 | ₩23,113 | ₩23,180 | -0.34% | 19.1만 |
|---|
| 2026.09.16 | ₩23,340 | ₩23,474 | ₩22,833 | ₩23,047 | -1.26% | 34.7만 |
|---|
| 2026.09.15 | ₩23,327 | ₩23,407 | ₩23,234 | ₩23,327 | 0.00% | 11.1만 |
|---|
| 2026.09.14 | ₩23,367 | ₩23,527 | ₩23,234 | ₩23,380 | +0.06% | 11.6만 |
|---|
| 2026.09.11 | ₩23,434 | ₩23,527 | ₩23,287 | ₩23,354 | -0.34% | 14.7만 |
|---|
| 2026.09.10 | ₩23,487 | ₩23,581 | ₩23,220 | ₩23,300 | -0.80% | 23.3만 |
|---|
| 2026.09.09 | ₩23,621 | ₩23,688 | ₩23,314 | ₩23,487 | -0.57% | 24.6만 |
|---|
| 2026.09.08 | ₩23,901 | ₩23,928 | ₩23,621 | ₩23,661 | -1.01% | 22만 |
|---|
| 2026.09.04 | ₩23,741 | ₩24,101 | ₩23,714 | ₩23,955 | +0.90% | 18.4만 |
|---|
| 2026.09.03 | ₩24,155 | ₩24,155 | ₩23,834 | ₩23,861 | -1.22% | 14.5만 |
|---|
| 2026.09.02 | ₩23,888 | ₩24,048 | ₩23,728 | ₩23,928 | +0.17% | 14.8만 |
|---|
| 2026.09.01 | ₩23,834 | ₩23,995 | ₩23,688 | ₩23,781 | -0.22% | 15만 |
|---|
| 2026.08.31 | ₩24,075 | ₩24,075 | ₩23,808 | ₩23,874 | -0.83% | 20.7만 |
|---|
| 2026.08.28 | ₩24,235 | ₩24,315 | ₩24,128 | ₩24,128 | -0.44% | 13만 |
|---|
| 2026.08.27 | ₩24,262 | ₩24,315 | ₩24,155 | ₩24,155 | -0.44% | 27.7만 |
|---|
| 2026.08.26 | ₩24,529 | ₩24,555 | ₩24,342 | ₩24,355 | -0.71% | 38.8만 |
|---|
| 2026.08.25 | ₩24,475 | ₩24,582 | ₩24,409 | ₩24,569 | +0.38% | 38.6만 |
|---|
| 2026.08.24 | ₩24,342 | ₩24,609 | ₩24,328 | ₩24,489 | +0.60% | 20만 |
|---|
| 2026.08.21 | ₩24,582 | ₩24,582 | ₩24,262 | ₩24,409 | -0.71% | 11.4만 |
|---|
| 2026.08.20 | ₩24,248 | ₩24,515 | ₩24,182 | ₩24,462 | +0.88% | 26.2만 |
|---|
| 2026.08.19 | ₩24,088 | ₩24,302 | ₩23,995 | ₩24,288 | +0.83% | 18.2만 |
|---|
| 2026.08.18 | ₩23,941 | ₩24,021 | ₩23,888 | ₩23,888 | -0.22% | 13.4만 |
|---|
| 2026.08.17 | ₩24,021 | ₩24,088 | ₩23,741 | ₩23,901 | -0.50% | 33.2만 |
|---|
| 2026.08.14 | ₩24,248 | ₩24,382 | ₩24,101 | ₩24,101 | -0.61% | 16만 |
|---|
| 2026.08.13 | ₩24,182 | ₩24,368 | ₩24,182 | ₩24,262 | +0.33% | 14.1만 |
|---|
| 2026.08.12 | ₩23,821 | ₩24,035 | ₩23,794 | ₩24,008 | +0.78% | 20.6만 |
|---|
| 2026.08.11 | ₩23,928 | ₩23,941 | ₩23,768 | ₩23,781 | -0.61% | 20.6만 |
|---|
| 2026.08.10 | ₩24,208 | ₩24,208 | ₩23,714 | ₩23,808 | -1.65% | 24.2만 |
|---|
| 2026.08.07 | ₩24,168 | ₩24,342 | ₩24,101 | ₩24,302 | +0.55% | 9.9만 |
|---|
| 2026.08.06 | ₩24,435 | ₩24,489 | ₩24,035 | ₩24,075 | -1.48% | 22.3만 |
|---|
| 2026.08.05 | ₩24,489 | ₩24,489 | ₩24,048 | ₩24,168 | -1.31% | 25만 |
|---|
| 2026.08.04 | ₩24,502 | ₩24,622 | ₩24,288 | ₩24,529 | +0.11% | 16.2만 |
|---|
| 2026.08.03 | ₩24,649 | ₩24,809 | ₩24,569 | ₩24,622 | -0.11% | 17.4만 |
|---|
| 2026.07.31 | ₩24,782 | ₩24,836 | ₩24,475 | ₩24,555 | -0.92% | 30만 |
|---|
| 2026.07.30 | ₩25,196 | ₩25,196 | ₩24,529 | ₩24,809 | -1.54% | 14.9만 |
|---|
| 2026.07.29 | ₩25,223 | ₩25,383 | ₩25,103 | ₩25,143 | -0.32% | 14.3만 |
|---|
| 2026.07.28 | ₩25,290 | ₩25,317 | ₩25,063 | ₩25,170 | -0.48% | 10.5만 |
|---|
| 2026.07.27 | ₩25,049 | ₩25,276 | ₩25,049 | ₩25,103 | +0.21% | 13.6만 |
|---|
| 2026.07.24 | ₩24,863 | ₩25,156 | ₩24,863 | ₩25,049 | +0.75% | 12.5만 |
|---|
| 2026.07.23 | ₩24,889 | ₩25,023 | ₩24,662 | ₩24,769 | -0.48% | 11만 |
|---|
| 2026.07.22 | ₩25,317 | ₩25,317 | ₩24,956 | ₩24,969 | -1.37% | 11.6만 |
|---|
| 2026.07.21 | ₩25,223 | ₩25,276 | ₩25,023 | ₩25,276 | +0.21% | 9.4만 |
|---|
| 2026.07.20 | ₩25,410 | ₩25,410 | ₩25,090 | ₩25,170 | -0.95% | 10만 |
|---|
| 2026.07.17 | ₩25,570 | ₩25,837 | ₩25,330 | ₩25,557 | -0.05% | 15.9만 |
|---|
| 2026.07.16 | ₩25,049 | ₩25,650 | ₩25,009 | ₩25,624 | +2.29% | 20.7만 |
|---|
| 2026.07.15 | ₩24,983 | ₩25,317 | ₩24,889 | ₩24,956 | -0.11% | 15.8만 |
|---|
| 2026.07.14 | ₩24,903 | ₩24,903 | ₩24,729 | ₩24,863 | -0.16% | 9.7만 |
|---|
| 2026.07.13 | ₩24,809 | ₩24,956 | ₩24,689 | ₩24,769 | -0.16% | 13.5만 |
|---|
| 2026.07.10 | ₩24,702 | ₩24,796 | ₩24,569 | ₩24,716 | +0.05% | 19.7만 |
|---|
| 2026.07.09 | ₩24,689 | ₩24,742 | ₩24,555 | ₩24,649 | -0.16% | 13.3만 |
|---|
| 2026.07.08 | ₩24,782 | ₩24,916 | ₩24,515 | ₩24,542 | -0.97% | 15.8만 |
|---|
| 2026.07.07 | ₩24,983 | ₩25,330 | ₩24,876 | ₩24,889 | -0.37% | 23.8만 |
|---|
| 2026.07.06 | ₩25,170 | ₩25,196 | ₩24,929 | ₩24,929 | -0.95% | 10.8만 |
|---|
| 2026.07.02 | ₩25,049 | ₩25,223 | ₩25,049 | ₩25,210 | +0.64% | 20.6만 |
|---|
| 2026.07.01 | ₩24,782 | ₩25,063 | ₩24,702 | ₩24,916 | +0.54% | 10.4만 |
|---|
| 2026.06.30 | ₩24,956 | ₩24,956 | ₩24,729 | ₩24,796 | -0.64% | 15.6만 |
|---|
| 2026.06.29 | ₩24,983 | ₩25,023 | ₩24,756 | ₩25,023 | +0.16% | 18.1만 |
|---|
| 2026.06.26 | ₩24,489 | ₩24,996 | ₩24,489 | ₩24,983 | +2.02% | 26만 |
|---|
| 2026.06.25 | ₩24,235 | ₩24,435 | ₩24,075 | ₩24,422 | +0.77% | 17.7만 |
|---|
| 2026.06.24 | ₩24,235 | ₩24,382 | ₩24,155 | ₩24,262 | +0.11% | 17.5만 |
|---|
| 2026.06.23 | ₩23,808 | ₩24,195 | ₩23,808 | ₩24,142 | +1.40% | 15.2만 |
|---|
| 2026.06.22 | ₩23,901 | ₩23,968 | ₩23,834 | ₩23,848 | -0.22% | 11.7만 |
|---|
| 2026.06.18 | ₩23,995 | ₩24,101 | ₩23,928 | ₩23,995 | 0.00% | 9.6만 |
|---|
| 2026.06.17 | ₩24,288 | ₩24,355 | ₩23,621 | ₩23,741 | -2.25% | 16.7만 |
|---|
| 2026.06.16 | ₩24,355 | ₩24,502 | ₩24,208 | ₩24,315 | -0.16% | 25.7만 |
|---|
| 2026.06.15 | ₩24,609 | ₩24,649 | ₩24,222 | ₩24,288 | -1.30% | 23.9만 |
|---|
| 2026.06.12 | ₩24,582 | ₩24,729 | ₩24,502 | ₩24,529 | -0.22% | 11.7만 |
|---|
| 2026.06.11 | ₩24,422 | ₩24,676 | ₩24,355 | ₩24,502 | +0.33% | 17.8만 |
|---|
| 2026.06.10 | ₩24,315 | ₩24,702 | ₩24,315 | ₩24,328 | +0.05% | 14.9만 |
|---|
| 2026.06.09 | ₩24,035 | ₩24,582 | ₩24,035 | ₩24,449 | +1.72% | 27만 |
|---|
| 2026.06.08 | ₩23,968 | ₩24,115 | ₩23,874 | ₩23,915 | -0.22% | 9.7만 |
|---|
| 2026.06.05 | ₩23,607 | ₩24,035 | ₩23,607 | ₩23,848 | +1.02% | 10.9만 |
|---|
| 2026.06.04 | ₩23,447 | ₩23,728 | ₩23,447 | ₩23,728 | +1.20% | 10.1만 |
|---|
| 2026.06.03 | ₩23,327 | ₩23,434 | ₩23,193 | ₩23,220 | -0.46% | 7.2만 |
|---|
| 2026.06.02 | ₩23,220 | ₩23,527 | ₩23,180 | ₩23,407 | +0.81% | 9.5만 |
|---|
| 2026.06.01 | ₩23,180 | ₩23,314 | ₩23,060 | ₩23,193 | +0.06% | 9.2만 |
|---|
| 2026.05.29 | ₩23,487 | ₩23,527 | ₩23,287 | ₩23,327 | -0.68% | 13.4만 |
|---|
| 2026.05.28 | ₩23,447 | ₩23,594 | ₩23,367 | ₩23,527 | +0.34% | 5.7만 |
|---|
| 2026.05.27 | ₩23,407 | ₩23,661 | ₩23,407 | ₩23,487 | +0.34% | 8.8만 |
|---|
| 2026.05.26 | ₩23,220 | ₩23,420 | ₩23,220 | ₩23,407 | +0.81% | 13.7만 |
|---|
| 2026.05.22 | ₩23,247 | ₩23,260 | ₩23,127 | ₩23,207 | -0.17% | 7.4만 |
|---|
| 2026.05.21 | ₩22,900 | ₩23,234 | ₩22,766 | ₩23,167 | +1.17% | 9.7만 |
|---|
| 2026.05.20 | ₩22,606 | ₩23,020 | ₩22,526 | ₩23,020 | +1.83% | 9.1만 |
|---|
| 2026.05.19 | ₩22,579 | ₩22,686 | ₩22,432 | ₩22,539 | -0.18% | 7.1만 |
|---|
| 2026.05.18 | ₩22,366 | ₩22,726 | ₩22,366 | ₩22,699 | +1.49% | 9.5만 |
|---|
| 2026.05.15 | ₩22,673 | ₩22,673 | ₩22,406 | ₩22,472 | -0.88% | 11.1만 |
|---|
| 2026.05.14 | ₩22,886 | ₩23,020 | ₩22,766 | ₩22,766 | -0.53% | 7.2만 |
|---|
| 2026.05.13 | ₩22,820 | ₩22,820 | ₩22,606 | ₩22,726 | -0.41% | 8.9만 |
|---|
| 2026.05.12 | ₩22,900 | ₩22,926 | ₩22,673 | ₩22,873 | -0.12% | 17.8만 |
|---|
| 2026.05.11 | ₩23,060 | ₩23,180 | ₩22,833 | ₩22,900 | -0.69% | 12.2만 |
|---|
| 2026.05.08 | ₩23,033 | ₩23,220 | ₩23,020 | ₩23,073 | +0.17% | 10.9만 |
|---|
| 2026.05.07 | ₩22,940 | ₩23,207 | ₩22,846 | ₩22,966 | +0.12% | 14.4만 |
|---|
| 2026.05.06 | ₩22,886 | ₩23,180 | ₩22,860 | ₩22,953 | +0.29% | 15.4만 |
|---|
| 2026.05.05 | ₩22,326 | ₩22,806 | ₩22,272 | ₩22,726 | +1.79% | 12.6만 |
|---|
| 2026.05.04 | ₩22,312 | ₩22,432 | ₩22,072 | ₩22,139 | -0.78% | 9.4만 |
|---|
| 2026.05.01 | ₩22,379 | ₩22,472 | ₩22,285 | ₩22,459 | +0.36% | 18.9만 |
|---|
| 2026.04.30 | ₩22,179 | ₩22,419 | ₩22,179 | ₩22,339 | +0.72% | 7.4만 |
|---|
| 2026.04.29 | ₩22,406 | ₩22,459 | ₩22,085 | ₩22,139 | -1.19% | 6.1만 |
|---|
| 2026.04.28 | ₩22,326 | ₩22,512 | ₩22,165 | ₩22,499 | +0.78% | 6.9만 |
|---|
| 2026.04.27 | ₩22,299 | ₩22,499 | ₩22,245 | ₩22,299 | 0.00% | 8.2만 |
|---|
| 2026.04.24 | ₩22,032 | ₩22,326 | ₩21,978 | ₩22,285 | +1.15% | 8.5만 |
|---|
| 2026.04.23 | ₩22,165 | ₩22,259 | ₩21,885 | ₩22,099 | -0.30% | 14.8만 |
|---|
| 2026.04.22 | ₩22,285 | ₩22,312 | ₩21,978 | ₩22,045 | -1.08% | 9.6만 |
|---|
| 2026.04.21 | ₩22,526 | ₩22,606 | ₩22,192 | ₩22,192 | -1.48% | 16.1만 |
|---|
| 2026.04.20 | ₩22,379 | ₩22,539 | ₩22,326 | ₩22,526 | +0.66% | 10.8만 |
|---|
| 2026.04.17 | ₩22,139 | ₩22,526 | ₩22,139 | ₩22,472 | +1.51% | 14.2만 |
|---|
| 2026.04.16 | ₩21,925 | ₩22,125 | ₩21,912 | ₩21,992 | +0.30% | 11.3만 |
|---|
| 2026.04.15 | ₩21,858 | ₩21,952 | ₩21,751 | ₩21,938 | +0.37% | 8.8만 |
|---|
| 2026.04.14 | ₩21,578 | ₩21,885 | ₩21,551 | ₩21,872 | +1.36% | 13.8만 |
|---|
| 2026.04.13 | ₩21,498 | ₩21,618 | ₩21,324 | ₩21,591 | +0.43% | 6.3만 |
|---|
| 2026.04.10 | ₩21,391 | ₩21,618 | ₩21,364 | ₩21,564 | +0.81% | 10.4만 |
|---|
| 2026.04.09 | ₩21,017 | ₩21,511 | ₩21,004 | ₩21,364 | +1.65% | 10.8만 |
|---|
| 2026.04.08 | ₩21,084 | ₩21,151 | ₩21,017 | ₩21,124 | +0.19% | 18.4만 |
|---|
| 2026.04.07 | ₩20,496 | ₩20,777 | ₩20,496 | ₩20,697 | +0.98% | 14.1만 |
|---|
| 2026.04.06 | ₩20,470 | ₩20,563 | ₩20,416 | ₩20,523 | +0.26% | 7.3만 |
|---|
| 2026.04.02 | ₩20,162 | ₩20,536 | ₩20,136 | ₩20,523 | +1.79% | 15.2만 |
|---|
| 2026.04.01 | ₩20,429 | ₩20,550 | ₩20,336 | ₩20,349 | -0.39% | 15.6만 |
|---|
| 2026.03.31 | ₩20,323 | ₩20,630 | ₩20,202 | ₩20,403 | +0.39% | 21.4만 |
|---|
| 2026.03.30 | ₩20,202 | ₩20,363 | ₩20,042 | ₩20,109 | -0.46% | 33.5만 |
|---|
| 2026.03.27 | ₩20,296 | ₩20,323 | ₩19,922 | ₩19,989 | -1.51% | 18.3만 |
|---|
| 2026.03.26 | ₩20,349 | ₩20,630 | ₩20,336 | ₩20,389 | +0.20% | 13.7만 |
|---|
| 2026.03.25 | ₩20,630 | ₩20,697 | ₩20,283 | ₩20,403 | -1.10% | 14만 |
|---|
| 2026.03.24 | ₩20,456 | ₩20,683 | ₩20,403 | ₩20,443 | -0.07% | 9.3만 |
|---|
| 2026.03.23 | ₩20,697 | ₩20,910 | ₩20,483 | ₩20,603 | -0.45% | 16.3만 |
|---|
| 2026.03.20 | ₩21,151 | ₩21,151 | ₩20,403 | ₩20,483 | -3.16% | 20.6만 |
|---|
| 2026.03.19 | ₩21,124 | ₩21,324 | ₩21,017 | ₩21,191 | +0.32% | 11.2만 |
|---|
| 2026.03.18 | ₩21,337 | ₩21,484 | ₩21,204 | ₩21,217 | -0.56% | 13.9만 |
|---|
| 2026.03.17 | ₩21,324 | ₩21,564 | ₩21,324 | ₩21,418 | +0.44% | 15.7만 |
|---|
| 2026.03.16 | ₩21,217 | ₩21,404 | ₩21,137 | ₩21,231 | +0.06% | 7.7만 |
|---|
| 2026.03.13 | ₩21,097 | ₩21,177 | ₩20,737 | ₩20,763 | -1.58% | 9.4만 |
|---|
| 2026.03.12 | ₩20,964 | ₩21,137 | ₩20,897 | ₩20,950 | -0.06% | 9.6만 |
|---|
| 2026.03.11 | ₩21,364 | ₩21,364 | ₩21,070 | ₩21,151 | -1.00% | 12.4만 |
|---|
| 2026.03.10 | ₩21,364 | ₩21,605 | ₩21,257 | ₩21,364 | 0.00% | 8.5만 |
|---|
| 2026.03.09 | ₩21,297 | ₩21,511 | ₩20,843 | ₩21,444 | +0.69% | 13.9만 |
|---|
| 2026.03.06 | ₩21,751 | ₩21,751 | ₩21,364 | ₩21,551 | -0.92% | 9만 |
|---|
| 2026.03.05 | ₩21,938 | ₩21,938 | ₩21,685 | ₩21,845 | -0.43% | 10.5만 |
|---|
| 2026.03.04 | ₩21,898 | ₩22,085 | ₩21,685 | ₩22,058 | +0.73% | 9.1만 |
|---|
| 2026.03.03 | ₩21,738 | ₩21,938 | ₩21,311 | ₩21,791 | +0.25% | 15.7만 |
|---|
| 2026.03.02 | ₩21,685 | ₩22,018 | ₩21,564 | ₩21,952 | +1.23% | 7.2만 |
|---|
| 2026.02.27 | ₩22,112 | ₩22,152 | ₩21,791 | ₩21,872 | -1.09% | 19.9만 |
|---|
| 2026.02.26 | ₩21,992 | ₩22,232 | ₩21,925 | ₩22,205 | +0.97% | 20.6만 |
|---|
| 2026.02.25 | ₩21,805 | ₩21,912 | ₩21,631 | ₩21,912 | +0.49% | 15.8만 |
|---|
| 2026.02.24 | ₩21,685 | ₩21,765 | ₩21,564 | ₩21,738 | +0.25% | 11.8만 |
|---|
| 2026.02.23 | ₩21,711 | ₩21,845 | ₩21,524 | ₩21,631 | -0.37% | 15.4만 |
|---|
| 2026.02.20 | ₩21,751 | ₩21,898 | ₩21,685 | ₩21,898 | +0.68% | 11.7만 |
|---|
| 2026.02.19 | ₩21,645 | ₩21,791 | ₩21,605 | ₩21,738 | +0.43% | 9.6만 |
|---|
| 2026.02.18 | ₩21,845 | ₩21,845 | ₩21,564 | ₩21,578 | -1.22% | 31.2만 |
|---|
| 2026.02.17 | ₩21,872 | ₩21,952 | ₩21,498 | ₩21,898 | +0.12% | 19.7만 |
|---|
| 2026.02.13 | ₩21,591 | ₩21,885 | ₩21,538 | ₩21,765 | +0.80% | 25.1만 |
|---|
| 2026.02.12 | ₩21,992 | ₩22,072 | ₩21,297 | ₩21,484 | -2.31% | 14.8만 |
|---|
| 2026.02.11 | ₩22,192 | ₩22,232 | ₩21,845 | ₩21,885 | -1.38% | 10.4만 |
|---|
| 2026.02.10 | ₩21,925 | ₩22,205 | ₩21,912 | ₩22,125 | +0.91% | 9.4만 |
|---|
| 2026.02.09 | ₩21,925 | ₩21,925 | ₩21,645 | ₩21,898 | -0.12% | 10.1만 |
|---|
| 2026.02.06 | ₩21,818 | ₩22,018 | ₩21,791 | ₩21,965 | +0.67% | 14.2만 |
|---|
| 2026.02.05 | ₩21,578 | ₩21,832 | ₩21,551 | ₩21,751 | +0.80% | 12.9만 |
|---|
| 2026.02.04 | ₩21,404 | ₩21,832 | ₩21,404 | ₩21,725 | +1.50% | 10.8만 |
|---|
| 2026.02.03 | ₩21,217 | ₩21,471 | ₩21,151 | ₩21,311 | +0.44% | 11.7만 |
|---|
| 2026.02.02 | ₩21,257 | ₩21,364 | ₩21,164 | ₩21,231 | -0.13% | 18.8만 |
|---|
| 2026.01.30 | ₩21,231 | ₩21,351 | ₩21,004 | ₩21,324 | +0.44% | 14.9만 |
|---|
| 2026.01.29 | ₩20,977 | ₩21,217 | ₩20,910 | ₩21,177 | +0.95% | 11.7만 |
|---|
| 2026.01.28 | ₩21,378 | ₩21,431 | ₩20,830 | ₩20,883 | -2.31% | 12.4만 |
|---|
| 2026.01.27 | ₩21,378 | ₩21,418 | ₩21,244 | ₩21,351 | -0.12% | 12.5만 |
|---|
| 2026.01.26 | ₩21,631 | ₩21,698 | ₩21,324 | ₩21,364 | -1.23% | 10.2만 |
|---|
| 2026.01.23 | ₩21,631 | ₩21,711 | ₩21,511 | ₩21,618 | -0.06% | 26.3만 |
|---|
| 2026.01.22 | ₩21,832 | ₩22,005 | ₩21,631 | ₩21,671 | -0.73% | 13.6만 |
|---|
| 2026.01.21 | ₩21,738 | ₩21,805 | ₩21,538 | ₩21,805 | +0.31% | 10.7만 |
|---|
| 2026.01.20 | ₩21,751 | ₩21,791 | ₩21,431 | ₩21,618 | -0.61% | 13만 |
|---|
| 2026.01.16 | ₩21,912 | ₩22,112 | ₩21,845 | ₩22,085 | +0.79% | 14만 |
|---|
| 2026.01.15 | ₩21,725 | ₩22,032 | ₩21,711 | ₩21,952 | +1.04% | 23.6만 |
|---|
| 2026.01.14 | ₩21,591 | ₩21,765 | ₩21,511 | ₩21,751 | +0.74% | 22.9만 |
|---|
| 2026.01.13 | ₩21,685 | ₩21,698 | ₩21,391 | ₩21,591 | -0.43% | 11.3만 |
|---|
| 2026.01.12 | ₩21,538 | ₩21,698 | ₩21,364 | ₩21,631 | +0.43% | 16.5만 |
|---|
| 2026.01.09 | ₩21,364 | ₩21,524 | ₩21,324 | ₩21,484 | +0.56% | 14.2만 |
|---|
| 2026.01.08 | ₩20,990 | ₩21,458 | ₩20,964 | ₩21,364 | +1.78% | 18.4만 |
|---|
| 2026.01.07 | ₩21,097 | ₩21,191 | ₩20,977 | ₩21,057 | -0.19% | 18.5만 |
|---|
| 2026.01.06 | ₩20,777 | ₩21,084 | ₩20,697 | ₩21,084 | +1.48% | 19.3만 |
|---|
| 2026.01.05 | ₩20,763 | ₩20,937 | ₩20,697 | ₩20,777 | +0.06% | 18.1만 |
|---|
| 2026.01.02 | ₩20,683 | ₩20,897 | ₩20,416 | ₩20,790 | +0.52% | 17.4만 |
|---|
| 2025.12.31 | ₩20,697 | ₩20,723 | ₩20,576 | ₩20,603 | -0.45% | 12.8만 |
|---|
| 2025.12.30 | ₩20,536 | ₩20,723 | ₩20,536 | ₩20,697 | +0.78% | 14.6만 |
|---|
| 2025.12.29 | ₩20,563 | ₩20,603 | ₩20,510 | ₩20,563 | 0.00% | 18.9만 |
|---|
| 2025.12.26 | ₩20,456 | ₩20,563 | ₩20,416 | ₩20,550 | +0.46% | 26.8만 |
|---|
| 2025.12.24 | ₩20,243 | ₩20,496 | ₩20,229 | ₩20,496 | +1.25% | 12.8만 |
|---|
| 2025.12.23 | ₩20,403 | ₩20,429 | ₩20,189 | ₩20,216 | -0.92% | 22.1만 |
|---|
| 2025.12.22 | ₩20,550 | ₩20,590 | ₩20,429 | ₩20,429 | -0.58% | 27.1만 |
|---|
| 2025.12.19 | ₩20,924 | ₩20,950 | ₩20,656 | ₩20,710 | -1.02% | 16.2만 |
|---|
| 2025.12.18 | ₩21,177 | ₩21,204 | ₩20,964 | ₩20,977 | -0.95% | 16.5만 |
|---|
| 2025.12.17 | ₩20,977 | ₩21,177 | ₩20,937 | ₩21,084 | +0.51% | 20.7만 |
|---|
| 2025.12.16 | ₩20,964 | ₩21,057 | ₩20,830 | ₩20,950 | -0.06% | 14.8만 |
|---|
| 2025.12.15 | ₩20,924 | ₩20,990 | ₩20,803 | ₩20,977 | +0.26% | 9.7만 |
|---|
| 2025.12.12 | ₩20,790 | ₩20,910 | ₩20,777 | ₩20,857 | +0.32% | 12.6만 |
|---|
| 2025.12.11 | ₩20,750 | ₩20,870 | ₩20,616 | ₩20,630 | -0.58% | 14.6만 |
|---|
| 2025.12.10 | ₩20,523 | ₩20,830 | ₩20,523 | ₩20,710 | +0.91% | 12.6만 |
|---|
| 2025.12.09 | ₩20,376 | ₩20,603 | ₩20,376 | ₩20,483 | +0.52% | 15.2만 |
|---|
| 2025.12.08 | ₩20,429 | ₩20,429 | ₩20,296 | ₩20,323 | -0.52% | 16.6만 |
|---|
| 2025.12.05 | ₩20,483 | ₩20,630 | ₩20,416 | ₩20,416 | -0.33% | 15.5만 |
|---|
| 2025.12.04 | ₩20,710 | ₩20,723 | ₩20,496 | ₩20,510 | -0.97% | 14.9만 |
|---|
| 2025.12.03 | ₩20,763 | ₩20,924 | ₩20,683 | ₩20,777 | +0.06% | 19.9만 |
|---|
| 2025.12.02 | ₩20,830 | ₩20,843 | ₩20,656 | ₩20,763 | -0.32% | 25.7만 |
|---|
| 2025.12.01 | ₩20,750 | ₩20,870 | ₩20,683 | ₩20,790 | +0.19% | 15.8만 |
|---|
| 2025.11.28 | ₩20,924 | ₩20,924 | ₩20,817 | ₩20,883 | -0.19% | 9.8만 |
|---|
| 2025.11.26 | ₩20,710 | ₩21,057 | ₩20,710 | ₩20,883 | +0.84% | 18.2만 |
|---|
| 2025.11.25 | ₩20,536 | ₩20,897 | ₩20,536 | ₩20,763 | +1.11% | 13.4만 |
|---|
| 2025.11.24 | ₩20,470 | ₩20,563 | ₩20,309 | ₩20,470 | 0.00% | 16.5만 |
|---|
| 2025.11.21 | ₩20,109 | ₩20,683 | ₩20,109 | ₩20,616 | +2.52% | 20.1만 |
|---|
| 2025.11.20 | ₩20,403 | ₩20,456 | ₩20,042 | ₩20,056 | -1.70% | 18.5만 |
|---|
| 2025.11.19 | ₩20,576 | ₩20,576 | ₩20,216 | ₩20,256 | -1.56% | 21만 |
|---|
| 2025.11.18 | ₩20,349 | ₩20,616 | ₩20,349 | ₩20,590 | +1.18% | 18.5만 |
|---|
| 2025.11.17 | ₩20,630 | ₩20,670 | ₩20,336 | ₩20,389 | -1.17% | 29.2만 |
|---|
| 2025.11.14 | ₩20,550 | ₩20,656 | ₩20,416 | ₩20,643 | +0.45% | 13.4만 |
|---|
| 2025.11.13 | ₩20,590 | ₩20,683 | ₩20,550 | ₩20,630 | +0.19% | 11.8만 |
|---|
| 2025.11.12 | ₩20,803 | ₩20,897 | ₩20,643 | ₩20,643 | -0.77% | 20.7만 |
|---|
| 2025.11.11 | ₩20,670 | ₩20,843 | ₩20,670 | ₩20,843 | +0.84% | 10.5만 |
|---|
| 2025.11.10 | ₩20,697 | ₩20,750 | ₩20,536 | ₩20,616 | -0.39% | 15.4만 |
|---|
| 2025.11.07 | ₩20,136 | ₩20,683 | ₩20,096 | ₩20,683 | +2.72% | 18.6만 |
|---|
| 2025.11.06 | ₩20,176 | ₩20,256 | ₩20,042 | ₩20,136 | -0.20% | 17.1만 |
|---|
| 2025.11.05 | ₩20,056 | ₩20,269 | ₩19,989 | ₩20,202 | +0.73% | 14.9만 |
|---|
| 2025.11.04 | ₩20,016 | ₩20,122 | ₩19,909 | ₩19,989 | -0.13% | 14.5만 |
|---|
| 2025.11.03 | ₩20,002 | ₩20,096 | ₩19,789 | ₩20,082 | +0.40% | 14.7만 |
|---|
| 2025.10.31 | ₩20,016 | ₩20,122 | ₩19,815 | ₩20,069 | +0.27% | 29.2만 |
|---|
| 2025.10.30 | ₩19,949 | ₩20,122 | ₩19,935 | ₩20,069 | +0.60% | 16.7만 |
|---|
| 2025.10.29 | ₩20,376 | ₩20,376 | ₩19,922 | ₩20,056 | -1.57% | 27.8만 |
|---|
| 2025.10.28 | ₩20,643 | ₩20,643 | ₩20,349 | ₩20,416 | -1.10% | 20.7만 |
|---|
| 2025.10.27 | ₩20,710 | ₩20,723 | ₩20,563 | ₩20,656 | -0.26% | 20.5만 |
|---|
| 2025.10.24 | ₩20,723 | ₩20,750 | ₩20,630 | ₩20,683 | -0.19% | 19.6만 |
|---|
| 2025.10.23 | ₩20,763 | ₩20,777 | ₩20,523 | ₩20,603 | -0.77% | 13.7만 |
|---|
| 2025.10.22 | ₩20,563 | ₩20,777 | ₩20,563 | ₩20,723 | +0.78% | 11.9만 |
|---|
| 2025.10.21 | ₩20,643 | ₩20,777 | ₩20,536 | ₩20,563 | -0.39% | 9.2만 |
|---|
| 2025.10.20 | ₩20,603 | ₩20,656 | ₩20,443 | ₩20,643 | +0.19% | 24.4만 |
|---|
| 2025.10.17 | ₩20,523 | ₩20,683 | ₩20,510 | ₩20,616 | +0.46% | 11만 |
|---|
| 2025.10.16 | ₩20,737 | ₩20,830 | ₩20,443 | ₩20,576 | -0.77% | 11.3만 |
|---|
| 2025.10.15 | ₩20,643 | ₩20,857 | ₩20,576 | ₩20,790 | +0.71% | 13.2만 |
|---|
| 2025.10.14 | ₩20,162 | ₩20,510 | ₩20,162 | ₩20,510 | +1.72% | 11.3만 |
|---|
| 2025.10.13 | ₩20,149 | ₩20,283 | ₩20,029 | ₩20,256 | +0.53% | 23만 |
|---|
| 2025.10.10 | ₩20,403 | ₩20,470 | ₩20,069 | ₩20,069 | -1.64% | 24.3만 |
|---|