시장 데이터를 불러오는 중
전체 종목
Invesco S&P 500 BuyWrite ETF 과거 주가
Invesco S&P 500 BuyWrite ETF · PBP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco S&P 500 BuyWrite ETF · PBP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,461 | ₩31,474 | ₩31,394 | ₩31,474 | +0.04% | 6.8만 |
| 2026.10.08 | ₩31,447 | ₩31,461 | ₩31,327 | ₩31,380 | -0.21% | 5.7만 |
| 2026.10.07 | ₩31,487 | ₩31,487 | ₩31,313 | ₩31,447 | -0.13% | 3만 |
| 2026.10.06 | ₩31,461 | ₩31,461 | ₩31,380 | ₩31,434 | -0.09% | 5.6만 |
| 2026.10.05 | ₩31,233 | ₩31,420 | ₩31,233 | ₩31,407 | +0.56% | 3.3만 |
| 2026.10.02 | ₩31,300 | ₩31,327 | ₩31,220 | ₩31,327 | +0.09% | 6.3만 |
| 2026.10.01 | ₩31,287 | ₩31,287 | ₩31,059 | ₩31,206 | -0.26% | 6.2만 |
| 2026.09.30 | ₩31,273 | ₩31,273 | ₩31,166 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,166 |
| -0.34% |
| 4만 |
| 2026.09.29 | ₩31,273 | ₩31,273 | ₩31,113 | ₩31,193 | -0.26% | 12.1만 |
|---|
| 2026.09.28 | ₩31,247 | ₩31,247 | ₩31,113 | ₩31,180 | -0.21% | 6.4만 |
|---|
| 2026.09.25 | ₩31,247 | ₩31,260 | ₩31,126 | ₩31,206 | -0.13% | 4만 |
|---|
| 2026.09.24 | ₩31,099 | ₩31,180 | ₩31,059 | ₩31,113 | +0.04% | 3.7만 |
|---|
| 2026.09.23 | ₩31,247 | ₩31,260 | ₩30,992 | ₩30,992 | -0.81% | 40.1만 |
|---|
| 2026.09.22 | ₩31,126 | ₩31,260 | ₩31,126 | ₩31,260 | +0.43% | 5.2만 |
|---|
| 2026.09.21 | ₩31,166 | ₩31,220 | ₩31,073 | ₩31,180 | +0.04% | 8.3만 |
|---|
| 2026.09.18 | ₩31,407 | ₩31,407 | ₩31,180 | ₩31,367 | -0.13% | 25.5만 |
|---|
| 2026.09.17 | ₩31,206 | ₩31,327 | ₩31,193 | ₩31,313 | +0.34% | 4.1만 |
|---|
| 2026.09.16 | ₩31,247 | ₩31,247 | ₩30,792 | ₩30,979 | -0.86% | 5.7만 |
|---|
| 2026.09.15 | ₩31,166 | ₩31,166 | ₩31,046 | ₩31,086 | -0.26% | 6.1만 |
|---|
| 2026.09.14 | ₩31,006 | ₩31,220 | ₩31,006 | ₩31,180 | +0.56% | 4.2만 |
|---|
| 2026.09.11 | ₩31,273 | ₩31,273 | ₩31,180 | ₩31,247 | -0.09% | 6.2만 |
|---|
| 2026.09.10 | ₩30,925 | ₩31,086 | ₩30,925 | ₩31,046 | +0.39% | 4만 |
|---|
| 2026.09.09 | ₩31,233 | ₩31,233 | ₩31,073 | ₩31,126 | -0.34% | 5.1만 |
|---|
| 2026.09.08 | ₩31,354 | ₩31,354 | ₩31,032 | ₩31,220 | -0.43% | 6.6만 |
|---|
| 2026.09.04 | ₩31,354 | ₩31,354 | ₩31,153 | ₩31,273 | -0.26% | 4.6만 |
|---|
| 2026.09.03 | ₩31,086 | ₩31,300 | ₩31,086 | ₩31,300 | +0.69% | 3.8만 |
|---|
| 2026.09.02 | ₩31,139 | ₩31,153 | ₩31,019 | ₩31,139 | 0.00% | 4만 |
|---|
| 2026.09.01 | ₩31,073 | ₩31,113 | ₩30,952 | ₩31,046 | -0.09% | 4.7만 |
|---|
| 2026.08.31 | ₩31,193 | ₩31,193 | ₩31,073 | ₩31,180 | -0.04% | 1.8만 |
|---|
| 2026.08.28 | ₩31,313 | ₩31,313 | ₩31,113 | ₩31,180 | -0.43% | 5.8만 |
|---|
| 2026.08.27 | ₩31,206 | ₩31,206 | ₩31,113 | ₩31,193 | -0.04% | 13만 |
|---|
| 2026.08.26 | ₩31,046 | ₩31,073 | ₩31,019 | ₩31,059 | +0.04% | 4.5만 |
|---|
| 2026.08.25 | ₩31,113 | ₩31,113 | ₩30,992 | ₩31,046 | -0.22% | 2.7만 |
|---|
| 2026.08.24 | ₩31,126 | ₩31,126 | ₩30,912 | ₩30,979 | -0.47% | 7.4만 |
|---|
| 2026.08.21 | ₩31,300 | ₩31,340 | ₩31,220 | ₩31,287 | -0.04% | 2.1만 |
|---|
| 2026.08.20 | ₩31,380 | ₩31,394 | ₩31,260 | ₩31,340 | -0.13% | 6.1만 |
|---|
| 2026.08.19 | ₩31,327 | ₩31,354 | ₩31,287 | ₩31,300 | -0.09% | 3.9만 |
|---|
| 2026.08.18 | ₩31,367 | ₩31,367 | ₩31,260 | ₩31,300 | -0.21% | 2.2만 |
|---|
| 2026.08.17 | ₩31,233 | ₩31,327 | ₩31,233 | ₩31,247 | +0.04% | 19.5만 |
|---|
| 2026.08.14 | ₩31,247 | ₩31,327 | ₩31,247 | ₩31,287 | +0.13% | 1.8만 |
|---|
| 2026.08.13 | ₩31,380 | ₩31,541 | ₩31,287 | ₩31,300 | -0.26% | 14.4만 |
|---|
| 2026.08.12 | ₩31,541 | ₩31,541 | ₩31,273 | ₩31,434 | -0.34% | 35.8만 |
|---|
| 2026.08.11 | ₩31,354 | ₩31,354 | ₩31,260 | ₩31,287 | -0.21% | 7.4만 |
|---|
| 2026.08.10 | ₩31,313 | ₩31,313 | ₩31,260 | ₩31,287 | -0.09% | 3.5만 |
|---|
| 2026.08.07 | ₩31,340 | ₩31,340 | ₩31,247 | ₩31,260 | -0.26% | 3.7만 |
|---|
| 2026.08.06 | ₩31,273 | ₩31,273 | ₩31,193 | ₩31,193 | -0.26% | 6.1만 |
|---|
| 2026.08.05 | ₩31,206 | ₩31,233 | ₩31,126 | ₩31,180 | -0.09% | 5.4만 |
|---|
| 2026.08.04 | ₩30,979 | ₩31,220 | ₩30,979 | ₩31,153 | +0.56% | 4.5만 |
|---|
| 2026.08.03 | ₩30,858 | ₩31,126 | ₩30,858 | ₩31,126 | +0.87% | 4.6만 |
|---|
| 2026.07.31 | ₩30,725 | ₩30,979 | ₩30,711 | ₩30,899 | +0.57% | 2.5만 |
|---|
| 2026.07.30 | ₩30,604 | ₩30,832 | ₩30,577 | ₩30,832 | +0.74% | 2.5만 |
|---|
| 2026.07.29 | ₩30,778 | ₩30,778 | ₩30,403 | ₩30,444 | -1.09% | 3.6만 |
|---|
| 2026.07.28 | ₩30,725 | ₩30,765 | ₩30,604 | ₩30,738 | +0.04% | 3.8만 |
|---|
| 2026.07.27 | ₩30,671 | ₩30,845 | ₩30,577 | ₩30,684 | +0.04% | 5.9만 |
|---|
| 2026.07.24 | ₩30,725 | ₩30,751 | ₩30,564 | ₩30,658 | -0.22% | 3.4만 |
|---|
| 2026.07.23 | ₩30,671 | ₩30,698 | ₩30,497 | ₩30,551 | -0.39% | 4만 |
|---|
| 2026.07.22 | ₩30,818 | ₩30,885 | ₩30,778 | ₩30,805 | -0.04% | 9.2만 |
|---|
| 2026.07.21 | ₩30,845 | ₩30,845 | ₩30,644 | ₩30,832 | -0.04% | 13.4만 |
|---|
| 2026.07.20 | ₩30,818 | ₩30,832 | ₩30,671 | ₩30,711 | -0.35% | 2.4만 |
|---|
| 2026.07.17 | ₩30,658 | ₩31,006 | ₩30,658 | ₩30,872 | +0.70% | 4.2만 |
|---|
| 2026.07.16 | ₩30,885 | ₩31,019 | ₩30,885 | ₩30,992 | +0.35% | 1.7만 |
|---|
| 2026.07.15 | ₩31,019 | ₩31,019 | ₩30,885 | ₩31,006 | -0.04% | 3만 |
|---|
| 2026.07.14 | ₩30,818 | ₩30,965 | ₩30,818 | ₩30,965 | +0.48% | 1.4만 |
|---|
| 2026.07.13 | ₩30,751 | ₩30,965 | ₩30,751 | ₩30,885 | +0.44% | 3.6만 |
|---|
| 2026.07.10 | ₩30,845 | ₩30,952 | ₩30,778 | ₩30,952 | +0.35% | 2.2만 |
|---|
| 2026.07.09 | ₩30,872 | ₩30,925 | ₩30,725 | ₩30,925 | +0.17% | 15.8만 |
|---|
| 2026.07.08 | ₩30,751 | ₩30,751 | ₩30,551 | ₩30,751 | 0.00% | 5.1만 |
|---|
| 2026.07.07 | ₩30,858 | ₩30,858 | ₩30,698 | ₩30,778 | -0.26% | 5.8만 |
|---|
| 2026.07.06 | ₩30,792 | ₩30,818 | ₩30,698 | ₩30,792 | 0.00% | 2.1만 |
|---|
| 2026.07.02 | ₩30,765 | ₩30,792 | ₩30,511 | ₩30,631 | -0.43% | 4.4만 |
|---|
| 2026.07.01 | ₩30,497 | ₩30,725 | ₩30,484 | ₩30,658 | +0.53% | 9.6만 |
|---|
| 2026.06.30 | ₩30,444 | ₩30,644 | ₩30,430 | ₩30,644 | +0.66% | 2.4만 |
|---|
| 2026.06.29 | ₩30,163 | ₩30,430 | ₩30,163 | ₩30,430 | +0.89% | 3.1만 |
|---|
| 2026.06.26 | ₩29,975 | ₩30,270 | ₩29,975 | ₩30,216 | +0.80% | 3.3만 |
|---|
| 2026.06.25 | ₩30,256 | ₩30,323 | ₩30,082 | ₩30,149 | -0.35% | 8.2만 |
|---|
| 2026.06.24 | ₩30,256 | ₩30,310 | ₩30,056 | ₩30,082 | -0.57% | 4.3만 |
|---|
| 2026.06.23 | ₩30,189 | ₩30,283 | ₩30,056 | ₩30,176 | -0.04% | 1.8만 |
|---|
| 2026.06.22 | ₩30,591 | ₩30,591 | ₩30,323 | ₩30,363 | -0.74% | 3만 |
|---|
| 2026.06.18 | ₩30,912 | ₩30,912 | ₩30,671 | ₩30,725 | -0.61% | 6만 |
|---|
| 2026.06.17 | ₩30,872 | ₩30,872 | ₩30,591 | ₩30,644 | -0.74% | 8.9만 |
|---|
| 2026.06.16 | ₩30,858 | ₩30,858 | ₩30,684 | ₩30,725 | -0.43% | 3.9만 |
|---|
| 2026.06.15 | ₩30,631 | ₩30,792 | ₩30,631 | ₩30,792 | +0.52% | 5.4만 |
|---|
| 2026.06.12 | ₩30,444 | ₩30,564 | ₩30,310 | ₩30,497 | +0.18% | 5.3만 |
|---|
| 2026.06.11 | ₩30,216 | ₩30,390 | ₩29,962 | ₩30,350 | +0.44% | 3.2만 |
|---|
| 2026.06.10 | ₩30,337 | ₩30,403 | ₩30,002 | ₩30,029 | -1.01% | 2.6만 |
|---|
| 2026.06.09 | ₩30,604 | ₩30,604 | ₩29,868 | ₩30,283 | -1.05% | 4.5만 |
|---|
| 2026.06.08 | ₩30,577 | ₩30,577 | ₩30,377 | ₩30,444 | -0.44% | 3.8만 |
|---|
| 2026.06.05 | ₩30,591 | ₩30,618 | ₩30,350 | ₩30,350 | -0.79% | 2.6만 |
|---|
| 2026.06.04 | ₩30,631 | ₩30,698 | ₩30,564 | ₩30,658 | +0.09% | 2.3만 |
|---|
| 2026.06.03 | ₩30,618 | ₩30,644 | ₩30,564 | ₩30,618 | 0.00% | 1.8만 |
|---|
| 2026.06.02 | ₩30,658 | ₩30,671 | ₩30,551 | ₩30,671 | +0.04% | 3.5만 |
|---|
| 2026.06.01 | ₩30,604 | ₩30,631 | ₩30,524 | ₩30,631 | +0.09% | 2.4만 |
|---|
| 2026.05.29 | ₩30,564 | ₩30,591 | ₩30,537 | ₩30,591 | +0.09% | 2.8만 |
|---|
| 2026.05.28 | ₩30,537 | ₩30,564 | ₩30,444 | ₩30,564 | +0.09% | 2.8만 |
|---|
| 2026.05.27 | ₩30,457 | ₩30,511 | ₩30,444 | ₩30,511 | +0.18% | 1.6만 |
|---|
| 2026.05.26 | ₩30,484 | ₩30,497 | ₩30,403 | ₩30,470 | -0.04% | 3.9만 |
|---|
| 2026.05.22 | ₩30,444 | ₩30,484 | ₩30,350 | ₩30,390 | -0.18% | 2.7만 |
|---|
| 2026.05.21 | ₩30,243 | ₩30,337 | ₩30,122 | ₩30,323 | +0.27% | 3.7만 |
|---|
| 2026.05.20 | ₩30,163 | ₩30,243 | ₩30,042 | ₩30,189 | +0.09% | 1.6만 |
|---|
| 2026.05.19 | ₩30,189 | ₩30,189 | ₩30,042 | ₩30,109 | -0.27% | 2.3만 |
|---|
| 2026.05.18 | ₩30,216 | ₩30,337 | ₩30,056 | ₩30,243 | +0.09% | 8.7만 |
|---|
| 2026.05.15 | ₩30,444 | ₩30,511 | ₩30,363 | ₩30,430 | -0.04% | 2.2만 |
|---|
| 2026.05.14 | ₩30,537 | ₩30,537 | ₩30,417 | ₩30,497 | -0.13% | 1.6만 |
|---|
| 2026.05.13 | ₩30,551 | ₩30,551 | ₩30,403 | ₩30,497 | -0.18% | 6.4만 |
|---|
| 2026.05.12 | ₩30,484 | ₩30,524 | ₩30,430 | ₩30,497 | +0.04% | 3.4만 |
|---|
| 2026.05.11 | ₩30,457 | ₩30,497 | ₩30,457 | ₩30,484 | +0.09% | 2.8만 |
|---|
| 2026.05.08 | ₩30,551 | ₩30,551 | ₩30,430 | ₩30,484 | -0.22% | 2.7만 |
|---|
| 2026.05.07 | ₩30,484 | ₩30,484 | ₩30,430 | ₩30,457 | -0.09% | 2.7만 |
|---|
| 2026.05.06 | ₩30,444 | ₩30,444 | ₩30,323 | ₩30,377 | -0.22% | 13.6만 |
|---|
| 2026.05.05 | ₩30,390 | ₩30,390 | ₩30,256 | ₩30,377 | -0.04% | 5.6만 |
|---|
| 2026.05.04 | ₩30,296 | ₩30,350 | ₩30,203 | ₩30,283 | -0.04% | 2.7만 |
|---|
| 2026.05.01 | ₩30,243 | ₩30,363 | ₩30,176 | ₩30,256 | +0.04% | 3.3만 |
|---|
| 2026.04.30 | ₩30,189 | ₩30,243 | ₩30,056 | ₩30,243 | +0.18% | 3.9만 |
|---|
| 2026.04.29 | ₩30,096 | ₩30,109 | ₩30,015 | ₩30,109 | +0.04% | 1.9만 |
|---|
| 2026.04.28 | ₩30,029 | ₩30,109 | ₩30,015 | ₩30,109 | +0.27% | 2.3만 |
|---|
| 2026.04.27 | ₩30,042 | ₩30,136 | ₩30,002 | ₩30,136 | +0.31% | 3만 |
|---|
| 2026.04.24 | ₩30,029 | ₩30,082 | ₩29,935 | ₩30,082 | +0.18% | 3.2만 |
|---|
| 2026.04.23 | ₩30,056 | ₩30,056 | ₩29,801 | ₩29,975 | -0.27% | 2.1만 |
|---|
| 2026.04.22 | ₩29,935 | ₩30,029 | ₩29,882 | ₩30,015 | +0.27% | 1.4만 |
|---|
| 2026.04.21 | ₩29,948 | ₩29,989 | ₩29,775 | ₩29,828 | -0.40% | 3.5만 |
|---|
| 2026.04.20 | ₩30,122 | ₩30,122 | ₩29,855 | ₩29,948 | -0.58% | 4.2만 |
|---|
| 2026.04.17 | ₩30,296 | ₩30,296 | ₩30,082 | ₩30,283 | -0.04% | 5.5만 |
|---|
| 2026.04.16 | ₩30,069 | ₩30,069 | ₩30,029 | ₩30,069 | 0.00% | 3.1만 |
|---|
| 2026.04.15 | ₩30,136 | ₩30,136 | ₩30,002 | ₩30,056 | -0.27% | 3.1만 |
|---|
| 2026.04.14 | ₩30,056 | ₩30,056 | ₩29,975 | ₩30,056 | 0.00% | 5.4만 |
|---|
| 2026.04.13 | ₩30,029 | ₩30,069 | ₩29,922 | ₩30,069 | +0.13% | 2.5만 |
|---|
| 2026.04.10 | ₩29,935 | ₩30,029 | ₩29,935 | ₩29,962 | +0.09% | 1.3만 |
|---|
| 2026.04.09 | ₩29,908 | ₩30,015 | ₩29,908 | ₩29,935 | +0.09% | 3.2만 |
|---|
| 2026.04.08 | ₩29,975 | ₩29,975 | ₩29,868 | ₩29,935 | -0.13% | 1.5만 |
|---|
| 2026.04.07 | ₩29,601 | ₩29,667 | ₩29,467 | ₩29,667 | +0.23% | 1.3만 |
|---|
| 2026.04.06 | ₩29,507 | ₩29,708 | ₩29,507 | ₩29,627 | +0.41% | 3.1만 |
|---|
| 2026.04.02 | ₩29,360 | ₩29,681 | ₩29,293 | ₩29,601 | +0.82% | 2.9만 |
|---|
| 2026.04.01 | ₩29,547 | ₩29,641 | ₩29,440 | ₩29,547 | 0.00% | 32.4만 |
|---|
| 2026.03.31 | ₩29,105 | ₩29,427 | ₩29,079 | ₩29,427 | +1.10% | 2.4만 |
|---|
| 2026.03.30 | ₩28,945 | ₩28,998 | ₩28,717 | ₩28,838 | -0.37% | 2.6만 |
|---|
| 2026.03.27 | ₩29,146 | ₩29,146 | ₩28,798 | ₩28,851 | -1.01% | 7.2만 |
|---|
| 2026.03.26 | ₩29,360 | ₩29,386 | ₩29,119 | ₩29,172 | -0.64% | 5.9만 |
|---|
| 2026.03.25 | ₩29,413 | ₩29,480 | ₩29,373 | ₩29,440 | +0.09% | 5만 |
|---|
| 2026.03.24 | ₩29,293 | ₩29,373 | ₩29,279 | ₩29,333 | +0.14% | 1.3만 |
|---|
| 2026.03.23 | ₩29,493 | ₩29,507 | ₩29,306 | ₩29,373 | -0.41% | 2.3만 |
|---|
| 2026.03.20 | ₩29,614 | ₩29,614 | ₩29,199 | ₩29,320 | -0.99% | 4.7만 |
|---|
| 2026.03.19 | ₩29,708 | ₩29,868 | ₩29,560 | ₩29,734 | +0.09% | 2.7만 |
|---|
| 2026.03.18 | ₩30,229 | ₩30,229 | ₩29,868 | ₩29,868 | -1.20% | 4.2만 |
|---|
| 2026.03.17 | ₩30,310 | ₩30,417 | ₩30,243 | ₩30,296 | -0.04% | 2.2만 |
|---|
| 2026.03.16 | ₩30,069 | ₩30,310 | ₩30,056 | ₩30,216 | +0.49% | 3.8만 |
|---|
| 2026.03.13 | ₩30,122 | ₩30,189 | ₩29,788 | ₩29,882 | -0.80% | 2.4만 |
|---|
| 2026.03.12 | ₩30,163 | ₩30,189 | ₩29,975 | ₩30,042 | -0.40% | 1.4만 |
|---|
| 2026.03.11 | ₩30,350 | ₩30,484 | ₩30,296 | ₩30,350 | 0.00% | 5.4만 |
|---|
| 2026.03.10 | ₩30,403 | ₩30,604 | ₩30,363 | ₩30,417 | +0.04% | 3.8만 |
|---|
| 2026.03.09 | ₩29,948 | ₩30,457 | ₩29,788 | ₩30,363 | +1.39% | 5.5만 |
|---|
| 2026.03.06 | ₩30,270 | ₩30,296 | ₩30,082 | ₩30,203 | -0.22% | 8.7만 |
|---|
| 2026.03.05 | ₩30,524 | ₩30,551 | ₩30,296 | ₩30,497 | -0.09% | 2.9만 |
|---|
| 2026.03.04 | ₩30,497 | ₩30,631 | ₩30,497 | ₩30,604 | +0.35% | 4.3만 |
|---|
| 2026.03.03 | ₩30,176 | ₩30,457 | ₩30,042 | ₩30,430 | +0.84% | 2.8만 |
|---|
| 2026.03.02 | ₩30,337 | ₩30,644 | ₩30,337 | ₩30,604 | +0.88% | 8만 |
|---|
| 2026.02.27 | ₩30,390 | ₩30,564 | ₩30,390 | ₩30,484 | +0.31% | 2.6만 |
|---|
| 2026.02.26 | ₩30,698 | ₩30,698 | ₩30,444 | ₩30,551 | -0.48% | 3만 |
|---|
| 2026.02.25 | ₩30,658 | ₩30,698 | ₩30,551 | ₩30,698 | +0.13% | 3.4만 |
|---|
| 2026.02.24 | ₩30,323 | ₩30,537 | ₩30,323 | ₩30,470 | +0.49% | 2.3만 |
|---|
| 2026.02.23 | ₩30,671 | ₩30,725 | ₩30,256 | ₩30,390 | -0.92% | 5만 |
|---|
| 2026.02.20 | ₩30,618 | ₩30,845 | ₩30,618 | ₩30,805 | +0.61% | 3.5만 |
|---|
| 2026.02.19 | ₩30,725 | ₩30,725 | ₩30,524 | ₩30,684 | -0.13% | 2.4만 |
|---|
| 2026.02.18 | ₩30,537 | ₩30,818 | ₩30,537 | ₩30,725 | +0.61% | 1.9만 |
|---|
| 2026.02.17 | ₩30,430 | ₩30,577 | ₩30,283 | ₩30,577 | +0.48% | 2만 |
|---|
| 2026.02.13 | ₩30,537 | ₩30,604 | ₩30,310 | ₩30,484 | -0.18% | 2.5만 |
|---|
| 2026.02.12 | ₩30,912 | ₩30,912 | ₩30,430 | ₩30,457 | -1.47% | 1.6만 |
|---|
| 2026.02.11 | ₩30,832 | ₩30,832 | ₩30,644 | ₩30,765 | -0.22% | 3.5만 |
|---|
| 2026.02.10 | ₩30,711 | ₩30,818 | ₩30,671 | ₩30,671 | -0.13% | 5.2만 |
|---|
| 2026.02.09 | ₩30,644 | ₩30,792 | ₩30,604 | ₩30,778 | +0.44% | 49.4만 |
|---|
| 2026.02.06 | ₩30,323 | ₩30,671 | ₩30,323 | ₩30,671 | +1.15% | 2.9만 |
|---|
| 2026.02.05 | ₩30,417 | ₩30,417 | ₩30,042 | ₩30,229 | -0.62% | 4.3만 |
|---|
| 2026.02.04 | ₩30,684 | ₩30,684 | ₩30,323 | ₩30,511 | -0.57% | 2.8만 |
|---|
| 2026.02.03 | ₩30,751 | ₩30,765 | ₩30,403 | ₩30,591 | -0.52% | 8.6만 |
|---|
| 2026.02.02 | ₩30,577 | ₩30,751 | ₩30,511 | ₩30,725 | +0.48% | 11.8만 |
|---|
| 2026.01.30 | ₩30,618 | ₩30,644 | ₩30,484 | ₩30,631 | +0.04% | 5.9만 |
|---|
| 2026.01.29 | ₩30,644 | ₩30,658 | ₩30,403 | ₩30,618 | -0.09% | 10.2만 |
|---|
| 2026.01.28 | ₩30,698 | ₩30,698 | ₩30,591 | ₩30,644 | -0.17% | 9.3만 |
|---|
| 2026.01.27 | ₩30,551 | ₩30,671 | ₩30,551 | ₩30,631 | +0.26% | 7.4만 |
|---|
| 2026.01.26 | ₩30,564 | ₩30,631 | ₩30,511 | ₩30,618 | +0.18% | 8.7만 |
|---|
| 2026.01.23 | ₩30,497 | ₩30,551 | ₩30,430 | ₩30,524 | +0.09% | 5.3만 |
|---|
| 2026.01.22 | ₩30,403 | ₩30,524 | ₩30,403 | ₩30,484 | +0.26% | 4.4만 |
|---|
| 2026.01.21 | ₩30,163 | ₩30,417 | ₩30,122 | ₩30,363 | +0.67% | 4.5만 |
|---|
| 2026.01.20 | ₩30,283 | ₩30,323 | ₩30,042 | ₩30,082 | -0.66% | 6.4만 |
|---|
| 2026.01.16 | ₩30,885 | ₩30,885 | ₩30,671 | ₩30,778 | -0.35% | 4.9만 |
|---|
| 2026.01.15 | ₩30,845 | ₩30,845 | ₩30,725 | ₩30,805 | -0.13% | 3.4만 |
|---|
| 2026.01.14 | ₩30,818 | ₩30,818 | ₩30,711 | ₩30,805 | -0.04% | 2.9만 |
|---|
| 2026.01.13 | ₩30,778 | ₩30,805 | ₩30,684 | ₩30,805 | +0.09% | 3.7만 |
|---|
| 2026.01.12 | ₩30,644 | ₩30,792 | ₩30,644 | ₩30,725 | +0.26% | 6.2만 |
|---|
| 2026.01.09 | ₩30,738 | ₩30,778 | ₩30,698 | ₩30,778 | +0.13% | 4만 |
|---|
| 2026.01.08 | ₩30,698 | ₩30,738 | ₩30,618 | ₩30,738 | +0.13% | 5만 |
|---|
| 2026.01.07 | ₩30,725 | ₩30,751 | ₩30,644 | ₩30,684 | -0.13% | 2.7만 |
|---|
| 2026.01.06 | ₩30,684 | ₩30,738 | ₩30,644 | ₩30,738 | +0.17% | 2.9만 |
|---|
| 2026.01.05 | ₩30,671 | ₩30,684 | ₩30,577 | ₩30,684 | +0.04% | 38.2만 |
|---|
| 2026.01.02 | ₩30,577 | ₩30,658 | ₩30,511 | ₩30,604 | +0.09% | 2.6만 |
|---|
| 2025.12.31 | ₩30,631 | ₩30,631 | ₩30,537 | ₩30,551 | -0.26% | 1.8만 |
|---|
| 2025.12.30 | ₩30,658 | ₩30,658 | ₩30,564 | ₩30,631 | -0.09% | 5.8만 |
|---|
| 2025.12.29 | ₩30,631 | ₩30,631 | ₩30,511 | ₩30,604 | -0.09% | 3.5만 |
|---|
| 2025.12.26 | ₩30,564 | ₩30,631 | ₩30,564 | ₩30,631 | +0.22% | 3만 |
|---|
| 2025.12.24 | ₩30,564 | ₩30,604 | ₩30,524 | ₩30,604 | +0.13% | 2.1만 |
|---|
| 2025.12.23 | ₩30,537 | ₩30,564 | ₩30,417 | ₩30,551 | +0.04% | 2.8만 |
|---|
| 2025.12.22 | ₩30,524 | ₩30,524 | ₩30,403 | ₩30,497 | -0.09% | 6.6만 |
|---|
| 2025.12.19 | ₩30,818 | ₩30,858 | ₩30,765 | ₩30,858 | +0.13% | 4.3만 |
|---|
| 2025.12.18 | ₩30,778 | ₩30,778 | ₩30,684 | ₩30,698 | -0.26% | 1.5만 |
|---|
| 2025.12.17 | ₩30,818 | ₩30,818 | ₩30,711 | ₩30,751 | -0.22% | 41.7만 |
|---|
| 2025.12.16 | ₩30,725 | ₩30,738 | ₩30,658 | ₩30,738 | +0.04% | 6.1만 |
|---|
| 2025.12.15 | ₩30,751 | ₩30,751 | ₩30,671 | ₩30,725 | -0.09% | 5.2만 |
|---|
| 2025.12.12 | ₩30,751 | ₩30,751 | ₩30,631 | ₩30,738 | -0.04% | 5.5만 |
|---|
| 2025.12.11 | ₩30,725 | ₩30,751 | ₩30,658 | ₩30,725 | 0.00% | 7.2만 |
|---|
| 2025.12.10 | ₩30,725 | ₩30,725 | ₩30,644 | ₩30,711 | -0.04% | 5만 |
|---|
| 2025.12.09 | ₩30,698 | ₩30,698 | ₩30,577 | ₩30,671 | -0.09% | 7.8만 |
|---|
| 2025.12.08 | ₩30,725 | ₩30,725 | ₩30,604 | ₩30,671 | -0.17% | 3.6만 |
|---|
| 2025.12.05 | ₩30,698 | ₩30,698 | ₩30,618 | ₩30,658 | -0.13% | 2.8만 |
|---|
| 2025.12.04 | ₩30,711 | ₩30,711 | ₩30,577 | ₩30,631 | -0.26% | 3.2만 |
|---|
| 2025.12.03 | ₩30,618 | ₩30,644 | ₩30,524 | ₩30,631 | +0.04% | 5.8만 |
|---|
| 2025.12.02 | ₩30,511 | ₩30,591 | ₩30,511 | ₩30,511 | 0.00% | 2.9만 |
|---|
| 2025.12.01 | ₩30,591 | ₩30,591 | ₩30,524 | ₩30,564 | -0.09% | 3.7만 |
|---|
| 2025.11.28 | ₩30,577 | ₩30,577 | ₩30,497 | ₩30,577 | 0.00% | 4.4만 |
|---|
| 2025.11.26 | ₩30,564 | ₩30,564 | ₩30,470 | ₩30,537 | -0.09% | 4.3만 |
|---|
| 2025.11.25 | ₩30,350 | ₩30,457 | ₩30,270 | ₩30,444 | +0.31% | 1.6만 |
|---|
| 2025.11.24 | ₩30,243 | ₩30,350 | ₩30,203 | ₩30,350 | +0.35% | 4.6만 |
|---|
| 2025.11.21 | ₩30,243 | ₩30,511 | ₩30,002 | ₩30,403 | +0.53% | 4.4만 |
|---|
| 2025.11.20 | ₩30,377 | ₩30,430 | ₩29,975 | ₩30,056 | -1.06% | 3.7만 |
|---|
| 2025.11.19 | ₩30,096 | ₩30,296 | ₩30,096 | ₩30,176 | +0.27% | 3.8만 |
|---|
| 2025.11.18 | ₩30,243 | ₩30,243 | ₩30,002 | ₩30,163 | -0.27% | 3.2만 |
|---|
| 2025.11.17 | ₩30,270 | ₩30,323 | ₩30,149 | ₩30,256 | -0.04% | 2.8만 |
|---|
| 2025.11.14 | ₩30,189 | ₩30,337 | ₩30,189 | ₩30,296 | +0.35% | 5.2만 |
|---|
| 2025.11.13 | ₩30,337 | ₩30,337 | ₩30,189 | ₩30,283 | -0.18% | 2.4만 |
|---|
| 2025.11.12 | ₩30,390 | ₩30,390 | ₩30,270 | ₩30,270 | -0.40% | 3.7만 |
|---|
| 2025.11.11 | ₩30,283 | ₩30,337 | ₩30,283 | ₩30,296 | +0.04% | 2.1만 |
|---|
| 2025.11.10 | ₩30,256 | ₩30,310 | ₩30,216 | ₩30,270 | +0.04% | 3.2만 |
|---|
| 2025.11.07 | ₩29,989 | ₩30,203 | ₩29,935 | ₩30,109 | +0.40% | 13.9만 |
|---|
| 2025.11.06 | ₩30,310 | ₩30,310 | ₩30,109 | ₩30,136 | -0.57% | 6.2만 |
|---|
| 2025.11.05 | ₩30,203 | ₩30,296 | ₩30,163 | ₩30,243 | +0.13% | 20.3만 |
|---|
| 2025.11.04 | ₩30,015 | ₩30,243 | ₩30,015 | ₩30,109 | +0.31% | 5.1만 |
|---|
| 2025.11.03 | ₩30,270 | ₩30,296 | ₩30,149 | ₩30,270 | 0.00% | 2.4만 |
|---|
| 2025.10.31 | ₩30,243 | ₩30,243 | ₩30,163 | ₩30,216 | -0.09% | 1.1만 |
|---|
| 2025.10.30 | ₩30,109 | ₩30,243 | ₩30,109 | ₩30,176 | +0.22% | 2.5만 |
|---|
| 2025.10.29 | ₩30,229 | ₩30,243 | ₩30,216 | ₩30,243 | +0.04% | 3만 |
|---|
| 2025.10.28 | ₩30,203 | ₩30,256 | ₩30,203 | ₩30,243 | +0.13% | 6.4만 |
|---|
| 2025.10.27 | ₩30,216 | ₩30,243 | ₩30,149 | ₩30,243 | +0.09% | 3.1만 |
|---|
| 2025.10.24 | ₩30,176 | ₩30,176 | ₩30,029 | ₩30,122 | -0.18% | 10.6만 |
|---|
| 2025.10.23 | ₩29,868 | ₩30,082 | ₩29,868 | ₩29,975 | +0.36% | 2.3만 |
|---|
| 2025.10.22 | ₩29,962 | ₩29,989 | ₩29,868 | ₩29,868 | -0.31% | 3.3만 |
|---|
| 2025.10.21 | ₩30,069 | ₩30,069 | ₩29,908 | ₩30,029 | -0.13% | 7.2만 |
|---|
| 2025.10.20 | ₩29,895 | ₩30,015 | ₩29,815 | ₩30,015 | +0.40% | 3.5만 |
|---|
| 2025.10.17 | ₩29,882 | ₩30,096 | ₩29,828 | ₩30,069 | +0.63% | 12.4만 |
|---|
| 2025.10.16 | ₩29,922 | ₩29,935 | ₩29,667 | ₩29,815 | -0.36% | 2.5만 |
|---|
| 2025.10.15 | ₩29,828 | ₩29,908 | ₩29,694 | ₩29,775 | -0.18% | 4.5만 |
|---|
| 2025.10.14 | ₩29,493 | ₩29,855 | ₩29,453 | ₩29,708 | +0.73% | 1.8만 |
|---|
| 2025.10.13 | ₩29,815 | ₩29,815 | ₩29,587 | ₩29,801 | -0.04% | 1.8만 |
|---|
| 2025.10.10 | ₩29,882 | ₩29,882 | ₩29,453 | ₩29,453 | -1.43% | 2.5만 |
|---|