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 | ₩31,535 | ₩31,548 | ₩31,468 | ₩31,548 | +0.04% | 6.8만 |
| 2026.10.08 | ₩31,521 | ₩31,535 | ₩31,401 | ₩31,454 | -0.21% | 5.7만 |
| 2026.10.07 | ₩31,562 | ₩31,562 | ₩31,387 | ₩31,521 | -0.13% | 3만 |
| 2026.10.06 | ₩31,535 | ₩31,535 | ₩31,454 | ₩31,508 | -0.09% | 5.6만 |
| 2026.10.05 | ₩31,307 | ₩31,495 | ₩31,307 | ₩31,481 | +0.56% | 3.3만 |
| 2026.10.02 | ₩31,374 | ₩31,401 | ₩31,293 | ₩31,401 | +0.09% | 6.3만 |
| 2026.10.01 | ₩31,361 | ₩31,361 | ₩31,133 | ₩31,280 | -0.26% | 6.2만 |
| 2026.09.30 | ₩31,347 | ₩31,347 | ₩31,240 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,240 |
| -0.34% |
| 4만 |
| 2026.09.29 | ₩31,347 | ₩31,347 | ₩31,186 | ₩31,267 | -0.26% | 12.1만 |
|---|
| 2026.09.28 | ₩31,320 | ₩31,320 | ₩31,186 | ₩31,253 | -0.21% | 6.4만 |
|---|
| 2026.09.25 | ₩31,320 | ₩31,334 | ₩31,200 | ₩31,280 | -0.13% | 4만 |
|---|
| 2026.09.24 | ₩31,173 | ₩31,253 | ₩31,133 | ₩31,186 | +0.04% | 3.7만 |
|---|
| 2026.09.23 | ₩31,320 | ₩31,334 | ₩31,065 | ₩31,065 | -0.81% | 40.1만 |
|---|
| 2026.09.22 | ₩31,200 | ₩31,334 | ₩31,200 | ₩31,334 | +0.43% | 5.2만 |
|---|
| 2026.09.21 | ₩31,240 | ₩31,293 | ₩31,146 | ₩31,253 | +0.04% | 8.3만 |
|---|
| 2026.09.18 | ₩31,481 | ₩31,481 | ₩31,253 | ₩31,441 | -0.13% | 25.5만 |
|---|
| 2026.09.17 | ₩31,280 | ₩31,401 | ₩31,267 | ₩31,387 | +0.34% | 4.1만 |
|---|
| 2026.09.16 | ₩31,320 | ₩31,320 | ₩30,864 | ₩31,052 | -0.86% | 5.7만 |
|---|
| 2026.09.15 | ₩31,240 | ₩31,240 | ₩31,119 | ₩31,159 | -0.26% | 6.1만 |
|---|
| 2026.09.14 | ₩31,079 | ₩31,293 | ₩31,079 | ₩31,253 | +0.56% | 4.2만 |
|---|
| 2026.09.11 | ₩31,347 | ₩31,347 | ₩31,253 | ₩31,320 | -0.09% | 6.2만 |
|---|
| 2026.09.10 | ₩30,998 | ₩31,159 | ₩30,998 | ₩31,119 | +0.39% | 4만 |
|---|
| 2026.09.09 | ₩31,307 | ₩31,307 | ₩31,146 | ₩31,200 | -0.34% | 5.1만 |
|---|
| 2026.09.08 | ₩31,428 | ₩31,428 | ₩31,106 | ₩31,293 | -0.43% | 6.6만 |
|---|
| 2026.09.04 | ₩31,428 | ₩31,428 | ₩31,226 | ₩31,347 | -0.26% | 4.6만 |
|---|
| 2026.09.03 | ₩31,159 | ₩31,374 | ₩31,159 | ₩31,374 | +0.69% | 3.8만 |
|---|
| 2026.09.02 | ₩31,213 | ₩31,226 | ₩31,092 | ₩31,213 | 0.00% | 4만 |
|---|
| 2026.09.01 | ₩31,146 | ₩31,186 | ₩31,025 | ₩31,119 | -0.09% | 4.7만 |
|---|
| 2026.08.31 | ₩31,267 | ₩31,267 | ₩31,146 | ₩31,253 | -0.04% | 1.8만 |
|---|
| 2026.08.28 | ₩31,387 | ₩31,387 | ₩31,186 | ₩31,253 | -0.43% | 5.8만 |
|---|
| 2026.08.27 | ₩31,280 | ₩31,280 | ₩31,186 | ₩31,267 | -0.04% | 13만 |
|---|
| 2026.08.26 | ₩31,119 | ₩31,146 | ₩31,092 | ₩31,133 | +0.04% | 4.5만 |
|---|
| 2026.08.25 | ₩31,186 | ₩31,186 | ₩31,065 | ₩31,119 | -0.22% | 2.7만 |
|---|
| 2026.08.24 | ₩31,200 | ₩31,200 | ₩30,985 | ₩31,052 | -0.47% | 7.4만 |
|---|
| 2026.08.21 | ₩31,374 | ₩31,414 | ₩31,293 | ₩31,361 | -0.04% | 2.1만 |
|---|
| 2026.08.20 | ₩31,454 | ₩31,468 | ₩31,334 | ₩31,414 | -0.13% | 6.1만 |
|---|
| 2026.08.19 | ₩31,401 | ₩31,428 | ₩31,361 | ₩31,374 | -0.09% | 3.9만 |
|---|
| 2026.08.18 | ₩31,441 | ₩31,441 | ₩31,334 | ₩31,374 | -0.21% | 2.2만 |
|---|
| 2026.08.17 | ₩31,307 | ₩31,401 | ₩31,307 | ₩31,320 | +0.04% | 19.5만 |
|---|
| 2026.08.14 | ₩31,320 | ₩31,401 | ₩31,320 | ₩31,361 | +0.13% | 1.8만 |
|---|
| 2026.08.13 | ₩31,454 | ₩31,615 | ₩31,361 | ₩31,374 | -0.26% | 14.4만 |
|---|
| 2026.08.12 | ₩31,615 | ₩31,615 | ₩31,347 | ₩31,508 | -0.34% | 35.8만 |
|---|
| 2026.08.11 | ₩31,428 | ₩31,428 | ₩31,334 | ₩31,361 | -0.21% | 7.4만 |
|---|
| 2026.08.10 | ₩31,387 | ₩31,387 | ₩31,334 | ₩31,361 | -0.09% | 3.5만 |
|---|
| 2026.08.07 | ₩31,414 | ₩31,414 | ₩31,320 | ₩31,334 | -0.26% | 3.7만 |
|---|
| 2026.08.06 | ₩31,347 | ₩31,347 | ₩31,267 | ₩31,267 | -0.26% | 6.1만 |
|---|
| 2026.08.05 | ₩31,280 | ₩31,307 | ₩31,200 | ₩31,253 | -0.09% | 5.4만 |
|---|
| 2026.08.04 | ₩31,052 | ₩31,293 | ₩31,052 | ₩31,226 | +0.56% | 4.5만 |
|---|
| 2026.08.03 | ₩30,931 | ₩31,200 | ₩30,931 | ₩31,200 | +0.87% | 4.6만 |
|---|
| 2026.07.31 | ₩30,797 | ₩31,052 | ₩30,784 | ₩30,972 | +0.57% | 2.5만 |
|---|
| 2026.07.30 | ₩30,676 | ₩30,904 | ₩30,650 | ₩30,904 | +0.74% | 2.5만 |
|---|
| 2026.07.29 | ₩30,851 | ₩30,851 | ₩30,475 | ₩30,515 | -1.09% | 3.6만 |
|---|
| 2026.07.28 | ₩30,797 | ₩30,837 | ₩30,676 | ₩30,811 | +0.04% | 3.8만 |
|---|
| 2026.07.27 | ₩30,744 | ₩30,918 | ₩30,650 | ₩30,757 | +0.04% | 5.9만 |
|---|
| 2026.07.24 | ₩30,797 | ₩30,824 | ₩30,636 | ₩30,730 | -0.22% | 3.4만 |
|---|
| 2026.07.23 | ₩30,744 | ₩30,770 | ₩30,569 | ₩30,623 | -0.39% | 4만 |
|---|
| 2026.07.22 | ₩30,891 | ₩30,958 | ₩30,851 | ₩30,878 | -0.04% | 9.2만 |
|---|
| 2026.07.21 | ₩30,918 | ₩30,918 | ₩30,717 | ₩30,904 | -0.04% | 13.4만 |
|---|
| 2026.07.20 | ₩30,891 | ₩30,904 | ₩30,744 | ₩30,784 | -0.35% | 2.4만 |
|---|
| 2026.07.17 | ₩30,730 | ₩31,079 | ₩30,730 | ₩30,945 | +0.70% | 4.2만 |
|---|
| 2026.07.16 | ₩30,958 | ₩31,092 | ₩30,958 | ₩31,065 | +0.35% | 1.7만 |
|---|
| 2026.07.15 | ₩31,092 | ₩31,092 | ₩30,958 | ₩31,079 | -0.04% | 3만 |
|---|
| 2026.07.14 | ₩30,891 | ₩31,039 | ₩30,891 | ₩31,039 | +0.48% | 1.4만 |
|---|
| 2026.07.13 | ₩30,824 | ₩31,039 | ₩30,824 | ₩30,958 | +0.44% | 3.6만 |
|---|
| 2026.07.10 | ₩30,918 | ₩31,025 | ₩30,851 | ₩31,025 | +0.35% | 2.2만 |
|---|
| 2026.07.09 | ₩30,945 | ₩30,998 | ₩30,797 | ₩30,998 | +0.17% | 15.8만 |
|---|
| 2026.07.08 | ₩30,824 | ₩30,824 | ₩30,623 | ₩30,824 | 0.00% | 5.1만 |
|---|
| 2026.07.07 | ₩30,931 | ₩30,931 | ₩30,770 | ₩30,851 | -0.26% | 5.8만 |
|---|
| 2026.07.06 | ₩30,864 | ₩30,891 | ₩30,770 | ₩30,864 | 0.00% | 2.1만 |
|---|
| 2026.07.02 | ₩30,837 | ₩30,864 | ₩30,583 | ₩30,703 | -0.43% | 4.4만 |
|---|
| 2026.07.01 | ₩30,569 | ₩30,797 | ₩30,556 | ₩30,730 | +0.53% | 9.6만 |
|---|
| 2026.06.30 | ₩30,515 | ₩30,717 | ₩30,502 | ₩30,717 | +0.66% | 2.4만 |
|---|
| 2026.06.29 | ₩30,234 | ₩30,502 | ₩30,234 | ₩30,502 | +0.89% | 3.1만 |
|---|
| 2026.06.26 | ₩30,046 | ₩30,341 | ₩30,046 | ₩30,287 | +0.80% | 3.3만 |
|---|
| 2026.06.25 | ₩30,328 | ₩30,395 | ₩30,153 | ₩30,220 | -0.35% | 8.2만 |
|---|
| 2026.06.24 | ₩30,328 | ₩30,381 | ₩30,126 | ₩30,153 | -0.57% | 4.3만 |
|---|
| 2026.06.23 | ₩30,261 | ₩30,355 | ₩30,126 | ₩30,247 | -0.04% | 1.8만 |
|---|
| 2026.06.22 | ₩30,663 | ₩30,663 | ₩30,395 | ₩30,435 | -0.74% | 3만 |
|---|
| 2026.06.18 | ₩30,985 | ₩30,985 | ₩30,744 | ₩30,797 | -0.61% | 6만 |
|---|
| 2026.06.17 | ₩30,945 | ₩30,945 | ₩30,663 | ₩30,717 | -0.74% | 8.9만 |
|---|
| 2026.06.16 | ₩30,931 | ₩30,931 | ₩30,757 | ₩30,797 | -0.43% | 3.9만 |
|---|
| 2026.06.15 | ₩30,703 | ₩30,864 | ₩30,703 | ₩30,864 | +0.52% | 5.4만 |
|---|
| 2026.06.12 | ₩30,515 | ₩30,636 | ₩30,381 | ₩30,569 | +0.18% | 5.3만 |
|---|
| 2026.06.11 | ₩30,287 | ₩30,462 | ₩30,033 | ₩30,422 | +0.44% | 3.2만 |
|---|
| 2026.06.10 | ₩30,408 | ₩30,475 | ₩30,073 | ₩30,100 | -1.01% | 2.6만 |
|---|
| 2026.06.09 | ₩30,676 | ₩30,676 | ₩29,939 | ₩30,355 | -1.05% | 4.5만 |
|---|
| 2026.06.08 | ₩30,650 | ₩30,650 | ₩30,448 | ₩30,515 | -0.44% | 3.8만 |
|---|
| 2026.06.05 | ₩30,663 | ₩30,690 | ₩30,422 | ₩30,422 | -0.79% | 2.6만 |
|---|
| 2026.06.04 | ₩30,703 | ₩30,770 | ₩30,636 | ₩30,730 | +0.09% | 2.3만 |
|---|
| 2026.06.03 | ₩30,690 | ₩30,717 | ₩30,636 | ₩30,690 | 0.00% | 1.8만 |
|---|
| 2026.06.02 | ₩30,730 | ₩30,744 | ₩30,623 | ₩30,744 | +0.04% | 3.5만 |
|---|
| 2026.06.01 | ₩30,676 | ₩30,703 | ₩30,596 | ₩30,703 | +0.09% | 2.4만 |
|---|
| 2026.05.29 | ₩30,636 | ₩30,663 | ₩30,609 | ₩30,663 | +0.09% | 2.8만 |
|---|
| 2026.05.28 | ₩30,609 | ₩30,636 | ₩30,515 | ₩30,636 | +0.09% | 2.8만 |
|---|
| 2026.05.27 | ₩30,529 | ₩30,583 | ₩30,515 | ₩30,583 | +0.18% | 1.6만 |
|---|
| 2026.05.26 | ₩30,556 | ₩30,569 | ₩30,475 | ₩30,542 | -0.04% | 3.9만 |
|---|
| 2026.05.22 | ₩30,515 | ₩30,556 | ₩30,422 | ₩30,462 | -0.18% | 2.7만 |
|---|
| 2026.05.21 | ₩30,314 | ₩30,408 | ₩30,194 | ₩30,395 | +0.27% | 3.7만 |
|---|
| 2026.05.20 | ₩30,234 | ₩30,314 | ₩30,113 | ₩30,261 | +0.09% | 1.6만 |
|---|
| 2026.05.19 | ₩30,261 | ₩30,261 | ₩30,113 | ₩30,180 | -0.27% | 2.3만 |
|---|
| 2026.05.18 | ₩30,287 | ₩30,408 | ₩30,126 | ₩30,314 | +0.09% | 8.7만 |
|---|
| 2026.05.15 | ₩30,515 | ₩30,583 | ₩30,435 | ₩30,502 | -0.04% | 2.2만 |
|---|
| 2026.05.14 | ₩30,609 | ₩30,609 | ₩30,489 | ₩30,569 | -0.13% | 1.6만 |
|---|
| 2026.05.13 | ₩30,623 | ₩30,623 | ₩30,475 | ₩30,569 | -0.18% | 6.4만 |
|---|
| 2026.05.12 | ₩30,556 | ₩30,596 | ₩30,502 | ₩30,569 | +0.04% | 3.4만 |
|---|
| 2026.05.11 | ₩30,529 | ₩30,569 | ₩30,529 | ₩30,556 | +0.09% | 2.8만 |
|---|
| 2026.05.08 | ₩30,623 | ₩30,623 | ₩30,502 | ₩30,556 | -0.22% | 2.7만 |
|---|
| 2026.05.07 | ₩30,556 | ₩30,556 | ₩30,502 | ₩30,529 | -0.09% | 2.7만 |
|---|
| 2026.05.06 | ₩30,515 | ₩30,515 | ₩30,395 | ₩30,448 | -0.22% | 13.6만 |
|---|
| 2026.05.05 | ₩30,462 | ₩30,462 | ₩30,328 | ₩30,448 | -0.04% | 5.6만 |
|---|
| 2026.05.04 | ₩30,368 | ₩30,422 | ₩30,274 | ₩30,355 | -0.04% | 2.7만 |
|---|
| 2026.05.01 | ₩30,314 | ₩30,435 | ₩30,247 | ₩30,328 | +0.04% | 3.3만 |
|---|
| 2026.04.30 | ₩30,261 | ₩30,314 | ₩30,126 | ₩30,314 | +0.18% | 3.9만 |
|---|
| 2026.04.29 | ₩30,167 | ₩30,180 | ₩30,086 | ₩30,180 | +0.04% | 1.9만 |
|---|
| 2026.04.28 | ₩30,100 | ₩30,180 | ₩30,086 | ₩30,180 | +0.27% | 2.3만 |
|---|
| 2026.04.27 | ₩30,113 | ₩30,207 | ₩30,073 | ₩30,207 | +0.31% | 3만 |
|---|
| 2026.04.24 | ₩30,100 | ₩30,153 | ₩30,006 | ₩30,153 | +0.18% | 3.2만 |
|---|
| 2026.04.23 | ₩30,126 | ₩30,126 | ₩29,872 | ₩30,046 | -0.27% | 2.1만 |
|---|
| 2026.04.22 | ₩30,006 | ₩30,100 | ₩29,952 | ₩30,086 | +0.27% | 1.4만 |
|---|
| 2026.04.21 | ₩30,019 | ₩30,059 | ₩29,845 | ₩29,898 | -0.40% | 3.5만 |
|---|
| 2026.04.20 | ₩30,194 | ₩30,194 | ₩29,925 | ₩30,019 | -0.58% | 4.2만 |
|---|
| 2026.04.17 | ₩30,368 | ₩30,368 | ₩30,153 | ₩30,355 | -0.04% | 5.5만 |
|---|
| 2026.04.16 | ₩30,140 | ₩30,140 | ₩30,100 | ₩30,140 | 0.00% | 3.1만 |
|---|
| 2026.04.15 | ₩30,207 | ₩30,207 | ₩30,073 | ₩30,126 | -0.27% | 3.1만 |
|---|
| 2026.04.14 | ₩30,126 | ₩30,126 | ₩30,046 | ₩30,126 | 0.00% | 5.4만 |
|---|
| 2026.04.13 | ₩30,100 | ₩30,140 | ₩29,992 | ₩30,140 | +0.13% | 2.5만 |
|---|
| 2026.04.10 | ₩30,006 | ₩30,100 | ₩30,006 | ₩30,033 | +0.09% | 1.3만 |
|---|
| 2026.04.09 | ₩29,979 | ₩30,086 | ₩29,979 | ₩30,006 | +0.09% | 3.2만 |
|---|
| 2026.04.08 | ₩30,046 | ₩30,046 | ₩29,939 | ₩30,006 | -0.13% | 1.5만 |
|---|
| 2026.04.07 | ₩29,670 | ₩29,738 | ₩29,536 | ₩29,738 | +0.23% | 1.3만 |
|---|
| 2026.04.06 | ₩29,577 | ₩29,778 | ₩29,577 | ₩29,697 | +0.41% | 3.1만 |
|---|
| 2026.04.02 | ₩29,429 | ₩29,751 | ₩29,362 | ₩29,670 | +0.82% | 2.9만 |
|---|
| 2026.04.01 | ₩29,617 | ₩29,711 | ₩29,509 | ₩29,617 | 0.00% | 32.4만 |
|---|
| 2026.03.31 | ₩29,174 | ₩29,496 | ₩29,147 | ₩29,496 | +1.10% | 2.4만 |
|---|
| 2026.03.30 | ₩29,013 | ₩29,067 | ₩28,785 | ₩28,906 | -0.37% | 2.6만 |
|---|
| 2026.03.27 | ₩29,214 | ₩29,214 | ₩28,866 | ₩28,919 | -1.01% | 7.2만 |
|---|
| 2026.03.26 | ₩29,429 | ₩29,456 | ₩29,188 | ₩29,241 | -0.64% | 5.9만 |
|---|
| 2026.03.25 | ₩29,483 | ₩29,550 | ₩29,442 | ₩29,509 | +0.09% | 5만 |
|---|
| 2026.03.24 | ₩29,362 | ₩29,442 | ₩29,349 | ₩29,402 | +0.14% | 1.3만 |
|---|
| 2026.03.23 | ₩29,563 | ₩29,577 | ₩29,375 | ₩29,442 | -0.41% | 2.3만 |
|---|
| 2026.03.20 | ₩29,684 | ₩29,684 | ₩29,268 | ₩29,389 | -0.99% | 4.7만 |
|---|
| 2026.03.19 | ₩29,778 | ₩29,939 | ₩29,630 | ₩29,805 | +0.09% | 2.7만 |
|---|
| 2026.03.18 | ₩30,301 | ₩30,301 | ₩29,939 | ₩29,939 | -1.20% | 4.2만 |
|---|
| 2026.03.17 | ₩30,381 | ₩30,489 | ₩30,314 | ₩30,368 | -0.04% | 2.2만 |
|---|
| 2026.03.16 | ₩30,140 | ₩30,381 | ₩30,126 | ₩30,287 | +0.49% | 3.8만 |
|---|
| 2026.03.13 | ₩30,194 | ₩30,261 | ₩29,858 | ₩29,952 | -0.80% | 2.4만 |
|---|
| 2026.03.12 | ₩30,234 | ₩30,261 | ₩30,046 | ₩30,113 | -0.40% | 1.4만 |
|---|
| 2026.03.11 | ₩30,422 | ₩30,556 | ₩30,368 | ₩30,422 | 0.00% | 5.4만 |
|---|
| 2026.03.10 | ₩30,475 | ₩30,676 | ₩30,435 | ₩30,489 | +0.04% | 3.8만 |
|---|
| 2026.03.09 | ₩30,019 | ₩30,529 | ₩29,858 | ₩30,435 | +1.39% | 5.5만 |
|---|
| 2026.03.06 | ₩30,341 | ₩30,368 | ₩30,153 | ₩30,274 | -0.22% | 8.7만 |
|---|
| 2026.03.05 | ₩30,596 | ₩30,623 | ₩30,368 | ₩30,569 | -0.09% | 2.9만 |
|---|
| 2026.03.04 | ₩30,569 | ₩30,703 | ₩30,569 | ₩30,676 | +0.35% | 4.3만 |
|---|
| 2026.03.03 | ₩30,247 | ₩30,529 | ₩30,113 | ₩30,502 | +0.84% | 2.8만 |
|---|
| 2026.03.02 | ₩30,408 | ₩30,717 | ₩30,408 | ₩30,676 | +0.88% | 8만 |
|---|
| 2026.02.27 | ₩30,462 | ₩30,636 | ₩30,462 | ₩30,556 | +0.31% | 2.6만 |
|---|
| 2026.02.26 | ₩30,770 | ₩30,770 | ₩30,515 | ₩30,623 | -0.48% | 3만 |
|---|
| 2026.02.25 | ₩30,730 | ₩30,770 | ₩30,623 | ₩30,770 | +0.13% | 3.4만 |
|---|
| 2026.02.24 | ₩30,395 | ₩30,609 | ₩30,395 | ₩30,542 | +0.49% | 2.3만 |
|---|
| 2026.02.23 | ₩30,744 | ₩30,797 | ₩30,328 | ₩30,462 | -0.92% | 5만 |
|---|
| 2026.02.20 | ₩30,690 | ₩30,918 | ₩30,690 | ₩30,878 | +0.61% | 3.5만 |
|---|
| 2026.02.19 | ₩30,797 | ₩30,797 | ₩30,596 | ₩30,757 | -0.13% | 2.4만 |
|---|
| 2026.02.18 | ₩30,609 | ₩30,891 | ₩30,609 | ₩30,797 | +0.61% | 1.9만 |
|---|
| 2026.02.17 | ₩30,502 | ₩30,650 | ₩30,355 | ₩30,650 | +0.48% | 2만 |
|---|
| 2026.02.13 | ₩30,609 | ₩30,676 | ₩30,381 | ₩30,556 | -0.18% | 2.5만 |
|---|
| 2026.02.12 | ₩30,985 | ₩30,985 | ₩30,502 | ₩30,529 | -1.47% | 1.6만 |
|---|
| 2026.02.11 | ₩30,904 | ₩30,904 | ₩30,717 | ₩30,837 | -0.22% | 3.5만 |
|---|
| 2026.02.10 | ₩30,784 | ₩30,891 | ₩30,744 | ₩30,744 | -0.13% | 5.2만 |
|---|
| 2026.02.09 | ₩30,717 | ₩30,864 | ₩30,676 | ₩30,851 | +0.44% | 49.4만 |
|---|
| 2026.02.06 | ₩30,395 | ₩30,744 | ₩30,395 | ₩30,744 | +1.15% | 2.9만 |
|---|
| 2026.02.05 | ₩30,489 | ₩30,489 | ₩30,113 | ₩30,301 | -0.62% | 4.3만 |
|---|
| 2026.02.04 | ₩30,757 | ₩30,757 | ₩30,395 | ₩30,583 | -0.57% | 2.8만 |
|---|
| 2026.02.03 | ₩30,824 | ₩30,837 | ₩30,475 | ₩30,663 | -0.52% | 8.6만 |
|---|
| 2026.02.02 | ₩30,650 | ₩30,824 | ₩30,583 | ₩30,797 | +0.48% | 11.8만 |
|---|
| 2026.01.30 | ₩30,690 | ₩30,717 | ₩30,556 | ₩30,703 | +0.04% | 5.9만 |
|---|
| 2026.01.29 | ₩30,717 | ₩30,730 | ₩30,475 | ₩30,690 | -0.09% | 10.2만 |
|---|
| 2026.01.28 | ₩30,770 | ₩30,770 | ₩30,663 | ₩30,717 | -0.17% | 9.3만 |
|---|
| 2026.01.27 | ₩30,623 | ₩30,744 | ₩30,623 | ₩30,703 | +0.26% | 7.4만 |
|---|
| 2026.01.26 | ₩30,636 | ₩30,703 | ₩30,583 | ₩30,690 | +0.18% | 8.7만 |
|---|
| 2026.01.23 | ₩30,569 | ₩30,623 | ₩30,502 | ₩30,596 | +0.09% | 5.3만 |
|---|
| 2026.01.22 | ₩30,475 | ₩30,596 | ₩30,475 | ₩30,556 | +0.26% | 4.4만 |
|---|
| 2026.01.21 | ₩30,234 | ₩30,489 | ₩30,194 | ₩30,435 | +0.67% | 4.5만 |
|---|
| 2026.01.20 | ₩30,355 | ₩30,395 | ₩30,113 | ₩30,153 | -0.66% | 6.4만 |
|---|
| 2026.01.16 | ₩30,958 | ₩30,958 | ₩30,744 | ₩30,851 | -0.35% | 4.9만 |
|---|
| 2026.01.15 | ₩30,918 | ₩30,918 | ₩30,797 | ₩30,878 | -0.13% | 3.4만 |
|---|
| 2026.01.14 | ₩30,891 | ₩30,891 | ₩30,784 | ₩30,878 | -0.04% | 2.9만 |
|---|
| 2026.01.13 | ₩30,851 | ₩30,878 | ₩30,757 | ₩30,878 | +0.09% | 3.7만 |
|---|
| 2026.01.12 | ₩30,717 | ₩30,864 | ₩30,717 | ₩30,797 | +0.26% | 6.2만 |
|---|
| 2026.01.09 | ₩30,811 | ₩30,851 | ₩30,770 | ₩30,851 | +0.13% | 4만 |
|---|
| 2026.01.08 | ₩30,770 | ₩30,811 | ₩30,690 | ₩30,811 | +0.13% | 5만 |
|---|
| 2026.01.07 | ₩30,797 | ₩30,824 | ₩30,717 | ₩30,757 | -0.13% | 2.7만 |
|---|
| 2026.01.06 | ₩30,757 | ₩30,811 | ₩30,717 | ₩30,811 | +0.17% | 2.9만 |
|---|
| 2026.01.05 | ₩30,744 | ₩30,757 | ₩30,650 | ₩30,757 | +0.04% | 38.2만 |
|---|
| 2026.01.02 | ₩30,650 | ₩30,730 | ₩30,583 | ₩30,676 | +0.09% | 2.6만 |
|---|
| 2025.12.31 | ₩30,703 | ₩30,703 | ₩30,609 | ₩30,623 | -0.26% | 1.8만 |
|---|
| 2025.12.30 | ₩30,730 | ₩30,730 | ₩30,636 | ₩30,703 | -0.09% | 5.8만 |
|---|
| 2025.12.29 | ₩30,703 | ₩30,703 | ₩30,583 | ₩30,676 | -0.09% | 3.5만 |
|---|
| 2025.12.26 | ₩30,636 | ₩30,703 | ₩30,636 | ₩30,703 | +0.22% | 3만 |
|---|
| 2025.12.24 | ₩30,636 | ₩30,676 | ₩30,596 | ₩30,676 | +0.13% | 2.1만 |
|---|
| 2025.12.23 | ₩30,609 | ₩30,636 | ₩30,489 | ₩30,623 | +0.04% | 2.8만 |
|---|
| 2025.12.22 | ₩30,596 | ₩30,596 | ₩30,475 | ₩30,569 | -0.09% | 6.6만 |
|---|
| 2025.12.19 | ₩30,891 | ₩30,931 | ₩30,837 | ₩30,931 | +0.13% | 4.3만 |
|---|
| 2025.12.18 | ₩30,851 | ₩30,851 | ₩30,757 | ₩30,770 | -0.26% | 1.5만 |
|---|
| 2025.12.17 | ₩30,891 | ₩30,891 | ₩30,784 | ₩30,824 | -0.22% | 41.7만 |
|---|
| 2025.12.16 | ₩30,797 | ₩30,811 | ₩30,730 | ₩30,811 | +0.04% | 6.1만 |
|---|
| 2025.12.15 | ₩30,824 | ₩30,824 | ₩30,744 | ₩30,797 | -0.09% | 5.2만 |
|---|
| 2025.12.12 | ₩30,824 | ₩30,824 | ₩30,703 | ₩30,811 | -0.04% | 5.5만 |
|---|
| 2025.12.11 | ₩30,797 | ₩30,824 | ₩30,730 | ₩30,797 | 0.00% | 7.2만 |
|---|
| 2025.12.10 | ₩30,797 | ₩30,797 | ₩30,717 | ₩30,784 | -0.04% | 5만 |
|---|
| 2025.12.09 | ₩30,770 | ₩30,770 | ₩30,650 | ₩30,744 | -0.09% | 7.8만 |
|---|
| 2025.12.08 | ₩30,797 | ₩30,797 | ₩30,676 | ₩30,744 | -0.17% | 3.6만 |
|---|
| 2025.12.05 | ₩30,770 | ₩30,770 | ₩30,690 | ₩30,730 | -0.13% | 2.8만 |
|---|
| 2025.12.04 | ₩30,784 | ₩30,784 | ₩30,650 | ₩30,703 | -0.26% | 3.2만 |
|---|
| 2025.12.03 | ₩30,690 | ₩30,717 | ₩30,596 | ₩30,703 | +0.04% | 5.8만 |
|---|
| 2025.12.02 | ₩30,583 | ₩30,663 | ₩30,583 | ₩30,583 | 0.00% | 2.9만 |
|---|
| 2025.12.01 | ₩30,663 | ₩30,663 | ₩30,596 | ₩30,636 | -0.09% | 3.7만 |
|---|
| 2025.11.28 | ₩30,650 | ₩30,650 | ₩30,569 | ₩30,650 | 0.00% | 4.4만 |
|---|
| 2025.11.26 | ₩30,636 | ₩30,636 | ₩30,542 | ₩30,609 | -0.09% | 4.3만 |
|---|
| 2025.11.25 | ₩30,422 | ₩30,529 | ₩30,341 | ₩30,515 | +0.31% | 1.6만 |
|---|
| 2025.11.24 | ₩30,314 | ₩30,422 | ₩30,274 | ₩30,422 | +0.35% | 4.6만 |
|---|
| 2025.11.21 | ₩30,314 | ₩30,583 | ₩30,073 | ₩30,475 | +0.53% | 4.4만 |
|---|
| 2025.11.20 | ₩30,448 | ₩30,502 | ₩30,046 | ₩30,126 | -1.06% | 3.7만 |
|---|
| 2025.11.19 | ₩30,167 | ₩30,368 | ₩30,167 | ₩30,247 | +0.27% | 3.8만 |
|---|
| 2025.11.18 | ₩30,314 | ₩30,314 | ₩30,073 | ₩30,234 | -0.27% | 3.2만 |
|---|
| 2025.11.17 | ₩30,341 | ₩30,395 | ₩30,220 | ₩30,328 | -0.04% | 2.8만 |
|---|
| 2025.11.14 | ₩30,261 | ₩30,408 | ₩30,261 | ₩30,368 | +0.35% | 5.2만 |
|---|
| 2025.11.13 | ₩30,408 | ₩30,408 | ₩30,261 | ₩30,355 | -0.18% | 2.4만 |
|---|
| 2025.11.12 | ₩30,462 | ₩30,462 | ₩30,341 | ₩30,341 | -0.40% | 3.7만 |
|---|
| 2025.11.11 | ₩30,355 | ₩30,408 | ₩30,355 | ₩30,368 | +0.04% | 2.1만 |
|---|
| 2025.11.10 | ₩30,328 | ₩30,381 | ₩30,287 | ₩30,341 | +0.04% | 3.2만 |
|---|
| 2025.11.07 | ₩30,059 | ₩30,274 | ₩30,006 | ₩30,180 | +0.40% | 13.9만 |
|---|
| 2025.11.06 | ₩30,381 | ₩30,381 | ₩30,180 | ₩30,207 | -0.57% | 6.2만 |
|---|
| 2025.11.05 | ₩30,274 | ₩30,368 | ₩30,234 | ₩30,314 | +0.13% | 20.3만 |
|---|
| 2025.11.04 | ₩30,086 | ₩30,314 | ₩30,086 | ₩30,180 | +0.31% | 5.1만 |
|---|
| 2025.11.03 | ₩30,341 | ₩30,368 | ₩30,220 | ₩30,341 | 0.00% | 2.4만 |
|---|
| 2025.10.31 | ₩30,314 | ₩30,314 | ₩30,234 | ₩30,287 | -0.09% | 1.1만 |
|---|
| 2025.10.30 | ₩30,180 | ₩30,314 | ₩30,180 | ₩30,247 | +0.22% | 2.5만 |
|---|
| 2025.10.29 | ₩30,301 | ₩30,314 | ₩30,287 | ₩30,314 | +0.04% | 3만 |
|---|
| 2025.10.28 | ₩30,274 | ₩30,328 | ₩30,274 | ₩30,314 | +0.13% | 6.4만 |
|---|
| 2025.10.27 | ₩30,287 | ₩30,314 | ₩30,220 | ₩30,314 | +0.09% | 3.1만 |
|---|
| 2025.10.24 | ₩30,247 | ₩30,247 | ₩30,100 | ₩30,194 | -0.18% | 10.6만 |
|---|
| 2025.10.23 | ₩29,939 | ₩30,153 | ₩29,939 | ₩30,046 | +0.36% | 2.3만 |
|---|
| 2025.10.22 | ₩30,033 | ₩30,059 | ₩29,939 | ₩29,939 | -0.31% | 3.3만 |
|---|
| 2025.10.21 | ₩30,140 | ₩30,140 | ₩29,979 | ₩30,100 | -0.13% | 7.2만 |
|---|
| 2025.10.20 | ₩29,966 | ₩30,086 | ₩29,885 | ₩30,086 | +0.40% | 3.5만 |
|---|
| 2025.10.17 | ₩29,952 | ₩30,167 | ₩29,898 | ₩30,140 | +0.63% | 12.4만 |
|---|
| 2025.10.16 | ₩29,992 | ₩30,006 | ₩29,738 | ₩29,885 | -0.36% | 2.5만 |
|---|
| 2025.10.15 | ₩29,898 | ₩29,979 | ₩29,764 | ₩29,845 | -0.18% | 4.5만 |
|---|
| 2025.10.14 | ₩29,563 | ₩29,925 | ₩29,523 | ₩29,778 | +0.73% | 1.8만 |
|---|
| 2025.10.13 | ₩29,885 | ₩29,885 | ₩29,657 | ₩29,872 | -0.04% | 1.8만 |
|---|
| 2025.10.10 | ₩29,952 | ₩29,952 | ₩29,523 | ₩29,523 | -1.43% | 2.5만 |
|---|