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 | ₩31,538 | ₩31,551 | ₩31,471 | ₩31,551 | +0.04% | 6.8만 |
| 2026.10.08 | ₩31,525 | ₩31,538 | ₩31,404 | ₩31,457 | -0.21% | 5.7만 |
| 2026.10.07 | ₩31,565 | ₩31,565 | ₩31,390 | ₩31,525 | -0.13% | 3만 |
| 2026.10.06 | ₩31,538 | ₩31,538 | ₩31,457 | ₩31,511 | -0.09% | 5.6만 |
| 2026.10.05 | ₩31,310 | ₩31,498 | ₩31,310 | ₩31,484 | +0.56% | 3.3만 |
| 2026.10.02 | ₩31,377 | ₩31,404 | ₩31,296 | ₩31,404 | +0.09% | 6.3만 |
| 2026.10.01 | ₩31,364 | ₩31,364 | ₩31,136 | ₩31,283 | -0.26% | 6.2만 |
| 2026.09.30 | ₩31,350 | ₩31,350 | ₩31,243 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,243 |
| -0.34% |
| 4만 |
| 2026.09.29 | ₩31,350 | ₩31,350 | ₩31,189 | ₩31,270 | -0.26% | 12.1만 |
|---|
| 2026.09.28 | ₩31,323 | ₩31,323 | ₩31,189 | ₩31,256 | -0.21% | 6.4만 |
|---|
| 2026.09.25 | ₩31,323 | ₩31,337 | ₩31,203 | ₩31,283 | -0.13% | 4만 |
|---|
| 2026.09.24 | ₩31,176 | ₩31,256 | ₩31,136 | ₩31,189 | +0.04% | 3.7만 |
|---|
| 2026.09.23 | ₩31,323 | ₩31,337 | ₩31,068 | ₩31,068 | -0.81% | 40.1만 |
|---|
| 2026.09.22 | ₩31,203 | ₩31,337 | ₩31,203 | ₩31,337 | +0.43% | 5.2만 |
|---|
| 2026.09.21 | ₩31,243 | ₩31,296 | ₩31,149 | ₩31,256 | +0.04% | 8.3만 |
|---|
| 2026.09.18 | ₩31,484 | ₩31,484 | ₩31,256 | ₩31,444 | -0.13% | 25.5만 |
|---|
| 2026.09.17 | ₩31,283 | ₩31,404 | ₩31,270 | ₩31,390 | +0.34% | 4.1만 |
|---|
| 2026.09.16 | ₩31,323 | ₩31,323 | ₩30,867 | ₩31,055 | -0.86% | 5.7만 |
|---|
| 2026.09.15 | ₩31,243 | ₩31,243 | ₩31,122 | ₩31,162 | -0.26% | 6.1만 |
|---|
| 2026.09.14 | ₩31,082 | ₩31,296 | ₩31,082 | ₩31,256 | +0.56% | 4.2만 |
|---|
| 2026.09.11 | ₩31,350 | ₩31,350 | ₩31,256 | ₩31,323 | -0.09% | 6.2만 |
|---|
| 2026.09.10 | ₩31,001 | ₩31,162 | ₩31,001 | ₩31,122 | +0.39% | 4만 |
|---|
| 2026.09.09 | ₩31,310 | ₩31,310 | ₩31,149 | ₩31,203 | -0.34% | 5.1만 |
|---|
| 2026.09.08 | ₩31,431 | ₩31,431 | ₩31,109 | ₩31,296 | -0.43% | 6.6만 |
|---|
| 2026.09.04 | ₩31,431 | ₩31,431 | ₩31,229 | ₩31,350 | -0.26% | 4.6만 |
|---|
| 2026.09.03 | ₩31,162 | ₩31,377 | ₩31,162 | ₩31,377 | +0.69% | 3.8만 |
|---|
| 2026.09.02 | ₩31,216 | ₩31,229 | ₩31,095 | ₩31,216 | 0.00% | 4만 |
|---|
| 2026.09.01 | ₩31,149 | ₩31,189 | ₩31,028 | ₩31,122 | -0.09% | 4.7만 |
|---|
| 2026.08.31 | ₩31,270 | ₩31,270 | ₩31,149 | ₩31,256 | -0.04% | 1.8만 |
|---|
| 2026.08.28 | ₩31,390 | ₩31,390 | ₩31,189 | ₩31,256 | -0.43% | 5.8만 |
|---|
| 2026.08.27 | ₩31,283 | ₩31,283 | ₩31,189 | ₩31,270 | -0.04% | 13만 |
|---|
| 2026.08.26 | ₩31,122 | ₩31,149 | ₩31,095 | ₩31,136 | +0.04% | 4.5만 |
|---|
| 2026.08.25 | ₩31,189 | ₩31,189 | ₩31,068 | ₩31,122 | -0.22% | 2.7만 |
|---|
| 2026.08.24 | ₩31,203 | ₩31,203 | ₩30,988 | ₩31,055 | -0.47% | 7.4만 |
|---|
| 2026.08.21 | ₩31,377 | ₩31,417 | ₩31,296 | ₩31,364 | -0.04% | 2.1만 |
|---|
| 2026.08.20 | ₩31,457 | ₩31,471 | ₩31,337 | ₩31,417 | -0.13% | 6.1만 |
|---|
| 2026.08.19 | ₩31,404 | ₩31,431 | ₩31,364 | ₩31,377 | -0.09% | 3.9만 |
|---|
| 2026.08.18 | ₩31,444 | ₩31,444 | ₩31,337 | ₩31,377 | -0.21% | 2.2만 |
|---|
| 2026.08.17 | ₩31,310 | ₩31,404 | ₩31,310 | ₩31,323 | +0.04% | 19.5만 |
|---|
| 2026.08.14 | ₩31,323 | ₩31,404 | ₩31,323 | ₩31,364 | +0.13% | 1.8만 |
|---|
| 2026.08.13 | ₩31,457 | ₩31,618 | ₩31,364 | ₩31,377 | -0.26% | 14.4만 |
|---|
| 2026.08.12 | ₩31,618 | ₩31,618 | ₩31,350 | ₩31,511 | -0.34% | 35.8만 |
|---|
| 2026.08.11 | ₩31,431 | ₩31,431 | ₩31,337 | ₩31,364 | -0.21% | 7.4만 |
|---|
| 2026.08.10 | ₩31,390 | ₩31,390 | ₩31,337 | ₩31,364 | -0.09% | 3.5만 |
|---|
| 2026.08.07 | ₩31,417 | ₩31,417 | ₩31,323 | ₩31,337 | -0.26% | 3.7만 |
|---|
| 2026.08.06 | ₩31,350 | ₩31,350 | ₩31,270 | ₩31,270 | -0.26% | 6.1만 |
|---|
| 2026.08.05 | ₩31,283 | ₩31,310 | ₩31,203 | ₩31,256 | -0.09% | 5.4만 |
|---|
| 2026.08.04 | ₩31,055 | ₩31,296 | ₩31,055 | ₩31,229 | +0.56% | 4.5만 |
|---|
| 2026.08.03 | ₩30,934 | ₩31,203 | ₩30,934 | ₩31,203 | +0.87% | 4.6만 |
|---|
| 2026.07.31 | ₩30,800 | ₩31,055 | ₩30,787 | ₩30,975 | +0.57% | 2.5만 |
|---|
| 2026.07.30 | ₩30,679 | ₩30,907 | ₩30,653 | ₩30,907 | +0.74% | 2.5만 |
|---|
| 2026.07.29 | ₩30,854 | ₩30,854 | ₩30,478 | ₩30,518 | -1.09% | 3.6만 |
|---|
| 2026.07.28 | ₩30,800 | ₩30,840 | ₩30,679 | ₩30,814 | +0.04% | 3.8만 |
|---|
| 2026.07.27 | ₩30,746 | ₩30,921 | ₩30,653 | ₩30,760 | +0.04% | 5.9만 |
|---|
| 2026.07.24 | ₩30,800 | ₩30,827 | ₩30,639 | ₩30,733 | -0.22% | 3.4만 |
|---|
| 2026.07.23 | ₩30,746 | ₩30,773 | ₩30,572 | ₩30,626 | -0.39% | 4만 |
|---|
| 2026.07.22 | ₩30,894 | ₩30,961 | ₩30,854 | ₩30,881 | -0.04% | 9.2만 |
|---|
| 2026.07.21 | ₩30,921 | ₩30,921 | ₩30,720 | ₩30,907 | -0.04% | 13.4만 |
|---|
| 2026.07.20 | ₩30,894 | ₩30,907 | ₩30,746 | ₩30,787 | -0.35% | 2.4만 |
|---|
| 2026.07.17 | ₩30,733 | ₩31,082 | ₩30,733 | ₩30,948 | +0.70% | 4.2만 |
|---|
| 2026.07.16 | ₩30,961 | ₩31,095 | ₩30,961 | ₩31,068 | +0.35% | 1.7만 |
|---|
| 2026.07.15 | ₩31,095 | ₩31,095 | ₩30,961 | ₩31,082 | -0.04% | 3만 |
|---|
| 2026.07.14 | ₩30,894 | ₩31,042 | ₩30,894 | ₩31,042 | +0.48% | 1.4만 |
|---|
| 2026.07.13 | ₩30,827 | ₩31,042 | ₩30,827 | ₩30,961 | +0.44% | 3.6만 |
|---|
| 2026.07.10 | ₩30,921 | ₩31,028 | ₩30,854 | ₩31,028 | +0.35% | 2.2만 |
|---|
| 2026.07.09 | ₩30,948 | ₩31,001 | ₩30,800 | ₩31,001 | +0.17% | 15.8만 |
|---|
| 2026.07.08 | ₩30,827 | ₩30,827 | ₩30,626 | ₩30,827 | 0.00% | 5.1만 |
|---|
| 2026.07.07 | ₩30,934 | ₩30,934 | ₩30,773 | ₩30,854 | -0.26% | 5.8만 |
|---|
| 2026.07.06 | ₩30,867 | ₩30,894 | ₩30,773 | ₩30,867 | 0.00% | 2.1만 |
|---|
| 2026.07.02 | ₩30,840 | ₩30,867 | ₩30,586 | ₩30,706 | -0.43% | 4.4만 |
|---|
| 2026.07.01 | ₩30,572 | ₩30,800 | ₩30,559 | ₩30,733 | +0.53% | 9.6만 |
|---|
| 2026.06.30 | ₩30,518 | ₩30,720 | ₩30,505 | ₩30,720 | +0.66% | 2.4만 |
|---|
| 2026.06.29 | ₩30,237 | ₩30,505 | ₩30,237 | ₩30,505 | +0.89% | 3.1만 |
|---|
| 2026.06.26 | ₩30,049 | ₩30,344 | ₩30,049 | ₩30,290 | +0.80% | 3.3만 |
|---|
| 2026.06.25 | ₩30,331 | ₩30,398 | ₩30,156 | ₩30,223 | -0.35% | 8.2만 |
|---|
| 2026.06.24 | ₩30,331 | ₩30,384 | ₩30,129 | ₩30,156 | -0.57% | 4.3만 |
|---|
| 2026.06.23 | ₩30,264 | ₩30,357 | ₩30,129 | ₩30,250 | -0.04% | 1.8만 |
|---|
| 2026.06.22 | ₩30,666 | ₩30,666 | ₩30,398 | ₩30,438 | -0.74% | 3만 |
|---|
| 2026.06.18 | ₩30,988 | ₩30,988 | ₩30,746 | ₩30,800 | -0.61% | 6만 |
|---|
| 2026.06.17 | ₩30,948 | ₩30,948 | ₩30,666 | ₩30,720 | -0.74% | 8.9만 |
|---|
| 2026.06.16 | ₩30,934 | ₩30,934 | ₩30,760 | ₩30,800 | -0.43% | 3.9만 |
|---|
| 2026.06.15 | ₩30,706 | ₩30,867 | ₩30,706 | ₩30,867 | +0.52% | 5.4만 |
|---|
| 2026.06.12 | ₩30,518 | ₩30,639 | ₩30,384 | ₩30,572 | +0.18% | 5.3만 |
|---|
| 2026.06.11 | ₩30,290 | ₩30,465 | ₩30,036 | ₩30,425 | +0.44% | 3.2만 |
|---|
| 2026.06.10 | ₩30,411 | ₩30,478 | ₩30,076 | ₩30,103 | -1.01% | 2.6만 |
|---|
| 2026.06.09 | ₩30,679 | ₩30,679 | ₩29,942 | ₩30,357 | -1.05% | 4.5만 |
|---|
| 2026.06.08 | ₩30,653 | ₩30,653 | ₩30,451 | ₩30,518 | -0.44% | 3.8만 |
|---|
| 2026.06.05 | ₩30,666 | ₩30,693 | ₩30,425 | ₩30,425 | -0.79% | 2.6만 |
|---|
| 2026.06.04 | ₩30,706 | ₩30,773 | ₩30,639 | ₩30,733 | +0.09% | 2.3만 |
|---|
| 2026.06.03 | ₩30,693 | ₩30,720 | ₩30,639 | ₩30,693 | 0.00% | 1.8만 |
|---|
| 2026.06.02 | ₩30,733 | ₩30,746 | ₩30,626 | ₩30,746 | +0.04% | 3.5만 |
|---|
| 2026.06.01 | ₩30,679 | ₩30,706 | ₩30,599 | ₩30,706 | +0.09% | 2.4만 |
|---|
| 2026.05.29 | ₩30,639 | ₩30,666 | ₩30,612 | ₩30,666 | +0.09% | 2.8만 |
|---|
| 2026.05.28 | ₩30,612 | ₩30,639 | ₩30,518 | ₩30,639 | +0.09% | 2.8만 |
|---|
| 2026.05.27 | ₩30,532 | ₩30,586 | ₩30,518 | ₩30,586 | +0.18% | 1.6만 |
|---|
| 2026.05.26 | ₩30,559 | ₩30,572 | ₩30,478 | ₩30,545 | -0.04% | 3.9만 |
|---|
| 2026.05.22 | ₩30,518 | ₩30,559 | ₩30,425 | ₩30,465 | -0.18% | 2.7만 |
|---|
| 2026.05.21 | ₩30,317 | ₩30,411 | ₩30,196 | ₩30,398 | +0.27% | 3.7만 |
|---|
| 2026.05.20 | ₩30,237 | ₩30,317 | ₩30,116 | ₩30,264 | +0.09% | 1.6만 |
|---|
| 2026.05.19 | ₩30,264 | ₩30,264 | ₩30,116 | ₩30,183 | -0.27% | 2.3만 |
|---|
| 2026.05.18 | ₩30,290 | ₩30,411 | ₩30,129 | ₩30,317 | +0.09% | 8.7만 |
|---|
| 2026.05.15 | ₩30,518 | ₩30,586 | ₩30,438 | ₩30,505 | -0.04% | 2.2만 |
|---|
| 2026.05.14 | ₩30,612 | ₩30,612 | ₩30,492 | ₩30,572 | -0.13% | 1.6만 |
|---|
| 2026.05.13 | ₩30,626 | ₩30,626 | ₩30,478 | ₩30,572 | -0.18% | 6.4만 |
|---|
| 2026.05.12 | ₩30,559 | ₩30,599 | ₩30,505 | ₩30,572 | +0.04% | 3.4만 |
|---|
| 2026.05.11 | ₩30,532 | ₩30,572 | ₩30,532 | ₩30,559 | +0.09% | 2.8만 |
|---|
| 2026.05.08 | ₩30,626 | ₩30,626 | ₩30,505 | ₩30,559 | -0.22% | 2.7만 |
|---|
| 2026.05.07 | ₩30,559 | ₩30,559 | ₩30,505 | ₩30,532 | -0.09% | 2.7만 |
|---|
| 2026.05.06 | ₩30,518 | ₩30,518 | ₩30,398 | ₩30,451 | -0.22% | 13.6만 |
|---|
| 2026.05.05 | ₩30,465 | ₩30,465 | ₩30,331 | ₩30,451 | -0.04% | 5.6만 |
|---|
| 2026.05.04 | ₩30,371 | ₩30,425 | ₩30,277 | ₩30,357 | -0.04% | 2.7만 |
|---|
| 2026.05.01 | ₩30,317 | ₩30,438 | ₩30,250 | ₩30,331 | +0.04% | 3.3만 |
|---|
| 2026.04.30 | ₩30,264 | ₩30,317 | ₩30,129 | ₩30,317 | +0.18% | 3.9만 |
|---|
| 2026.04.29 | ₩30,170 | ₩30,183 | ₩30,089 | ₩30,183 | +0.04% | 1.9만 |
|---|
| 2026.04.28 | ₩30,103 | ₩30,183 | ₩30,089 | ₩30,183 | +0.27% | 2.3만 |
|---|
| 2026.04.27 | ₩30,116 | ₩30,210 | ₩30,076 | ₩30,210 | +0.31% | 3만 |
|---|
| 2026.04.24 | ₩30,103 | ₩30,156 | ₩30,009 | ₩30,156 | +0.18% | 3.2만 |
|---|
| 2026.04.23 | ₩30,129 | ₩30,129 | ₩29,875 | ₩30,049 | -0.27% | 2.1만 |
|---|
| 2026.04.22 | ₩30,009 | ₩30,103 | ₩29,955 | ₩30,089 | +0.27% | 1.4만 |
|---|
| 2026.04.21 | ₩30,022 | ₩30,062 | ₩29,848 | ₩29,901 | -0.40% | 3.5만 |
|---|
| 2026.04.20 | ₩30,196 | ₩30,196 | ₩29,928 | ₩30,022 | -0.58% | 4.2만 |
|---|
| 2026.04.17 | ₩30,371 | ₩30,371 | ₩30,156 | ₩30,357 | -0.04% | 5.5만 |
|---|
| 2026.04.16 | ₩30,143 | ₩30,143 | ₩30,103 | ₩30,143 | 0.00% | 3.1만 |
|---|
| 2026.04.15 | ₩30,210 | ₩30,210 | ₩30,076 | ₩30,129 | -0.27% | 3.1만 |
|---|
| 2026.04.14 | ₩30,129 | ₩30,129 | ₩30,049 | ₩30,129 | 0.00% | 5.4만 |
|---|
| 2026.04.13 | ₩30,103 | ₩30,143 | ₩29,995 | ₩30,143 | +0.13% | 2.5만 |
|---|
| 2026.04.10 | ₩30,009 | ₩30,103 | ₩30,009 | ₩30,036 | +0.09% | 1.3만 |
|---|
| 2026.04.09 | ₩29,982 | ₩30,089 | ₩29,982 | ₩30,009 | +0.09% | 3.2만 |
|---|
| 2026.04.08 | ₩30,049 | ₩30,049 | ₩29,942 | ₩30,009 | -0.13% | 1.5만 |
|---|
| 2026.04.07 | ₩29,673 | ₩29,740 | ₩29,539 | ₩29,740 | +0.23% | 1.3만 |
|---|
| 2026.04.06 | ₩29,579 | ₩29,781 | ₩29,579 | ₩29,700 | +0.41% | 3.1만 |
|---|
| 2026.04.02 | ₩29,432 | ₩29,754 | ₩29,365 | ₩29,673 | +0.82% | 2.9만 |
|---|
| 2026.04.01 | ₩29,620 | ₩29,714 | ₩29,512 | ₩29,620 | 0.00% | 32.4만 |
|---|
| 2026.03.31 | ₩29,177 | ₩29,499 | ₩29,150 | ₩29,499 | +1.10% | 2.4만 |
|---|
| 2026.03.30 | ₩29,016 | ₩29,070 | ₩28,788 | ₩28,909 | -0.37% | 2.6만 |
|---|
| 2026.03.27 | ₩29,217 | ₩29,217 | ₩28,868 | ₩28,922 | -1.01% | 7.2만 |
|---|
| 2026.03.26 | ₩29,432 | ₩29,459 | ₩29,190 | ₩29,244 | -0.64% | 5.9만 |
|---|
| 2026.03.25 | ₩29,486 | ₩29,553 | ₩29,445 | ₩29,512 | +0.09% | 5만 |
|---|
| 2026.03.24 | ₩29,365 | ₩29,445 | ₩29,351 | ₩29,405 | +0.14% | 1.3만 |
|---|
| 2026.03.23 | ₩29,566 | ₩29,579 | ₩29,378 | ₩29,445 | -0.41% | 2.3만 |
|---|
| 2026.03.20 | ₩29,687 | ₩29,687 | ₩29,271 | ₩29,392 | -0.99% | 4.7만 |
|---|
| 2026.03.19 | ₩29,781 | ₩29,942 | ₩29,633 | ₩29,807 | +0.09% | 2.7만 |
|---|
| 2026.03.18 | ₩30,304 | ₩30,304 | ₩29,942 | ₩29,942 | -1.20% | 4.2만 |
|---|
| 2026.03.17 | ₩30,384 | ₩30,492 | ₩30,317 | ₩30,371 | -0.04% | 2.2만 |
|---|
| 2026.03.16 | ₩30,143 | ₩30,384 | ₩30,129 | ₩30,290 | +0.49% | 3.8만 |
|---|
| 2026.03.13 | ₩30,196 | ₩30,264 | ₩29,861 | ₩29,955 | -0.80% | 2.4만 |
|---|
| 2026.03.12 | ₩30,237 | ₩30,264 | ₩30,049 | ₩30,116 | -0.40% | 1.4만 |
|---|
| 2026.03.11 | ₩30,425 | ₩30,559 | ₩30,371 | ₩30,425 | 0.00% | 5.4만 |
|---|
| 2026.03.10 | ₩30,478 | ₩30,679 | ₩30,438 | ₩30,492 | +0.04% | 3.8만 |
|---|
| 2026.03.09 | ₩30,022 | ₩30,532 | ₩29,861 | ₩30,438 | +1.39% | 5.5만 |
|---|
| 2026.03.06 | ₩30,344 | ₩30,371 | ₩30,156 | ₩30,277 | -0.22% | 8.7만 |
|---|
| 2026.03.05 | ₩30,599 | ₩30,626 | ₩30,371 | ₩30,572 | -0.09% | 2.9만 |
|---|
| 2026.03.04 | ₩30,572 | ₩30,706 | ₩30,572 | ₩30,679 | +0.35% | 4.3만 |
|---|
| 2026.03.03 | ₩30,250 | ₩30,532 | ₩30,116 | ₩30,505 | +0.84% | 2.8만 |
|---|
| 2026.03.02 | ₩30,411 | ₩30,720 | ₩30,411 | ₩30,679 | +0.88% | 8만 |
|---|
| 2026.02.27 | ₩30,465 | ₩30,639 | ₩30,465 | ₩30,559 | +0.31% | 2.6만 |
|---|
| 2026.02.26 | ₩30,773 | ₩30,773 | ₩30,518 | ₩30,626 | -0.48% | 3만 |
|---|
| 2026.02.25 | ₩30,733 | ₩30,773 | ₩30,626 | ₩30,773 | +0.13% | 3.4만 |
|---|
| 2026.02.24 | ₩30,398 | ₩30,612 | ₩30,398 | ₩30,545 | +0.49% | 2.3만 |
|---|
| 2026.02.23 | ₩30,746 | ₩30,800 | ₩30,331 | ₩30,465 | -0.92% | 5만 |
|---|
| 2026.02.20 | ₩30,693 | ₩30,921 | ₩30,693 | ₩30,881 | +0.61% | 3.5만 |
|---|
| 2026.02.19 | ₩30,800 | ₩30,800 | ₩30,599 | ₩30,760 | -0.13% | 2.4만 |
|---|
| 2026.02.18 | ₩30,612 | ₩30,894 | ₩30,612 | ₩30,800 | +0.61% | 1.9만 |
|---|
| 2026.02.17 | ₩30,505 | ₩30,653 | ₩30,357 | ₩30,653 | +0.48% | 2만 |
|---|
| 2026.02.13 | ₩30,612 | ₩30,679 | ₩30,384 | ₩30,559 | -0.18% | 2.5만 |
|---|
| 2026.02.12 | ₩30,988 | ₩30,988 | ₩30,505 | ₩30,532 | -1.47% | 1.6만 |
|---|
| 2026.02.11 | ₩30,907 | ₩30,907 | ₩30,720 | ₩30,840 | -0.22% | 3.5만 |
|---|
| 2026.02.10 | ₩30,787 | ₩30,894 | ₩30,746 | ₩30,746 | -0.13% | 5.2만 |
|---|
| 2026.02.09 | ₩30,720 | ₩30,867 | ₩30,679 | ₩30,854 | +0.44% | 49.4만 |
|---|
| 2026.02.06 | ₩30,398 | ₩30,746 | ₩30,398 | ₩30,746 | +1.15% | 2.9만 |
|---|
| 2026.02.05 | ₩30,492 | ₩30,492 | ₩30,116 | ₩30,304 | -0.62% | 4.3만 |
|---|
| 2026.02.04 | ₩30,760 | ₩30,760 | ₩30,398 | ₩30,586 | -0.57% | 2.8만 |
|---|
| 2026.02.03 | ₩30,827 | ₩30,840 | ₩30,478 | ₩30,666 | -0.52% | 8.6만 |
|---|
| 2026.02.02 | ₩30,653 | ₩30,827 | ₩30,586 | ₩30,800 | +0.48% | 11.8만 |
|---|
| 2026.01.30 | ₩30,693 | ₩30,720 | ₩30,559 | ₩30,706 | +0.04% | 5.9만 |
|---|
| 2026.01.29 | ₩30,720 | ₩30,733 | ₩30,478 | ₩30,693 | -0.09% | 10.2만 |
|---|
| 2026.01.28 | ₩30,773 | ₩30,773 | ₩30,666 | ₩30,720 | -0.17% | 9.3만 |
|---|
| 2026.01.27 | ₩30,626 | ₩30,746 | ₩30,626 | ₩30,706 | +0.26% | 7.4만 |
|---|
| 2026.01.26 | ₩30,639 | ₩30,706 | ₩30,586 | ₩30,693 | +0.18% | 8.7만 |
|---|
| 2026.01.23 | ₩30,572 | ₩30,626 | ₩30,505 | ₩30,599 | +0.09% | 5.3만 |
|---|
| 2026.01.22 | ₩30,478 | ₩30,599 | ₩30,478 | ₩30,559 | +0.26% | 4.4만 |
|---|
| 2026.01.21 | ₩30,237 | ₩30,492 | ₩30,196 | ₩30,438 | +0.67% | 4.5만 |
|---|
| 2026.01.20 | ₩30,357 | ₩30,398 | ₩30,116 | ₩30,156 | -0.66% | 6.4만 |
|---|
| 2026.01.16 | ₩30,961 | ₩30,961 | ₩30,746 | ₩30,854 | -0.35% | 4.9만 |
|---|
| 2026.01.15 | ₩30,921 | ₩30,921 | ₩30,800 | ₩30,881 | -0.13% | 3.4만 |
|---|
| 2026.01.14 | ₩30,894 | ₩30,894 | ₩30,787 | ₩30,881 | -0.04% | 2.9만 |
|---|
| 2026.01.13 | ₩30,854 | ₩30,881 | ₩30,760 | ₩30,881 | +0.09% | 3.7만 |
|---|
| 2026.01.12 | ₩30,720 | ₩30,867 | ₩30,720 | ₩30,800 | +0.26% | 6.2만 |
|---|
| 2026.01.09 | ₩30,814 | ₩30,854 | ₩30,773 | ₩30,854 | +0.13% | 4만 |
|---|
| 2026.01.08 | ₩30,773 | ₩30,814 | ₩30,693 | ₩30,814 | +0.13% | 5만 |
|---|
| 2026.01.07 | ₩30,800 | ₩30,827 | ₩30,720 | ₩30,760 | -0.13% | 2.7만 |
|---|
| 2026.01.06 | ₩30,760 | ₩30,814 | ₩30,720 | ₩30,814 | +0.17% | 2.9만 |
|---|
| 2026.01.05 | ₩30,746 | ₩30,760 | ₩30,653 | ₩30,760 | +0.04% | 38.2만 |
|---|
| 2026.01.02 | ₩30,653 | ₩30,733 | ₩30,586 | ₩30,679 | +0.09% | 2.6만 |
|---|
| 2025.12.31 | ₩30,706 | ₩30,706 | ₩30,612 | ₩30,626 | -0.26% | 1.8만 |
|---|
| 2025.12.30 | ₩30,733 | ₩30,733 | ₩30,639 | ₩30,706 | -0.09% | 5.8만 |
|---|
| 2025.12.29 | ₩30,706 | ₩30,706 | ₩30,586 | ₩30,679 | -0.09% | 3.5만 |
|---|
| 2025.12.26 | ₩30,639 | ₩30,706 | ₩30,639 | ₩30,706 | +0.22% | 3만 |
|---|
| 2025.12.24 | ₩30,639 | ₩30,679 | ₩30,599 | ₩30,679 | +0.13% | 2.1만 |
|---|
| 2025.12.23 | ₩30,612 | ₩30,639 | ₩30,492 | ₩30,626 | +0.04% | 2.8만 |
|---|
| 2025.12.22 | ₩30,599 | ₩30,599 | ₩30,478 | ₩30,572 | -0.09% | 6.6만 |
|---|
| 2025.12.19 | ₩30,894 | ₩30,934 | ₩30,840 | ₩30,934 | +0.13% | 4.3만 |
|---|
| 2025.12.18 | ₩30,854 | ₩30,854 | ₩30,760 | ₩30,773 | -0.26% | 1.5만 |
|---|
| 2025.12.17 | ₩30,894 | ₩30,894 | ₩30,787 | ₩30,827 | -0.22% | 41.7만 |
|---|
| 2025.12.16 | ₩30,800 | ₩30,814 | ₩30,733 | ₩30,814 | +0.04% | 6.1만 |
|---|
| 2025.12.15 | ₩30,827 | ₩30,827 | ₩30,746 | ₩30,800 | -0.09% | 5.2만 |
|---|
| 2025.12.12 | ₩30,827 | ₩30,827 | ₩30,706 | ₩30,814 | -0.04% | 5.5만 |
|---|
| 2025.12.11 | ₩30,800 | ₩30,827 | ₩30,733 | ₩30,800 | 0.00% | 7.2만 |
|---|
| 2025.12.10 | ₩30,800 | ₩30,800 | ₩30,720 | ₩30,787 | -0.04% | 5만 |
|---|
| 2025.12.09 | ₩30,773 | ₩30,773 | ₩30,653 | ₩30,746 | -0.09% | 7.8만 |
|---|
| 2025.12.08 | ₩30,800 | ₩30,800 | ₩30,679 | ₩30,746 | -0.17% | 3.6만 |
|---|
| 2025.12.05 | ₩30,773 | ₩30,773 | ₩30,693 | ₩30,733 | -0.13% | 2.8만 |
|---|
| 2025.12.04 | ₩30,787 | ₩30,787 | ₩30,653 | ₩30,706 | -0.26% | 3.2만 |
|---|
| 2025.12.03 | ₩30,693 | ₩30,720 | ₩30,599 | ₩30,706 | +0.04% | 5.8만 |
|---|
| 2025.12.02 | ₩30,586 | ₩30,666 | ₩30,586 | ₩30,586 | 0.00% | 2.9만 |
|---|
| 2025.12.01 | ₩30,666 | ₩30,666 | ₩30,599 | ₩30,639 | -0.09% | 3.7만 |
|---|
| 2025.11.28 | ₩30,653 | ₩30,653 | ₩30,572 | ₩30,653 | 0.00% | 4.4만 |
|---|
| 2025.11.26 | ₩30,639 | ₩30,639 | ₩30,545 | ₩30,612 | -0.09% | 4.3만 |
|---|
| 2025.11.25 | ₩30,425 | ₩30,532 | ₩30,344 | ₩30,518 | +0.31% | 1.6만 |
|---|
| 2025.11.24 | ₩30,317 | ₩30,425 | ₩30,277 | ₩30,425 | +0.35% | 4.6만 |
|---|
| 2025.11.21 | ₩30,317 | ₩30,586 | ₩30,076 | ₩30,478 | +0.53% | 4.4만 |
|---|
| 2025.11.20 | ₩30,451 | ₩30,505 | ₩30,049 | ₩30,129 | -1.06% | 3.7만 |
|---|
| 2025.11.19 | ₩30,170 | ₩30,371 | ₩30,170 | ₩30,250 | +0.27% | 3.8만 |
|---|
| 2025.11.18 | ₩30,317 | ₩30,317 | ₩30,076 | ₩30,237 | -0.27% | 3.2만 |
|---|
| 2025.11.17 | ₩30,344 | ₩30,398 | ₩30,223 | ₩30,331 | -0.04% | 2.8만 |
|---|
| 2025.11.14 | ₩30,264 | ₩30,411 | ₩30,264 | ₩30,371 | +0.35% | 5.2만 |
|---|
| 2025.11.13 | ₩30,411 | ₩30,411 | ₩30,264 | ₩30,357 | -0.18% | 2.4만 |
|---|
| 2025.11.12 | ₩30,465 | ₩30,465 | ₩30,344 | ₩30,344 | -0.40% | 3.7만 |
|---|
| 2025.11.11 | ₩30,357 | ₩30,411 | ₩30,357 | ₩30,371 | +0.04% | 2.1만 |
|---|
| 2025.11.10 | ₩30,331 | ₩30,384 | ₩30,290 | ₩30,344 | +0.04% | 3.2만 |
|---|
| 2025.11.07 | ₩30,062 | ₩30,277 | ₩30,009 | ₩30,183 | +0.40% | 13.9만 |
|---|
| 2025.11.06 | ₩30,384 | ₩30,384 | ₩30,183 | ₩30,210 | -0.57% | 6.2만 |
|---|
| 2025.11.05 | ₩30,277 | ₩30,371 | ₩30,237 | ₩30,317 | +0.13% | 20.3만 |
|---|
| 2025.11.04 | ₩30,089 | ₩30,317 | ₩30,089 | ₩30,183 | +0.31% | 5.1만 |
|---|
| 2025.11.03 | ₩30,344 | ₩30,371 | ₩30,223 | ₩30,344 | 0.00% | 2.4만 |
|---|
| 2025.10.31 | ₩30,317 | ₩30,317 | ₩30,237 | ₩30,290 | -0.09% | 1.1만 |
|---|
| 2025.10.30 | ₩30,183 | ₩30,317 | ₩30,183 | ₩30,250 | +0.22% | 2.5만 |
|---|
| 2025.10.29 | ₩30,304 | ₩30,317 | ₩30,290 | ₩30,317 | +0.04% | 3만 |
|---|
| 2025.10.28 | ₩30,277 | ₩30,331 | ₩30,277 | ₩30,317 | +0.13% | 6.4만 |
|---|
| 2025.10.27 | ₩30,290 | ₩30,317 | ₩30,223 | ₩30,317 | +0.09% | 3.1만 |
|---|
| 2025.10.24 | ₩30,250 | ₩30,250 | ₩30,103 | ₩30,196 | -0.18% | 10.6만 |
|---|
| 2025.10.23 | ₩29,942 | ₩30,156 | ₩29,942 | ₩30,049 | +0.36% | 2.3만 |
|---|
| 2025.10.22 | ₩30,036 | ₩30,062 | ₩29,942 | ₩29,942 | -0.31% | 3.3만 |
|---|
| 2025.10.21 | ₩30,143 | ₩30,143 | ₩29,982 | ₩30,103 | -0.13% | 7.2만 |
|---|
| 2025.10.20 | ₩29,968 | ₩30,089 | ₩29,888 | ₩30,089 | +0.40% | 3.5만 |
|---|
| 2025.10.17 | ₩29,955 | ₩30,170 | ₩29,901 | ₩30,143 | +0.63% | 12.4만 |
|---|
| 2025.10.16 | ₩29,995 | ₩30,009 | ₩29,740 | ₩29,888 | -0.36% | 2.5만 |
|---|
| 2025.10.15 | ₩29,901 | ₩29,982 | ₩29,767 | ₩29,848 | -0.18% | 4.5만 |
|---|
| 2025.10.14 | ₩29,566 | ₩29,928 | ₩29,526 | ₩29,781 | +0.73% | 1.8만 |
|---|
| 2025.10.13 | ₩29,888 | ₩29,888 | ₩29,660 | ₩29,875 | -0.04% | 1.8만 |
|---|
| 2025.10.10 | ₩29,955 | ₩29,955 | ₩29,526 | ₩29,526 | -1.43% | 2.5만 |
|---|