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 | ₩31,529 | ₩31,542 | ₩31,462 | ₩31,542 | +0.04% | 6.8만 |
| 2026.10.08 | ₩31,515 | ₩31,529 | ₩31,394 | ₩31,448 | -0.21% | 5.7만 |
| 2026.10.07 | ₩31,555 | ₩31,555 | ₩31,381 | ₩31,515 | -0.13% | 3만 |
| 2026.10.06 | ₩31,529 | ₩31,529 | ₩31,448 | ₩31,502 | -0.09% | 5.6만 |
| 2026.10.05 | ₩31,301 | ₩31,488 | ₩31,301 | ₩31,475 | +0.56% | 3.3만 |
| 2026.10.02 | ₩31,368 | ₩31,394 | ₩31,287 | ₩31,394 | +0.09% | 6.3만 |
| 2026.10.01 | ₩31,354 | ₩31,354 | ₩31,126 | ₩31,274 | -0.26% | 6.2만 |
| 2026.09.30 | ₩31,341 | ₩31,341 | ₩31,234 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,234 |
| -0.34% |
| 4만 |
| 2026.09.29 | ₩31,341 | ₩31,341 | ₩31,180 | ₩31,260 | -0.26% | 12.1만 |
|---|
| 2026.09.28 | ₩31,314 | ₩31,314 | ₩31,180 | ₩31,247 | -0.21% | 6.4만 |
|---|
| 2026.09.25 | ₩31,314 | ₩31,327 | ₩31,193 | ₩31,274 | -0.13% | 4만 |
|---|
| 2026.09.24 | ₩31,166 | ₩31,247 | ₩31,126 | ₩31,180 | +0.04% | 3.7만 |
|---|
| 2026.09.23 | ₩31,314 | ₩31,327 | ₩31,059 | ₩31,059 | -0.81% | 40.1만 |
|---|
| 2026.09.22 | ₩31,193 | ₩31,327 | ₩31,193 | ₩31,327 | +0.43% | 5.2만 |
|---|
| 2026.09.21 | ₩31,234 | ₩31,287 | ₩31,140 | ₩31,247 | +0.04% | 8.3만 |
|---|
| 2026.09.18 | ₩31,475 | ₩31,475 | ₩31,247 | ₩31,435 | -0.13% | 25.5만 |
|---|
| 2026.09.17 | ₩31,274 | ₩31,394 | ₩31,260 | ₩31,381 | +0.34% | 4.1만 |
|---|
| 2026.09.16 | ₩31,314 | ₩31,314 | ₩30,858 | ₩31,046 | -0.86% | 5.7만 |
|---|
| 2026.09.15 | ₩31,234 | ₩31,234 | ₩31,113 | ₩31,153 | -0.26% | 6.1만 |
|---|
| 2026.09.14 | ₩31,073 | ₩31,287 | ₩31,073 | ₩31,247 | +0.56% | 4.2만 |
|---|
| 2026.09.11 | ₩31,341 | ₩31,341 | ₩31,247 | ₩31,314 | -0.09% | 6.2만 |
|---|
| 2026.09.10 | ₩30,992 | ₩31,153 | ₩30,992 | ₩31,113 | +0.39% | 4만 |
|---|
| 2026.09.09 | ₩31,301 | ₩31,301 | ₩31,140 | ₩31,193 | -0.34% | 5.1만 |
|---|
| 2026.09.08 | ₩31,421 | ₩31,421 | ₩31,099 | ₩31,287 | -0.43% | 6.6만 |
|---|
| 2026.09.04 | ₩31,421 | ₩31,421 | ₩31,220 | ₩31,341 | -0.26% | 4.6만 |
|---|
| 2026.09.03 | ₩31,153 | ₩31,368 | ₩31,153 | ₩31,368 | +0.69% | 3.8만 |
|---|
| 2026.09.02 | ₩31,207 | ₩31,220 | ₩31,086 | ₩31,207 | 0.00% | 4만 |
|---|
| 2026.09.01 | ₩31,140 | ₩31,180 | ₩31,019 | ₩31,113 | -0.09% | 4.7만 |
|---|
| 2026.08.31 | ₩31,260 | ₩31,260 | ₩31,140 | ₩31,247 | -0.04% | 1.8만 |
|---|
| 2026.08.28 | ₩31,381 | ₩31,381 | ₩31,180 | ₩31,247 | -0.43% | 5.8만 |
|---|
| 2026.08.27 | ₩31,274 | ₩31,274 | ₩31,180 | ₩31,260 | -0.04% | 13만 |
|---|
| 2026.08.26 | ₩31,113 | ₩31,140 | ₩31,086 | ₩31,126 | +0.04% | 4.5만 |
|---|
| 2026.08.25 | ₩31,180 | ₩31,180 | ₩31,059 | ₩31,113 | -0.22% | 2.7만 |
|---|
| 2026.08.24 | ₩31,193 | ₩31,193 | ₩30,979 | ₩31,046 | -0.47% | 7.4만 |
|---|
| 2026.08.21 | ₩31,368 | ₩31,408 | ₩31,287 | ₩31,354 | -0.04% | 2.1만 |
|---|
| 2026.08.20 | ₩31,448 | ₩31,462 | ₩31,327 | ₩31,408 | -0.13% | 6.1만 |
|---|
| 2026.08.19 | ₩31,394 | ₩31,421 | ₩31,354 | ₩31,368 | -0.09% | 3.9만 |
|---|
| 2026.08.18 | ₩31,435 | ₩31,435 | ₩31,327 | ₩31,368 | -0.21% | 2.2만 |
|---|
| 2026.08.17 | ₩31,301 | ₩31,394 | ₩31,301 | ₩31,314 | +0.04% | 19.5만 |
|---|
| 2026.08.14 | ₩31,314 | ₩31,394 | ₩31,314 | ₩31,354 | +0.13% | 1.8만 |
|---|
| 2026.08.13 | ₩31,448 | ₩31,609 | ₩31,354 | ₩31,368 | -0.26% | 14.4만 |
|---|
| 2026.08.12 | ₩31,609 | ₩31,609 | ₩31,341 | ₩31,502 | -0.34% | 35.8만 |
|---|
| 2026.08.11 | ₩31,421 | ₩31,421 | ₩31,327 | ₩31,354 | -0.21% | 7.4만 |
|---|
| 2026.08.10 | ₩31,381 | ₩31,381 | ₩31,327 | ₩31,354 | -0.09% | 3.5만 |
|---|
| 2026.08.07 | ₩31,408 | ₩31,408 | ₩31,314 | ₩31,327 | -0.26% | 3.7만 |
|---|
| 2026.08.06 | ₩31,341 | ₩31,341 | ₩31,260 | ₩31,260 | -0.26% | 6.1만 |
|---|
| 2026.08.05 | ₩31,274 | ₩31,301 | ₩31,193 | ₩31,247 | -0.09% | 5.4만 |
|---|
| 2026.08.04 | ₩31,046 | ₩31,287 | ₩31,046 | ₩31,220 | +0.56% | 4.5만 |
|---|
| 2026.08.03 | ₩30,925 | ₩31,193 | ₩30,925 | ₩31,193 | +0.87% | 4.6만 |
|---|
| 2026.07.31 | ₩30,791 | ₩31,046 | ₩30,778 | ₩30,965 | +0.57% | 2.5만 |
|---|
| 2026.07.30 | ₩30,670 | ₩30,898 | ₩30,643 | ₩30,898 | +0.74% | 2.5만 |
|---|
| 2026.07.29 | ₩30,845 | ₩30,845 | ₩30,469 | ₩30,509 | -1.09% | 3.6만 |
|---|
| 2026.07.28 | ₩30,791 | ₩30,831 | ₩30,670 | ₩30,804 | +0.04% | 3.8만 |
|---|
| 2026.07.27 | ₩30,737 | ₩30,912 | ₩30,643 | ₩30,751 | +0.04% | 5.9만 |
|---|
| 2026.07.24 | ₩30,791 | ₩30,818 | ₩30,630 | ₩30,724 | -0.22% | 3.4만 |
|---|
| 2026.07.23 | ₩30,737 | ₩30,764 | ₩30,563 | ₩30,617 | -0.39% | 4만 |
|---|
| 2026.07.22 | ₩30,885 | ₩30,952 | ₩30,845 | ₩30,871 | -0.04% | 9.2만 |
|---|
| 2026.07.21 | ₩30,912 | ₩30,912 | ₩30,711 | ₩30,898 | -0.04% | 13.4만 |
|---|
| 2026.07.20 | ₩30,885 | ₩30,898 | ₩30,737 | ₩30,778 | -0.35% | 2.4만 |
|---|
| 2026.07.17 | ₩30,724 | ₩31,073 | ₩30,724 | ₩30,938 | +0.70% | 4.2만 |
|---|
| 2026.07.16 | ₩30,952 | ₩31,086 | ₩30,952 | ₩31,059 | +0.35% | 1.7만 |
|---|
| 2026.07.15 | ₩31,086 | ₩31,086 | ₩30,952 | ₩31,073 | -0.04% | 3만 |
|---|
| 2026.07.14 | ₩30,885 | ₩31,032 | ₩30,885 | ₩31,032 | +0.48% | 1.4만 |
|---|
| 2026.07.13 | ₩30,818 | ₩31,032 | ₩30,818 | ₩30,952 | +0.44% | 3.6만 |
|---|
| 2026.07.10 | ₩30,912 | ₩31,019 | ₩30,845 | ₩31,019 | +0.35% | 2.2만 |
|---|
| 2026.07.09 | ₩30,938 | ₩30,992 | ₩30,791 | ₩30,992 | +0.17% | 15.8만 |
|---|
| 2026.07.08 | ₩30,818 | ₩30,818 | ₩30,617 | ₩30,818 | 0.00% | 5.1만 |
|---|
| 2026.07.07 | ₩30,925 | ₩30,925 | ₩30,764 | ₩30,845 | -0.26% | 5.8만 |
|---|
| 2026.07.06 | ₩30,858 | ₩30,885 | ₩30,764 | ₩30,858 | 0.00% | 2.1만 |
|---|
| 2026.07.02 | ₩30,831 | ₩30,858 | ₩30,576 | ₩30,697 | -0.43% | 4.4만 |
|---|
| 2026.07.01 | ₩30,563 | ₩30,791 | ₩30,550 | ₩30,724 | +0.53% | 9.6만 |
|---|
| 2026.06.30 | ₩30,509 | ₩30,711 | ₩30,496 | ₩30,711 | +0.66% | 2.4만 |
|---|
| 2026.06.29 | ₩30,228 | ₩30,496 | ₩30,228 | ₩30,496 | +0.89% | 3.1만 |
|---|
| 2026.06.26 | ₩30,040 | ₩30,335 | ₩30,040 | ₩30,281 | +0.80% | 3.3만 |
|---|
| 2026.06.25 | ₩30,322 | ₩30,389 | ₩30,147 | ₩30,214 | -0.35% | 8.2만 |
|---|
| 2026.06.24 | ₩30,322 | ₩30,375 | ₩30,120 | ₩30,147 | -0.57% | 4.3만 |
|---|
| 2026.06.23 | ₩30,255 | ₩30,348 | ₩30,120 | ₩30,241 | -0.04% | 1.8만 |
|---|
| 2026.06.22 | ₩30,657 | ₩30,657 | ₩30,389 | ₩30,429 | -0.74% | 3만 |
|---|
| 2026.06.18 | ₩30,979 | ₩30,979 | ₩30,737 | ₩30,791 | -0.61% | 6만 |
|---|
| 2026.06.17 | ₩30,938 | ₩30,938 | ₩30,657 | ₩30,711 | -0.74% | 8.9만 |
|---|
| 2026.06.16 | ₩30,925 | ₩30,925 | ₩30,751 | ₩30,791 | -0.43% | 3.9만 |
|---|
| 2026.06.15 | ₩30,697 | ₩30,858 | ₩30,697 | ₩30,858 | +0.52% | 5.4만 |
|---|
| 2026.06.12 | ₩30,509 | ₩30,630 | ₩30,375 | ₩30,563 | +0.18% | 5.3만 |
|---|
| 2026.06.11 | ₩30,281 | ₩30,456 | ₩30,027 | ₩30,415 | +0.44% | 3.2만 |
|---|
| 2026.06.10 | ₩30,402 | ₩30,469 | ₩30,067 | ₩30,094 | -1.01% | 2.6만 |
|---|
| 2026.06.09 | ₩30,670 | ₩30,670 | ₩29,933 | ₩30,348 | -1.05% | 4.5만 |
|---|
| 2026.06.08 | ₩30,643 | ₩30,643 | ₩30,442 | ₩30,509 | -0.44% | 3.8만 |
|---|
| 2026.06.05 | ₩30,657 | ₩30,684 | ₩30,415 | ₩30,415 | -0.79% | 2.6만 |
|---|
| 2026.06.04 | ₩30,697 | ₩30,764 | ₩30,630 | ₩30,724 | +0.09% | 2.3만 |
|---|
| 2026.06.03 | ₩30,684 | ₩30,711 | ₩30,630 | ₩30,684 | 0.00% | 1.8만 |
|---|
| 2026.06.02 | ₩30,724 | ₩30,737 | ₩30,617 | ₩30,737 | +0.04% | 3.5만 |
|---|
| 2026.06.01 | ₩30,670 | ₩30,697 | ₩30,590 | ₩30,697 | +0.09% | 2.4만 |
|---|
| 2026.05.29 | ₩30,630 | ₩30,657 | ₩30,603 | ₩30,657 | +0.09% | 2.8만 |
|---|
| 2026.05.28 | ₩30,603 | ₩30,630 | ₩30,509 | ₩30,630 | +0.09% | 2.8만 |
|---|
| 2026.05.27 | ₩30,523 | ₩30,576 | ₩30,509 | ₩30,576 | +0.18% | 1.6만 |
|---|
| 2026.05.26 | ₩30,550 | ₩30,563 | ₩30,469 | ₩30,536 | -0.04% | 3.9만 |
|---|
| 2026.05.22 | ₩30,509 | ₩30,550 | ₩30,415 | ₩30,456 | -0.18% | 2.7만 |
|---|
| 2026.05.21 | ₩30,308 | ₩30,402 | ₩30,187 | ₩30,389 | +0.27% | 3.7만 |
|---|
| 2026.05.20 | ₩30,228 | ₩30,308 | ₩30,107 | ₩30,255 | +0.09% | 1.6만 |
|---|
| 2026.05.19 | ₩30,255 | ₩30,255 | ₩30,107 | ₩30,174 | -0.27% | 2.3만 |
|---|
| 2026.05.18 | ₩30,281 | ₩30,402 | ₩30,120 | ₩30,308 | +0.09% | 8.7만 |
|---|
| 2026.05.15 | ₩30,509 | ₩30,576 | ₩30,429 | ₩30,496 | -0.04% | 2.2만 |
|---|
| 2026.05.14 | ₩30,603 | ₩30,603 | ₩30,483 | ₩30,563 | -0.13% | 1.6만 |
|---|
| 2026.05.13 | ₩30,617 | ₩30,617 | ₩30,469 | ₩30,563 | -0.18% | 6.4만 |
|---|
| 2026.05.12 | ₩30,550 | ₩30,590 | ₩30,496 | ₩30,563 | +0.04% | 3.4만 |
|---|
| 2026.05.11 | ₩30,523 | ₩30,563 | ₩30,523 | ₩30,550 | +0.09% | 2.8만 |
|---|
| 2026.05.08 | ₩30,617 | ₩30,617 | ₩30,496 | ₩30,550 | -0.22% | 2.7만 |
|---|
| 2026.05.07 | ₩30,550 | ₩30,550 | ₩30,496 | ₩30,523 | -0.09% | 2.7만 |
|---|
| 2026.05.06 | ₩30,509 | ₩30,509 | ₩30,389 | ₩30,442 | -0.22% | 13.6만 |
|---|
| 2026.05.05 | ₩30,456 | ₩30,456 | ₩30,322 | ₩30,442 | -0.04% | 5.6만 |
|---|
| 2026.05.04 | ₩30,362 | ₩30,415 | ₩30,268 | ₩30,348 | -0.04% | 2.7만 |
|---|
| 2026.05.01 | ₩30,308 | ₩30,429 | ₩30,241 | ₩30,322 | +0.04% | 3.3만 |
|---|
| 2026.04.30 | ₩30,255 | ₩30,308 | ₩30,120 | ₩30,308 | +0.18% | 3.9만 |
|---|
| 2026.04.29 | ₩30,161 | ₩30,174 | ₩30,080 | ₩30,174 | +0.04% | 1.9만 |
|---|
| 2026.04.28 | ₩30,094 | ₩30,174 | ₩30,080 | ₩30,174 | +0.27% | 2.3만 |
|---|
| 2026.04.27 | ₩30,107 | ₩30,201 | ₩30,067 | ₩30,201 | +0.31% | 3만 |
|---|
| 2026.04.24 | ₩30,094 | ₩30,147 | ₩30,000 | ₩30,147 | +0.18% | 3.2만 |
|---|
| 2026.04.23 | ₩30,120 | ₩30,120 | ₩29,866 | ₩30,040 | -0.27% | 2.1만 |
|---|
| 2026.04.22 | ₩30,000 | ₩30,094 | ₩29,946 | ₩30,080 | +0.27% | 1.4만 |
|---|
| 2026.04.21 | ₩30,013 | ₩30,053 | ₩29,839 | ₩29,892 | -0.40% | 3.5만 |
|---|
| 2026.04.20 | ₩30,187 | ₩30,187 | ₩29,919 | ₩30,013 | -0.58% | 4.2만 |
|---|
| 2026.04.17 | ₩30,362 | ₩30,362 | ₩30,147 | ₩30,348 | -0.04% | 5.5만 |
|---|
| 2026.04.16 | ₩30,134 | ₩30,134 | ₩30,094 | ₩30,134 | 0.00% | 3.1만 |
|---|
| 2026.04.15 | ₩30,201 | ₩30,201 | ₩30,067 | ₩30,120 | -0.27% | 3.1만 |
|---|
| 2026.04.14 | ₩30,120 | ₩30,120 | ₩30,040 | ₩30,120 | 0.00% | 5.4만 |
|---|
| 2026.04.13 | ₩30,094 | ₩30,134 | ₩29,986 | ₩30,134 | +0.13% | 2.5만 |
|---|
| 2026.04.10 | ₩30,000 | ₩30,094 | ₩30,000 | ₩30,027 | +0.09% | 1.3만 |
|---|
| 2026.04.09 | ₩29,973 | ₩30,080 | ₩29,973 | ₩30,000 | +0.09% | 3.2만 |
|---|
| 2026.04.08 | ₩30,040 | ₩30,040 | ₩29,933 | ₩30,000 | -0.13% | 1.5만 |
|---|
| 2026.04.07 | ₩29,664 | ₩29,732 | ₩29,530 | ₩29,732 | +0.23% | 1.3만 |
|---|
| 2026.04.06 | ₩29,571 | ₩29,772 | ₩29,571 | ₩29,691 | +0.41% | 3.1만 |
|---|
| 2026.04.02 | ₩29,423 | ₩29,745 | ₩29,356 | ₩29,664 | +0.82% | 2.9만 |
|---|
| 2026.04.01 | ₩29,611 | ₩29,705 | ₩29,504 | ₩29,611 | 0.00% | 32.4만 |
|---|
| 2026.03.31 | ₩29,168 | ₩29,490 | ₩29,141 | ₩29,490 | +1.10% | 2.4만 |
|---|
| 2026.03.30 | ₩29,007 | ₩29,061 | ₩28,779 | ₩28,900 | -0.37% | 2.6만 |
|---|
| 2026.03.27 | ₩29,209 | ₩29,209 | ₩28,860 | ₩28,913 | -1.01% | 7.2만 |
|---|
| 2026.03.26 | ₩29,423 | ₩29,450 | ₩29,182 | ₩29,235 | -0.64% | 5.9만 |
|---|
| 2026.03.25 | ₩29,477 | ₩29,544 | ₩29,436 | ₩29,504 | +0.09% | 5만 |
|---|
| 2026.03.24 | ₩29,356 | ₩29,436 | ₩29,343 | ₩29,396 | +0.14% | 1.3만 |
|---|
| 2026.03.23 | ₩29,557 | ₩29,571 | ₩29,369 | ₩29,436 | -0.41% | 2.3만 |
|---|
| 2026.03.20 | ₩29,678 | ₩29,678 | ₩29,262 | ₩29,383 | -0.99% | 4.7만 |
|---|
| 2026.03.19 | ₩29,772 | ₩29,933 | ₩29,624 | ₩29,799 | +0.09% | 2.7만 |
|---|
| 2026.03.18 | ₩30,295 | ₩30,295 | ₩29,933 | ₩29,933 | -1.20% | 4.2만 |
|---|
| 2026.03.17 | ₩30,375 | ₩30,483 | ₩30,308 | ₩30,362 | -0.04% | 2.2만 |
|---|
| 2026.03.16 | ₩30,134 | ₩30,375 | ₩30,120 | ₩30,281 | +0.49% | 3.8만 |
|---|
| 2026.03.13 | ₩30,187 | ₩30,255 | ₩29,852 | ₩29,946 | -0.80% | 2.4만 |
|---|
| 2026.03.12 | ₩30,228 | ₩30,255 | ₩30,040 | ₩30,107 | -0.40% | 1.4만 |
|---|
| 2026.03.11 | ₩30,415 | ₩30,550 | ₩30,362 | ₩30,415 | 0.00% | 5.4만 |
|---|
| 2026.03.10 | ₩30,469 | ₩30,670 | ₩30,429 | ₩30,483 | +0.04% | 3.8만 |
|---|
| 2026.03.09 | ₩30,013 | ₩30,523 | ₩29,852 | ₩30,429 | +1.39% | 5.5만 |
|---|
| 2026.03.06 | ₩30,335 | ₩30,362 | ₩30,147 | ₩30,268 | -0.22% | 8.7만 |
|---|
| 2026.03.05 | ₩30,590 | ₩30,617 | ₩30,362 | ₩30,563 | -0.09% | 2.9만 |
|---|
| 2026.03.04 | ₩30,563 | ₩30,697 | ₩30,563 | ₩30,670 | +0.35% | 4.3만 |
|---|
| 2026.03.03 | ₩30,241 | ₩30,523 | ₩30,107 | ₩30,496 | +0.84% | 2.8만 |
|---|
| 2026.03.02 | ₩30,402 | ₩30,711 | ₩30,402 | ₩30,670 | +0.88% | 8만 |
|---|
| 2026.02.27 | ₩30,456 | ₩30,630 | ₩30,456 | ₩30,550 | +0.31% | 2.6만 |
|---|
| 2026.02.26 | ₩30,764 | ₩30,764 | ₩30,509 | ₩30,617 | -0.48% | 3만 |
|---|
| 2026.02.25 | ₩30,724 | ₩30,764 | ₩30,617 | ₩30,764 | +0.13% | 3.4만 |
|---|
| 2026.02.24 | ₩30,389 | ₩30,603 | ₩30,389 | ₩30,536 | +0.49% | 2.3만 |
|---|
| 2026.02.23 | ₩30,737 | ₩30,791 | ₩30,322 | ₩30,456 | -0.92% | 5만 |
|---|
| 2026.02.20 | ₩30,684 | ₩30,912 | ₩30,684 | ₩30,871 | +0.61% | 3.5만 |
|---|
| 2026.02.19 | ₩30,791 | ₩30,791 | ₩30,590 | ₩30,751 | -0.13% | 2.4만 |
|---|
| 2026.02.18 | ₩30,603 | ₩30,885 | ₩30,603 | ₩30,791 | +0.61% | 1.9만 |
|---|
| 2026.02.17 | ₩30,496 | ₩30,643 | ₩30,348 | ₩30,643 | +0.48% | 2만 |
|---|
| 2026.02.13 | ₩30,603 | ₩30,670 | ₩30,375 | ₩30,550 | -0.18% | 2.5만 |
|---|
| 2026.02.12 | ₩30,979 | ₩30,979 | ₩30,496 | ₩30,523 | -1.47% | 1.6만 |
|---|
| 2026.02.11 | ₩30,898 | ₩30,898 | ₩30,711 | ₩30,831 | -0.22% | 3.5만 |
|---|
| 2026.02.10 | ₩30,778 | ₩30,885 | ₩30,737 | ₩30,737 | -0.13% | 5.2만 |
|---|
| 2026.02.09 | ₩30,711 | ₩30,858 | ₩30,670 | ₩30,845 | +0.44% | 49.4만 |
|---|
| 2026.02.06 | ₩30,389 | ₩30,737 | ₩30,389 | ₩30,737 | +1.15% | 2.9만 |
|---|
| 2026.02.05 | ₩30,483 | ₩30,483 | ₩30,107 | ₩30,295 | -0.62% | 4.3만 |
|---|
| 2026.02.04 | ₩30,751 | ₩30,751 | ₩30,389 | ₩30,576 | -0.57% | 2.8만 |
|---|
| 2026.02.03 | ₩30,818 | ₩30,831 | ₩30,469 | ₩30,657 | -0.52% | 8.6만 |
|---|
| 2026.02.02 | ₩30,643 | ₩30,818 | ₩30,576 | ₩30,791 | +0.48% | 11.8만 |
|---|
| 2026.01.30 | ₩30,684 | ₩30,711 | ₩30,550 | ₩30,697 | +0.04% | 5.9만 |
|---|
| 2026.01.29 | ₩30,711 | ₩30,724 | ₩30,469 | ₩30,684 | -0.09% | 10.2만 |
|---|
| 2026.01.28 | ₩30,764 | ₩30,764 | ₩30,657 | ₩30,711 | -0.17% | 9.3만 |
|---|
| 2026.01.27 | ₩30,617 | ₩30,737 | ₩30,617 | ₩30,697 | +0.26% | 7.4만 |
|---|
| 2026.01.26 | ₩30,630 | ₩30,697 | ₩30,576 | ₩30,684 | +0.18% | 8.7만 |
|---|
| 2026.01.23 | ₩30,563 | ₩30,617 | ₩30,496 | ₩30,590 | +0.09% | 5.3만 |
|---|
| 2026.01.22 | ₩30,469 | ₩30,590 | ₩30,469 | ₩30,550 | +0.26% | 4.4만 |
|---|
| 2026.01.21 | ₩30,228 | ₩30,483 | ₩30,187 | ₩30,429 | +0.67% | 4.5만 |
|---|
| 2026.01.20 | ₩30,348 | ₩30,389 | ₩30,107 | ₩30,147 | -0.66% | 6.4만 |
|---|
| 2026.01.16 | ₩30,952 | ₩30,952 | ₩30,737 | ₩30,845 | -0.35% | 4.9만 |
|---|
| 2026.01.15 | ₩30,912 | ₩30,912 | ₩30,791 | ₩30,871 | -0.13% | 3.4만 |
|---|
| 2026.01.14 | ₩30,885 | ₩30,885 | ₩30,778 | ₩30,871 | -0.04% | 2.9만 |
|---|
| 2026.01.13 | ₩30,845 | ₩30,871 | ₩30,751 | ₩30,871 | +0.09% | 3.7만 |
|---|
| 2026.01.12 | ₩30,711 | ₩30,858 | ₩30,711 | ₩30,791 | +0.26% | 6.2만 |
|---|
| 2026.01.09 | ₩30,804 | ₩30,845 | ₩30,764 | ₩30,845 | +0.13% | 4만 |
|---|
| 2026.01.08 | ₩30,764 | ₩30,804 | ₩30,684 | ₩30,804 | +0.13% | 5만 |
|---|
| 2026.01.07 | ₩30,791 | ₩30,818 | ₩30,711 | ₩30,751 | -0.13% | 2.7만 |
|---|
| 2026.01.06 | ₩30,751 | ₩30,804 | ₩30,711 | ₩30,804 | +0.17% | 2.9만 |
|---|
| 2026.01.05 | ₩30,737 | ₩30,751 | ₩30,643 | ₩30,751 | +0.04% | 38.2만 |
|---|
| 2026.01.02 | ₩30,643 | ₩30,724 | ₩30,576 | ₩30,670 | +0.09% | 2.6만 |
|---|
| 2025.12.31 | ₩30,697 | ₩30,697 | ₩30,603 | ₩30,617 | -0.26% | 1.8만 |
|---|
| 2025.12.30 | ₩30,724 | ₩30,724 | ₩30,630 | ₩30,697 | -0.09% | 5.8만 |
|---|
| 2025.12.29 | ₩30,697 | ₩30,697 | ₩30,576 | ₩30,670 | -0.09% | 3.5만 |
|---|
| 2025.12.26 | ₩30,630 | ₩30,697 | ₩30,630 | ₩30,697 | +0.22% | 3만 |
|---|
| 2025.12.24 | ₩30,630 | ₩30,670 | ₩30,590 | ₩30,670 | +0.13% | 2.1만 |
|---|
| 2025.12.23 | ₩30,603 | ₩30,630 | ₩30,483 | ₩30,617 | +0.04% | 2.8만 |
|---|
| 2025.12.22 | ₩30,590 | ₩30,590 | ₩30,469 | ₩30,563 | -0.09% | 6.6만 |
|---|
| 2025.12.19 | ₩30,885 | ₩30,925 | ₩30,831 | ₩30,925 | +0.13% | 4.3만 |
|---|
| 2025.12.18 | ₩30,845 | ₩30,845 | ₩30,751 | ₩30,764 | -0.26% | 1.5만 |
|---|
| 2025.12.17 | ₩30,885 | ₩30,885 | ₩30,778 | ₩30,818 | -0.22% | 41.7만 |
|---|
| 2025.12.16 | ₩30,791 | ₩30,804 | ₩30,724 | ₩30,804 | +0.04% | 6.1만 |
|---|
| 2025.12.15 | ₩30,818 | ₩30,818 | ₩30,737 | ₩30,791 | -0.09% | 5.2만 |
|---|
| 2025.12.12 | ₩30,818 | ₩30,818 | ₩30,697 | ₩30,804 | -0.04% | 5.5만 |
|---|
| 2025.12.11 | ₩30,791 | ₩30,818 | ₩30,724 | ₩30,791 | 0.00% | 7.2만 |
|---|
| 2025.12.10 | ₩30,791 | ₩30,791 | ₩30,711 | ₩30,778 | -0.04% | 5만 |
|---|
| 2025.12.09 | ₩30,764 | ₩30,764 | ₩30,643 | ₩30,737 | -0.09% | 7.8만 |
|---|
| 2025.12.08 | ₩30,791 | ₩30,791 | ₩30,670 | ₩30,737 | -0.17% | 3.6만 |
|---|
| 2025.12.05 | ₩30,764 | ₩30,764 | ₩30,684 | ₩30,724 | -0.13% | 2.8만 |
|---|
| 2025.12.04 | ₩30,778 | ₩30,778 | ₩30,643 | ₩30,697 | -0.26% | 3.2만 |
|---|
| 2025.12.03 | ₩30,684 | ₩30,711 | ₩30,590 | ₩30,697 | +0.04% | 5.8만 |
|---|
| 2025.12.02 | ₩30,576 | ₩30,657 | ₩30,576 | ₩30,576 | 0.00% | 2.9만 |
|---|
| 2025.12.01 | ₩30,657 | ₩30,657 | ₩30,590 | ₩30,630 | -0.09% | 3.7만 |
|---|
| 2025.11.28 | ₩30,643 | ₩30,643 | ₩30,563 | ₩30,643 | 0.00% | 4.4만 |
|---|
| 2025.11.26 | ₩30,630 | ₩30,630 | ₩30,536 | ₩30,603 | -0.09% | 4.3만 |
|---|
| 2025.11.25 | ₩30,415 | ₩30,523 | ₩30,335 | ₩30,509 | +0.31% | 1.6만 |
|---|
| 2025.11.24 | ₩30,308 | ₩30,415 | ₩30,268 | ₩30,415 | +0.35% | 4.6만 |
|---|
| 2025.11.21 | ₩30,308 | ₩30,576 | ₩30,067 | ₩30,469 | +0.53% | 4.4만 |
|---|
| 2025.11.20 | ₩30,442 | ₩30,496 | ₩30,040 | ₩30,120 | -1.06% | 3.7만 |
|---|
| 2025.11.19 | ₩30,161 | ₩30,362 | ₩30,161 | ₩30,241 | +0.27% | 3.8만 |
|---|
| 2025.11.18 | ₩30,308 | ₩30,308 | ₩30,067 | ₩30,228 | -0.27% | 3.2만 |
|---|
| 2025.11.17 | ₩30,335 | ₩30,389 | ₩30,214 | ₩30,322 | -0.04% | 2.8만 |
|---|
| 2025.11.14 | ₩30,255 | ₩30,402 | ₩30,255 | ₩30,362 | +0.35% | 5.2만 |
|---|
| 2025.11.13 | ₩30,402 | ₩30,402 | ₩30,255 | ₩30,348 | -0.18% | 2.4만 |
|---|
| 2025.11.12 | ₩30,456 | ₩30,456 | ₩30,335 | ₩30,335 | -0.40% | 3.7만 |
|---|
| 2025.11.11 | ₩30,348 | ₩30,402 | ₩30,348 | ₩30,362 | +0.04% | 2.1만 |
|---|
| 2025.11.10 | ₩30,322 | ₩30,375 | ₩30,281 | ₩30,335 | +0.04% | 3.2만 |
|---|
| 2025.11.07 | ₩30,053 | ₩30,268 | ₩30,000 | ₩30,174 | +0.40% | 13.9만 |
|---|
| 2025.11.06 | ₩30,375 | ₩30,375 | ₩30,174 | ₩30,201 | -0.57% | 6.2만 |
|---|
| 2025.11.05 | ₩30,268 | ₩30,362 | ₩30,228 | ₩30,308 | +0.13% | 20.3만 |
|---|
| 2025.11.04 | ₩30,080 | ₩30,308 | ₩30,080 | ₩30,174 | +0.31% | 5.1만 |
|---|
| 2025.11.03 | ₩30,335 | ₩30,362 | ₩30,214 | ₩30,335 | 0.00% | 2.4만 |
|---|
| 2025.10.31 | ₩30,308 | ₩30,308 | ₩30,228 | ₩30,281 | -0.09% | 1.1만 |
|---|
| 2025.10.30 | ₩30,174 | ₩30,308 | ₩30,174 | ₩30,241 | +0.22% | 2.5만 |
|---|
| 2025.10.29 | ₩30,295 | ₩30,308 | ₩30,281 | ₩30,308 | +0.04% | 3만 |
|---|
| 2025.10.28 | ₩30,268 | ₩30,322 | ₩30,268 | ₩30,308 | +0.13% | 6.4만 |
|---|
| 2025.10.27 | ₩30,281 | ₩30,308 | ₩30,214 | ₩30,308 | +0.09% | 3.1만 |
|---|
| 2025.10.24 | ₩30,241 | ₩30,241 | ₩30,094 | ₩30,187 | -0.18% | 10.6만 |
|---|
| 2025.10.23 | ₩29,933 | ₩30,147 | ₩29,933 | ₩30,040 | +0.36% | 2.3만 |
|---|
| 2025.10.22 | ₩30,027 | ₩30,053 | ₩29,933 | ₩29,933 | -0.31% | 3.3만 |
|---|
| 2025.10.21 | ₩30,134 | ₩30,134 | ₩29,973 | ₩30,094 | -0.13% | 7.2만 |
|---|
| 2025.10.20 | ₩29,960 | ₩30,080 | ₩29,879 | ₩30,080 | +0.40% | 3.5만 |
|---|
| 2025.10.17 | ₩29,946 | ₩30,161 | ₩29,892 | ₩30,134 | +0.63% | 12.4만 |
|---|
| 2025.10.16 | ₩29,986 | ₩30,000 | ₩29,732 | ₩29,879 | -0.36% | 2.5만 |
|---|
| 2025.10.15 | ₩29,892 | ₩29,973 | ₩29,758 | ₩29,839 | -0.18% | 4.5만 |
|---|
| 2025.10.14 | ₩29,557 | ₩29,919 | ₩29,517 | ₩29,772 | +0.73% | 1.8만 |
|---|
| 2025.10.13 | ₩29,879 | ₩29,879 | ₩29,651 | ₩29,866 | -0.04% | 1.8만 |
|---|
| 2025.10.10 | ₩29,946 | ₩29,946 | ₩29,517 | ₩29,517 | -1.43% | 2.5만 |
|---|