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 | ₩31,367 | ₩31,380 | ₩31,300 | ₩31,380 | +0.04% | 6.8만 |
| 2026.10.08 | ₩31,353 | ₩31,367 | ₩31,233 | ₩31,287 | -0.21% | 5.7만 |
| 2026.10.07 | ₩31,393 | ₩31,393 | ₩31,220 | ₩31,353 | -0.13% | 3만 |
| 2026.10.06 | ₩31,367 | ₩31,367 | ₩31,287 | ₩31,340 | -0.09% | 5.6만 |
| 2026.10.05 | ₩31,140 | ₩31,327 | ₩31,140 | ₩31,313 | +0.56% | 3.3만 |
| 2026.10.02 | ₩31,206 | ₩31,233 | ₩31,126 | ₩31,233 | +0.09% | 6.3만 |
| 2026.10.01 | ₩31,193 | ₩31,193 | ₩30,966 | ₩31,113 | -0.26% | 6.2만 |
| 2026.09.30 | ₩31,180 | ₩31,180 | ₩31,073 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,073 |
| -0.34% |
| 4만 |
| 2026.09.29 | ₩31,180 | ₩31,180 | ₩31,020 | ₩31,100 | -0.26% | 12.1만 |
|---|
| 2026.09.28 | ₩31,153 | ₩31,153 | ₩31,020 | ₩31,086 | -0.21% | 6.4만 |
|---|
| 2026.09.25 | ₩31,153 | ₩31,166 | ₩31,033 | ₩31,113 | -0.13% | 4만 |
|---|
| 2026.09.24 | ₩31,006 | ₩31,086 | ₩30,966 | ₩31,020 | +0.04% | 3.7만 |
|---|
| 2026.09.23 | ₩31,153 | ₩31,166 | ₩30,900 | ₩30,900 | -0.81% | 40.1만 |
|---|
| 2026.09.22 | ₩31,033 | ₩31,166 | ₩31,033 | ₩31,166 | +0.43% | 5.2만 |
|---|
| 2026.09.21 | ₩31,073 | ₩31,126 | ₩30,980 | ₩31,086 | +0.04% | 8.3만 |
|---|
| 2026.09.18 | ₩31,313 | ₩31,313 | ₩31,086 | ₩31,273 | -0.13% | 25.5만 |
|---|
| 2026.09.17 | ₩31,113 | ₩31,233 | ₩31,100 | ₩31,220 | +0.34% | 4.1만 |
|---|
| 2026.09.16 | ₩31,153 | ₩31,153 | ₩30,699 | ₩30,886 | -0.86% | 5.7만 |
|---|
| 2026.09.15 | ₩31,073 | ₩31,073 | ₩30,953 | ₩30,993 | -0.26% | 6.1만 |
|---|
| 2026.09.14 | ₩30,913 | ₩31,126 | ₩30,913 | ₩31,086 | +0.56% | 4.2만 |
|---|
| 2026.09.11 | ₩31,180 | ₩31,180 | ₩31,086 | ₩31,153 | -0.09% | 6.2만 |
|---|
| 2026.09.10 | ₩30,833 | ₩30,993 | ₩30,833 | ₩30,953 | +0.39% | 4만 |
|---|
| 2026.09.09 | ₩31,140 | ₩31,140 | ₩30,980 | ₩31,033 | -0.34% | 5.1만 |
|---|
| 2026.09.08 | ₩31,260 | ₩31,260 | ₩30,940 | ₩31,126 | -0.43% | 6.6만 |
|---|
| 2026.09.04 | ₩31,260 | ₩31,260 | ₩31,060 | ₩31,180 | -0.26% | 4.6만 |
|---|
| 2026.09.03 | ₩30,993 | ₩31,206 | ₩30,993 | ₩31,206 | +0.69% | 3.8만 |
|---|
| 2026.09.02 | ₩31,046 | ₩31,060 | ₩30,926 | ₩31,046 | 0.00% | 4만 |
|---|
| 2026.09.01 | ₩30,980 | ₩31,020 | ₩30,860 | ₩30,953 | -0.09% | 4.7만 |
|---|
| 2026.08.31 | ₩31,100 | ₩31,100 | ₩30,980 | ₩31,086 | -0.04% | 1.8만 |
|---|
| 2026.08.28 | ₩31,220 | ₩31,220 | ₩31,020 | ₩31,086 | -0.43% | 5.8만 |
|---|
| 2026.08.27 | ₩31,113 | ₩31,113 | ₩31,020 | ₩31,100 | -0.04% | 13만 |
|---|
| 2026.08.26 | ₩30,953 | ₩30,980 | ₩30,926 | ₩30,966 | +0.04% | 4.5만 |
|---|
| 2026.08.25 | ₩31,020 | ₩31,020 | ₩30,900 | ₩30,953 | -0.22% | 2.7만 |
|---|
| 2026.08.24 | ₩31,033 | ₩31,033 | ₩30,820 | ₩30,886 | -0.47% | 7.4만 |
|---|
| 2026.08.21 | ₩31,206 | ₩31,246 | ₩31,126 | ₩31,193 | -0.04% | 2.1만 |
|---|
| 2026.08.20 | ₩31,287 | ₩31,300 | ₩31,166 | ₩31,246 | -0.13% | 6.1만 |
|---|
| 2026.08.19 | ₩31,233 | ₩31,260 | ₩31,193 | ₩31,206 | -0.09% | 3.9만 |
|---|
| 2026.08.18 | ₩31,273 | ₩31,273 | ₩31,166 | ₩31,206 | -0.21% | 2.2만 |
|---|
| 2026.08.17 | ₩31,140 | ₩31,233 | ₩31,140 | ₩31,153 | +0.04% | 19.5만 |
|---|
| 2026.08.14 | ₩31,153 | ₩31,233 | ₩31,153 | ₩31,193 | +0.13% | 1.8만 |
|---|
| 2026.08.13 | ₩31,287 | ₩31,447 | ₩31,193 | ₩31,206 | -0.26% | 14.4만 |
|---|
| 2026.08.12 | ₩31,447 | ₩31,447 | ₩31,180 | ₩31,340 | -0.34% | 35.8만 |
|---|
| 2026.08.11 | ₩31,260 | ₩31,260 | ₩31,166 | ₩31,193 | -0.21% | 7.4만 |
|---|
| 2026.08.10 | ₩31,220 | ₩31,220 | ₩31,166 | ₩31,193 | -0.09% | 3.5만 |
|---|
| 2026.08.07 | ₩31,246 | ₩31,246 | ₩31,153 | ₩31,166 | -0.26% | 3.7만 |
|---|
| 2026.08.06 | ₩31,180 | ₩31,180 | ₩31,100 | ₩31,100 | -0.26% | 6.1만 |
|---|
| 2026.08.05 | ₩31,113 | ₩31,140 | ₩31,033 | ₩31,086 | -0.09% | 5.4만 |
|---|
| 2026.08.04 | ₩30,886 | ₩31,126 | ₩30,886 | ₩31,060 | +0.56% | 4.5만 |
|---|
| 2026.08.03 | ₩30,766 | ₩31,033 | ₩30,766 | ₩31,033 | +0.87% | 4.6만 |
|---|
| 2026.07.31 | ₩30,633 | ₩30,886 | ₩30,619 | ₩30,806 | +0.57% | 2.5만 |
|---|
| 2026.07.30 | ₩30,513 | ₩30,740 | ₩30,486 | ₩30,740 | +0.74% | 2.5만 |
|---|
| 2026.07.29 | ₩30,686 | ₩30,686 | ₩30,313 | ₩30,353 | -1.09% | 3.6만 |
|---|
| 2026.07.28 | ₩30,633 | ₩30,673 | ₩30,513 | ₩30,646 | +0.04% | 3.8만 |
|---|
| 2026.07.27 | ₩30,579 | ₩30,753 | ₩30,486 | ₩30,593 | +0.04% | 5.9만 |
|---|
| 2026.07.24 | ₩30,633 | ₩30,659 | ₩30,473 | ₩30,566 | -0.22% | 3.4만 |
|---|
| 2026.07.23 | ₩30,579 | ₩30,606 | ₩30,406 | ₩30,459 | -0.39% | 4만 |
|---|
| 2026.07.22 | ₩30,726 | ₩30,793 | ₩30,686 | ₩30,713 | -0.04% | 9.2만 |
|---|
| 2026.07.21 | ₩30,753 | ₩30,753 | ₩30,553 | ₩30,740 | -0.04% | 13.4만 |
|---|
| 2026.07.20 | ₩30,726 | ₩30,740 | ₩30,579 | ₩30,619 | -0.35% | 2.4만 |
|---|
| 2026.07.17 | ₩30,566 | ₩30,913 | ₩30,566 | ₩30,780 | +0.70% | 4.2만 |
|---|
| 2026.07.16 | ₩30,793 | ₩30,926 | ₩30,793 | ₩30,900 | +0.35% | 1.7만 |
|---|
| 2026.07.15 | ₩30,926 | ₩30,926 | ₩30,793 | ₩30,913 | -0.04% | 3만 |
|---|
| 2026.07.14 | ₩30,726 | ₩30,873 | ₩30,726 | ₩30,873 | +0.48% | 1.4만 |
|---|
| 2026.07.13 | ₩30,659 | ₩30,873 | ₩30,659 | ₩30,793 | +0.44% | 3.6만 |
|---|
| 2026.07.10 | ₩30,753 | ₩30,860 | ₩30,686 | ₩30,860 | +0.35% | 2.2만 |
|---|
| 2026.07.09 | ₩30,780 | ₩30,833 | ₩30,633 | ₩30,833 | +0.17% | 15.8만 |
|---|
| 2026.07.08 | ₩30,659 | ₩30,659 | ₩30,459 | ₩30,659 | 0.00% | 5.1만 |
|---|
| 2026.07.07 | ₩30,766 | ₩30,766 | ₩30,606 | ₩30,686 | -0.26% | 5.8만 |
|---|
| 2026.07.06 | ₩30,699 | ₩30,726 | ₩30,606 | ₩30,699 | 0.00% | 2.1만 |
|---|
| 2026.07.02 | ₩30,673 | ₩30,699 | ₩30,419 | ₩30,539 | -0.43% | 4.4만 |
|---|
| 2026.07.01 | ₩30,406 | ₩30,633 | ₩30,393 | ₩30,566 | +0.53% | 9.6만 |
|---|
| 2026.06.30 | ₩30,353 | ₩30,553 | ₩30,339 | ₩30,553 | +0.66% | 2.4만 |
|---|
| 2026.06.29 | ₩30,072 | ₩30,339 | ₩30,072 | ₩30,339 | +0.89% | 3.1만 |
|---|
| 2026.06.26 | ₩29,886 | ₩30,179 | ₩29,886 | ₩30,126 | +0.80% | 3.3만 |
|---|
| 2026.06.25 | ₩30,166 | ₩30,233 | ₩29,992 | ₩30,059 | -0.35% | 8.2만 |
|---|
| 2026.06.24 | ₩30,166 | ₩30,219 | ₩29,966 | ₩29,992 | -0.57% | 4.3만 |
|---|
| 2026.06.23 | ₩30,099 | ₩30,192 | ₩29,966 | ₩30,086 | -0.04% | 1.8만 |
|---|
| 2026.06.22 | ₩30,499 | ₩30,499 | ₩30,233 | ₩30,273 | -0.74% | 3만 |
|---|
| 2026.06.18 | ₩30,820 | ₩30,820 | ₩30,579 | ₩30,633 | -0.61% | 6만 |
|---|
| 2026.06.17 | ₩30,780 | ₩30,780 | ₩30,499 | ₩30,553 | -0.74% | 8.9만 |
|---|
| 2026.06.16 | ₩30,766 | ₩30,766 | ₩30,593 | ₩30,633 | -0.43% | 3.9만 |
|---|
| 2026.06.15 | ₩30,539 | ₩30,699 | ₩30,539 | ₩30,699 | +0.52% | 5.4만 |
|---|
| 2026.06.12 | ₩30,353 | ₩30,473 | ₩30,219 | ₩30,406 | +0.18% | 5.3만 |
|---|
| 2026.06.11 | ₩30,126 | ₩30,299 | ₩29,872 | ₩30,259 | +0.44% | 3.2만 |
|---|
| 2026.06.10 | ₩30,246 | ₩30,313 | ₩29,912 | ₩29,939 | -1.01% | 2.6만 |
|---|
| 2026.06.09 | ₩30,513 | ₩30,513 | ₩29,779 | ₩30,192 | -1.05% | 4.5만 |
|---|
| 2026.06.08 | ₩30,486 | ₩30,486 | ₩30,286 | ₩30,353 | -0.44% | 3.8만 |
|---|
| 2026.06.05 | ₩30,499 | ₩30,526 | ₩30,259 | ₩30,259 | -0.79% | 2.6만 |
|---|
| 2026.06.04 | ₩30,539 | ₩30,606 | ₩30,473 | ₩30,566 | +0.09% | 2.3만 |
|---|
| 2026.06.03 | ₩30,526 | ₩30,553 | ₩30,473 | ₩30,526 | 0.00% | 1.8만 |
|---|
| 2026.06.02 | ₩30,566 | ₩30,579 | ₩30,459 | ₩30,579 | +0.04% | 3.5만 |
|---|
| 2026.06.01 | ₩30,513 | ₩30,539 | ₩30,433 | ₩30,539 | +0.09% | 2.4만 |
|---|
| 2026.05.29 | ₩30,473 | ₩30,499 | ₩30,446 | ₩30,499 | +0.09% | 2.8만 |
|---|
| 2026.05.28 | ₩30,446 | ₩30,473 | ₩30,353 | ₩30,473 | +0.09% | 2.8만 |
|---|
| 2026.05.27 | ₩30,366 | ₩30,419 | ₩30,353 | ₩30,419 | +0.18% | 1.6만 |
|---|
| 2026.05.26 | ₩30,393 | ₩30,406 | ₩30,313 | ₩30,379 | -0.04% | 3.9만 |
|---|
| 2026.05.22 | ₩30,353 | ₩30,393 | ₩30,259 | ₩30,299 | -0.18% | 2.7만 |
|---|
| 2026.05.21 | ₩30,152 | ₩30,246 | ₩30,032 | ₩30,233 | +0.27% | 3.7만 |
|---|
| 2026.05.20 | ₩30,072 | ₩30,152 | ₩29,952 | ₩30,099 | +0.09% | 1.6만 |
|---|
| 2026.05.19 | ₩30,099 | ₩30,099 | ₩29,952 | ₩30,019 | -0.27% | 2.3만 |
|---|
| 2026.05.18 | ₩30,126 | ₩30,246 | ₩29,966 | ₩30,152 | +0.09% | 8.7만 |
|---|
| 2026.05.15 | ₩30,353 | ₩30,419 | ₩30,273 | ₩30,339 | -0.04% | 2.2만 |
|---|
| 2026.05.14 | ₩30,446 | ₩30,446 | ₩30,326 | ₩30,406 | -0.13% | 1.6만 |
|---|
| 2026.05.13 | ₩30,459 | ₩30,459 | ₩30,313 | ₩30,406 | -0.18% | 6.4만 |
|---|
| 2026.05.12 | ₩30,393 | ₩30,433 | ₩30,339 | ₩30,406 | +0.04% | 3.4만 |
|---|
| 2026.05.11 | ₩30,366 | ₩30,406 | ₩30,366 | ₩30,393 | +0.09% | 2.8만 |
|---|
| 2026.05.08 | ₩30,459 | ₩30,459 | ₩30,339 | ₩30,393 | -0.22% | 2.7만 |
|---|
| 2026.05.07 | ₩30,393 | ₩30,393 | ₩30,339 | ₩30,366 | -0.09% | 2.7만 |
|---|
| 2026.05.06 | ₩30,353 | ₩30,353 | ₩30,233 | ₩30,286 | -0.22% | 13.6만 |
|---|
| 2026.05.05 | ₩30,299 | ₩30,299 | ₩30,166 | ₩30,286 | -0.04% | 5.6만 |
|---|
| 2026.05.04 | ₩30,206 | ₩30,259 | ₩30,112 | ₩30,192 | -0.04% | 2.7만 |
|---|
| 2026.05.01 | ₩30,152 | ₩30,273 | ₩30,086 | ₩30,166 | +0.04% | 3.3만 |
|---|
| 2026.04.30 | ₩30,099 | ₩30,152 | ₩29,966 | ₩30,152 | +0.18% | 3.9만 |
|---|
| 2026.04.29 | ₩30,006 | ₩30,019 | ₩29,926 | ₩30,019 | +0.04% | 1.9만 |
|---|
| 2026.04.28 | ₩29,939 | ₩30,019 | ₩29,926 | ₩30,019 | +0.27% | 2.3만 |
|---|
| 2026.04.27 | ₩29,952 | ₩30,046 | ₩29,912 | ₩30,046 | +0.31% | 3만 |
|---|
| 2026.04.24 | ₩29,939 | ₩29,992 | ₩29,846 | ₩29,992 | +0.18% | 3.2만 |
|---|
| 2026.04.23 | ₩29,966 | ₩29,966 | ₩29,712 | ₩29,886 | -0.27% | 2.1만 |
|---|
| 2026.04.22 | ₩29,846 | ₩29,939 | ₩29,792 | ₩29,926 | +0.27% | 1.4만 |
|---|
| 2026.04.21 | ₩29,859 | ₩29,899 | ₩29,686 | ₩29,739 | -0.40% | 3.5만 |
|---|
| 2026.04.20 | ₩30,032 | ₩30,032 | ₩29,766 | ₩29,859 | -0.58% | 4.2만 |
|---|
| 2026.04.17 | ₩30,206 | ₩30,206 | ₩29,992 | ₩30,192 | -0.04% | 5.5만 |
|---|
| 2026.04.16 | ₩29,979 | ₩29,979 | ₩29,939 | ₩29,979 | 0.00% | 3.1만 |
|---|
| 2026.04.15 | ₩30,046 | ₩30,046 | ₩29,912 | ₩29,966 | -0.27% | 3.1만 |
|---|
| 2026.04.14 | ₩29,966 | ₩29,966 | ₩29,886 | ₩29,966 | 0.00% | 5.4만 |
|---|
| 2026.04.13 | ₩29,939 | ₩29,979 | ₩29,832 | ₩29,979 | +0.13% | 2.5만 |
|---|
| 2026.04.10 | ₩29,846 | ₩29,939 | ₩29,846 | ₩29,872 | +0.09% | 1.3만 |
|---|
| 2026.04.09 | ₩29,819 | ₩29,926 | ₩29,819 | ₩29,846 | +0.09% | 3.2만 |
|---|
| 2026.04.08 | ₩29,886 | ₩29,886 | ₩29,779 | ₩29,846 | -0.13% | 1.5만 |
|---|
| 2026.04.07 | ₩29,512 | ₩29,579 | ₩29,379 | ₩29,579 | +0.23% | 1.3만 |
|---|
| 2026.04.06 | ₩29,419 | ₩29,619 | ₩29,419 | ₩29,539 | +0.41% | 3.1만 |
|---|
| 2026.04.02 | ₩29,272 | ₩29,592 | ₩29,205 | ₩29,512 | +0.82% | 2.9만 |
|---|
| 2026.04.01 | ₩29,459 | ₩29,552 | ₩29,352 | ₩29,459 | 0.00% | 32.4만 |
|---|
| 2026.03.31 | ₩29,018 | ₩29,339 | ₩28,992 | ₩29,339 | +1.10% | 2.4만 |
|---|
| 2026.03.30 | ₩28,858 | ₩28,912 | ₩28,632 | ₩28,752 | -0.37% | 2.6만 |
|---|
| 2026.03.27 | ₩29,058 | ₩29,058 | ₩28,712 | ₩28,765 | -1.01% | 7.2만 |
|---|
| 2026.03.26 | ₩29,272 | ₩29,299 | ₩29,032 | ₩29,085 | -0.64% | 5.9만 |
|---|
| 2026.03.25 | ₩29,325 | ₩29,392 | ₩29,285 | ₩29,352 | +0.09% | 5만 |
|---|
| 2026.03.24 | ₩29,205 | ₩29,285 | ₩29,192 | ₩29,245 | +0.14% | 1.3만 |
|---|
| 2026.03.23 | ₩29,405 | ₩29,419 | ₩29,219 | ₩29,285 | -0.41% | 2.3만 |
|---|
| 2026.03.20 | ₩29,525 | ₩29,525 | ₩29,112 | ₩29,232 | -0.99% | 4.7만 |
|---|
| 2026.03.19 | ₩29,619 | ₩29,779 | ₩29,472 | ₩29,645 | +0.09% | 2.7만 |
|---|
| 2026.03.18 | ₩30,139 | ₩30,139 | ₩29,779 | ₩29,779 | -1.20% | 4.2만 |
|---|
| 2026.03.17 | ₩30,219 | ₩30,326 | ₩30,152 | ₩30,206 | -0.04% | 2.2만 |
|---|
| 2026.03.16 | ₩29,979 | ₩30,219 | ₩29,966 | ₩30,126 | +0.49% | 3.8만 |
|---|
| 2026.03.13 | ₩30,032 | ₩30,099 | ₩29,699 | ₩29,792 | -0.80% | 2.4만 |
|---|
| 2026.03.12 | ₩30,072 | ₩30,099 | ₩29,886 | ₩29,952 | -0.40% | 1.4만 |
|---|
| 2026.03.11 | ₩30,259 | ₩30,393 | ₩30,206 | ₩30,259 | 0.00% | 5.4만 |
|---|
| 2026.03.10 | ₩30,313 | ₩30,513 | ₩30,273 | ₩30,326 | +0.04% | 3.8만 |
|---|
| 2026.03.09 | ₩29,859 | ₩30,366 | ₩29,699 | ₩30,273 | +1.39% | 5.5만 |
|---|
| 2026.03.06 | ₩30,179 | ₩30,206 | ₩29,992 | ₩30,112 | -0.22% | 8.7만 |
|---|
| 2026.03.05 | ₩30,433 | ₩30,459 | ₩30,206 | ₩30,406 | -0.09% | 2.9만 |
|---|
| 2026.03.04 | ₩30,406 | ₩30,539 | ₩30,406 | ₩30,513 | +0.35% | 4.3만 |
|---|
| 2026.03.03 | ₩30,086 | ₩30,366 | ₩29,952 | ₩30,339 | +0.84% | 2.8만 |
|---|
| 2026.03.02 | ₩30,246 | ₩30,553 | ₩30,246 | ₩30,513 | +0.88% | 8만 |
|---|
| 2026.02.27 | ₩30,299 | ₩30,473 | ₩30,299 | ₩30,393 | +0.31% | 2.6만 |
|---|
| 2026.02.26 | ₩30,606 | ₩30,606 | ₩30,353 | ₩30,459 | -0.48% | 3만 |
|---|
| 2026.02.25 | ₩30,566 | ₩30,606 | ₩30,459 | ₩30,606 | +0.13% | 3.4만 |
|---|
| 2026.02.24 | ₩30,233 | ₩30,446 | ₩30,233 | ₩30,379 | +0.49% | 2.3만 |
|---|
| 2026.02.23 | ₩30,579 | ₩30,633 | ₩30,166 | ₩30,299 | -0.92% | 5만 |
|---|
| 2026.02.20 | ₩30,526 | ₩30,753 | ₩30,526 | ₩30,713 | +0.61% | 3.5만 |
|---|
| 2026.02.19 | ₩30,633 | ₩30,633 | ₩30,433 | ₩30,593 | -0.13% | 2.4만 |
|---|
| 2026.02.18 | ₩30,446 | ₩30,726 | ₩30,446 | ₩30,633 | +0.61% | 1.9만 |
|---|
| 2026.02.17 | ₩30,339 | ₩30,486 | ₩30,192 | ₩30,486 | +0.48% | 2만 |
|---|
| 2026.02.13 | ₩30,446 | ₩30,513 | ₩30,219 | ₩30,393 | -0.18% | 2.5만 |
|---|
| 2026.02.12 | ₩30,820 | ₩30,820 | ₩30,339 | ₩30,366 | -1.47% | 1.6만 |
|---|
| 2026.02.11 | ₩30,740 | ₩30,740 | ₩30,553 | ₩30,673 | -0.22% | 3.5만 |
|---|
| 2026.02.10 | ₩30,619 | ₩30,726 | ₩30,579 | ₩30,579 | -0.13% | 5.2만 |
|---|
| 2026.02.09 | ₩30,553 | ₩30,699 | ₩30,513 | ₩30,686 | +0.44% | 49.4만 |
|---|
| 2026.02.06 | ₩30,233 | ₩30,579 | ₩30,233 | ₩30,579 | +1.15% | 2.9만 |
|---|
| 2026.02.05 | ₩30,326 | ₩30,326 | ₩29,952 | ₩30,139 | -0.62% | 4.3만 |
|---|
| 2026.02.04 | ₩30,593 | ₩30,593 | ₩30,233 | ₩30,419 | -0.57% | 2.8만 |
|---|
| 2026.02.03 | ₩30,659 | ₩30,673 | ₩30,313 | ₩30,499 | -0.52% | 8.6만 |
|---|
| 2026.02.02 | ₩30,486 | ₩30,659 | ₩30,419 | ₩30,633 | +0.48% | 11.8만 |
|---|
| 2026.01.30 | ₩30,526 | ₩30,553 | ₩30,393 | ₩30,539 | +0.04% | 5.9만 |
|---|
| 2026.01.29 | ₩30,553 | ₩30,566 | ₩30,313 | ₩30,526 | -0.09% | 10.2만 |
|---|
| 2026.01.28 | ₩30,606 | ₩30,606 | ₩30,499 | ₩30,553 | -0.17% | 9.3만 |
|---|
| 2026.01.27 | ₩30,459 | ₩30,579 | ₩30,459 | ₩30,539 | +0.26% | 7.4만 |
|---|
| 2026.01.26 | ₩30,473 | ₩30,539 | ₩30,419 | ₩30,526 | +0.18% | 8.7만 |
|---|
| 2026.01.23 | ₩30,406 | ₩30,459 | ₩30,339 | ₩30,433 | +0.09% | 5.3만 |
|---|
| 2026.01.22 | ₩30,313 | ₩30,433 | ₩30,313 | ₩30,393 | +0.26% | 4.4만 |
|---|
| 2026.01.21 | ₩30,072 | ₩30,326 | ₩30,032 | ₩30,273 | +0.67% | 4.5만 |
|---|
| 2026.01.20 | ₩30,192 | ₩30,233 | ₩29,952 | ₩29,992 | -0.66% | 6.4만 |
|---|
| 2026.01.16 | ₩30,793 | ₩30,793 | ₩30,579 | ₩30,686 | -0.35% | 4.9만 |
|---|
| 2026.01.15 | ₩30,753 | ₩30,753 | ₩30,633 | ₩30,713 | -0.13% | 3.4만 |
|---|
| 2026.01.14 | ₩30,726 | ₩30,726 | ₩30,619 | ₩30,713 | -0.04% | 2.9만 |
|---|
| 2026.01.13 | ₩30,686 | ₩30,713 | ₩30,593 | ₩30,713 | +0.09% | 3.7만 |
|---|
| 2026.01.12 | ₩30,553 | ₩30,699 | ₩30,553 | ₩30,633 | +0.26% | 6.2만 |
|---|
| 2026.01.09 | ₩30,646 | ₩30,686 | ₩30,606 | ₩30,686 | +0.13% | 4만 |
|---|
| 2026.01.08 | ₩30,606 | ₩30,646 | ₩30,526 | ₩30,646 | +0.13% | 5만 |
|---|
| 2026.01.07 | ₩30,633 | ₩30,659 | ₩30,553 | ₩30,593 | -0.13% | 2.7만 |
|---|
| 2026.01.06 | ₩30,593 | ₩30,646 | ₩30,553 | ₩30,646 | +0.17% | 2.9만 |
|---|
| 2026.01.05 | ₩30,579 | ₩30,593 | ₩30,486 | ₩30,593 | +0.04% | 38.2만 |
|---|
| 2026.01.02 | ₩30,486 | ₩30,566 | ₩30,419 | ₩30,513 | +0.09% | 2.6만 |
|---|
| 2025.12.31 | ₩30,539 | ₩30,539 | ₩30,446 | ₩30,459 | -0.26% | 1.8만 |
|---|
| 2025.12.30 | ₩30,566 | ₩30,566 | ₩30,473 | ₩30,539 | -0.09% | 5.8만 |
|---|
| 2025.12.29 | ₩30,539 | ₩30,539 | ₩30,419 | ₩30,513 | -0.09% | 3.5만 |
|---|
| 2025.12.26 | ₩30,473 | ₩30,539 | ₩30,473 | ₩30,539 | +0.22% | 3만 |
|---|
| 2025.12.24 | ₩30,473 | ₩30,513 | ₩30,433 | ₩30,513 | +0.13% | 2.1만 |
|---|
| 2025.12.23 | ₩30,446 | ₩30,473 | ₩30,326 | ₩30,459 | +0.04% | 2.8만 |
|---|
| 2025.12.22 | ₩30,433 | ₩30,433 | ₩30,313 | ₩30,406 | -0.09% | 6.6만 |
|---|
| 2025.12.19 | ₩30,726 | ₩30,766 | ₩30,673 | ₩30,766 | +0.13% | 4.3만 |
|---|
| 2025.12.18 | ₩30,686 | ₩30,686 | ₩30,593 | ₩30,606 | -0.26% | 1.5만 |
|---|
| 2025.12.17 | ₩30,726 | ₩30,726 | ₩30,619 | ₩30,659 | -0.22% | 41.7만 |
|---|
| 2025.12.16 | ₩30,633 | ₩30,646 | ₩30,566 | ₩30,646 | +0.04% | 6.1만 |
|---|
| 2025.12.15 | ₩30,659 | ₩30,659 | ₩30,579 | ₩30,633 | -0.09% | 5.2만 |
|---|
| 2025.12.12 | ₩30,659 | ₩30,659 | ₩30,539 | ₩30,646 | -0.04% | 5.5만 |
|---|
| 2025.12.11 | ₩30,633 | ₩30,659 | ₩30,566 | ₩30,633 | 0.00% | 7.2만 |
|---|
| 2025.12.10 | ₩30,633 | ₩30,633 | ₩30,553 | ₩30,619 | -0.04% | 5만 |
|---|
| 2025.12.09 | ₩30,606 | ₩30,606 | ₩30,486 | ₩30,579 | -0.09% | 7.8만 |
|---|
| 2025.12.08 | ₩30,633 | ₩30,633 | ₩30,513 | ₩30,579 | -0.17% | 3.6만 |
|---|
| 2025.12.05 | ₩30,606 | ₩30,606 | ₩30,526 | ₩30,566 | -0.13% | 2.8만 |
|---|
| 2025.12.04 | ₩30,619 | ₩30,619 | ₩30,486 | ₩30,539 | -0.26% | 3.2만 |
|---|
| 2025.12.03 | ₩30,526 | ₩30,553 | ₩30,433 | ₩30,539 | +0.04% | 5.8만 |
|---|
| 2025.12.02 | ₩30,419 | ₩30,499 | ₩30,419 | ₩30,419 | 0.00% | 2.9만 |
|---|
| 2025.12.01 | ₩30,499 | ₩30,499 | ₩30,433 | ₩30,473 | -0.09% | 3.7만 |
|---|
| 2025.11.28 | ₩30,486 | ₩30,486 | ₩30,406 | ₩30,486 | 0.00% | 4.4만 |
|---|
| 2025.11.26 | ₩30,473 | ₩30,473 | ₩30,379 | ₩30,446 | -0.09% | 4.3만 |
|---|
| 2025.11.25 | ₩30,259 | ₩30,366 | ₩30,179 | ₩30,353 | +0.31% | 1.6만 |
|---|
| 2025.11.24 | ₩30,152 | ₩30,259 | ₩30,112 | ₩30,259 | +0.35% | 4.6만 |
|---|
| 2025.11.21 | ₩30,152 | ₩30,419 | ₩29,912 | ₩30,313 | +0.53% | 4.4만 |
|---|
| 2025.11.20 | ₩30,286 | ₩30,339 | ₩29,886 | ₩29,966 | -1.06% | 3.7만 |
|---|
| 2025.11.19 | ₩30,006 | ₩30,206 | ₩30,006 | ₩30,086 | +0.27% | 3.8만 |
|---|
| 2025.11.18 | ₩30,152 | ₩30,152 | ₩29,912 | ₩30,072 | -0.27% | 3.2만 |
|---|
| 2025.11.17 | ₩30,179 | ₩30,233 | ₩30,059 | ₩30,166 | -0.04% | 2.8만 |
|---|
| 2025.11.14 | ₩30,099 | ₩30,246 | ₩30,099 | ₩30,206 | +0.35% | 5.2만 |
|---|
| 2025.11.13 | ₩30,246 | ₩30,246 | ₩30,099 | ₩30,192 | -0.18% | 2.4만 |
|---|
| 2025.11.12 | ₩30,299 | ₩30,299 | ₩30,179 | ₩30,179 | -0.40% | 3.7만 |
|---|
| 2025.11.11 | ₩30,192 | ₩30,246 | ₩30,192 | ₩30,206 | +0.04% | 2.1만 |
|---|
| 2025.11.10 | ₩30,166 | ₩30,219 | ₩30,126 | ₩30,179 | +0.04% | 3.2만 |
|---|
| 2025.11.07 | ₩29,899 | ₩30,112 | ₩29,846 | ₩30,019 | +0.40% | 13.9만 |
|---|
| 2025.11.06 | ₩30,219 | ₩30,219 | ₩30,019 | ₩30,046 | -0.57% | 6.2만 |
|---|
| 2025.11.05 | ₩30,112 | ₩30,206 | ₩30,072 | ₩30,152 | +0.13% | 20.3만 |
|---|
| 2025.11.04 | ₩29,926 | ₩30,152 | ₩29,926 | ₩30,019 | +0.31% | 5.1만 |
|---|
| 2025.11.03 | ₩30,179 | ₩30,206 | ₩30,059 | ₩30,179 | 0.00% | 2.4만 |
|---|
| 2025.10.31 | ₩30,152 | ₩30,152 | ₩30,072 | ₩30,126 | -0.09% | 1.1만 |
|---|
| 2025.10.30 | ₩30,019 | ₩30,152 | ₩30,019 | ₩30,086 | +0.22% | 2.5만 |
|---|
| 2025.10.29 | ₩30,139 | ₩30,152 | ₩30,126 | ₩30,152 | +0.04% | 3만 |
|---|
| 2025.10.28 | ₩30,112 | ₩30,166 | ₩30,112 | ₩30,152 | +0.13% | 6.4만 |
|---|
| 2025.10.27 | ₩30,126 | ₩30,152 | ₩30,059 | ₩30,152 | +0.09% | 3.1만 |
|---|
| 2025.10.24 | ₩30,086 | ₩30,086 | ₩29,939 | ₩30,032 | -0.18% | 10.6만 |
|---|
| 2025.10.23 | ₩29,779 | ₩29,992 | ₩29,779 | ₩29,886 | +0.36% | 2.3만 |
|---|
| 2025.10.22 | ₩29,872 | ₩29,899 | ₩29,779 | ₩29,779 | -0.31% | 3.3만 |
|---|
| 2025.10.21 | ₩29,979 | ₩29,979 | ₩29,819 | ₩29,939 | -0.13% | 7.2만 |
|---|
| 2025.10.20 | ₩29,806 | ₩29,926 | ₩29,726 | ₩29,926 | +0.40% | 3.5만 |
|---|
| 2025.10.17 | ₩29,792 | ₩30,006 | ₩29,739 | ₩29,979 | +0.63% | 12.4만 |
|---|
| 2025.10.16 | ₩29,832 | ₩29,846 | ₩29,579 | ₩29,726 | -0.36% | 2.5만 |
|---|
| 2025.10.15 | ₩29,739 | ₩29,819 | ₩29,605 | ₩29,686 | -0.18% | 4.5만 |
|---|
| 2025.10.14 | ₩29,405 | ₩29,766 | ₩29,365 | ₩29,619 | +0.73% | 1.8만 |
|---|
| 2025.10.13 | ₩29,726 | ₩29,726 | ₩29,499 | ₩29,712 | -0.04% | 1.8만 |
|---|
| 2025.10.10 | ₩29,792 | ₩29,792 | ₩29,365 | ₩29,365 | -1.43% | 2.5만 |
|---|