시장 데이터를 불러오는 중
전체 종목
Invesco CEF Income Composite ETF 과거 주가
Invesco CEF Income Composite ETF · PCEF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco CEF Income Composite ETF · PCEF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,964 | ₩26,246 | ₩25,964 | ₩26,246 | +1.08% | 12.3만 |
| 2026.10.08 | ₩25,871 | ₩25,951 | ₩25,777 | ₩25,871 | 0.00% | 5.2만 |
| 2026.10.07 | ₩25,991 | ₩25,991 | ₩25,884 | ₩25,911 | -0.31% | 13.4만 |
| 2026.10.06 | ₩25,884 | ₩26,099 | ₩25,871 | ₩26,072 | +0.73% | 6.8만 |
| 2026.10.05 | ₩26,085 | ₩26,085 | ₩25,844 | ₩25,924 | -0.62% | 15.7만 |
| 2026.10.02 | ₩26,072 | ₩26,246 | ₩26,072 | ₩26,099 | +0.10% | 17.3만 |
| 2026.10.01 | ₩25,978 | ₩26,072 | ₩25,817 | ₩25,924 | -0.21% | 73.8만 |
| 2026.09.30 | ₩26,072 | ₩26,166 | ₩25,951 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,951 |
| -0.46% |
| 18.7만 |
| 2026.09.29 | ₩25,911 | ₩25,991 | ₩25,817 | ₩25,964 | +0.21% | 23.7만 |
|---|
| 2026.09.28 | ₩26,139 | ₩26,139 | ₩25,790 | ₩25,911 | -0.87% | 9.5만 |
|---|
| 2026.09.25 | ₩26,112 | ₩26,179 | ₩25,991 | ₩26,179 | +0.26% | 8.4만 |
|---|
| 2026.09.24 | ₩26,206 | ₩26,206 | ₩25,924 | ₩26,058 | -0.56% | 15.1만 |
|---|
| 2026.09.23 | ₩26,474 | ₩26,488 | ₩26,166 | ₩26,166 | -1.17% | 30.1만 |
|---|
| 2026.09.22 | ₩26,488 | ₩26,555 | ₩26,434 | ₩26,488 | 0.00% | 7.7만 |
|---|
| 2026.09.21 | ₩26,581 | ₩26,581 | ₩26,434 | ₩26,501 | -0.30% | 7.6만 |
|---|
| 2026.09.18 | ₩26,622 | ₩26,622 | ₩26,488 | ₩26,541 | -0.30% | 5.8만 |
|---|
| 2026.09.17 | ₩26,595 | ₩26,648 | ₩26,474 | ₩26,555 | -0.15% | 4.3만 |
|---|
| 2026.09.16 | ₩26,488 | ₩26,514 | ₩26,313 | ₩26,353 | -0.51% | 8.5만 |
|---|
| 2026.09.15 | ₩26,541 | ₩26,555 | ₩26,394 | ₩26,420 | -0.45% | 14.4만 |
|---|
| 2026.09.14 | ₩26,675 | ₩26,689 | ₩26,488 | ₩26,541 | -0.50% | 11.3만 |
|---|
| 2026.09.11 | ₩26,903 | ₩26,903 | ₩26,742 | ₩26,809 | -0.35% | 6.9만 |
|---|
| 2026.09.10 | ₩27,037 | ₩27,037 | ₩26,742 | ₩26,742 | -1.09% | 6.1만 |
|---|
| 2026.09.09 | ₩27,185 | ₩27,185 | ₩27,011 | ₩27,011 | -0.64% | 12.5만 |
|---|
| 2026.09.08 | ₩27,145 | ₩27,212 | ₩27,131 | ₩27,198 | +0.20% | 7.1만 |
|---|
| 2026.09.04 | ₩27,171 | ₩27,239 | ₩27,131 | ₩27,158 | -0.05% | 11.9만 |
|---|
| 2026.09.03 | ₩27,279 | ₩27,279 | ₩27,131 | ₩27,171 | -0.39% | 16.2만 |
|---|
| 2026.09.02 | ₩27,171 | ₩27,265 | ₩27,104 | ₩27,131 | -0.15% | 11.4만 |
|---|
| 2026.09.01 | ₩27,239 | ₩27,332 | ₩27,118 | ₩27,171 | -0.25% | 27.3만 |
|---|
| 2026.08.31 | ₩27,399 | ₩27,399 | ₩27,252 | ₩27,265 | -0.49% | 9.2만 |
|---|
| 2026.08.28 | ₩27,373 | ₩27,399 | ₩27,252 | ₩27,373 | 0.00% | 7만 |
|---|
| 2026.08.27 | ₩27,212 | ₩27,332 | ₩27,212 | ₩27,319 | +0.39% | 9.2만 |
|---|
| 2026.08.26 | ₩27,104 | ₩27,279 | ₩27,104 | ₩27,198 | +0.35% | 8.3만 |
|---|
| 2026.08.25 | ₩27,078 | ₩27,239 | ₩27,078 | ₩27,212 | +0.50% | 8만 |
|---|
| 2026.08.24 | ₩27,131 | ₩27,131 | ₩26,997 | ₩26,997 | -0.49% | 17.4만 |
|---|
| 2026.08.21 | ₩27,279 | ₩27,359 | ₩27,239 | ₩27,292 | +0.05% | 5.9만 |
|---|
| 2026.08.20 | ₩27,399 | ₩27,413 | ₩27,212 | ₩27,212 | -0.69% | 8.9만 |
|---|
| 2026.08.19 | ₩27,399 | ₩27,614 | ₩27,399 | ₩27,467 | +0.24% | 13만 |
|---|
| 2026.08.18 | ₩27,426 | ₩27,507 | ₩27,386 | ₩27,386 | -0.15% | 18만 |
|---|
| 2026.08.17 | ₩27,480 | ₩27,587 | ₩27,480 | ₩27,587 | +0.39% | 6.3만 |
|---|
| 2026.08.14 | ₩27,614 | ₩27,627 | ₩27,520 | ₩27,534 | -0.29% | 8.9만 |
|---|
| 2026.08.13 | ₩27,507 | ₩27,614 | ₩27,493 | ₩27,614 | +0.39% | 5.5만 |
|---|
| 2026.08.12 | ₩27,467 | ₩27,534 | ₩27,467 | ₩27,467 | 0.00% | 7.8만 |
|---|
| 2026.08.11 | ₩27,359 | ₩27,440 | ₩27,359 | ₩27,440 | +0.29% | 7만 |
|---|
| 2026.08.10 | ₩27,292 | ₩27,426 | ₩27,292 | ₩27,426 | +0.49% | 8.6만 |
|---|
| 2026.08.07 | ₩27,185 | ₩27,319 | ₩27,185 | ₩27,292 | +0.39% | 4.4만 |
|---|
| 2026.08.06 | ₩27,131 | ₩27,212 | ₩27,131 | ₩27,185 | +0.20% | 9만 |
|---|
| 2026.08.05 | ₩27,279 | ₩27,292 | ₩27,158 | ₩27,185 | -0.34% | 5.3만 |
|---|
| 2026.08.04 | ₩27,104 | ₩27,239 | ₩27,078 | ₩27,212 | +0.40% | 8만 |
|---|
| 2026.08.03 | ₩26,876 | ₩27,064 | ₩26,876 | ₩26,997 | +0.45% | 16.6만 |
|---|
| 2026.07.31 | ₩26,850 | ₩26,890 | ₩26,756 | ₩26,863 | +0.05% | 9.6만 |
|---|
| 2026.07.30 | ₩26,434 | ₩26,756 | ₩26,434 | ₩26,716 | +1.07% | 11.6만 |
|---|
| 2026.07.29 | ₩26,702 | ₩26,742 | ₩26,394 | ₩26,394 | -1.16% | 7.9만 |
|---|
| 2026.07.28 | ₩26,689 | ₩26,729 | ₩26,568 | ₩26,635 | -0.20% | 4.8만 |
|---|
| 2026.07.27 | ₩26,850 | ₩26,863 | ₩26,635 | ₩26,716 | -0.50% | 6.7만 |
|---|
| 2026.07.24 | ₩26,836 | ₩26,836 | ₩26,689 | ₩26,689 | -0.55% | 9.5만 |
|---|
| 2026.07.23 | ₩26,836 | ₩26,903 | ₩26,689 | ₩26,716 | -0.45% | 11.7만 |
|---|
| 2026.07.22 | ₩26,850 | ₩27,091 | ₩26,850 | ₩26,957 | +0.40% | 7.7만 |
|---|
| 2026.07.21 | ₩27,051 | ₩27,091 | ₩26,957 | ₩26,997 | -0.20% | 12.7만 |
|---|
| 2026.07.20 | ₩26,930 | ₩26,944 | ₩26,850 | ₩26,890 | -0.15% | 6.5만 |
|---|
| 2026.07.17 | ₩27,011 | ₩27,104 | ₩26,970 | ₩27,064 | +0.20% | 12.1만 |
|---|
| 2026.07.16 | ₩27,279 | ₩27,306 | ₩27,145 | ₩27,145 | -0.49% | 87.3만 |
|---|
| 2026.07.15 | ₩27,252 | ₩27,386 | ₩27,252 | ₩27,346 | +0.34% | 11만 |
|---|
| 2026.07.14 | ₩27,185 | ₩27,332 | ₩27,185 | ₩27,265 | +0.30% | 7.8만 |
|---|
| 2026.07.13 | ₩27,225 | ₩27,279 | ₩27,145 | ₩27,212 | -0.05% | 4만 |
|---|
| 2026.07.10 | ₩27,239 | ₩27,346 | ₩27,225 | ₩27,306 | +0.25% | 8.4만 |
|---|
| 2026.07.09 | ₩27,104 | ₩27,319 | ₩27,104 | ₩27,319 | +0.79% | 5.6만 |
|---|
| 2026.07.08 | ₩27,064 | ₩27,171 | ₩27,024 | ₩27,145 | +0.30% | 9.6만 |
|---|
| 2026.07.07 | ₩27,292 | ₩27,332 | ₩27,145 | ₩27,198 | -0.34% | 9.9만 |
|---|
| 2026.07.06 | ₩27,131 | ₩27,386 | ₩27,131 | ₩27,359 | +0.84% | 10.9만 |
|---|
| 2026.07.02 | ₩27,319 | ₩27,413 | ₩27,212 | ₩27,225 | -0.34% | 10만 |
|---|
| 2026.07.01 | ₩27,239 | ₩27,399 | ₩27,225 | ₩27,332 | +0.34% | 22.6만 |
|---|
| 2026.06.30 | ₩27,037 | ₩27,279 | ₩27,037 | ₩27,239 | +0.74% | 15.1만 |
|---|
| 2026.06.29 | ₩26,917 | ₩27,118 | ₩26,876 | ₩27,118 | +0.75% | 11.5만 |
|---|
| 2026.06.26 | ₩26,863 | ₩26,890 | ₩26,689 | ₩26,796 | -0.25% | 7.8만 |
|---|
| 2026.06.25 | ₩26,675 | ₩26,970 | ₩26,675 | ₩26,890 | +0.80% | 11.6만 |
|---|
| 2026.06.24 | ₩26,890 | ₩26,890 | ₩26,675 | ₩26,702 | -0.70% | 16.6만 |
|---|
| 2026.06.23 | ₩26,863 | ₩26,863 | ₩26,662 | ₩26,809 | -0.20% | 5.9만 |
|---|
| 2026.06.22 | ₩27,091 | ₩27,118 | ₩26,890 | ₩26,970 | -0.45% | 13.5만 |
|---|
| 2026.06.18 | ₩27,279 | ₩27,279 | ₩27,078 | ₩27,212 | -0.25% | 7.7만 |
|---|
| 2026.06.17 | ₩27,185 | ₩27,292 | ₩26,944 | ₩26,944 | -0.89% | 9만 |
|---|
| 2026.06.16 | ₩27,359 | ₩27,359 | ₩27,212 | ₩27,239 | -0.44% | 11.6만 |
|---|
| 2026.06.15 | ₩27,118 | ₩27,319 | ₩27,118 | ₩27,292 | +0.64% | 17.5만 |
|---|
| 2026.06.12 | ₩26,836 | ₩27,037 | ₩26,836 | ₩26,970 | +0.50% | 5.4만 |
|---|
| 2026.06.11 | ₩26,716 | ₩26,863 | ₩26,635 | ₩26,850 | +0.50% | 7.5만 |
|---|
| 2026.06.10 | ₩26,581 | ₩26,809 | ₩26,581 | ₩26,635 | +0.20% | 8.8만 |
|---|
| 2026.06.09 | ₩26,756 | ₩26,903 | ₩26,474 | ₩26,689 | -0.25% | 8만 |
|---|
| 2026.06.08 | ₩26,890 | ₩26,890 | ₩26,675 | ₩26,729 | -0.60% | 5.6만 |
|---|
| 2026.06.05 | ₩26,957 | ₩26,957 | ₩26,622 | ₩26,702 | -0.95% | 5.8만 |
|---|
| 2026.06.04 | ₩26,984 | ₩27,104 | ₩26,970 | ₩27,037 | +0.20% | 13.3만 |
|---|
| 2026.06.03 | ₩27,158 | ₩27,212 | ₩27,037 | ₩27,064 | -0.35% | 12.1만 |
|---|
| 2026.06.02 | ₩27,104 | ₩27,265 | ₩27,104 | ₩27,265 | +0.59% | 14.2만 |
|---|
| 2026.06.01 | ₩27,131 | ₩27,198 | ₩27,104 | ₩27,198 | +0.25% | 9.7만 |
|---|
| 2026.05.29 | ₩27,158 | ₩27,292 | ₩27,158 | ₩27,212 | +0.20% | 10.6만 |
|---|
| 2026.05.28 | ₩26,970 | ₩27,158 | ₩26,957 | ₩27,131 | +0.60% | 11.1만 |
|---|
| 2026.05.27 | ₩26,863 | ₩26,997 | ₩26,863 | ₩26,957 | +0.35% | 5.7만 |
|---|
| 2026.05.26 | ₩26,796 | ₩26,970 | ₩26,796 | ₩26,876 | +0.30% | 8.5만 |
|---|
| 2026.05.22 | ₩26,662 | ₩26,823 | ₩26,662 | ₩26,716 | +0.20% | 7.3만 |
|---|
| 2026.05.21 | ₩26,608 | ₩26,689 | ₩26,528 | ₩26,689 | +0.30% | 11.4만 |
|---|
| 2026.05.20 | ₩26,434 | ₩26,622 | ₩26,327 | ₩26,568 | +0.51% | 9.2만 |
|---|
| 2026.05.19 | ₩26,125 | ₩26,313 | ₩26,125 | ₩26,260 | +0.51% | 13.4만 |
|---|
| 2026.05.18 | ₩26,434 | ₩26,461 | ₩26,233 | ₩26,340 | -0.36% | 10.8만 |
|---|
| 2026.05.15 | ₩26,917 | ₩26,917 | ₩26,675 | ₩26,675 | -0.90% | 15.7만 |
|---|
| 2026.05.14 | ₩26,917 | ₩27,078 | ₩26,917 | ₩26,997 | +0.30% | 8.1만 |
|---|
| 2026.05.13 | ₩26,917 | ₩26,970 | ₩26,809 | ₩26,930 | +0.05% | 48.5만 |
|---|
| 2026.05.12 | ₩26,863 | ₩26,903 | ₩26,729 | ₩26,836 | -0.10% | 9.2만 |
|---|
| 2026.05.11 | ₩26,957 | ₩27,037 | ₩26,930 | ₩26,944 | -0.05% | 4.4만 |
|---|
| 2026.05.08 | ₩26,957 | ₩26,957 | ₩26,876 | ₩26,957 | 0.00% | 7.9만 |
|---|
| 2026.05.07 | ₩27,037 | ₩27,037 | ₩26,823 | ₩26,850 | -0.69% | 7.4만 |
|---|
| 2026.05.06 | ₩26,823 | ₩26,970 | ₩26,823 | ₩26,930 | +0.40% | 45.6만 |
|---|
| 2026.05.05 | ₩26,809 | ₩26,836 | ₩26,662 | ₩26,796 | -0.05% | 20.7만 |
|---|
| 2026.05.04 | ₩26,836 | ₩26,836 | ₩26,648 | ₩26,662 | -0.65% | 69.8만 |
|---|
| 2026.05.01 | ₩26,876 | ₩26,944 | ₩26,783 | ₩26,783 | -0.35% | 20.3만 |
|---|
| 2026.04.30 | ₩26,555 | ₩26,809 | ₩26,555 | ₩26,742 | +0.71% | 6.4만 |
|---|
| 2026.04.29 | ₩26,340 | ₩26,528 | ₩26,340 | ₩26,461 | +0.46% | 4.4만 |
|---|
| 2026.04.28 | ₩26,581 | ₩26,581 | ₩26,434 | ₩26,447 | -0.50% | 8.3만 |
|---|
| 2026.04.27 | ₩26,461 | ₩26,648 | ₩26,461 | ₩26,595 | +0.51% | 9.5만 |
|---|
| 2026.04.24 | ₩26,514 | ₩26,581 | ₩26,394 | ₩26,581 | +0.25% | 9.8만 |
|---|
| 2026.04.23 | ₩26,461 | ₩26,595 | ₩26,353 | ₩26,447 | -0.05% | 10.1만 |
|---|
| 2026.04.22 | ₩26,447 | ₩26,608 | ₩26,447 | ₩26,488 | +0.15% | 14.5만 |
|---|
| 2026.04.21 | ₩26,622 | ₩26,622 | ₩26,407 | ₩26,434 | -0.71% | 8.5만 |
|---|
| 2026.04.20 | ₩26,635 | ₩26,635 | ₩26,461 | ₩26,528 | -0.40% | 12.9만 |
|---|
| 2026.04.17 | ₩26,823 | ₩26,823 | ₩26,648 | ₩26,769 | -0.20% | 14.8만 |
|---|
| 2026.04.16 | ₩26,528 | ₩26,635 | ₩26,528 | ₩26,581 | +0.20% | 10.2만 |
|---|
| 2026.04.15 | ₩26,514 | ₩26,662 | ₩26,501 | ₩26,555 | +0.15% | 15.1만 |
|---|
| 2026.04.14 | ₩26,327 | ₩26,608 | ₩26,327 | ₩26,541 | +0.82% | 8.3만 |
|---|
| 2026.04.13 | ₩25,991 | ₩26,394 | ₩25,991 | ₩26,353 | +1.39% | 25.9만 |
|---|
| 2026.04.10 | ₩26,273 | ₩26,273 | ₩26,152 | ₩26,192 | -0.31% | 10.2만 |
|---|
| 2026.04.09 | ₩26,005 | ₩26,179 | ₩25,978 | ₩26,179 | +0.67% | 9만 |
|---|
| 2026.04.08 | ₩25,938 | ₩26,072 | ₩25,924 | ₩26,032 | +0.36% | 158.4만 |
|---|
| 2026.04.07 | ₩25,415 | ₩25,589 | ₩25,348 | ₩25,495 | +0.32% | 8.2만 |
|---|
| 2026.04.06 | ₩25,361 | ₩25,576 | ₩25,361 | ₩25,522 | +0.63% | 8.8만 |
|---|
| 2026.04.02 | ₩25,374 | ₩25,508 | ₩25,267 | ₩25,415 | +0.16% | 7.6만 |
|---|
| 2026.04.01 | ₩25,401 | ₩25,710 | ₩25,348 | ₩25,602 | +0.79% | 10.8만 |
|---|
| 2026.03.31 | ₩24,664 | ₩25,334 | ₩24,664 | ₩25,240 | +2.34% | 8.8만 |
|---|
| 2026.03.30 | ₩24,838 | ₩24,838 | ₩24,543 | ₩24,623 | -0.86% | 11만 |
|---|
| 2026.03.27 | ₩25,052 | ₩25,052 | ₩24,610 | ₩24,650 | -1.61% | 21.5만 |
|---|
| 2026.03.26 | ₩25,441 | ₩25,441 | ₩25,012 | ₩25,012 | -1.69% | 18만 |
|---|
| 2026.03.25 | ₩25,441 | ₩25,535 | ₩25,374 | ₩25,482 | +0.16% | 6.3만 |
|---|
| 2026.03.24 | ₩25,267 | ₩25,307 | ₩25,133 | ₩25,240 | -0.11% | 18.8만 |
|---|
| 2026.03.23 | ₩25,294 | ₩25,415 | ₩25,227 | ₩25,294 | 0.00% | 19.5만 |
|---|
| 2026.03.20 | ₩25,616 | ₩25,656 | ₩25,213 | ₩25,213 | -1.57% | 13.8만 |
|---|
| 2026.03.19 | ₩25,817 | ₩25,817 | ₩25,643 | ₩25,710 | -0.42% | 8만 |
|---|
| 2026.03.18 | ₩25,991 | ₩26,045 | ₩25,884 | ₩25,911 | -0.31% | 8.7만 |
|---|
| 2026.03.17 | ₩25,924 | ₩26,125 | ₩25,924 | ₩26,085 | +0.62% | 7.8만 |
|---|
| 2026.03.16 | ₩25,750 | ₩26,005 | ₩25,750 | ₩25,964 | +0.83% | 19.3만 |
|---|
| 2026.03.13 | ₩25,938 | ₩26,032 | ₩25,696 | ₩25,696 | -0.93% | 11만 |
|---|
| 2026.03.12 | ₩25,938 | ₩26,099 | ₩25,884 | ₩25,884 | -0.21% | 27.3만 |
|---|
| 2026.03.11 | ₩26,018 | ₩26,206 | ₩26,018 | ₩26,112 | +0.36% | 19만 |
|---|
| 2026.03.10 | ₩25,924 | ₩26,206 | ₩25,924 | ₩26,125 | +0.78% | 19.7만 |
|---|
| 2026.03.09 | ₩25,951 | ₩26,072 | ₩25,669 | ₩25,924 | -0.10% | 17.5만 |
|---|
| 2026.03.06 | ₩26,353 | ₩26,447 | ₩26,125 | ₩26,139 | -0.81% | 14.3만 |
|---|
| 2026.03.05 | ₩26,622 | ₩26,662 | ₩26,434 | ₩26,447 | -0.65% | 9.1만 |
|---|
| 2026.03.04 | ₩26,555 | ₩26,742 | ₩26,555 | ₩26,702 | +0.56% | 10.3만 |
|---|
| 2026.03.03 | ₩26,716 | ₩26,716 | ₩26,394 | ₩26,595 | -0.45% | 26.5만 |
|---|
| 2026.03.02 | ₩26,796 | ₩26,944 | ₩26,756 | ₩26,863 | +0.25% | 11.7만 |
|---|
| 2026.02.27 | ₩26,917 | ₩26,984 | ₩26,863 | ₩26,890 | -0.10% | 9.1만 |
|---|
| 2026.02.26 | ₩26,944 | ₩27,051 | ₩26,917 | ₩26,997 | +0.20% | 7.1만 |
|---|
| 2026.02.25 | ₩26,876 | ₩27,037 | ₩26,876 | ₩27,037 | +0.60% | 9.2만 |
|---|
| 2026.02.24 | ₩26,796 | ₩26,917 | ₩26,796 | ₩26,876 | +0.30% | 8.3만 |
|---|
| 2026.02.23 | ₩27,011 | ₩27,011 | ₩26,769 | ₩26,863 | -0.55% | 34.6만 |
|---|
| 2026.02.20 | ₩27,064 | ₩27,198 | ₩27,064 | ₩27,145 | +0.30% | 4.4만 |
|---|
| 2026.02.19 | ₩27,158 | ₩27,158 | ₩27,051 | ₩27,131 | -0.10% | 8.4만 |
|---|
| 2026.02.18 | ₩27,037 | ₩27,225 | ₩27,037 | ₩27,185 | +0.55% | 14.5만 |
|---|
| 2026.02.17 | ₩27,104 | ₩27,131 | ₩26,957 | ₩27,037 | -0.25% | 12.9만 |
|---|
| 2026.02.13 | ₩27,131 | ₩27,171 | ₩26,997 | ₩27,104 | -0.10% | 10.4만 |
|---|
| 2026.02.12 | ₩27,212 | ₩27,225 | ₩26,997 | ₩27,051 | -0.59% | 13.1만 |
|---|
| 2026.02.11 | ₩27,131 | ₩27,212 | ₩27,131 | ₩27,212 | +0.30% | 6.7만 |
|---|
| 2026.02.10 | ₩27,064 | ₩27,171 | ₩27,064 | ₩27,158 | +0.35% | 6.6만 |
|---|
| 2026.02.09 | ₩26,930 | ₩27,131 | ₩26,917 | ₩27,131 | +0.75% | 10.2만 |
|---|
| 2026.02.06 | ₩26,850 | ₩26,970 | ₩26,783 | ₩26,944 | +0.35% | 9.9만 |
|---|
| 2026.02.05 | ₩26,756 | ₩26,809 | ₩26,662 | ₩26,689 | -0.25% | 14만 |
|---|
| 2026.02.04 | ₩26,890 | ₩26,944 | ₩26,769 | ₩26,876 | -0.05% | 7.6만 |
|---|
| 2026.02.03 | ₩27,011 | ₩27,024 | ₩26,809 | ₩26,890 | -0.45% | 9.6만 |
|---|
| 2026.02.02 | ₩26,984 | ₩27,037 | ₩26,957 | ₩26,970 | -0.05% | 18.7만 |
|---|
| 2026.01.30 | ₩26,930 | ₩27,024 | ₩26,903 | ₩26,970 | +0.15% | 11.8만 |
|---|
| 2026.01.29 | ₩26,997 | ₩27,051 | ₩26,850 | ₩26,984 | -0.05% | 10.7만 |
|---|
| 2026.01.28 | ₩26,970 | ₩27,011 | ₩26,930 | ₩26,970 | 0.00% | 32.9만 |
|---|
| 2026.01.27 | ₩26,997 | ₩26,997 | ₩26,930 | ₩26,957 | -0.15% | 20.6만 |
|---|
| 2026.01.26 | ₩26,997 | ₩26,997 | ₩26,890 | ₩26,970 | -0.10% | 33.7만 |
|---|
| 2026.01.23 | ₩26,997 | ₩27,024 | ₩26,876 | ₩26,890 | -0.40% | 21.4만 |
|---|
| 2026.01.22 | ₩26,957 | ₩26,957 | ₩26,662 | ₩26,957 | 0.00% | 20.6만 |
|---|
| 2026.01.21 | ₩26,635 | ₩26,863 | ₩26,635 | ₩26,783 | +0.55% | 14.2만 |
|---|
| 2026.01.20 | ₩26,796 | ₩26,796 | ₩26,581 | ₩26,595 | -0.75% | 12.5만 |
|---|
| 2026.01.16 | ₩27,024 | ₩27,078 | ₩26,944 | ₩27,024 | 0.00% | 9.8만 |
|---|
| 2026.01.15 | ₩27,024 | ₩27,078 | ₩26,957 | ₩26,984 | -0.15% | 9.8만 |
|---|
| 2026.01.14 | ₩26,984 | ₩27,011 | ₩26,890 | ₩27,011 | +0.10% | 6.7만 |
|---|
| 2026.01.13 | ₩27,011 | ₩27,051 | ₩26,984 | ₩27,024 | +0.05% | 10.7만 |
|---|
| 2026.01.12 | ₩26,903 | ₩27,037 | ₩26,863 | ₩27,037 | +0.50% | 16.7만 |
|---|
| 2026.01.09 | ₩26,742 | ₩26,944 | ₩26,742 | ₩26,903 | +0.60% | 6.8만 |
|---|
| 2026.01.08 | ₩26,742 | ₩26,836 | ₩26,742 | ₩26,836 | +0.35% | 4.6만 |
|---|
| 2026.01.07 | ₩26,809 | ₩26,876 | ₩26,756 | ₩26,756 | -0.20% | 6.8만 |
|---|
| 2026.01.06 | ₩26,689 | ₩26,850 | ₩26,689 | ₩26,809 | +0.45% | 9.1만 |
|---|
| 2026.01.05 | ₩26,635 | ₩26,756 | ₩26,635 | ₩26,702 | +0.25% | 15.7만 |
|---|
| 2026.01.02 | ₩26,648 | ₩26,702 | ₩26,555 | ₩26,635 | -0.05% | 8.7만 |
|---|
| 2025.12.31 | ₩26,662 | ₩26,729 | ₩26,595 | ₩26,662 | 0.00% | 8.5만 |
|---|
| 2025.12.30 | ₩26,622 | ₩26,702 | ₩26,568 | ₩26,689 | +0.25% | 7.8만 |
|---|
| 2025.12.29 | ₩26,528 | ₩26,635 | ₩26,528 | ₩26,568 | +0.15% | 6.3만 |
|---|
| 2025.12.26 | ₩26,756 | ₩26,756 | ₩26,635 | ₩26,662 | -0.35% | 14.2만 |
|---|
| 2025.12.24 | ₩26,568 | ₩26,675 | ₩26,568 | ₩26,675 | +0.40% | 6.4만 |
|---|
| 2025.12.23 | ₩26,474 | ₩26,622 | ₩26,474 | ₩26,568 | +0.35% | 16.8만 |
|---|
| 2025.12.22 | ₩26,488 | ₩26,635 | ₩26,488 | ₩26,608 | +0.46% | 14만 |
|---|
| 2025.12.19 | ₩26,514 | ₩26,702 | ₩26,514 | ₩26,702 | +0.71% | 16.7만 |
|---|
| 2025.12.18 | ₩26,394 | ₩26,555 | ₩26,394 | ₩26,461 | +0.25% | 8.3만 |
|---|
| 2025.12.17 | ₩26,367 | ₩26,488 | ₩26,286 | ₩26,300 | -0.25% | 18.4만 |
|---|
| 2025.12.16 | ₩26,622 | ₩26,622 | ₩26,394 | ₩26,420 | -0.76% | 144.3만 |
|---|
| 2025.12.15 | ₩26,702 | ₩26,702 | ₩26,461 | ₩26,568 | -0.50% | 16.7만 |
|---|
| 2025.12.12 | ₩26,689 | ₩26,689 | ₩26,447 | ₩26,474 | -0.80% | 25.6만 |
|---|
| 2025.12.11 | ₩26,796 | ₩26,796 | ₩26,595 | ₩26,729 | -0.25% | 9.4만 |
|---|
| 2025.12.10 | ₩26,595 | ₩26,716 | ₩26,581 | ₩26,702 | +0.40% | 7.8만 |
|---|
| 2025.12.09 | ₩26,662 | ₩26,662 | ₩26,568 | ₩26,608 | -0.20% | 10.1만 |
|---|
| 2025.12.08 | ₩26,675 | ₩26,756 | ₩26,581 | ₩26,595 | -0.30% | 10.3만 |
|---|
| 2025.12.05 | ₩26,876 | ₩26,876 | ₩26,702 | ₩26,756 | -0.45% | 11.2만 |
|---|
| 2025.12.04 | ₩26,622 | ₩26,742 | ₩26,622 | ₩26,648 | +0.10% | 9.9만 |
|---|
| 2025.12.03 | ₩26,581 | ₩26,702 | ₩26,581 | ₩26,702 | +0.45% | 16.5만 |
|---|
| 2025.12.02 | ₩26,622 | ₩26,742 | ₩26,555 | ₩26,675 | +0.20% | 6.6만 |
|---|
| 2025.12.01 | ₩26,528 | ₩26,756 | ₩26,528 | ₩26,675 | +0.56% | 11.8만 |
|---|
| 2025.11.28 | ₩26,635 | ₩26,756 | ₩26,635 | ₩26,729 | +0.35% | 3.9만 |
|---|
| 2025.11.26 | ₩26,528 | ₩26,635 | ₩26,407 | ₩26,622 | +0.35% | 8.1만 |
|---|
| 2025.11.25 | ₩26,260 | ₩26,407 | ₩26,152 | ₩26,407 | +0.56% | 11.3만 |
|---|
| 2025.11.24 | ₩25,911 | ₩26,206 | ₩25,911 | ₩26,192 | +1.09% | 16.9만 |
|---|
| 2025.11.21 | ₩26,085 | ₩26,112 | ₩25,897 | ₩26,112 | +0.10% | 8.5만 |
|---|
| 2025.11.20 | ₩26,447 | ₩26,447 | ₩25,911 | ₩25,911 | -2.03% | 10.8만 |
|---|
| 2025.11.19 | ₩26,125 | ₩26,273 | ₩26,099 | ₩26,152 | +0.10% | 8.4만 |
|---|
| 2025.11.18 | ₩26,166 | ₩26,407 | ₩26,125 | ₩26,192 | +0.10% | 10.8만 |
|---|
| 2025.11.17 | ₩26,568 | ₩26,581 | ₩26,286 | ₩26,367 | -0.76% | 7.3만 |
|---|
| 2025.11.14 | ₩26,622 | ₩26,622 | ₩26,407 | ₩26,541 | -0.30% | 16.7만 |
|---|
| 2025.11.13 | ₩26,823 | ₩26,823 | ₩26,568 | ₩26,635 | -0.70% | 14.9만 |
|---|
| 2025.11.12 | ₩26,796 | ₩26,930 | ₩26,796 | ₩26,823 | +0.10% | 9.7만 |
|---|
| 2025.11.11 | ₩26,742 | ₩26,917 | ₩26,742 | ₩26,903 | +0.60% | 21.2만 |
|---|
| 2025.11.10 | ₩26,595 | ₩26,796 | ₩26,595 | ₩26,756 | +0.61% | 5.4만 |
|---|
| 2025.11.07 | ₩26,488 | ₩26,568 | ₩26,420 | ₩26,541 | +0.20% | 8.9만 |
|---|
| 2025.11.06 | ₩26,769 | ₩26,769 | ₩26,608 | ₩26,622 | -0.55% | 11.5만 |
|---|
| 2025.11.05 | ₩26,608 | ₩26,756 | ₩26,608 | ₩26,662 | +0.20% | 10.9만 |
|---|
| 2025.11.04 | ₩26,729 | ₩26,783 | ₩26,635 | ₩26,648 | -0.30% | 11.4만 |
|---|
| 2025.11.03 | ₩26,944 | ₩26,944 | ₩26,809 | ₩26,876 | -0.25% | 10.4만 |
|---|
| 2025.10.31 | ₩26,809 | ₩26,917 | ₩26,796 | ₩26,836 | +0.10% | 8.9만 |
|---|
| 2025.10.30 | ₩26,769 | ₩26,809 | ₩26,675 | ₩26,783 | +0.05% | 6.4만 |
|---|
| 2025.10.29 | ₩26,783 | ₩26,876 | ₩26,729 | ₩26,796 | +0.05% | 12.5만 |
|---|
| 2025.10.28 | ₩26,783 | ₩26,850 | ₩26,769 | ₩26,836 | +0.20% | 5.5만 |
|---|
| 2025.10.27 | ₩26,809 | ₩26,823 | ₩26,742 | ₩26,823 | +0.05% | 10만 |
|---|
| 2025.10.24 | ₩26,689 | ₩26,796 | ₩26,622 | ₩26,729 | +0.15% | 8.8만 |
|---|
| 2025.10.23 | ₩26,595 | ₩26,662 | ₩26,555 | ₩26,555 | -0.15% | 15.2만 |
|---|
| 2025.10.22 | ₩26,514 | ₩26,662 | ₩26,447 | ₩26,528 | +0.05% | 9.1만 |
|---|
| 2025.10.21 | ₩26,461 | ₩26,622 | ₩26,461 | ₩26,541 | +0.30% | 8.2만 |
|---|
| 2025.10.20 | ₩26,420 | ₩26,541 | ₩26,420 | ₩26,447 | +0.10% | 13.9만 |
|---|
| 2025.10.17 | ₩26,541 | ₩26,675 | ₩26,488 | ₩26,541 | 0.00% | 7.5만 |
|---|
| 2025.10.16 | ₩26,809 | ₩26,890 | ₩26,595 | ₩26,595 | -0.80% | 13.2만 |
|---|
| 2025.10.15 | ₩26,769 | ₩26,957 | ₩26,742 | ₩26,769 | 0.00% | 11.3만 |
|---|
| 2025.10.14 | ₩26,622 | ₩26,796 | ₩26,595 | ₩26,675 | +0.20% | 7.1만 |
|---|
| 2025.10.13 | ₩26,823 | ₩26,823 | ₩26,702 | ₩26,756 | -0.25% | 12.6만 |
|---|
| 2025.10.10 | ₩26,997 | ₩27,024 | ₩26,501 | ₩26,568 | -1.59% | 17.3만 |
|---|