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 | ₩25,963 | ₩26,245 | ₩25,963 | ₩26,245 | +1.08% | 12.3만 |
| 2026.10.08 | ₩25,869 | ₩25,950 | ₩25,775 | ₩25,869 | 0.00% | 5.2만 |
| 2026.10.07 | ₩25,990 | ₩25,990 | ₩25,883 | ₩25,909 | -0.31% | 13.4만 |
| 2026.10.06 | ₩25,883 | ₩26,097 | ₩25,869 | ₩26,070 | +0.73% | 6.8만 |
| 2026.10.05 | ₩26,084 | ₩26,084 | ₩25,842 | ₩25,923 | -0.62% | 15.7만 |
| 2026.10.02 | ₩26,070 | ₩26,245 | ₩26,070 | ₩26,097 | +0.10% | 17.3만 |
| 2026.10.01 | ₩25,977 | ₩26,070 | ₩25,816 | ₩25,923 | -0.21% | 73.8만 |
| 2026.09.30 | ₩26,070 | ₩26,164 | ₩25,950 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,950 |
| -0.46% |
| 18.7만 |
| 2026.09.29 | ₩25,909 | ₩25,990 | ₩25,816 | ₩25,963 | +0.21% | 23.7만 |
|---|
| 2026.09.28 | ₩26,137 | ₩26,137 | ₩25,789 | ₩25,909 | -0.87% | 9.5만 |
|---|
| 2026.09.25 | ₩26,111 | ₩26,178 | ₩25,990 | ₩26,178 | +0.26% | 8.4만 |
|---|
| 2026.09.24 | ₩26,205 | ₩26,205 | ₩25,923 | ₩26,057 | -0.56% | 15.1만 |
|---|
| 2026.09.23 | ₩26,473 | ₩26,486 | ₩26,164 | ₩26,164 | -1.17% | 30.1만 |
|---|
| 2026.09.22 | ₩26,486 | ₩26,553 | ₩26,432 | ₩26,486 | 0.00% | 7.7만 |
|---|
| 2026.09.21 | ₩26,580 | ₩26,580 | ₩26,432 | ₩26,500 | -0.30% | 7.6만 |
|---|
| 2026.09.18 | ₩26,620 | ₩26,620 | ₩26,486 | ₩26,540 | -0.30% | 5.8만 |
|---|
| 2026.09.17 | ₩26,593 | ₩26,647 | ₩26,473 | ₩26,553 | -0.15% | 4.3만 |
|---|
| 2026.09.16 | ₩26,486 | ₩26,513 | ₩26,312 | ₩26,352 | -0.51% | 8.5만 |
|---|
| 2026.09.15 | ₩26,540 | ₩26,553 | ₩26,392 | ₩26,419 | -0.45% | 14.4만 |
|---|
| 2026.09.14 | ₩26,674 | ₩26,687 | ₩26,486 | ₩26,540 | -0.50% | 11.3만 |
|---|
| 2026.09.11 | ₩26,902 | ₩26,902 | ₩26,741 | ₩26,808 | -0.35% | 6.9만 |
|---|
| 2026.09.10 | ₩27,036 | ₩27,036 | ₩26,741 | ₩26,741 | -1.09% | 6.1만 |
|---|
| 2026.09.09 | ₩27,183 | ₩27,183 | ₩27,009 | ₩27,009 | -0.64% | 12.5만 |
|---|
| 2026.09.08 | ₩27,143 | ₩27,210 | ₩27,130 | ₩27,197 | +0.20% | 7.1만 |
|---|
| 2026.09.04 | ₩27,170 | ₩27,237 | ₩27,130 | ₩27,157 | -0.05% | 11.9만 |
|---|
| 2026.09.03 | ₩27,277 | ₩27,277 | ₩27,130 | ₩27,170 | -0.39% | 16.2만 |
|---|
| 2026.09.02 | ₩27,170 | ₩27,264 | ₩27,103 | ₩27,130 | -0.15% | 11.4만 |
|---|
| 2026.09.01 | ₩27,237 | ₩27,331 | ₩27,116 | ₩27,170 | -0.25% | 27.3만 |
|---|
| 2026.08.31 | ₩27,398 | ₩27,398 | ₩27,251 | ₩27,264 | -0.49% | 9.2만 |
|---|
| 2026.08.28 | ₩27,371 | ₩27,398 | ₩27,251 | ₩27,371 | 0.00% | 7만 |
|---|
| 2026.08.27 | ₩27,210 | ₩27,331 | ₩27,210 | ₩27,318 | +0.39% | 9.2만 |
|---|
| 2026.08.26 | ₩27,103 | ₩27,277 | ₩27,103 | ₩27,197 | +0.35% | 8.3만 |
|---|
| 2026.08.25 | ₩27,076 | ₩27,237 | ₩27,076 | ₩27,210 | +0.50% | 8만 |
|---|
| 2026.08.24 | ₩27,130 | ₩27,130 | ₩26,996 | ₩26,996 | -0.49% | 17.4만 |
|---|
| 2026.08.21 | ₩27,277 | ₩27,358 | ₩27,237 | ₩27,291 | +0.05% | 5.9만 |
|---|
| 2026.08.20 | ₩27,398 | ₩27,411 | ₩27,210 | ₩27,210 | -0.69% | 8.9만 |
|---|
| 2026.08.19 | ₩27,398 | ₩27,613 | ₩27,398 | ₩27,465 | +0.24% | 13만 |
|---|
| 2026.08.18 | ₩27,425 | ₩27,505 | ₩27,385 | ₩27,385 | -0.15% | 18만 |
|---|
| 2026.08.17 | ₩27,479 | ₩27,586 | ₩27,479 | ₩27,586 | +0.39% | 6.3만 |
|---|
| 2026.08.14 | ₩27,613 | ₩27,626 | ₩27,519 | ₩27,532 | -0.29% | 8.9만 |
|---|
| 2026.08.13 | ₩27,505 | ₩27,613 | ₩27,492 | ₩27,613 | +0.39% | 5.5만 |
|---|
| 2026.08.12 | ₩27,465 | ₩27,532 | ₩27,465 | ₩27,465 | 0.00% | 7.8만 |
|---|
| 2026.08.11 | ₩27,358 | ₩27,438 | ₩27,358 | ₩27,438 | +0.29% | 7만 |
|---|
| 2026.08.10 | ₩27,291 | ₩27,425 | ₩27,291 | ₩27,425 | +0.49% | 8.6만 |
|---|
| 2026.08.07 | ₩27,183 | ₩27,318 | ₩27,183 | ₩27,291 | +0.39% | 4.4만 |
|---|
| 2026.08.06 | ₩27,130 | ₩27,210 | ₩27,130 | ₩27,183 | +0.20% | 9만 |
|---|
| 2026.08.05 | ₩27,277 | ₩27,291 | ₩27,157 | ₩27,183 | -0.34% | 5.3만 |
|---|
| 2026.08.04 | ₩27,103 | ₩27,237 | ₩27,076 | ₩27,210 | +0.40% | 8만 |
|---|
| 2026.08.03 | ₩26,875 | ₩27,063 | ₩26,875 | ₩26,996 | +0.45% | 16.6만 |
|---|
| 2026.07.31 | ₩26,848 | ₩26,888 | ₩26,754 | ₩26,862 | +0.05% | 9.6만 |
|---|
| 2026.07.30 | ₩26,432 | ₩26,754 | ₩26,432 | ₩26,714 | +1.07% | 11.6만 |
|---|
| 2026.07.29 | ₩26,701 | ₩26,741 | ₩26,392 | ₩26,392 | -1.16% | 7.9만 |
|---|
| 2026.07.28 | ₩26,687 | ₩26,728 | ₩26,567 | ₩26,634 | -0.20% | 4.8만 |
|---|
| 2026.07.27 | ₩26,848 | ₩26,862 | ₩26,634 | ₩26,714 | -0.50% | 6.7만 |
|---|
| 2026.07.24 | ₩26,835 | ₩26,835 | ₩26,687 | ₩26,687 | -0.55% | 9.5만 |
|---|
| 2026.07.23 | ₩26,835 | ₩26,902 | ₩26,687 | ₩26,714 | -0.45% | 11.7만 |
|---|
| 2026.07.22 | ₩26,848 | ₩27,090 | ₩26,848 | ₩26,956 | +0.40% | 7.7만 |
|---|
| 2026.07.21 | ₩27,049 | ₩27,090 | ₩26,956 | ₩26,996 | -0.20% | 12.7만 |
|---|
| 2026.07.20 | ₩26,929 | ₩26,942 | ₩26,848 | ₩26,888 | -0.15% | 6.5만 |
|---|
| 2026.07.17 | ₩27,009 | ₩27,103 | ₩26,969 | ₩27,063 | +0.20% | 12.1만 |
|---|
| 2026.07.16 | ₩27,277 | ₩27,304 | ₩27,143 | ₩27,143 | -0.49% | 87.3만 |
|---|
| 2026.07.15 | ₩27,251 | ₩27,385 | ₩27,251 | ₩27,344 | +0.34% | 11만 |
|---|
| 2026.07.14 | ₩27,183 | ₩27,331 | ₩27,183 | ₩27,264 | +0.30% | 7.8만 |
|---|
| 2026.07.13 | ₩27,224 | ₩27,277 | ₩27,143 | ₩27,210 | -0.05% | 4만 |
|---|
| 2026.07.10 | ₩27,237 | ₩27,344 | ₩27,224 | ₩27,304 | +0.25% | 8.4만 |
|---|
| 2026.07.09 | ₩27,103 | ₩27,318 | ₩27,103 | ₩27,318 | +0.79% | 5.6만 |
|---|
| 2026.07.08 | ₩27,063 | ₩27,170 | ₩27,023 | ₩27,143 | +0.30% | 9.6만 |
|---|
| 2026.07.07 | ₩27,291 | ₩27,331 | ₩27,143 | ₩27,197 | -0.34% | 9.9만 |
|---|
| 2026.07.06 | ₩27,130 | ₩27,385 | ₩27,130 | ₩27,358 | +0.84% | 10.9만 |
|---|
| 2026.07.02 | ₩27,318 | ₩27,411 | ₩27,210 | ₩27,224 | -0.34% | 10만 |
|---|
| 2026.07.01 | ₩27,237 | ₩27,398 | ₩27,224 | ₩27,331 | +0.34% | 22.6만 |
|---|
| 2026.06.30 | ₩27,036 | ₩27,277 | ₩27,036 | ₩27,237 | +0.74% | 15.1만 |
|---|
| 2026.06.29 | ₩26,915 | ₩27,116 | ₩26,875 | ₩27,116 | +0.75% | 11.5만 |
|---|
| 2026.06.26 | ₩26,862 | ₩26,888 | ₩26,687 | ₩26,795 | -0.25% | 7.8만 |
|---|
| 2026.06.25 | ₩26,674 | ₩26,969 | ₩26,674 | ₩26,888 | +0.80% | 11.6만 |
|---|
| 2026.06.24 | ₩26,888 | ₩26,888 | ₩26,674 | ₩26,701 | -0.70% | 16.6만 |
|---|
| 2026.06.23 | ₩26,862 | ₩26,862 | ₩26,660 | ₩26,808 | -0.20% | 5.9만 |
|---|
| 2026.06.22 | ₩27,090 | ₩27,116 | ₩26,888 | ₩26,969 | -0.45% | 13.5만 |
|---|
| 2026.06.18 | ₩27,277 | ₩27,277 | ₩27,076 | ₩27,210 | -0.25% | 7.7만 |
|---|
| 2026.06.17 | ₩27,183 | ₩27,291 | ₩26,942 | ₩26,942 | -0.89% | 9만 |
|---|
| 2026.06.16 | ₩27,358 | ₩27,358 | ₩27,210 | ₩27,237 | -0.44% | 11.6만 |
|---|
| 2026.06.15 | ₩27,116 | ₩27,318 | ₩27,116 | ₩27,291 | +0.64% | 17.5만 |
|---|
| 2026.06.12 | ₩26,835 | ₩27,036 | ₩26,835 | ₩26,969 | +0.50% | 5.4만 |
|---|
| 2026.06.11 | ₩26,714 | ₩26,862 | ₩26,634 | ₩26,848 | +0.50% | 7.5만 |
|---|
| 2026.06.10 | ₩26,580 | ₩26,808 | ₩26,580 | ₩26,634 | +0.20% | 8.8만 |
|---|
| 2026.06.09 | ₩26,754 | ₩26,902 | ₩26,473 | ₩26,687 | -0.25% | 8만 |
|---|
| 2026.06.08 | ₩26,888 | ₩26,888 | ₩26,674 | ₩26,728 | -0.60% | 5.6만 |
|---|
| 2026.06.05 | ₩26,956 | ₩26,956 | ₩26,620 | ₩26,701 | -0.95% | 5.8만 |
|---|
| 2026.06.04 | ₩26,982 | ₩27,103 | ₩26,969 | ₩27,036 | +0.20% | 13.3만 |
|---|
| 2026.06.03 | ₩27,157 | ₩27,210 | ₩27,036 | ₩27,063 | -0.35% | 12.1만 |
|---|
| 2026.06.02 | ₩27,103 | ₩27,264 | ₩27,103 | ₩27,264 | +0.59% | 14.2만 |
|---|
| 2026.06.01 | ₩27,130 | ₩27,197 | ₩27,103 | ₩27,197 | +0.25% | 9.7만 |
|---|
| 2026.05.29 | ₩27,157 | ₩27,291 | ₩27,157 | ₩27,210 | +0.20% | 10.6만 |
|---|
| 2026.05.28 | ₩26,969 | ₩27,157 | ₩26,956 | ₩27,130 | +0.60% | 11.1만 |
|---|
| 2026.05.27 | ₩26,862 | ₩26,996 | ₩26,862 | ₩26,956 | +0.35% | 5.7만 |
|---|
| 2026.05.26 | ₩26,795 | ₩26,969 | ₩26,795 | ₩26,875 | +0.30% | 8.5만 |
|---|
| 2026.05.22 | ₩26,660 | ₩26,821 | ₩26,660 | ₩26,714 | +0.20% | 7.3만 |
|---|
| 2026.05.21 | ₩26,607 | ₩26,687 | ₩26,526 | ₩26,687 | +0.30% | 11.4만 |
|---|
| 2026.05.20 | ₩26,432 | ₩26,620 | ₩26,325 | ₩26,567 | +0.51% | 9.2만 |
|---|
| 2026.05.19 | ₩26,124 | ₩26,312 | ₩26,124 | ₩26,258 | +0.51% | 13.4만 |
|---|
| 2026.05.18 | ₩26,432 | ₩26,459 | ₩26,231 | ₩26,339 | -0.36% | 10.8만 |
|---|
| 2026.05.15 | ₩26,915 | ₩26,915 | ₩26,674 | ₩26,674 | -0.90% | 15.7만 |
|---|
| 2026.05.14 | ₩26,915 | ₩27,076 | ₩26,915 | ₩26,996 | +0.30% | 8.1만 |
|---|
| 2026.05.13 | ₩26,915 | ₩26,969 | ₩26,808 | ₩26,929 | +0.05% | 48.5만 |
|---|
| 2026.05.12 | ₩26,862 | ₩26,902 | ₩26,728 | ₩26,835 | -0.10% | 9.2만 |
|---|
| 2026.05.11 | ₩26,956 | ₩27,036 | ₩26,929 | ₩26,942 | -0.05% | 4.4만 |
|---|
| 2026.05.08 | ₩26,956 | ₩26,956 | ₩26,875 | ₩26,956 | 0.00% | 7.9만 |
|---|
| 2026.05.07 | ₩27,036 | ₩27,036 | ₩26,821 | ₩26,848 | -0.69% | 7.4만 |
|---|
| 2026.05.06 | ₩26,821 | ₩26,969 | ₩26,821 | ₩26,929 | +0.40% | 45.6만 |
|---|
| 2026.05.05 | ₩26,808 | ₩26,835 | ₩26,660 | ₩26,795 | -0.05% | 20.7만 |
|---|
| 2026.05.04 | ₩26,835 | ₩26,835 | ₩26,647 | ₩26,660 | -0.65% | 69.8만 |
|---|
| 2026.05.01 | ₩26,875 | ₩26,942 | ₩26,781 | ₩26,781 | -0.35% | 20.3만 |
|---|
| 2026.04.30 | ₩26,553 | ₩26,808 | ₩26,553 | ₩26,741 | +0.71% | 6.4만 |
|---|
| 2026.04.29 | ₩26,339 | ₩26,526 | ₩26,339 | ₩26,459 | +0.46% | 4.4만 |
|---|
| 2026.04.28 | ₩26,580 | ₩26,580 | ₩26,432 | ₩26,446 | -0.50% | 8.3만 |
|---|
| 2026.04.27 | ₩26,459 | ₩26,647 | ₩26,459 | ₩26,593 | +0.51% | 9.5만 |
|---|
| 2026.04.24 | ₩26,513 | ₩26,580 | ₩26,392 | ₩26,580 | +0.25% | 9.8만 |
|---|
| 2026.04.23 | ₩26,459 | ₩26,593 | ₩26,352 | ₩26,446 | -0.05% | 10.1만 |
|---|
| 2026.04.22 | ₩26,446 | ₩26,607 | ₩26,446 | ₩26,486 | +0.15% | 14.5만 |
|---|
| 2026.04.21 | ₩26,620 | ₩26,620 | ₩26,406 | ₩26,432 | -0.71% | 8.5만 |
|---|
| 2026.04.20 | ₩26,634 | ₩26,634 | ₩26,459 | ₩26,526 | -0.40% | 12.9만 |
|---|
| 2026.04.17 | ₩26,821 | ₩26,821 | ₩26,647 | ₩26,768 | -0.20% | 14.8만 |
|---|
| 2026.04.16 | ₩26,526 | ₩26,634 | ₩26,526 | ₩26,580 | +0.20% | 10.2만 |
|---|
| 2026.04.15 | ₩26,513 | ₩26,660 | ₩26,500 | ₩26,553 | +0.15% | 15.1만 |
|---|
| 2026.04.14 | ₩26,325 | ₩26,607 | ₩26,325 | ₩26,540 | +0.82% | 8.3만 |
|---|
| 2026.04.13 | ₩25,990 | ₩26,392 | ₩25,990 | ₩26,352 | +1.39% | 25.9만 |
|---|
| 2026.04.10 | ₩26,272 | ₩26,272 | ₩26,151 | ₩26,191 | -0.31% | 10.2만 |
|---|
| 2026.04.09 | ₩26,003 | ₩26,178 | ₩25,977 | ₩26,178 | +0.67% | 9만 |
|---|
| 2026.04.08 | ₩25,936 | ₩26,070 | ₩25,923 | ₩26,030 | +0.36% | 158.4만 |
|---|
| 2026.04.07 | ₩25,413 | ₩25,588 | ₩25,346 | ₩25,494 | +0.32% | 8.2만 |
|---|
| 2026.04.06 | ₩25,360 | ₩25,574 | ₩25,360 | ₩25,521 | +0.63% | 8.8만 |
|---|
| 2026.04.02 | ₩25,373 | ₩25,507 | ₩25,266 | ₩25,413 | +0.16% | 7.6만 |
|---|
| 2026.04.01 | ₩25,400 | ₩25,708 | ₩25,346 | ₩25,601 | +0.79% | 10.8만 |
|---|
| 2026.03.31 | ₩24,662 | ₩25,333 | ₩24,662 | ₩25,239 | +2.34% | 8.8만 |
|---|
| 2026.03.30 | ₩24,837 | ₩24,837 | ₩24,542 | ₩24,622 | -0.86% | 11만 |
|---|
| 2026.03.27 | ₩25,051 | ₩25,051 | ₩24,609 | ₩24,649 | -1.61% | 21.5만 |
|---|
| 2026.03.26 | ₩25,440 | ₩25,440 | ₩25,011 | ₩25,011 | -1.69% | 18만 |
|---|
| 2026.03.25 | ₩25,440 | ₩25,534 | ₩25,373 | ₩25,480 | +0.16% | 6.3만 |
|---|
| 2026.03.24 | ₩25,266 | ₩25,306 | ₩25,132 | ₩25,239 | -0.11% | 18.8만 |
|---|
| 2026.03.23 | ₩25,293 | ₩25,413 | ₩25,226 | ₩25,293 | 0.00% | 19.5만 |
|---|
| 2026.03.20 | ₩25,614 | ₩25,655 | ₩25,212 | ₩25,212 | -1.57% | 13.8만 |
|---|
| 2026.03.19 | ₩25,816 | ₩25,816 | ₩25,641 | ₩25,708 | -0.42% | 8만 |
|---|
| 2026.03.18 | ₩25,990 | ₩26,044 | ₩25,883 | ₩25,909 | -0.31% | 8.7만 |
|---|
| 2026.03.17 | ₩25,923 | ₩26,124 | ₩25,923 | ₩26,084 | +0.62% | 7.8만 |
|---|
| 2026.03.16 | ₩25,749 | ₩26,003 | ₩25,749 | ₩25,963 | +0.83% | 19.3만 |
|---|
| 2026.03.13 | ₩25,936 | ₩26,030 | ₩25,695 | ₩25,695 | -0.93% | 11만 |
|---|
| 2026.03.12 | ₩25,936 | ₩26,097 | ₩25,883 | ₩25,883 | -0.21% | 27.3만 |
|---|
| 2026.03.11 | ₩26,017 | ₩26,205 | ₩26,017 | ₩26,111 | +0.36% | 19만 |
|---|
| 2026.03.10 | ₩25,923 | ₩26,205 | ₩25,923 | ₩26,124 | +0.78% | 19.7만 |
|---|
| 2026.03.09 | ₩25,950 | ₩26,070 | ₩25,668 | ₩25,923 | -0.10% | 17.5만 |
|---|
| 2026.03.06 | ₩26,352 | ₩26,446 | ₩26,124 | ₩26,137 | -0.81% | 14.3만 |
|---|
| 2026.03.05 | ₩26,620 | ₩26,660 | ₩26,432 | ₩26,446 | -0.65% | 9.1만 |
|---|
| 2026.03.04 | ₩26,553 | ₩26,741 | ₩26,553 | ₩26,701 | +0.56% | 10.3만 |
|---|
| 2026.03.03 | ₩26,714 | ₩26,714 | ₩26,392 | ₩26,593 | -0.45% | 26.5만 |
|---|
| 2026.03.02 | ₩26,795 | ₩26,942 | ₩26,754 | ₩26,862 | +0.25% | 11.7만 |
|---|
| 2026.02.27 | ₩26,915 | ₩26,982 | ₩26,862 | ₩26,888 | -0.10% | 9.1만 |
|---|
| 2026.02.26 | ₩26,942 | ₩27,049 | ₩26,915 | ₩26,996 | +0.20% | 7.1만 |
|---|
| 2026.02.25 | ₩26,875 | ₩27,036 | ₩26,875 | ₩27,036 | +0.60% | 9.2만 |
|---|
| 2026.02.24 | ₩26,795 | ₩26,915 | ₩26,795 | ₩26,875 | +0.30% | 8.3만 |
|---|
| 2026.02.23 | ₩27,009 | ₩27,009 | ₩26,768 | ₩26,862 | -0.55% | 34.6만 |
|---|
| 2026.02.20 | ₩27,063 | ₩27,197 | ₩27,063 | ₩27,143 | +0.30% | 4.4만 |
|---|
| 2026.02.19 | ₩27,157 | ₩27,157 | ₩27,049 | ₩27,130 | -0.10% | 8.4만 |
|---|
| 2026.02.18 | ₩27,036 | ₩27,224 | ₩27,036 | ₩27,183 | +0.55% | 14.5만 |
|---|
| 2026.02.17 | ₩27,103 | ₩27,130 | ₩26,956 | ₩27,036 | -0.25% | 12.9만 |
|---|
| 2026.02.13 | ₩27,130 | ₩27,170 | ₩26,996 | ₩27,103 | -0.10% | 10.4만 |
|---|
| 2026.02.12 | ₩27,210 | ₩27,224 | ₩26,996 | ₩27,049 | -0.59% | 13.1만 |
|---|
| 2026.02.11 | ₩27,130 | ₩27,210 | ₩27,130 | ₩27,210 | +0.30% | 6.7만 |
|---|
| 2026.02.10 | ₩27,063 | ₩27,170 | ₩27,063 | ₩27,157 | +0.35% | 6.6만 |
|---|
| 2026.02.09 | ₩26,929 | ₩27,130 | ₩26,915 | ₩27,130 | +0.75% | 10.2만 |
|---|
| 2026.02.06 | ₩26,848 | ₩26,969 | ₩26,781 | ₩26,942 | +0.35% | 9.9만 |
|---|
| 2026.02.05 | ₩26,754 | ₩26,808 | ₩26,660 | ₩26,687 | -0.25% | 14만 |
|---|
| 2026.02.04 | ₩26,888 | ₩26,942 | ₩26,768 | ₩26,875 | -0.05% | 7.6만 |
|---|
| 2026.02.03 | ₩27,009 | ₩27,023 | ₩26,808 | ₩26,888 | -0.45% | 9.6만 |
|---|
| 2026.02.02 | ₩26,982 | ₩27,036 | ₩26,956 | ₩26,969 | -0.05% | 18.7만 |
|---|
| 2026.01.30 | ₩26,929 | ₩27,023 | ₩26,902 | ₩26,969 | +0.15% | 11.8만 |
|---|
| 2026.01.29 | ₩26,996 | ₩27,049 | ₩26,848 | ₩26,982 | -0.05% | 10.7만 |
|---|
| 2026.01.28 | ₩26,969 | ₩27,009 | ₩26,929 | ₩26,969 | 0.00% | 32.9만 |
|---|
| 2026.01.27 | ₩26,996 | ₩26,996 | ₩26,929 | ₩26,956 | -0.15% | 20.6만 |
|---|
| 2026.01.26 | ₩26,996 | ₩26,996 | ₩26,888 | ₩26,969 | -0.10% | 33.7만 |
|---|
| 2026.01.23 | ₩26,996 | ₩27,023 | ₩26,875 | ₩26,888 | -0.40% | 21.4만 |
|---|
| 2026.01.22 | ₩26,956 | ₩26,956 | ₩26,660 | ₩26,956 | 0.00% | 20.6만 |
|---|
| 2026.01.21 | ₩26,634 | ₩26,862 | ₩26,634 | ₩26,781 | +0.55% | 14.2만 |
|---|
| 2026.01.20 | ₩26,795 | ₩26,795 | ₩26,580 | ₩26,593 | -0.75% | 12.5만 |
|---|
| 2026.01.16 | ₩27,023 | ₩27,076 | ₩26,942 | ₩27,023 | 0.00% | 9.8만 |
|---|
| 2026.01.15 | ₩27,023 | ₩27,076 | ₩26,956 | ₩26,982 | -0.15% | 9.8만 |
|---|
| 2026.01.14 | ₩26,982 | ₩27,009 | ₩26,888 | ₩27,009 | +0.10% | 6.7만 |
|---|
| 2026.01.13 | ₩27,009 | ₩27,049 | ₩26,982 | ₩27,023 | +0.05% | 10.7만 |
|---|
| 2026.01.12 | ₩26,902 | ₩27,036 | ₩26,862 | ₩27,036 | +0.50% | 16.7만 |
|---|
| 2026.01.09 | ₩26,741 | ₩26,942 | ₩26,741 | ₩26,902 | +0.60% | 6.8만 |
|---|
| 2026.01.08 | ₩26,741 | ₩26,835 | ₩26,741 | ₩26,835 | +0.35% | 4.6만 |
|---|
| 2026.01.07 | ₩26,808 | ₩26,875 | ₩26,754 | ₩26,754 | -0.20% | 6.8만 |
|---|
| 2026.01.06 | ₩26,687 | ₩26,848 | ₩26,687 | ₩26,808 | +0.45% | 9.1만 |
|---|
| 2026.01.05 | ₩26,634 | ₩26,754 | ₩26,634 | ₩26,701 | +0.25% | 15.7만 |
|---|
| 2026.01.02 | ₩26,647 | ₩26,701 | ₩26,553 | ₩26,634 | -0.05% | 8.7만 |
|---|
| 2025.12.31 | ₩26,660 | ₩26,728 | ₩26,593 | ₩26,660 | 0.00% | 8.5만 |
|---|
| 2025.12.30 | ₩26,620 | ₩26,701 | ₩26,567 | ₩26,687 | +0.25% | 7.8만 |
|---|
| 2025.12.29 | ₩26,526 | ₩26,634 | ₩26,526 | ₩26,567 | +0.15% | 6.3만 |
|---|
| 2025.12.26 | ₩26,754 | ₩26,754 | ₩26,634 | ₩26,660 | -0.35% | 14.2만 |
|---|
| 2025.12.24 | ₩26,567 | ₩26,674 | ₩26,567 | ₩26,674 | +0.40% | 6.4만 |
|---|
| 2025.12.23 | ₩26,473 | ₩26,620 | ₩26,473 | ₩26,567 | +0.35% | 16.8만 |
|---|
| 2025.12.22 | ₩26,486 | ₩26,634 | ₩26,486 | ₩26,607 | +0.46% | 14만 |
|---|
| 2025.12.19 | ₩26,513 | ₩26,701 | ₩26,513 | ₩26,701 | +0.71% | 16.7만 |
|---|
| 2025.12.18 | ₩26,392 | ₩26,553 | ₩26,392 | ₩26,459 | +0.25% | 8.3만 |
|---|
| 2025.12.17 | ₩26,365 | ₩26,486 | ₩26,285 | ₩26,298 | -0.25% | 18.4만 |
|---|
| 2025.12.16 | ₩26,620 | ₩26,620 | ₩26,392 | ₩26,419 | -0.76% | 144.3만 |
|---|
| 2025.12.15 | ₩26,701 | ₩26,701 | ₩26,459 | ₩26,567 | -0.50% | 16.7만 |
|---|
| 2025.12.12 | ₩26,687 | ₩26,687 | ₩26,446 | ₩26,473 | -0.80% | 25.6만 |
|---|
| 2025.12.11 | ₩26,795 | ₩26,795 | ₩26,593 | ₩26,728 | -0.25% | 9.4만 |
|---|
| 2025.12.10 | ₩26,593 | ₩26,714 | ₩26,580 | ₩26,701 | +0.40% | 7.8만 |
|---|
| 2025.12.09 | ₩26,660 | ₩26,660 | ₩26,567 | ₩26,607 | -0.20% | 10.1만 |
|---|
| 2025.12.08 | ₩26,674 | ₩26,754 | ₩26,580 | ₩26,593 | -0.30% | 10.3만 |
|---|
| 2025.12.05 | ₩26,875 | ₩26,875 | ₩26,701 | ₩26,754 | -0.45% | 11.2만 |
|---|
| 2025.12.04 | ₩26,620 | ₩26,741 | ₩26,620 | ₩26,647 | +0.10% | 9.9만 |
|---|
| 2025.12.03 | ₩26,580 | ₩26,701 | ₩26,580 | ₩26,701 | +0.45% | 16.5만 |
|---|
| 2025.12.02 | ₩26,620 | ₩26,741 | ₩26,553 | ₩26,674 | +0.20% | 6.6만 |
|---|
| 2025.12.01 | ₩26,526 | ₩26,754 | ₩26,526 | ₩26,674 | +0.56% | 11.8만 |
|---|
| 2025.11.28 | ₩26,634 | ₩26,754 | ₩26,634 | ₩26,728 | +0.35% | 3.9만 |
|---|
| 2025.11.26 | ₩26,526 | ₩26,634 | ₩26,406 | ₩26,620 | +0.35% | 8.1만 |
|---|
| 2025.11.25 | ₩26,258 | ₩26,406 | ₩26,151 | ₩26,406 | +0.56% | 11.3만 |
|---|
| 2025.11.24 | ₩25,909 | ₩26,205 | ₩25,909 | ₩26,191 | +1.09% | 16.9만 |
|---|
| 2025.11.21 | ₩26,084 | ₩26,111 | ₩25,896 | ₩26,111 | +0.10% | 8.5만 |
|---|
| 2025.11.20 | ₩26,446 | ₩26,446 | ₩25,909 | ₩25,909 | -2.03% | 10.8만 |
|---|
| 2025.11.19 | ₩26,124 | ₩26,272 | ₩26,097 | ₩26,151 | +0.10% | 8.4만 |
|---|
| 2025.11.18 | ₩26,164 | ₩26,406 | ₩26,124 | ₩26,191 | +0.10% | 10.8만 |
|---|
| 2025.11.17 | ₩26,567 | ₩26,580 | ₩26,285 | ₩26,365 | -0.76% | 7.3만 |
|---|
| 2025.11.14 | ₩26,620 | ₩26,620 | ₩26,406 | ₩26,540 | -0.30% | 16.7만 |
|---|
| 2025.11.13 | ₩26,821 | ₩26,821 | ₩26,567 | ₩26,634 | -0.70% | 14.9만 |
|---|
| 2025.11.12 | ₩26,795 | ₩26,929 | ₩26,795 | ₩26,821 | +0.10% | 9.7만 |
|---|
| 2025.11.11 | ₩26,741 | ₩26,915 | ₩26,741 | ₩26,902 | +0.60% | 21.2만 |
|---|
| 2025.11.10 | ₩26,593 | ₩26,795 | ₩26,593 | ₩26,754 | +0.61% | 5.4만 |
|---|
| 2025.11.07 | ₩26,486 | ₩26,567 | ₩26,419 | ₩26,540 | +0.20% | 8.9만 |
|---|
| 2025.11.06 | ₩26,768 | ₩26,768 | ₩26,607 | ₩26,620 | -0.55% | 11.5만 |
|---|
| 2025.11.05 | ₩26,607 | ₩26,754 | ₩26,607 | ₩26,660 | +0.20% | 10.9만 |
|---|
| 2025.11.04 | ₩26,728 | ₩26,781 | ₩26,634 | ₩26,647 | -0.30% | 11.4만 |
|---|
| 2025.11.03 | ₩26,942 | ₩26,942 | ₩26,808 | ₩26,875 | -0.25% | 10.4만 |
|---|
| 2025.10.31 | ₩26,808 | ₩26,915 | ₩26,795 | ₩26,835 | +0.10% | 8.9만 |
|---|
| 2025.10.30 | ₩26,768 | ₩26,808 | ₩26,674 | ₩26,781 | +0.05% | 6.4만 |
|---|
| 2025.10.29 | ₩26,781 | ₩26,875 | ₩26,728 | ₩26,795 | +0.05% | 12.5만 |
|---|
| 2025.10.28 | ₩26,781 | ₩26,848 | ₩26,768 | ₩26,835 | +0.20% | 5.5만 |
|---|
| 2025.10.27 | ₩26,808 | ₩26,821 | ₩26,741 | ₩26,821 | +0.05% | 10만 |
|---|
| 2025.10.24 | ₩26,687 | ₩26,795 | ₩26,620 | ₩26,728 | +0.15% | 8.8만 |
|---|
| 2025.10.23 | ₩26,593 | ₩26,660 | ₩26,553 | ₩26,553 | -0.15% | 15.2만 |
|---|
| 2025.10.22 | ₩26,513 | ₩26,660 | ₩26,446 | ₩26,526 | +0.05% | 9.1만 |
|---|
| 2025.10.21 | ₩26,459 | ₩26,620 | ₩26,459 | ₩26,540 | +0.30% | 8.2만 |
|---|
| 2025.10.20 | ₩26,419 | ₩26,540 | ₩26,419 | ₩26,446 | +0.10% | 13.9만 |
|---|
| 2025.10.17 | ₩26,540 | ₩26,674 | ₩26,486 | ₩26,540 | 0.00% | 7.5만 |
|---|
| 2025.10.16 | ₩26,808 | ₩26,888 | ₩26,593 | ₩26,593 | -0.80% | 13.2만 |
|---|
| 2025.10.15 | ₩26,768 | ₩26,956 | ₩26,741 | ₩26,768 | 0.00% | 11.3만 |
|---|
| 2025.10.14 | ₩26,620 | ₩26,795 | ₩26,593 | ₩26,674 | +0.20% | 7.1만 |
|---|
| 2025.10.13 | ₩26,821 | ₩26,821 | ₩26,701 | ₩26,754 | -0.25% | 12.6만 |
|---|
| 2025.10.10 | ₩26,996 | ₩27,023 | ₩26,500 | ₩26,567 | -1.59% | 17.3만 |
|---|