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 | ₩25,943 | ₩26,224 | ₩25,943 | ₩26,224 | +1.08% | 12.3만 |
| 2026.10.08 | ₩25,849 | ₩25,929 | ₩25,755 | ₩25,849 | 0.00% | 5.2만 |
| 2026.10.07 | ₩25,970 | ₩25,970 | ₩25,862 | ₩25,889 | -0.31% | 13.4만 |
| 2026.10.06 | ₩25,862 | ₩26,077 | ₩25,849 | ₩26,050 | +0.73% | 6.8만 |
| 2026.10.05 | ₩26,063 | ₩26,063 | ₩25,822 | ₩25,903 | -0.62% | 15.7만 |
| 2026.10.02 | ₩26,050 | ₩26,224 | ₩26,050 | ₩26,077 | +0.10% | 17.3만 |
| 2026.10.01 | ₩25,956 | ₩26,050 | ₩25,795 | ₩25,903 | -0.21% | 73.8만 |
| 2026.09.30 | ₩26,050 | ₩26,144 | ₩25,929 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,929 |
| -0.46% |
| 18.7만 |
| 2026.09.29 | ₩25,889 | ₩25,970 | ₩25,795 | ₩25,943 | +0.21% | 23.7만 |
|---|
| 2026.09.28 | ₩26,117 | ₩26,117 | ₩25,769 | ₩25,889 | -0.87% | 9.5만 |
|---|
| 2026.09.25 | ₩26,090 | ₩26,157 | ₩25,970 | ₩26,157 | +0.26% | 8.4만 |
|---|
| 2026.09.24 | ₩26,184 | ₩26,184 | ₩25,903 | ₩26,037 | -0.56% | 15.1만 |
|---|
| 2026.09.23 | ₩26,452 | ₩26,465 | ₩26,144 | ₩26,144 | -1.17% | 30.1만 |
|---|
| 2026.09.22 | ₩26,465 | ₩26,532 | ₩26,412 | ₩26,465 | 0.00% | 7.7만 |
|---|
| 2026.09.21 | ₩26,559 | ₩26,559 | ₩26,412 | ₩26,479 | -0.30% | 7.6만 |
|---|
| 2026.09.18 | ₩26,599 | ₩26,599 | ₩26,465 | ₩26,519 | -0.30% | 5.8만 |
|---|
| 2026.09.17 | ₩26,573 | ₩26,626 | ₩26,452 | ₩26,532 | -0.15% | 4.3만 |
|---|
| 2026.09.16 | ₩26,465 | ₩26,492 | ₩26,291 | ₩26,331 | -0.51% | 8.5만 |
|---|
| 2026.09.15 | ₩26,519 | ₩26,532 | ₩26,372 | ₩26,398 | -0.45% | 14.4만 |
|---|
| 2026.09.14 | ₩26,653 | ₩26,666 | ₩26,465 | ₩26,519 | -0.50% | 11.3만 |
|---|
| 2026.09.11 | ₩26,881 | ₩26,881 | ₩26,720 | ₩26,787 | -0.35% | 6.9만 |
|---|
| 2026.09.10 | ₩27,015 | ₩27,015 | ₩26,720 | ₩26,720 | -1.09% | 6.1만 |
|---|
| 2026.09.09 | ₩27,162 | ₩27,162 | ₩26,988 | ₩26,988 | -0.64% | 12.5만 |
|---|
| 2026.09.08 | ₩27,122 | ₩27,189 | ₩27,109 | ₩27,176 | +0.20% | 7.1만 |
|---|
| 2026.09.04 | ₩27,149 | ₩27,216 | ₩27,109 | ₩27,135 | -0.05% | 11.9만 |
|---|
| 2026.09.03 | ₩27,256 | ₩27,256 | ₩27,109 | ₩27,149 | -0.39% | 16.2만 |
|---|
| 2026.09.02 | ₩27,149 | ₩27,243 | ₩27,082 | ₩27,109 | -0.15% | 11.4만 |
|---|
| 2026.09.01 | ₩27,216 | ₩27,310 | ₩27,095 | ₩27,149 | -0.25% | 27.3만 |
|---|
| 2026.08.31 | ₩27,377 | ₩27,377 | ₩27,229 | ₩27,243 | -0.49% | 9.2만 |
|---|
| 2026.08.28 | ₩27,350 | ₩27,377 | ₩27,229 | ₩27,350 | 0.00% | 7만 |
|---|
| 2026.08.27 | ₩27,189 | ₩27,310 | ₩27,189 | ₩27,296 | +0.39% | 9.2만 |
|---|
| 2026.08.26 | ₩27,082 | ₩27,256 | ₩27,082 | ₩27,176 | +0.35% | 8.3만 |
|---|
| 2026.08.25 | ₩27,055 | ₩27,216 | ₩27,055 | ₩27,189 | +0.50% | 8만 |
|---|
| 2026.08.24 | ₩27,109 | ₩27,109 | ₩26,975 | ₩26,975 | -0.49% | 17.4만 |
|---|
| 2026.08.21 | ₩27,256 | ₩27,336 | ₩27,216 | ₩27,269 | +0.05% | 5.9만 |
|---|
| 2026.08.20 | ₩27,377 | ₩27,390 | ₩27,189 | ₩27,189 | -0.69% | 8.9만 |
|---|
| 2026.08.19 | ₩27,377 | ₩27,591 | ₩27,377 | ₩27,444 | +0.24% | 13만 |
|---|
| 2026.08.18 | ₩27,403 | ₩27,484 | ₩27,363 | ₩27,363 | -0.15% | 18만 |
|---|
| 2026.08.17 | ₩27,457 | ₩27,564 | ₩27,457 | ₩27,564 | +0.39% | 6.3만 |
|---|
| 2026.08.14 | ₩27,591 | ₩27,604 | ₩27,497 | ₩27,511 | -0.29% | 8.9만 |
|---|
| 2026.08.13 | ₩27,484 | ₩27,591 | ₩27,470 | ₩27,591 | +0.39% | 5.5만 |
|---|
| 2026.08.12 | ₩27,444 | ₩27,511 | ₩27,444 | ₩27,444 | 0.00% | 7.8만 |
|---|
| 2026.08.11 | ₩27,336 | ₩27,417 | ₩27,336 | ₩27,417 | +0.29% | 7만 |
|---|
| 2026.08.10 | ₩27,269 | ₩27,403 | ₩27,269 | ₩27,403 | +0.49% | 8.6만 |
|---|
| 2026.08.07 | ₩27,162 | ₩27,296 | ₩27,162 | ₩27,269 | +0.39% | 4.4만 |
|---|
| 2026.08.06 | ₩27,109 | ₩27,189 | ₩27,109 | ₩27,162 | +0.20% | 9만 |
|---|
| 2026.08.05 | ₩27,256 | ₩27,269 | ₩27,135 | ₩27,162 | -0.34% | 5.3만 |
|---|
| 2026.08.04 | ₩27,082 | ₩27,216 | ₩27,055 | ₩27,189 | +0.40% | 8만 |
|---|
| 2026.08.03 | ₩26,854 | ₩27,042 | ₩26,854 | ₩26,975 | +0.45% | 16.6만 |
|---|
| 2026.07.31 | ₩26,827 | ₩26,867 | ₩26,733 | ₩26,841 | +0.05% | 9.6만 |
|---|
| 2026.07.30 | ₩26,412 | ₩26,733 | ₩26,412 | ₩26,693 | +1.07% | 11.6만 |
|---|
| 2026.07.29 | ₩26,680 | ₩26,720 | ₩26,372 | ₩26,372 | -1.16% | 7.9만 |
|---|
| 2026.07.28 | ₩26,666 | ₩26,707 | ₩26,546 | ₩26,613 | -0.20% | 4.8만 |
|---|
| 2026.07.27 | ₩26,827 | ₩26,841 | ₩26,613 | ₩26,693 | -0.50% | 6.7만 |
|---|
| 2026.07.24 | ₩26,814 | ₩26,814 | ₩26,666 | ₩26,666 | -0.55% | 9.5만 |
|---|
| 2026.07.23 | ₩26,814 | ₩26,881 | ₩26,666 | ₩26,693 | -0.45% | 11.7만 |
|---|
| 2026.07.22 | ₩26,827 | ₩27,068 | ₩26,827 | ₩26,934 | +0.40% | 7.7만 |
|---|
| 2026.07.21 | ₩27,028 | ₩27,068 | ₩26,934 | ₩26,975 | -0.20% | 12.7만 |
|---|
| 2026.07.20 | ₩26,908 | ₩26,921 | ₩26,827 | ₩26,867 | -0.15% | 6.5만 |
|---|
| 2026.07.17 | ₩26,988 | ₩27,082 | ₩26,948 | ₩27,042 | +0.20% | 12.1만 |
|---|
| 2026.07.16 | ₩27,256 | ₩27,283 | ₩27,122 | ₩27,122 | -0.49% | 87.3만 |
|---|
| 2026.07.15 | ₩27,229 | ₩27,363 | ₩27,229 | ₩27,323 | +0.34% | 11만 |
|---|
| 2026.07.14 | ₩27,162 | ₩27,310 | ₩27,162 | ₩27,243 | +0.30% | 7.8만 |
|---|
| 2026.07.13 | ₩27,202 | ₩27,256 | ₩27,122 | ₩27,189 | -0.05% | 4만 |
|---|
| 2026.07.10 | ₩27,216 | ₩27,323 | ₩27,202 | ₩27,283 | +0.25% | 8.4만 |
|---|
| 2026.07.09 | ₩27,082 | ₩27,296 | ₩27,082 | ₩27,296 | +0.79% | 5.6만 |
|---|
| 2026.07.08 | ₩27,042 | ₩27,149 | ₩27,001 | ₩27,122 | +0.30% | 9.6만 |
|---|
| 2026.07.07 | ₩27,269 | ₩27,310 | ₩27,122 | ₩27,176 | -0.34% | 9.9만 |
|---|
| 2026.07.06 | ₩27,109 | ₩27,363 | ₩27,109 | ₩27,336 | +0.84% | 10.9만 |
|---|
| 2026.07.02 | ₩27,296 | ₩27,390 | ₩27,189 | ₩27,202 | -0.34% | 10만 |
|---|
| 2026.07.01 | ₩27,216 | ₩27,377 | ₩27,202 | ₩27,310 | +0.34% | 22.6만 |
|---|
| 2026.06.30 | ₩27,015 | ₩27,256 | ₩27,015 | ₩27,216 | +0.74% | 15.1만 |
|---|
| 2026.06.29 | ₩26,894 | ₩27,095 | ₩26,854 | ₩27,095 | +0.75% | 11.5만 |
|---|
| 2026.06.26 | ₩26,841 | ₩26,867 | ₩26,666 | ₩26,774 | -0.25% | 7.8만 |
|---|
| 2026.06.25 | ₩26,653 | ₩26,948 | ₩26,653 | ₩26,867 | +0.80% | 11.6만 |
|---|
| 2026.06.24 | ₩26,867 | ₩26,867 | ₩26,653 | ₩26,680 | -0.70% | 16.6만 |
|---|
| 2026.06.23 | ₩26,841 | ₩26,841 | ₩26,640 | ₩26,787 | -0.20% | 5.9만 |
|---|
| 2026.06.22 | ₩27,068 | ₩27,095 | ₩26,867 | ₩26,948 | -0.45% | 13.5만 |
|---|
| 2026.06.18 | ₩27,256 | ₩27,256 | ₩27,055 | ₩27,189 | -0.25% | 7.7만 |
|---|
| 2026.06.17 | ₩27,162 | ₩27,269 | ₩26,921 | ₩26,921 | -0.89% | 9만 |
|---|
| 2026.06.16 | ₩27,336 | ₩27,336 | ₩27,189 | ₩27,216 | -0.44% | 11.6만 |
|---|
| 2026.06.15 | ₩27,095 | ₩27,296 | ₩27,095 | ₩27,269 | +0.64% | 17.5만 |
|---|
| 2026.06.12 | ₩26,814 | ₩27,015 | ₩26,814 | ₩26,948 | +0.50% | 5.4만 |
|---|
| 2026.06.11 | ₩26,693 | ₩26,841 | ₩26,613 | ₩26,827 | +0.50% | 7.5만 |
|---|
| 2026.06.10 | ₩26,559 | ₩26,787 | ₩26,559 | ₩26,613 | +0.20% | 8.8만 |
|---|
| 2026.06.09 | ₩26,733 | ₩26,881 | ₩26,452 | ₩26,666 | -0.25% | 8만 |
|---|
| 2026.06.08 | ₩26,867 | ₩26,867 | ₩26,653 | ₩26,707 | -0.60% | 5.6만 |
|---|
| 2026.06.05 | ₩26,934 | ₩26,934 | ₩26,599 | ₩26,680 | -0.95% | 5.8만 |
|---|
| 2026.06.04 | ₩26,961 | ₩27,082 | ₩26,948 | ₩27,015 | +0.20% | 13.3만 |
|---|
| 2026.06.03 | ₩27,135 | ₩27,189 | ₩27,015 | ₩27,042 | -0.35% | 12.1만 |
|---|
| 2026.06.02 | ₩27,082 | ₩27,243 | ₩27,082 | ₩27,243 | +0.59% | 14.2만 |
|---|
| 2026.06.01 | ₩27,109 | ₩27,176 | ₩27,082 | ₩27,176 | +0.25% | 9.7만 |
|---|
| 2026.05.29 | ₩27,135 | ₩27,269 | ₩27,135 | ₩27,189 | +0.20% | 10.6만 |
|---|
| 2026.05.28 | ₩26,948 | ₩27,135 | ₩26,934 | ₩27,109 | +0.60% | 11.1만 |
|---|
| 2026.05.27 | ₩26,841 | ₩26,975 | ₩26,841 | ₩26,934 | +0.35% | 5.7만 |
|---|
| 2026.05.26 | ₩26,774 | ₩26,948 | ₩26,774 | ₩26,854 | +0.30% | 8.5만 |
|---|
| 2026.05.22 | ₩26,640 | ₩26,800 | ₩26,640 | ₩26,693 | +0.20% | 7.3만 |
|---|
| 2026.05.21 | ₩26,586 | ₩26,666 | ₩26,506 | ₩26,666 | +0.30% | 11.4만 |
|---|
| 2026.05.20 | ₩26,412 | ₩26,599 | ₩26,305 | ₩26,546 | +0.51% | 9.2만 |
|---|
| 2026.05.19 | ₩26,104 | ₩26,291 | ₩26,104 | ₩26,238 | +0.51% | 13.4만 |
|---|
| 2026.05.18 | ₩26,412 | ₩26,439 | ₩26,211 | ₩26,318 | -0.36% | 10.8만 |
|---|
| 2026.05.15 | ₩26,894 | ₩26,894 | ₩26,653 | ₩26,653 | -0.90% | 15.7만 |
|---|
| 2026.05.14 | ₩26,894 | ₩27,055 | ₩26,894 | ₩26,975 | +0.30% | 8.1만 |
|---|
| 2026.05.13 | ₩26,894 | ₩26,948 | ₩26,787 | ₩26,908 | +0.05% | 48.5만 |
|---|
| 2026.05.12 | ₩26,841 | ₩26,881 | ₩26,707 | ₩26,814 | -0.10% | 9.2만 |
|---|
| 2026.05.11 | ₩26,934 | ₩27,015 | ₩26,908 | ₩26,921 | -0.05% | 4.4만 |
|---|
| 2026.05.08 | ₩26,934 | ₩26,934 | ₩26,854 | ₩26,934 | 0.00% | 7.9만 |
|---|
| 2026.05.07 | ₩27,015 | ₩27,015 | ₩26,800 | ₩26,827 | -0.69% | 7.4만 |
|---|
| 2026.05.06 | ₩26,800 | ₩26,948 | ₩26,800 | ₩26,908 | +0.40% | 45.6만 |
|---|
| 2026.05.05 | ₩26,787 | ₩26,814 | ₩26,640 | ₩26,774 | -0.05% | 20.7만 |
|---|
| 2026.05.04 | ₩26,814 | ₩26,814 | ₩26,626 | ₩26,640 | -0.65% | 69.8만 |
|---|
| 2026.05.01 | ₩26,854 | ₩26,921 | ₩26,760 | ₩26,760 | -0.35% | 20.3만 |
|---|
| 2026.04.30 | ₩26,532 | ₩26,787 | ₩26,532 | ₩26,720 | +0.71% | 6.4만 |
|---|
| 2026.04.29 | ₩26,318 | ₩26,506 | ₩26,318 | ₩26,439 | +0.46% | 4.4만 |
|---|
| 2026.04.28 | ₩26,559 | ₩26,559 | ₩26,412 | ₩26,425 | -0.50% | 8.3만 |
|---|
| 2026.04.27 | ₩26,439 | ₩26,626 | ₩26,439 | ₩26,573 | +0.51% | 9.5만 |
|---|
| 2026.04.24 | ₩26,492 | ₩26,559 | ₩26,372 | ₩26,559 | +0.25% | 9.8만 |
|---|
| 2026.04.23 | ₩26,439 | ₩26,573 | ₩26,331 | ₩26,425 | -0.05% | 10.1만 |
|---|
| 2026.04.22 | ₩26,425 | ₩26,586 | ₩26,425 | ₩26,465 | +0.15% | 14.5만 |
|---|
| 2026.04.21 | ₩26,599 | ₩26,599 | ₩26,385 | ₩26,412 | -0.71% | 8.5만 |
|---|
| 2026.04.20 | ₩26,613 | ₩26,613 | ₩26,439 | ₩26,506 | -0.40% | 12.9만 |
|---|
| 2026.04.17 | ₩26,800 | ₩26,800 | ₩26,626 | ₩26,747 | -0.20% | 14.8만 |
|---|
| 2026.04.16 | ₩26,506 | ₩26,613 | ₩26,506 | ₩26,559 | +0.20% | 10.2만 |
|---|
| 2026.04.15 | ₩26,492 | ₩26,640 | ₩26,479 | ₩26,532 | +0.15% | 15.1만 |
|---|
| 2026.04.14 | ₩26,305 | ₩26,586 | ₩26,305 | ₩26,519 | +0.82% | 8.3만 |
|---|
| 2026.04.13 | ₩25,970 | ₩26,372 | ₩25,970 | ₩26,331 | +1.39% | 25.9만 |
|---|
| 2026.04.10 | ₩26,251 | ₩26,251 | ₩26,130 | ₩26,171 | -0.31% | 10.2만 |
|---|
| 2026.04.09 | ₩25,983 | ₩26,157 | ₩25,956 | ₩26,157 | +0.67% | 9만 |
|---|
| 2026.04.08 | ₩25,916 | ₩26,050 | ₩25,903 | ₩26,010 | +0.36% | 158.4만 |
|---|
| 2026.04.07 | ₩25,393 | ₩25,568 | ₩25,326 | ₩25,474 | +0.32% | 8.2만 |
|---|
| 2026.04.06 | ₩25,340 | ₩25,554 | ₩25,340 | ₩25,501 | +0.63% | 8.8만 |
|---|
| 2026.04.02 | ₩25,353 | ₩25,487 | ₩25,246 | ₩25,393 | +0.16% | 7.6만 |
|---|
| 2026.04.01 | ₩25,380 | ₩25,688 | ₩25,326 | ₩25,581 | +0.79% | 10.8만 |
|---|
| 2026.03.31 | ₩24,643 | ₩25,313 | ₩24,643 | ₩25,219 | +2.34% | 8.8만 |
|---|
| 2026.03.30 | ₩24,817 | ₩24,817 | ₩24,522 | ₩24,603 | -0.86% | 11만 |
|---|
| 2026.03.27 | ₩25,032 | ₩25,032 | ₩24,589 | ₩24,630 | -1.61% | 21.5만 |
|---|
| 2026.03.26 | ₩25,420 | ₩25,420 | ₩24,991 | ₩24,991 | -1.69% | 18만 |
|---|
| 2026.03.25 | ₩25,420 | ₩25,514 | ₩25,353 | ₩25,460 | +0.16% | 6.3만 |
|---|
| 2026.03.24 | ₩25,246 | ₩25,286 | ₩25,112 | ₩25,219 | -0.11% | 18.8만 |
|---|
| 2026.03.23 | ₩25,273 | ₩25,393 | ₩25,206 | ₩25,273 | 0.00% | 19.5만 |
|---|
| 2026.03.20 | ₩25,594 | ₩25,635 | ₩25,192 | ₩25,192 | -1.57% | 13.8만 |
|---|
| 2026.03.19 | ₩25,795 | ₩25,795 | ₩25,621 | ₩25,688 | -0.42% | 8만 |
|---|
| 2026.03.18 | ₩25,970 | ₩26,023 | ₩25,862 | ₩25,889 | -0.31% | 8.7만 |
|---|
| 2026.03.17 | ₩25,903 | ₩26,104 | ₩25,903 | ₩26,063 | +0.62% | 7.8만 |
|---|
| 2026.03.16 | ₩25,728 | ₩25,983 | ₩25,728 | ₩25,943 | +0.83% | 19.3만 |
|---|
| 2026.03.13 | ₩25,916 | ₩26,010 | ₩25,675 | ₩25,675 | -0.93% | 11만 |
|---|
| 2026.03.12 | ₩25,916 | ₩26,077 | ₩25,862 | ₩25,862 | -0.21% | 27.3만 |
|---|
| 2026.03.11 | ₩25,996 | ₩26,184 | ₩25,996 | ₩26,090 | +0.36% | 19만 |
|---|
| 2026.03.10 | ₩25,903 | ₩26,184 | ₩25,903 | ₩26,104 | +0.78% | 19.7만 |
|---|
| 2026.03.09 | ₩25,929 | ₩26,050 | ₩25,648 | ₩25,903 | -0.10% | 17.5만 |
|---|
| 2026.03.06 | ₩26,331 | ₩26,425 | ₩26,104 | ₩26,117 | -0.81% | 14.3만 |
|---|
| 2026.03.05 | ₩26,599 | ₩26,640 | ₩26,412 | ₩26,425 | -0.65% | 9.1만 |
|---|
| 2026.03.04 | ₩26,532 | ₩26,720 | ₩26,532 | ₩26,680 | +0.56% | 10.3만 |
|---|
| 2026.03.03 | ₩26,693 | ₩26,693 | ₩26,372 | ₩26,573 | -0.45% | 26.5만 |
|---|
| 2026.03.02 | ₩26,774 | ₩26,921 | ₩26,733 | ₩26,841 | +0.25% | 11.7만 |
|---|
| 2026.02.27 | ₩26,894 | ₩26,961 | ₩26,841 | ₩26,867 | -0.10% | 9.1만 |
|---|
| 2026.02.26 | ₩26,921 | ₩27,028 | ₩26,894 | ₩26,975 | +0.20% | 7.1만 |
|---|
| 2026.02.25 | ₩26,854 | ₩27,015 | ₩26,854 | ₩27,015 | +0.60% | 9.2만 |
|---|
| 2026.02.24 | ₩26,774 | ₩26,894 | ₩26,774 | ₩26,854 | +0.30% | 8.3만 |
|---|
| 2026.02.23 | ₩26,988 | ₩26,988 | ₩26,747 | ₩26,841 | -0.55% | 34.6만 |
|---|
| 2026.02.20 | ₩27,042 | ₩27,176 | ₩27,042 | ₩27,122 | +0.30% | 4.4만 |
|---|
| 2026.02.19 | ₩27,135 | ₩27,135 | ₩27,028 | ₩27,109 | -0.10% | 8.4만 |
|---|
| 2026.02.18 | ₩27,015 | ₩27,202 | ₩27,015 | ₩27,162 | +0.55% | 14.5만 |
|---|
| 2026.02.17 | ₩27,082 | ₩27,109 | ₩26,934 | ₩27,015 | -0.25% | 12.9만 |
|---|
| 2026.02.13 | ₩27,109 | ₩27,149 | ₩26,975 | ₩27,082 | -0.10% | 10.4만 |
|---|
| 2026.02.12 | ₩27,189 | ₩27,202 | ₩26,975 | ₩27,028 | -0.59% | 13.1만 |
|---|
| 2026.02.11 | ₩27,109 | ₩27,189 | ₩27,109 | ₩27,189 | +0.30% | 6.7만 |
|---|
| 2026.02.10 | ₩27,042 | ₩27,149 | ₩27,042 | ₩27,135 | +0.35% | 6.6만 |
|---|
| 2026.02.09 | ₩26,908 | ₩27,109 | ₩26,894 | ₩27,109 | +0.75% | 10.2만 |
|---|
| 2026.02.06 | ₩26,827 | ₩26,948 | ₩26,760 | ₩26,921 | +0.35% | 9.9만 |
|---|
| 2026.02.05 | ₩26,733 | ₩26,787 | ₩26,640 | ₩26,666 | -0.25% | 14만 |
|---|
| 2026.02.04 | ₩26,867 | ₩26,921 | ₩26,747 | ₩26,854 | -0.05% | 7.6만 |
|---|
| 2026.02.03 | ₩26,988 | ₩27,001 | ₩26,787 | ₩26,867 | -0.45% | 9.6만 |
|---|
| 2026.02.02 | ₩26,961 | ₩27,015 | ₩26,934 | ₩26,948 | -0.05% | 18.7만 |
|---|
| 2026.01.30 | ₩26,908 | ₩27,001 | ₩26,881 | ₩26,948 | +0.15% | 11.8만 |
|---|
| 2026.01.29 | ₩26,975 | ₩27,028 | ₩26,827 | ₩26,961 | -0.05% | 10.7만 |
|---|
| 2026.01.28 | ₩26,948 | ₩26,988 | ₩26,908 | ₩26,948 | 0.00% | 32.9만 |
|---|
| 2026.01.27 | ₩26,975 | ₩26,975 | ₩26,908 | ₩26,934 | -0.15% | 20.6만 |
|---|
| 2026.01.26 | ₩26,975 | ₩26,975 | ₩26,867 | ₩26,948 | -0.10% | 33.7만 |
|---|
| 2026.01.23 | ₩26,975 | ₩27,001 | ₩26,854 | ₩26,867 | -0.40% | 21.4만 |
|---|
| 2026.01.22 | ₩26,934 | ₩26,934 | ₩26,640 | ₩26,934 | 0.00% | 20.6만 |
|---|
| 2026.01.21 | ₩26,613 | ₩26,841 | ₩26,613 | ₩26,760 | +0.55% | 14.2만 |
|---|
| 2026.01.20 | ₩26,774 | ₩26,774 | ₩26,559 | ₩26,573 | -0.75% | 12.5만 |
|---|
| 2026.01.16 | ₩27,001 | ₩27,055 | ₩26,921 | ₩27,001 | 0.00% | 9.8만 |
|---|
| 2026.01.15 | ₩27,001 | ₩27,055 | ₩26,934 | ₩26,961 | -0.15% | 9.8만 |
|---|
| 2026.01.14 | ₩26,961 | ₩26,988 | ₩26,867 | ₩26,988 | +0.10% | 6.7만 |
|---|
| 2026.01.13 | ₩26,988 | ₩27,028 | ₩26,961 | ₩27,001 | +0.05% | 10.7만 |
|---|
| 2026.01.12 | ₩26,881 | ₩27,015 | ₩26,841 | ₩27,015 | +0.50% | 16.7만 |
|---|
| 2026.01.09 | ₩26,720 | ₩26,921 | ₩26,720 | ₩26,881 | +0.60% | 6.8만 |
|---|
| 2026.01.08 | ₩26,720 | ₩26,814 | ₩26,720 | ₩26,814 | +0.35% | 4.6만 |
|---|
| 2026.01.07 | ₩26,787 | ₩26,854 | ₩26,733 | ₩26,733 | -0.20% | 6.8만 |
|---|
| 2026.01.06 | ₩26,666 | ₩26,827 | ₩26,666 | ₩26,787 | +0.45% | 9.1만 |
|---|
| 2026.01.05 | ₩26,613 | ₩26,733 | ₩26,613 | ₩26,680 | +0.25% | 15.7만 |
|---|
| 2026.01.02 | ₩26,626 | ₩26,680 | ₩26,532 | ₩26,613 | -0.05% | 8.7만 |
|---|
| 2025.12.31 | ₩26,640 | ₩26,707 | ₩26,573 | ₩26,640 | 0.00% | 8.5만 |
|---|
| 2025.12.30 | ₩26,599 | ₩26,680 | ₩26,546 | ₩26,666 | +0.25% | 7.8만 |
|---|
| 2025.12.29 | ₩26,506 | ₩26,613 | ₩26,506 | ₩26,546 | +0.15% | 6.3만 |
|---|
| 2025.12.26 | ₩26,733 | ₩26,733 | ₩26,613 | ₩26,640 | -0.35% | 14.2만 |
|---|
| 2025.12.24 | ₩26,546 | ₩26,653 | ₩26,546 | ₩26,653 | +0.40% | 6.4만 |
|---|
| 2025.12.23 | ₩26,452 | ₩26,599 | ₩26,452 | ₩26,546 | +0.35% | 16.8만 |
|---|
| 2025.12.22 | ₩26,465 | ₩26,613 | ₩26,465 | ₩26,586 | +0.46% | 14만 |
|---|
| 2025.12.19 | ₩26,492 | ₩26,680 | ₩26,492 | ₩26,680 | +0.71% | 16.7만 |
|---|
| 2025.12.18 | ₩26,372 | ₩26,532 | ₩26,372 | ₩26,439 | +0.25% | 8.3만 |
|---|
| 2025.12.17 | ₩26,345 | ₩26,465 | ₩26,264 | ₩26,278 | -0.25% | 18.4만 |
|---|
| 2025.12.16 | ₩26,599 | ₩26,599 | ₩26,372 | ₩26,398 | -0.76% | 144.3만 |
|---|
| 2025.12.15 | ₩26,680 | ₩26,680 | ₩26,439 | ₩26,546 | -0.50% | 16.7만 |
|---|
| 2025.12.12 | ₩26,666 | ₩26,666 | ₩26,425 | ₩26,452 | -0.80% | 25.6만 |
|---|
| 2025.12.11 | ₩26,774 | ₩26,774 | ₩26,573 | ₩26,707 | -0.25% | 9.4만 |
|---|
| 2025.12.10 | ₩26,573 | ₩26,693 | ₩26,559 | ₩26,680 | +0.40% | 7.8만 |
|---|
| 2025.12.09 | ₩26,640 | ₩26,640 | ₩26,546 | ₩26,586 | -0.20% | 10.1만 |
|---|
| 2025.12.08 | ₩26,653 | ₩26,733 | ₩26,559 | ₩26,573 | -0.30% | 10.3만 |
|---|
| 2025.12.05 | ₩26,854 | ₩26,854 | ₩26,680 | ₩26,733 | -0.45% | 11.2만 |
|---|
| 2025.12.04 | ₩26,599 | ₩26,720 | ₩26,599 | ₩26,626 | +0.10% | 9.9만 |
|---|
| 2025.12.03 | ₩26,559 | ₩26,680 | ₩26,559 | ₩26,680 | +0.45% | 16.5만 |
|---|
| 2025.12.02 | ₩26,599 | ₩26,720 | ₩26,532 | ₩26,653 | +0.20% | 6.6만 |
|---|
| 2025.12.01 | ₩26,506 | ₩26,733 | ₩26,506 | ₩26,653 | +0.56% | 11.8만 |
|---|
| 2025.11.28 | ₩26,613 | ₩26,733 | ₩26,613 | ₩26,707 | +0.35% | 3.9만 |
|---|
| 2025.11.26 | ₩26,506 | ₩26,613 | ₩26,385 | ₩26,599 | +0.35% | 8.1만 |
|---|
| 2025.11.25 | ₩26,238 | ₩26,385 | ₩26,130 | ₩26,385 | +0.56% | 11.3만 |
|---|
| 2025.11.24 | ₩25,889 | ₩26,184 | ₩25,889 | ₩26,171 | +1.09% | 16.9만 |
|---|
| 2025.11.21 | ₩26,063 | ₩26,090 | ₩25,876 | ₩26,090 | +0.10% | 8.5만 |
|---|
| 2025.11.20 | ₩26,425 | ₩26,425 | ₩25,889 | ₩25,889 | -2.03% | 10.8만 |
|---|
| 2025.11.19 | ₩26,104 | ₩26,251 | ₩26,077 | ₩26,130 | +0.10% | 8.4만 |
|---|
| 2025.11.18 | ₩26,144 | ₩26,385 | ₩26,104 | ₩26,171 | +0.10% | 10.8만 |
|---|
| 2025.11.17 | ₩26,546 | ₩26,559 | ₩26,264 | ₩26,345 | -0.76% | 7.3만 |
|---|
| 2025.11.14 | ₩26,599 | ₩26,599 | ₩26,385 | ₩26,519 | -0.30% | 16.7만 |
|---|
| 2025.11.13 | ₩26,800 | ₩26,800 | ₩26,546 | ₩26,613 | -0.70% | 14.9만 |
|---|
| 2025.11.12 | ₩26,774 | ₩26,908 | ₩26,774 | ₩26,800 | +0.10% | 9.7만 |
|---|
| 2025.11.11 | ₩26,720 | ₩26,894 | ₩26,720 | ₩26,881 | +0.60% | 21.2만 |
|---|
| 2025.11.10 | ₩26,573 | ₩26,774 | ₩26,573 | ₩26,733 | +0.61% | 5.4만 |
|---|
| 2025.11.07 | ₩26,465 | ₩26,546 | ₩26,398 | ₩26,519 | +0.20% | 8.9만 |
|---|
| 2025.11.06 | ₩26,747 | ₩26,747 | ₩26,586 | ₩26,599 | -0.55% | 11.5만 |
|---|
| 2025.11.05 | ₩26,586 | ₩26,733 | ₩26,586 | ₩26,640 | +0.20% | 10.9만 |
|---|
| 2025.11.04 | ₩26,707 | ₩26,760 | ₩26,613 | ₩26,626 | -0.30% | 11.4만 |
|---|
| 2025.11.03 | ₩26,921 | ₩26,921 | ₩26,787 | ₩26,854 | -0.25% | 10.4만 |
|---|
| 2025.10.31 | ₩26,787 | ₩26,894 | ₩26,774 | ₩26,814 | +0.10% | 8.9만 |
|---|
| 2025.10.30 | ₩26,747 | ₩26,787 | ₩26,653 | ₩26,760 | +0.05% | 6.4만 |
|---|
| 2025.10.29 | ₩26,760 | ₩26,854 | ₩26,707 | ₩26,774 | +0.05% | 12.5만 |
|---|
| 2025.10.28 | ₩26,760 | ₩26,827 | ₩26,747 | ₩26,814 | +0.20% | 5.5만 |
|---|
| 2025.10.27 | ₩26,787 | ₩26,800 | ₩26,720 | ₩26,800 | +0.05% | 10만 |
|---|
| 2025.10.24 | ₩26,666 | ₩26,774 | ₩26,599 | ₩26,707 | +0.15% | 8.8만 |
|---|
| 2025.10.23 | ₩26,573 | ₩26,640 | ₩26,532 | ₩26,532 | -0.15% | 15.2만 |
|---|
| 2025.10.22 | ₩26,492 | ₩26,640 | ₩26,425 | ₩26,506 | +0.05% | 9.1만 |
|---|
| 2025.10.21 | ₩26,439 | ₩26,599 | ₩26,439 | ₩26,519 | +0.30% | 8.2만 |
|---|
| 2025.10.20 | ₩26,398 | ₩26,519 | ₩26,398 | ₩26,425 | +0.10% | 13.9만 |
|---|
| 2025.10.17 | ₩26,519 | ₩26,653 | ₩26,465 | ₩26,519 | 0.00% | 7.5만 |
|---|
| 2025.10.16 | ₩26,787 | ₩26,867 | ₩26,573 | ₩26,573 | -0.80% | 13.2만 |
|---|
| 2025.10.15 | ₩26,747 | ₩26,934 | ₩26,720 | ₩26,747 | 0.00% | 11.3만 |
|---|
| 2025.10.14 | ₩26,599 | ₩26,774 | ₩26,573 | ₩26,653 | +0.20% | 7.1만 |
|---|
| 2025.10.13 | ₩26,800 | ₩26,800 | ₩26,680 | ₩26,733 | -0.25% | 12.6만 |
|---|
| 2025.10.10 | ₩26,975 | ₩27,001 | ₩26,479 | ₩26,546 | -1.59% | 17.3만 |
|---|