시장 데이터를 불러오는 중
전체 종목
Invesco Emerging Markets Sovereign Debt ETF 과거 주가
Invesco Emerging Markets Sovereign Debt ETF · PCY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Emerging Markets Sovereign Debt ETF · PCY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,649 | ₩26,810 | ₩26,649 | ₩26,770 | +0.45% | 64.7만 |
| 2026.10.08 | ₩26,556 | ₩26,703 | ₩26,542 | ₩26,703 | +0.55% | 49.2만 |
| 2026.10.07 | ₩26,476 | ₩26,649 | ₩26,449 | ₩26,623 | +0.56% | 32.4만 |
| 2026.10.06 | ₩26,623 | ₩26,783 | ₩26,623 | ₩26,703 | +0.30% | 24만 |
| 2026.10.05 | ₩26,462 | ₩26,489 | ₩26,369 | ₩26,462 | 0.00% | 24.8만 |
| 2026.10.02 | ₩26,542 | ₩26,636 | ₩26,449 | ₩26,462 | -0.30% | 19.1만 |
| 2026.10.01 | ₩26,476 | ₩26,542 | ₩26,302 | ₩26,489 | +0.05% | 69.1만 |
| 2026.09.30 | ₩26,810 | ₩26,877 | ₩26,569 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,569 |
| -0.90% |
| 24.7만 |
| 2026.09.29 | ₩26,903 | ₩26,917 | ₩26,730 | ₩26,796 | -0.40% | 238만 |
|---|
| 2026.09.28 | ₩26,877 | ₩26,930 | ₩26,796 | ₩26,863 | -0.05% | 28.8만 |
|---|
| 2026.09.25 | ₩27,211 | ₩27,251 | ₩27,024 | ₩27,157 | -0.20% | 41.5만 |
|---|
| 2026.09.24 | ₩27,411 | ₩27,451 | ₩27,184 | ₩27,197 | -0.78% | 59만 |
|---|
| 2026.09.23 | ₩27,745 | ₩27,745 | ₩27,398 | ₩27,425 | -1.16% | 42.3만 |
|---|
| 2026.09.22 | ₩27,759 | ₩27,866 | ₩27,759 | ₩27,799 | +0.14% | 16.9만 |
|---|
| 2026.09.21 | ₩27,719 | ₩27,799 | ₩27,678 | ₩27,772 | +0.19% | 28.2만 |
|---|
| 2026.09.18 | ₩27,839 | ₩27,839 | ₩27,745 | ₩27,745 | -0.34% | 25.1만 |
|---|
| 2026.09.17 | ₩27,785 | ₩27,879 | ₩27,785 | ₩27,852 | +0.24% | 21.7만 |
|---|
| 2026.09.16 | ₩27,612 | ₩27,759 | ₩27,585 | ₩27,625 | +0.05% | 23.4만 |
|---|
| 2026.09.15 | ₩27,585 | ₩27,585 | ₩27,518 | ₩27,545 | -0.15% | 20.8만 |
|---|
| 2026.09.14 | ₩27,625 | ₩27,692 | ₩27,531 | ₩27,625 | 0.00% | 18.7만 |
|---|
| 2026.09.11 | ₩27,812 | ₩27,866 | ₩27,692 | ₩27,692 | -0.43% | 17.4만 |
|---|
| 2026.09.10 | ₩27,839 | ₩27,839 | ₩27,732 | ₩27,745 | -0.34% | 40.4만 |
|---|
| 2026.09.09 | ₩28,039 | ₩28,066 | ₩27,919 | ₩27,986 | -0.19% | 13만 |
|---|
| 2026.09.08 | ₩28,120 | ₩28,120 | ₩28,066 | ₩28,093 | -0.10% | 15.8만 |
|---|
| 2026.09.04 | ₩28,120 | ₩28,146 | ₩28,066 | ₩28,120 | 0.00% | 16.6만 |
|---|
| 2026.09.03 | ₩28,106 | ₩28,133 | ₩28,079 | ₩28,093 | -0.05% | 25.6만 |
|---|
| 2026.09.02 | ₩27,959 | ₩27,999 | ₩27,959 | ₩27,959 | 0.00% | 22.5만 |
|---|
| 2026.09.01 | ₩28,013 | ₩28,079 | ₩27,946 | ₩27,959 | -0.19% | 44.3만 |
|---|
| 2026.08.31 | ₩28,106 | ₩28,106 | ₩28,039 | ₩28,093 | -0.05% | 22.1만 |
|---|
| 2026.08.28 | ₩28,240 | ₩28,307 | ₩28,133 | ₩28,160 | -0.28% | 19.3만 |
|---|
| 2026.08.27 | ₩28,226 | ₩28,280 | ₩28,213 | ₩28,253 | +0.09% | 10.4만 |
|---|
| 2026.08.26 | ₩28,226 | ₩28,267 | ₩28,200 | ₩28,253 | +0.09% | 56.9만 |
|---|
| 2026.08.25 | ₩28,200 | ₩28,280 | ₩28,186 | ₩28,280 | +0.28% | 21.8만 |
|---|
| 2026.08.24 | ₩28,079 | ₩28,200 | ₩28,053 | ₩28,093 | +0.05% | 15.3만 |
|---|
| 2026.08.21 | ₩28,200 | ₩28,307 | ₩28,146 | ₩28,173 | -0.09% | 77.9만 |
|---|
| 2026.08.20 | ₩28,200 | ₩28,253 | ₩28,173 | ₩28,186 | -0.05% | 32.4만 |
|---|
| 2026.08.19 | ₩28,280 | ₩28,387 | ₩28,079 | ₩28,307 | +0.09% | 90.3만 |
|---|
| 2026.08.18 | ₩28,066 | ₩28,146 | ₩27,946 | ₩28,133 | +0.24% | 431.7만 |
|---|
| 2026.08.17 | ₩28,253 | ₩28,267 | ₩28,146 | ₩28,146 | -0.38% | 14.2만 |
|---|
| 2026.08.14 | ₩28,373 | ₩28,427 | ₩28,280 | ₩28,307 | -0.24% | 20.3만 |
|---|
| 2026.08.13 | ₩28,360 | ₩28,454 | ₩28,347 | ₩28,427 | +0.24% | 15.9만 |
|---|
| 2026.08.12 | ₩28,293 | ₩28,373 | ₩28,226 | ₩28,240 | -0.19% | 17만 |
|---|
| 2026.08.11 | ₩28,267 | ₩28,333 | ₩28,200 | ₩28,213 | -0.19% | 24.2만 |
|---|
| 2026.08.10 | ₩28,373 | ₩28,373 | ₩28,213 | ₩28,226 | -0.52% | 23.2만 |
|---|
| 2026.08.07 | ₩28,414 | ₩28,480 | ₩28,347 | ₩28,427 | +0.05% | 16.7만 |
|---|
| 2026.08.06 | ₩28,333 | ₩28,467 | ₩28,267 | ₩28,280 | -0.19% | 13.4만 |
|---|
| 2026.08.05 | ₩28,307 | ₩28,387 | ₩28,307 | ₩28,307 | 0.00% | 21만 |
|---|
| 2026.08.04 | ₩28,200 | ₩28,333 | ₩28,200 | ₩28,293 | +0.33% | 36.4만 |
|---|
| 2026.08.03 | ₩28,039 | ₩28,173 | ₩28,013 | ₩28,133 | +0.33% | 52.9만 |
|---|
| 2026.07.31 | ₩27,999 | ₩27,999 | ₩27,892 | ₩27,959 | -0.14% | 18.4만 |
|---|
| 2026.07.30 | ₩27,946 | ₩27,999 | ₩27,919 | ₩27,973 | +0.10% | 36.8만 |
|---|
| 2026.07.29 | ₩28,160 | ₩28,480 | ₩27,892 | ₩27,906 | -0.90% | 25.8만 |
|---|
| 2026.07.28 | ₩28,120 | ₩28,614 | ₩28,093 | ₩28,200 | +0.29% | 11.9만 |
|---|
| 2026.07.27 | ₩28,146 | ₩28,200 | ₩28,120 | ₩28,160 | +0.05% | 12.8만 |
|---|
| 2026.07.24 | ₩28,053 | ₩28,066 | ₩27,959 | ₩28,026 | -0.10% | 18.2만 |
|---|
| 2026.07.23 | ₩28,013 | ₩28,066 | ₩27,932 | ₩28,026 | +0.05% | 30.7만 |
|---|
| 2026.07.22 | ₩28,200 | ₩28,240 | ₩28,146 | ₩28,173 | -0.09% | 13.4만 |
|---|
| 2026.07.21 | ₩28,347 | ₩28,360 | ₩28,267 | ₩28,280 | -0.24% | 12.3만 |
|---|
| 2026.07.20 | ₩28,400 | ₩28,454 | ₩28,280 | ₩28,333 | -0.24% | 18.6만 |
|---|
| 2026.07.17 | ₩28,520 | ₩28,587 | ₩28,520 | ₩28,534 | +0.05% | 19.4만 |
|---|
| 2026.07.16 | ₩28,547 | ₩28,748 | ₩28,494 | ₩28,547 | 0.00% | 14.8만 |
|---|
| 2026.07.15 | ₩28,587 | ₩28,761 | ₩28,561 | ₩28,587 | 0.00% | 21.9만 |
|---|
| 2026.07.14 | ₩28,587 | ₩28,641 | ₩28,534 | ₩28,561 | -0.09% | 19.1만 |
|---|
| 2026.07.13 | ₩28,614 | ₩28,868 | ₩28,494 | ₩28,507 | -0.37% | 35.6만 |
|---|
| 2026.07.10 | ₩28,721 | ₩28,801 | ₩28,654 | ₩28,761 | +0.14% | 15.8만 |
|---|
| 2026.07.09 | ₩28,694 | ₩28,774 | ₩28,641 | ₩28,748 | +0.19% | 25.9만 |
|---|
| 2026.07.08 | ₩28,627 | ₩28,975 | ₩28,494 | ₩28,667 | +0.14% | 50.6만 |
|---|
| 2026.07.07 | ₩28,868 | ₩28,935 | ₩28,748 | ₩28,748 | -0.42% | 14.1만 |
|---|
| 2026.07.06 | ₩28,895 | ₩28,948 | ₩28,815 | ₩28,935 | +0.14% | 18.2만 |
|---|
| 2026.07.02 | ₩28,801 | ₩28,948 | ₩28,801 | ₩28,935 | +0.46% | 40.3만 |
|---|
| 2026.07.01 | ₩28,868 | ₩29,002 | ₩28,654 | ₩28,855 | -0.05% | 67.8만 |
|---|
| 2026.06.30 | ₩29,028 | ₩29,068 | ₩28,921 | ₩28,935 | -0.32% | 18.7만 |
|---|
| 2026.06.29 | ₩29,002 | ₩29,149 | ₩29,002 | ₩29,055 | +0.18% | 81.5만 |
|---|
| 2026.06.26 | ₩28,962 | ₩29,122 | ₩28,935 | ₩28,962 | 0.00% | 34.9만 |
|---|
| 2026.06.25 | ₩29,055 | ₩29,389 | ₩28,868 | ₩28,962 | -0.32% | 74.2만 |
|---|
| 2026.06.24 | ₩28,507 | ₩29,028 | ₩28,507 | ₩28,988 | +1.69% | 13.6만 |
|---|
| 2026.06.23 | ₩28,855 | ₩29,082 | ₩28,828 | ₩28,868 | +0.05% | 20.3만 |
|---|
| 2026.06.22 | ₩28,962 | ₩29,095 | ₩28,908 | ₩28,921 | -0.14% | 21.1만 |
|---|
| 2026.06.18 | ₩29,242 | ₩29,242 | ₩29,042 | ₩29,202 | -0.14% | 18.6만 |
|---|
| 2026.06.17 | ₩29,122 | ₩29,189 | ₩29,015 | ₩29,028 | -0.32% | 65만 |
|---|
| 2026.06.16 | ₩29,162 | ₩29,189 | ₩29,135 | ₩29,149 | -0.05% | 10.2만 |
|---|
| 2026.06.15 | ₩29,135 | ₩29,215 | ₩28,921 | ₩29,122 | -0.05% | 25.5만 |
|---|
| 2026.06.12 | ₩29,002 | ₩29,002 | ₩28,881 | ₩28,988 | -0.05% | 17.2만 |
|---|
| 2026.06.11 | ₩28,708 | ₩28,962 | ₩28,614 | ₩28,948 | +0.84% | 53.9만 |
|---|
| 2026.06.10 | ₩28,627 | ₩28,788 | ₩28,240 | ₩28,614 | -0.05% | 33.3만 |
|---|
| 2026.06.09 | ₩28,774 | ₩28,774 | ₩28,601 | ₩28,748 | -0.09% | 36.1만 |
|---|
| 2026.06.08 | ₩28,774 | ₩28,774 | ₩28,601 | ₩28,601 | -0.60% | 13.5만 |
|---|
| 2026.06.05 | ₩28,774 | ₩29,068 | ₩28,667 | ₩28,694 | -0.28% | 13.1만 |
|---|
| 2026.06.04 | ₩28,868 | ₩28,948 | ₩28,788 | ₩28,935 | +0.23% | 65.9만 |
|---|
| 2026.06.03 | ₩28,855 | ₩28,881 | ₩28,801 | ₩28,868 | +0.05% | 21.1만 |
|---|
| 2026.06.02 | ₩28,868 | ₩28,975 | ₩28,868 | ₩28,948 | +0.28% | 9.7만 |
|---|
| 2026.06.01 | ₩28,828 | ₩28,868 | ₩28,667 | ₩28,841 | +0.05% | 56.8만 |
|---|
| 2026.05.29 | ₩28,841 | ₩28,908 | ₩28,748 | ₩28,855 | +0.05% | 39.9만 |
|---|
| 2026.05.28 | ₩28,614 | ₩28,815 | ₩28,574 | ₩28,734 | +0.42% | 42.3만 |
|---|
| 2026.05.27 | ₩28,601 | ₩28,935 | ₩28,601 | ₩28,667 | +0.23% | 11.6만 |
|---|
| 2026.05.26 | ₩28,494 | ₩28,708 | ₩28,480 | ₩28,534 | +0.14% | 48.6만 |
|---|
| 2026.05.22 | ₩28,333 | ₩28,480 | ₩28,280 | ₩28,333 | 0.00% | 29.4만 |
|---|
| 2026.05.21 | ₩28,160 | ₩28,347 | ₩28,093 | ₩28,267 | +0.38% | 78.9만 |
|---|
| 2026.05.20 | ₩28,013 | ₩28,280 | ₩27,932 | ₩28,213 | +0.72% | 19만 |
|---|
| 2026.05.19 | ₩28,053 | ₩28,280 | ₩27,946 | ₩28,013 | -0.14% | 15.6만 |
|---|
| 2026.05.18 | ₩28,213 | ₩28,280 | ₩28,106 | ₩28,160 | -0.19% | 18.4만 |
|---|
| 2026.05.15 | ₩28,427 | ₩28,494 | ₩28,293 | ₩28,347 | -0.28% | 22.2만 |
|---|
| 2026.05.14 | ₩28,708 | ₩28,761 | ₩28,614 | ₩28,654 | -0.19% | 14.7만 |
|---|
| 2026.05.13 | ₩28,667 | ₩28,721 | ₩28,574 | ₩28,627 | -0.14% | 27.1만 |
|---|
| 2026.05.12 | ₩28,748 | ₩28,748 | ₩28,186 | ₩28,721 | -0.09% | 24.9만 |
|---|
| 2026.05.11 | ₩28,881 | ₩28,975 | ₩28,801 | ₩28,841 | -0.14% | 22.8만 |
|---|
| 2026.05.08 | ₩28,962 | ₩29,015 | ₩28,881 | ₩28,962 | 0.00% | 17.8만 |
|---|
| 2026.05.07 | ₩29,042 | ₩29,042 | ₩28,841 | ₩28,881 | -0.55% | 24.5만 |
|---|
| 2026.05.06 | ₩28,881 | ₩29,015 | ₩28,881 | ₩28,988 | +0.37% | 28.4만 |
|---|
| 2026.05.05 | ₩28,681 | ₩28,761 | ₩28,654 | ₩28,721 | +0.14% | 47.8만 |
|---|
| 2026.05.04 | ₩28,734 | ₩28,801 | ₩28,507 | ₩28,534 | -0.70% | 30.3만 |
|---|
| 2026.05.01 | ₩28,694 | ₩28,881 | ₩28,694 | ₩28,788 | +0.33% | 19.3만 |
|---|
| 2026.04.30 | ₩28,641 | ₩28,881 | ₩28,627 | ₩28,694 | +0.19% | 60.7만 |
|---|
| 2026.04.29 | ₩28,654 | ₩28,667 | ₩28,561 | ₩28,574 | -0.28% | 18만 |
|---|
| 2026.04.28 | ₩28,694 | ₩28,761 | ₩28,654 | ₩28,734 | +0.14% | 13.2만 |
|---|
| 2026.04.27 | ₩28,801 | ₩28,881 | ₩28,734 | ₩28,788 | -0.05% | 18.1만 |
|---|
| 2026.04.24 | ₩28,788 | ₩28,868 | ₩28,734 | ₩28,855 | +0.23% | 27.4만 |
|---|
| 2026.04.23 | ₩28,895 | ₩29,042 | ₩28,667 | ₩28,815 | -0.28% | 58.7만 |
|---|
| 2026.04.22 | ₩28,975 | ₩29,002 | ₩28,895 | ₩28,935 | -0.14% | 23.5만 |
|---|
| 2026.04.21 | ₩28,962 | ₩29,068 | ₩28,828 | ₩28,855 | -0.37% | 26.8만 |
|---|
| 2026.04.20 | ₩29,015 | ₩29,015 | ₩28,921 | ₩28,962 | -0.18% | 13.9만 |
|---|
| 2026.04.17 | ₩29,109 | ₩29,229 | ₩29,082 | ₩29,095 | -0.05% | 24.4만 |
|---|
| 2026.04.16 | ₩28,948 | ₩28,975 | ₩28,801 | ₩28,855 | -0.32% | 22만 |
|---|
| 2026.04.15 | ₩28,895 | ₩29,015 | ₩28,895 | ₩29,002 | +0.37% | 16.9만 |
|---|
| 2026.04.14 | ₩28,895 | ₩29,068 | ₩28,895 | ₩29,068 | +0.60% | 17.6만 |
|---|
| 2026.04.13 | ₩28,654 | ₩28,881 | ₩28,627 | ₩28,855 | +0.70% | 20.4만 |
|---|
| 2026.04.10 | ₩28,708 | ₩28,734 | ₩28,601 | ₩28,667 | -0.14% | 12.5만 |
|---|
| 2026.04.09 | ₩28,547 | ₩28,788 | ₩28,494 | ₩28,681 | +0.47% | 65.7만 |
|---|
| 2026.04.08 | ₩28,708 | ₩28,788 | ₩28,454 | ₩28,547 | -0.56% | 187만 |
|---|
| 2026.04.07 | ₩28,093 | ₩28,213 | ₩27,906 | ₩28,160 | +0.24% | 33.3만 |
|---|
| 2026.04.06 | ₩28,093 | ₩28,213 | ₩27,932 | ₩28,133 | +0.14% | 24.1만 |
|---|
| 2026.04.02 | ₩27,999 | ₩28,173 | ₩27,919 | ₩28,146 | +0.53% | 90.4만 |
|---|
| 2026.04.01 | ₩28,066 | ₩28,200 | ₩28,013 | ₩28,079 | +0.05% | 69.9만 |
|---|
| 2026.03.31 | ₩27,772 | ₩28,039 | ₩27,705 | ₩27,932 | +0.58% | 67.6만 |
|---|
| 2026.03.30 | ₩27,719 | ₩27,732 | ₩27,531 | ₩27,585 | -0.48% | 19.1만 |
|---|
| 2026.03.27 | ₩27,652 | ₩27,826 | ₩27,344 | ₩27,518 | -0.48% | 31.9만 |
|---|
| 2026.03.26 | ₩27,959 | ₩28,066 | ₩27,732 | ₩27,745 | -0.76% | 68.7만 |
|---|
| 2026.03.25 | ₩28,120 | ₩28,186 | ₩27,692 | ₩28,093 | -0.10% | 26.7만 |
|---|
| 2026.03.24 | ₩27,759 | ₩27,919 | ₩27,638 | ₩27,759 | 0.00% | 58.7만 |
|---|
| 2026.03.23 | ₩27,745 | ₩27,973 | ₩27,545 | ₩27,879 | +0.48% | 53.6만 |
|---|
| 2026.03.20 | ₩28,106 | ₩28,213 | ₩27,692 | ₩27,719 | -1.38% | 33.3만 |
|---|
| 2026.03.19 | ₩28,093 | ₩28,414 | ₩28,026 | ₩28,307 | +0.76% | 96.6만 |
|---|
| 2026.03.18 | ₩28,467 | ₩28,534 | ₩28,213 | ₩28,213 | -0.89% | 35.3만 |
|---|
| 2026.03.17 | ₩28,507 | ₩28,534 | ₩28,280 | ₩28,480 | -0.09% | 26.6만 |
|---|
| 2026.03.16 | ₩28,347 | ₩28,427 | ₩28,026 | ₩28,333 | -0.05% | 36.3만 |
|---|
| 2026.03.13 | ₩28,454 | ₩28,614 | ₩28,173 | ₩28,186 | -0.94% | 90.2만 |
|---|
| 2026.03.12 | ₩28,601 | ₩28,667 | ₩28,400 | ₩28,414 | -0.65% | 20.9만 |
|---|
| 2026.03.11 | ₩28,815 | ₩28,935 | ₩28,681 | ₩28,694 | -0.42% | 42.7만 |
|---|
| 2026.03.10 | ₩28,868 | ₩28,988 | ₩28,788 | ₩28,801 | -0.23% | 38.9만 |
|---|
| 2026.03.09 | ₩28,494 | ₩28,868 | ₩28,454 | ₩28,841 | +1.22% | 54.3만 |
|---|
| 2026.03.06 | ₩28,734 | ₩28,841 | ₩28,694 | ₩28,721 | -0.05% | 64.1만 |
|---|
| 2026.03.05 | ₩29,028 | ₩29,135 | ₩28,908 | ₩28,975 | -0.18% | 72.4만 |
|---|
| 2026.03.04 | ₩29,002 | ₩29,175 | ₩28,855 | ₩29,109 | +0.37% | 29.7만 |
|---|
| 2026.03.03 | ₩28,788 | ₩29,042 | ₩28,654 | ₩29,028 | +0.84% | 45.5만 |
|---|
| 2026.03.02 | ₩29,149 | ₩29,376 | ₩29,095 | ₩29,189 | +0.14% | 29만 |
|---|
| 2026.02.27 | ₩29,322 | ₩29,429 | ₩29,242 | ₩29,376 | +0.18% | 20.4만 |
|---|
| 2026.02.26 | ₩29,429 | ₩29,429 | ₩29,309 | ₩29,362 | -0.23% | 20.8만 |
|---|
| 2026.02.25 | ₩29,389 | ₩29,416 | ₩29,309 | ₩29,389 | 0.00% | 23.1만 |
|---|
| 2026.02.24 | ₩29,362 | ₩29,403 | ₩29,309 | ₩29,349 | -0.05% | 26만 |
|---|
| 2026.02.23 | ₩29,376 | ₩29,416 | ₩29,309 | ₩29,376 | 0.00% | 18.7만 |
|---|
| 2026.02.20 | ₩29,403 | ₩29,483 | ₩29,349 | ₩29,469 | +0.23% | 24.7만 |
|---|
| 2026.02.19 | ₩29,376 | ₩29,643 | ₩29,376 | ₩29,456 | +0.27% | 483.4만 |
|---|
| 2026.02.18 | ₩29,483 | ₩29,563 | ₩29,456 | ₩29,496 | +0.05% | 28.8만 |
|---|
| 2026.02.17 | ₩29,496 | ₩29,523 | ₩29,456 | ₩29,483 | -0.05% | 279.9만 |
|---|
| 2026.02.13 | ₩29,349 | ₩29,456 | ₩29,256 | ₩29,389 | +0.14% | 23.2만 |
|---|
| 2026.02.12 | ₩29,296 | ₩29,389 | ₩29,229 | ₩29,322 | +0.09% | 45.3만 |
|---|
| 2026.02.11 | ₩29,175 | ₩29,242 | ₩29,055 | ₩29,215 | +0.14% | 56.3만 |
|---|
| 2026.02.10 | ₩29,122 | ₩29,229 | ₩29,095 | ₩29,175 | +0.18% | 21.4만 |
|---|
| 2026.02.09 | ₩28,948 | ₩29,095 | ₩28,881 | ₩29,055 | +0.37% | 46.6만 |
|---|
| 2026.02.06 | ₩28,935 | ₩29,042 | ₩28,895 | ₩29,002 | +0.23% | 81.5만 |
|---|
| 2026.02.05 | ₩28,841 | ₩28,975 | ₩28,828 | ₩28,908 | +0.23% | 26.7만 |
|---|
| 2026.02.04 | ₩28,841 | ₩28,948 | ₩28,761 | ₩28,815 | -0.09% | 32.3만 |
|---|
| 2026.02.03 | ₩28,841 | ₩28,948 | ₩28,734 | ₩28,815 | -0.09% | 32.1만 |
|---|
| 2026.02.02 | ₩28,855 | ₩28,908 | ₩28,748 | ₩28,828 | -0.09% | 69.5만 |
|---|
| 2026.01.30 | ₩28,828 | ₩28,921 | ₩28,815 | ₩28,815 | -0.05% | 20.9만 |
|---|
| 2026.01.29 | ₩28,815 | ₩28,881 | ₩28,748 | ₩28,881 | +0.23% | 17.3만 |
|---|
| 2026.01.28 | ₩28,868 | ₩28,962 | ₩28,815 | ₩28,841 | -0.09% | 19만 |
|---|
| 2026.01.27 | ₩28,908 | ₩28,962 | ₩28,841 | ₩28,881 | -0.09% | 128.2만 |
|---|
| 2026.01.26 | ₩28,921 | ₩28,975 | ₩28,801 | ₩28,975 | +0.18% | 19.3만 |
|---|
| 2026.01.23 | ₩28,855 | ₩28,921 | ₩28,721 | ₩28,921 | +0.23% | 188.4만 |
|---|
| 2026.01.22 | ₩28,801 | ₩28,895 | ₩28,748 | ₩28,855 | +0.19% | 52.7만 |
|---|
| 2026.01.21 | ₩28,681 | ₩28,881 | ₩28,587 | ₩28,841 | +0.56% | 32.7만 |
|---|
| 2026.01.20 | ₩28,561 | ₩28,708 | ₩28,253 | ₩28,547 | -0.05% | 36.9만 |
|---|
| 2026.01.16 | ₩28,975 | ₩29,002 | ₩28,908 | ₩28,921 | -0.18% | 108.2만 |
|---|
| 2026.01.15 | ₩29,055 | ₩29,055 | ₩28,962 | ₩28,975 | -0.28% | 102.4만 |
|---|
| 2026.01.14 | ₩28,841 | ₩28,975 | ₩28,841 | ₩28,962 | +0.42% | 18.9만 |
|---|
| 2026.01.13 | ₩28,895 | ₩28,921 | ₩28,828 | ₩28,855 | -0.14% | 43.7만 |
|---|
| 2026.01.12 | ₩28,855 | ₩28,975 | ₩28,855 | ₩28,921 | +0.23% | 37.7만 |
|---|
| 2026.01.09 | ₩28,868 | ₩28,975 | ₩28,841 | ₩28,962 | +0.32% | 29.9만 |
|---|
| 2026.01.08 | ₩28,801 | ₩28,868 | ₩28,774 | ₩28,841 | +0.14% | 50.1만 |
|---|
| 2026.01.07 | ₩28,935 | ₩28,975 | ₩28,868 | ₩28,868 | -0.23% | 14.2만 |
|---|
| 2026.01.06 | ₩29,002 | ₩29,002 | ₩28,895 | ₩28,975 | -0.09% | 32.5만 |
|---|
| 2026.01.05 | ₩28,988 | ₩29,042 | ₩28,935 | ₩29,015 | +0.09% | 72.7만 |
|---|
| 2026.01.02 | ₩29,042 | ₩29,082 | ₩28,921 | ₩28,988 | -0.18% | 116.4만 |
|---|
| 2025.12.31 | ₩29,095 | ₩29,109 | ₩28,948 | ₩28,948 | -0.51% | 24.3만 |
|---|
| 2025.12.30 | ₩29,082 | ₩29,162 | ₩29,055 | ₩29,068 | -0.05% | 20.8만 |
|---|
| 2025.12.29 | ₩29,095 | ₩29,189 | ₩29,055 | ₩29,135 | +0.14% | 23.6만 |
|---|
| 2025.12.26 | ₩29,202 | ₩29,242 | ₩28,962 | ₩29,082 | -0.41% | 16.5만 |
|---|
| 2025.12.24 | ₩29,002 | ₩29,135 | ₩29,002 | ₩29,135 | +0.46% | 8.3만 |
|---|
| 2025.12.23 | ₩28,948 | ₩29,042 | ₩28,948 | ₩28,975 | +0.09% | 17.3만 |
|---|
| 2025.12.22 | ₩29,002 | ₩29,028 | ₩28,921 | ₩28,921 | -0.28% | 37.5만 |
|---|
| 2025.12.19 | ₩29,135 | ₩29,162 | ₩28,988 | ₩29,109 | -0.09% | 15.5만 |
|---|
| 2025.12.18 | ₩29,122 | ₩29,202 | ₩29,068 | ₩29,135 | +0.05% | 18.5만 |
|---|
| 2025.12.17 | ₩29,122 | ₩29,122 | ₩28,988 | ₩28,988 | -0.46% | 23.9만 |
|---|
| 2025.12.16 | ₩29,122 | ₩29,162 | ₩29,082 | ₩29,122 | 0.00% | 13만 |
|---|
| 2025.12.15 | ₩29,256 | ₩29,256 | ₩29,095 | ₩29,095 | -0.55% | 13.9만 |
|---|
| 2025.12.12 | ₩29,095 | ₩29,109 | ₩28,935 | ₩29,068 | -0.09% | 15.6만 |
|---|
| 2025.12.11 | ₩29,109 | ₩29,309 | ₩29,068 | ₩29,095 | -0.05% | 36.7만 |
|---|
| 2025.12.10 | ₩28,895 | ₩29,109 | ₩28,774 | ₩29,068 | +0.60% | 17.5만 |
|---|
| 2025.12.09 | ₩28,988 | ₩29,028 | ₩28,828 | ₩28,975 | -0.05% | 25.1만 |
|---|
| 2025.12.08 | ₩29,082 | ₩29,256 | ₩28,774 | ₩28,988 | -0.32% | 17.4만 |
|---|
| 2025.12.05 | ₩29,162 | ₩29,269 | ₩29,149 | ₩29,202 | +0.14% | 35.2만 |
|---|
| 2025.12.04 | ₩29,202 | ₩29,242 | ₩29,135 | ₩29,189 | -0.05% | 36.1만 |
|---|
| 2025.12.03 | ₩29,175 | ₩29,296 | ₩29,109 | ₩29,269 | +0.32% | 78.9만 |
|---|
| 2025.12.02 | ₩29,028 | ₩29,189 | ₩29,015 | ₩29,175 | +0.51% | 16.1만 |
|---|
| 2025.12.01 | ₩28,988 | ₩29,068 | ₩28,988 | ₩28,988 | 0.00% | 84.1만 |
|---|
| 2025.11.28 | ₩29,162 | ₩29,309 | ₩29,095 | ₩29,189 | +0.09% | 14.4만 |
|---|
| 2025.11.26 | ₩29,068 | ₩29,349 | ₩29,015 | ₩29,162 | +0.32% | 16.5만 |
|---|
| 2025.11.25 | ₩29,015 | ₩29,122 | ₩29,002 | ₩29,082 | +0.23% | 22.7만 |
|---|
| 2025.11.24 | ₩29,015 | ₩29,055 | ₩28,935 | ₩29,002 | -0.05% | 77.2만 |
|---|
| 2025.11.21 | ₩29,068 | ₩29,162 | ₩29,015 | ₩29,068 | 0.00% | 26.4만 |
|---|
| 2025.11.20 | ₩29,122 | ₩29,215 | ₩28,988 | ₩28,988 | -0.46% | 21.2만 |
|---|
| 2025.11.19 | ₩29,082 | ₩29,162 | ₩29,042 | ₩29,095 | +0.05% | 18.4만 |
|---|
| 2025.11.18 | ₩29,122 | ₩29,135 | ₩29,015 | ₩29,082 | -0.14% | 32.3만 |
|---|
| 2025.11.17 | ₩29,122 | ₩29,215 | ₩29,068 | ₩29,095 | -0.09% | 19.8만 |
|---|
| 2025.11.14 | ₩29,149 | ₩29,162 | ₩29,055 | ₩29,055 | -0.32% | 18만 |
|---|
| 2025.11.13 | ₩29,242 | ₩29,242 | ₩29,055 | ₩29,055 | -0.64% | 32.8만 |
|---|
| 2025.11.12 | ₩29,229 | ₩29,309 | ₩29,135 | ₩29,242 | +0.05% | 23.8만 |
|---|
| 2025.11.11 | ₩29,175 | ₩29,269 | ₩29,162 | ₩29,242 | +0.23% | 25.8만 |
|---|
| 2025.11.10 | ₩29,149 | ₩29,256 | ₩28,988 | ₩29,149 | 0.00% | 32.9만 |
|---|
| 2025.11.07 | ₩29,002 | ₩29,109 | ₩28,975 | ₩29,068 | +0.23% | 18.2만 |
|---|
| 2025.11.06 | ₩29,082 | ₩29,122 | ₩29,028 | ₩29,028 | -0.18% | 32.9만 |
|---|
| 2025.11.05 | ₩29,109 | ₩29,109 | ₩28,908 | ₩28,908 | -0.69% | 38.3만 |
|---|
| 2025.11.04 | ₩29,068 | ₩29,135 | ₩29,055 | ₩29,095 | +0.09% | 36.4만 |
|---|
| 2025.11.03 | ₩29,229 | ₩29,229 | ₩29,082 | ₩29,175 | -0.18% | 54.2만 |
|---|
| 2025.10.31 | ₩29,296 | ₩29,322 | ₩29,215 | ₩29,282 | -0.05% | 33.5만 |
|---|
| 2025.10.30 | ₩29,175 | ₩29,282 | ₩29,055 | ₩29,229 | +0.18% | 24.1만 |
|---|
| 2025.10.29 | ₩29,456 | ₩29,496 | ₩29,242 | ₩29,256 | -0.68% | 33.8만 |
|---|
| 2025.10.28 | ₩29,389 | ₩29,443 | ₩29,135 | ₩29,416 | +0.09% | 81.4만 |
|---|
| 2025.10.27 | ₩29,349 | ₩29,443 | ₩29,256 | ₩29,443 | +0.32% | 33.1만 |
|---|
| 2025.10.24 | ₩29,322 | ₩29,336 | ₩29,202 | ₩29,296 | -0.09% | 26.7만 |
|---|
| 2025.10.23 | ₩29,149 | ₩29,215 | ₩29,109 | ₩29,162 | +0.05% | 34.5만 |
|---|
| 2025.10.22 | ₩29,349 | ₩29,349 | ₩29,189 | ₩29,256 | -0.32% | 21.5만 |
|---|
| 2025.10.21 | ₩29,309 | ₩29,349 | ₩29,202 | ₩29,309 | 0.00% | 19.5만 |
|---|
| 2025.10.20 | ₩29,122 | ₩29,189 | ₩29,109 | ₩29,162 | +0.14% | 70.4만 |
|---|
| 2025.10.17 | ₩29,068 | ₩29,149 | ₩29,028 | ₩29,122 | +0.18% | 17.6만 |
|---|
| 2025.10.16 | ₩29,028 | ₩29,095 | ₩28,921 | ₩29,068 | +0.14% | 22.5만 |
|---|
| 2025.10.15 | ₩28,962 | ₩29,109 | ₩28,908 | ₩28,975 | +0.05% | 32.1만 |
|---|
| 2025.10.14 | ₩28,748 | ₩29,095 | ₩28,708 | ₩28,881 | +0.46% | 67.7만 |
|---|
| 2025.10.13 | ₩28,761 | ₩28,921 | ₩28,601 | ₩28,921 | +0.56% | 18.2만 |
|---|
| 2025.10.10 | ₩28,855 | ₩28,855 | ₩28,601 | ₩28,601 | -0.88% | 27만 |
|---|