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 | ₩26,747 | ₩26,908 | ₩26,747 | ₩26,867 | +0.45% | 64.7만 |
| 2026.10.08 | ₩26,653 | ₩26,800 | ₩26,639 | ₩26,800 | +0.55% | 49.2만 |
| 2026.10.07 | ₩26,572 | ₩26,747 | ₩26,546 | ₩26,720 | +0.56% | 32.4만 |
| 2026.10.06 | ₩26,720 | ₩26,881 | ₩26,720 | ₩26,800 | +0.30% | 24만 |
| 2026.10.05 | ₩26,559 | ₩26,586 | ₩26,465 | ₩26,559 | 0.00% | 24.8만 |
| 2026.10.02 | ₩26,639 | ₩26,733 | ₩26,546 | ₩26,559 | -0.30% | 19.1만 |
| 2026.10.01 | ₩26,572 | ₩26,639 | ₩26,398 | ₩26,586 | +0.05% | 69.1만 |
| 2026.09.30 | ₩26,908 | ₩26,975 | ₩26,666 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,666 |
| -0.90% |
| 24.7만 |
| 2026.09.29 | ₩27,002 | ₩27,015 | ₩26,827 | ₩26,894 | -0.40% | 238만 |
|---|
| 2026.09.28 | ₩26,975 | ₩27,028 | ₩26,894 | ₩26,961 | -0.05% | 28.8만 |
|---|
| 2026.09.25 | ₩27,310 | ₩27,350 | ₩27,122 | ₩27,256 | -0.20% | 41.5만 |
|---|
| 2026.09.24 | ₩27,511 | ₩27,552 | ₩27,283 | ₩27,297 | -0.78% | 59만 |
|---|
| 2026.09.23 | ₩27,847 | ₩27,847 | ₩27,498 | ₩27,525 | -1.16% | 42.3만 |
|---|
| 2026.09.22 | ₩27,860 | ₩27,967 | ₩27,860 | ₩27,900 | +0.14% | 16.9만 |
|---|
| 2026.09.21 | ₩27,820 | ₩27,900 | ₩27,780 | ₩27,873 | +0.19% | 28.2만 |
|---|
| 2026.09.18 | ₩27,941 | ₩27,941 | ₩27,847 | ₩27,847 | -0.34% | 25.1만 |
|---|
| 2026.09.17 | ₩27,887 | ₩27,981 | ₩27,887 | ₩27,954 | +0.24% | 21.7만 |
|---|
| 2026.09.16 | ₩27,712 | ₩27,860 | ₩27,686 | ₩27,726 | +0.05% | 23.4만 |
|---|
| 2026.09.15 | ₩27,686 | ₩27,686 | ₩27,619 | ₩27,645 | -0.15% | 20.8만 |
|---|
| 2026.09.14 | ₩27,726 | ₩27,793 | ₩27,632 | ₩27,726 | 0.00% | 18.7만 |
|---|
| 2026.09.11 | ₩27,914 | ₩27,967 | ₩27,793 | ₩27,793 | -0.43% | 17.4만 |
|---|
| 2026.09.10 | ₩27,941 | ₩27,941 | ₩27,833 | ₩27,847 | -0.34% | 40.4만 |
|---|
| 2026.09.09 | ₩28,142 | ₩28,169 | ₩28,021 | ₩28,088 | -0.19% | 13만 |
|---|
| 2026.09.08 | ₩28,222 | ₩28,222 | ₩28,169 | ₩28,195 | -0.10% | 15.8만 |
|---|
| 2026.09.04 | ₩28,222 | ₩28,249 | ₩28,169 | ₩28,222 | 0.00% | 16.6만 |
|---|
| 2026.09.03 | ₩28,209 | ₩28,236 | ₩28,182 | ₩28,195 | -0.05% | 25.6만 |
|---|
| 2026.09.02 | ₩28,061 | ₩28,101 | ₩28,061 | ₩28,061 | 0.00% | 22.5만 |
|---|
| 2026.09.01 | ₩28,115 | ₩28,182 | ₩28,048 | ₩28,061 | -0.19% | 44.3만 |
|---|
| 2026.08.31 | ₩28,209 | ₩28,209 | ₩28,142 | ₩28,195 | -0.05% | 22.1만 |
|---|
| 2026.08.28 | ₩28,343 | ₩28,410 | ₩28,236 | ₩28,262 | -0.28% | 19.3만 |
|---|
| 2026.08.27 | ₩28,330 | ₩28,383 | ₩28,316 | ₩28,356 | +0.09% | 10.4만 |
|---|
| 2026.08.26 | ₩28,330 | ₩28,370 | ₩28,303 | ₩28,356 | +0.09% | 56.9만 |
|---|
| 2026.08.25 | ₩28,303 | ₩28,383 | ₩28,289 | ₩28,383 | +0.28% | 21.8만 |
|---|
| 2026.08.24 | ₩28,182 | ₩28,303 | ₩28,155 | ₩28,195 | +0.05% | 15.3만 |
|---|
| 2026.08.21 | ₩28,303 | ₩28,410 | ₩28,249 | ₩28,276 | -0.09% | 77.9만 |
|---|
| 2026.08.20 | ₩28,303 | ₩28,356 | ₩28,276 | ₩28,289 | -0.05% | 32.4만 |
|---|
| 2026.08.19 | ₩28,383 | ₩28,490 | ₩28,182 | ₩28,410 | +0.09% | 90.3만 |
|---|
| 2026.08.18 | ₩28,169 | ₩28,249 | ₩28,048 | ₩28,236 | +0.24% | 431.7만 |
|---|
| 2026.08.17 | ₩28,356 | ₩28,370 | ₩28,249 | ₩28,249 | -0.38% | 14.2만 |
|---|
| 2026.08.14 | ₩28,477 | ₩28,531 | ₩28,383 | ₩28,410 | -0.24% | 20.3만 |
|---|
| 2026.08.13 | ₩28,464 | ₩28,558 | ₩28,450 | ₩28,531 | +0.24% | 15.9만 |
|---|
| 2026.08.12 | ₩28,397 | ₩28,477 | ₩28,330 | ₩28,343 | -0.19% | 17만 |
|---|
| 2026.08.11 | ₩28,370 | ₩28,437 | ₩28,303 | ₩28,316 | -0.19% | 24.2만 |
|---|
| 2026.08.10 | ₩28,477 | ₩28,477 | ₩28,316 | ₩28,330 | -0.52% | 23.2만 |
|---|
| 2026.08.07 | ₩28,517 | ₩28,584 | ₩28,450 | ₩28,531 | +0.05% | 16.7만 |
|---|
| 2026.08.06 | ₩28,437 | ₩28,571 | ₩28,370 | ₩28,383 | -0.19% | 13.4만 |
|---|
| 2026.08.05 | ₩28,410 | ₩28,490 | ₩28,410 | ₩28,410 | 0.00% | 21만 |
|---|
| 2026.08.04 | ₩28,303 | ₩28,437 | ₩28,303 | ₩28,397 | +0.33% | 36.4만 |
|---|
| 2026.08.03 | ₩28,142 | ₩28,276 | ₩28,115 | ₩28,236 | +0.33% | 52.9만 |
|---|
| 2026.07.31 | ₩28,101 | ₩28,101 | ₩27,994 | ₩28,061 | -0.14% | 18.4만 |
|---|
| 2026.07.30 | ₩28,048 | ₩28,101 | ₩28,021 | ₩28,075 | +0.10% | 36.8만 |
|---|
| 2026.07.29 | ₩28,262 | ₩28,584 | ₩27,994 | ₩28,008 | -0.90% | 25.8만 |
|---|
| 2026.07.28 | ₩28,222 | ₩28,719 | ₩28,195 | ₩28,303 | +0.29% | 11.9만 |
|---|
| 2026.07.27 | ₩28,249 | ₩28,303 | ₩28,222 | ₩28,262 | +0.05% | 12.8만 |
|---|
| 2026.07.24 | ₩28,155 | ₩28,169 | ₩28,061 | ₩28,128 | -0.10% | 18.2만 |
|---|
| 2026.07.23 | ₩28,115 | ₩28,169 | ₩28,034 | ₩28,128 | +0.05% | 30.7만 |
|---|
| 2026.07.22 | ₩28,303 | ₩28,343 | ₩28,249 | ₩28,276 | -0.09% | 13.4만 |
|---|
| 2026.07.21 | ₩28,450 | ₩28,464 | ₩28,370 | ₩28,383 | -0.24% | 12.3만 |
|---|
| 2026.07.20 | ₩28,504 | ₩28,558 | ₩28,383 | ₩28,437 | -0.24% | 18.6만 |
|---|
| 2026.07.17 | ₩28,625 | ₩28,692 | ₩28,625 | ₩28,638 | +0.05% | 19.4만 |
|---|
| 2026.07.16 | ₩28,651 | ₩28,853 | ₩28,598 | ₩28,651 | 0.00% | 14.8만 |
|---|
| 2026.07.15 | ₩28,692 | ₩28,866 | ₩28,665 | ₩28,692 | 0.00% | 21.9만 |
|---|
| 2026.07.14 | ₩28,692 | ₩28,745 | ₩28,638 | ₩28,665 | -0.09% | 19.1만 |
|---|
| 2026.07.13 | ₩28,719 | ₩28,973 | ₩28,598 | ₩28,611 | -0.37% | 35.6만 |
|---|
| 2026.07.10 | ₩28,826 | ₩28,906 | ₩28,759 | ₩28,866 | +0.14% | 15.8만 |
|---|
| 2026.07.09 | ₩28,799 | ₩28,879 | ₩28,745 | ₩28,853 | +0.19% | 25.9만 |
|---|
| 2026.07.08 | ₩28,732 | ₩29,081 | ₩28,598 | ₩28,772 | +0.14% | 50.6만 |
|---|
| 2026.07.07 | ₩28,973 | ₩29,040 | ₩28,853 | ₩28,853 | -0.42% | 14.1만 |
|---|
| 2026.07.06 | ₩29,000 | ₩29,054 | ₩28,920 | ₩29,040 | +0.14% | 18.2만 |
|---|
| 2026.07.02 | ₩28,906 | ₩29,054 | ₩28,906 | ₩29,040 | +0.46% | 40.3만 |
|---|
| 2026.07.01 | ₩28,973 | ₩29,108 | ₩28,759 | ₩28,960 | -0.05% | 67.8만 |
|---|
| 2026.06.30 | ₩29,134 | ₩29,175 | ₩29,027 | ₩29,040 | -0.32% | 18.7만 |
|---|
| 2026.06.29 | ₩29,108 | ₩29,255 | ₩29,108 | ₩29,161 | +0.18% | 81.5만 |
|---|
| 2026.06.26 | ₩29,067 | ₩29,228 | ₩29,040 | ₩29,067 | 0.00% | 34.9만 |
|---|
| 2026.06.25 | ₩29,161 | ₩29,497 | ₩28,973 | ₩29,067 | -0.32% | 74.2만 |
|---|
| 2026.06.24 | ₩28,611 | ₩29,134 | ₩28,611 | ₩29,094 | +1.69% | 13.6만 |
|---|
| 2026.06.23 | ₩28,960 | ₩29,188 | ₩28,933 | ₩28,973 | +0.05% | 20.3만 |
|---|
| 2026.06.22 | ₩29,067 | ₩29,201 | ₩29,014 | ₩29,027 | -0.14% | 21.1만 |
|---|
| 2026.06.18 | ₩29,349 | ₩29,349 | ₩29,148 | ₩29,309 | -0.14% | 18.6만 |
|---|
| 2026.06.17 | ₩29,228 | ₩29,295 | ₩29,121 | ₩29,134 | -0.32% | 65만 |
|---|
| 2026.06.16 | ₩29,268 | ₩29,295 | ₩29,242 | ₩29,255 | -0.05% | 10.2만 |
|---|
| 2026.06.15 | ₩29,242 | ₩29,322 | ₩29,027 | ₩29,228 | -0.05% | 25.5만 |
|---|
| 2026.06.12 | ₩29,108 | ₩29,108 | ₩28,987 | ₩29,094 | -0.05% | 17.2만 |
|---|
| 2026.06.11 | ₩28,812 | ₩29,067 | ₩28,719 | ₩29,054 | +0.84% | 53.9만 |
|---|
| 2026.06.10 | ₩28,732 | ₩28,893 | ₩28,343 | ₩28,719 | -0.05% | 33.3만 |
|---|
| 2026.06.09 | ₩28,879 | ₩28,879 | ₩28,705 | ₩28,853 | -0.09% | 36.1만 |
|---|
| 2026.06.08 | ₩28,879 | ₩28,879 | ₩28,705 | ₩28,705 | -0.60% | 13.5만 |
|---|
| 2026.06.05 | ₩28,879 | ₩29,175 | ₩28,772 | ₩28,799 | -0.28% | 13.1만 |
|---|
| 2026.06.04 | ₩28,973 | ₩29,054 | ₩28,893 | ₩29,040 | +0.23% | 65.9만 |
|---|
| 2026.06.03 | ₩28,960 | ₩28,987 | ₩28,906 | ₩28,973 | +0.05% | 21.1만 |
|---|
| 2026.06.02 | ₩28,973 | ₩29,081 | ₩28,973 | ₩29,054 | +0.28% | 9.7만 |
|---|
| 2026.06.01 | ₩28,933 | ₩28,973 | ₩28,772 | ₩28,947 | +0.05% | 56.8만 |
|---|
| 2026.05.29 | ₩28,947 | ₩29,014 | ₩28,853 | ₩28,960 | +0.05% | 39.9만 |
|---|
| 2026.05.28 | ₩28,719 | ₩28,920 | ₩28,678 | ₩28,839 | +0.42% | 42.3만 |
|---|
| 2026.05.27 | ₩28,705 | ₩29,040 | ₩28,705 | ₩28,772 | +0.23% | 11.6만 |
|---|
| 2026.05.26 | ₩28,598 | ₩28,812 | ₩28,584 | ₩28,638 | +0.14% | 48.6만 |
|---|
| 2026.05.22 | ₩28,437 | ₩28,584 | ₩28,383 | ₩28,437 | 0.00% | 29.4만 |
|---|
| 2026.05.21 | ₩28,262 | ₩28,450 | ₩28,195 | ₩28,370 | +0.38% | 78.9만 |
|---|
| 2026.05.20 | ₩28,115 | ₩28,383 | ₩28,034 | ₩28,316 | +0.72% | 19만 |
|---|
| 2026.05.19 | ₩28,155 | ₩28,383 | ₩28,048 | ₩28,115 | -0.14% | 15.6만 |
|---|
| 2026.05.18 | ₩28,316 | ₩28,383 | ₩28,209 | ₩28,262 | -0.19% | 18.4만 |
|---|
| 2026.05.15 | ₩28,531 | ₩28,598 | ₩28,397 | ₩28,450 | -0.28% | 22.2만 |
|---|
| 2026.05.14 | ₩28,812 | ₩28,866 | ₩28,719 | ₩28,759 | -0.19% | 14.7만 |
|---|
| 2026.05.13 | ₩28,772 | ₩28,826 | ₩28,678 | ₩28,732 | -0.14% | 27.1만 |
|---|
| 2026.05.12 | ₩28,853 | ₩28,853 | ₩28,289 | ₩28,826 | -0.09% | 24.9만 |
|---|
| 2026.05.11 | ₩28,987 | ₩29,081 | ₩28,906 | ₩28,947 | -0.14% | 22.8만 |
|---|
| 2026.05.08 | ₩29,067 | ₩29,121 | ₩28,987 | ₩29,067 | 0.00% | 17.8만 |
|---|
| 2026.05.07 | ₩29,148 | ₩29,148 | ₩28,947 | ₩28,987 | -0.55% | 24.5만 |
|---|
| 2026.05.06 | ₩28,987 | ₩29,121 | ₩28,987 | ₩29,094 | +0.37% | 28.4만 |
|---|
| 2026.05.05 | ₩28,786 | ₩28,866 | ₩28,759 | ₩28,826 | +0.14% | 47.8만 |
|---|
| 2026.05.04 | ₩28,839 | ₩28,906 | ₩28,611 | ₩28,638 | -0.70% | 30.3만 |
|---|
| 2026.05.01 | ₩28,799 | ₩28,987 | ₩28,799 | ₩28,893 | +0.33% | 19.3만 |
|---|
| 2026.04.30 | ₩28,745 | ₩28,987 | ₩28,732 | ₩28,799 | +0.19% | 60.7만 |
|---|
| 2026.04.29 | ₩28,759 | ₩28,772 | ₩28,665 | ₩28,678 | -0.28% | 18만 |
|---|
| 2026.04.28 | ₩28,799 | ₩28,866 | ₩28,759 | ₩28,839 | +0.14% | 13.2만 |
|---|
| 2026.04.27 | ₩28,906 | ₩28,987 | ₩28,839 | ₩28,893 | -0.05% | 18.1만 |
|---|
| 2026.04.24 | ₩28,893 | ₩28,973 | ₩28,839 | ₩28,960 | +0.23% | 27.4만 |
|---|
| 2026.04.23 | ₩29,000 | ₩29,148 | ₩28,772 | ₩28,920 | -0.28% | 58.7만 |
|---|
| 2026.04.22 | ₩29,081 | ₩29,108 | ₩29,000 | ₩29,040 | -0.14% | 23.5만 |
|---|
| 2026.04.21 | ₩29,067 | ₩29,175 | ₩28,933 | ₩28,960 | -0.37% | 26.8만 |
|---|
| 2026.04.20 | ₩29,121 | ₩29,121 | ₩29,027 | ₩29,067 | -0.18% | 13.9만 |
|---|
| 2026.04.17 | ₩29,215 | ₩29,336 | ₩29,188 | ₩29,201 | -0.05% | 24.4만 |
|---|
| 2026.04.16 | ₩29,054 | ₩29,081 | ₩28,906 | ₩28,960 | -0.32% | 22만 |
|---|
| 2026.04.15 | ₩29,000 | ₩29,121 | ₩29,000 | ₩29,108 | +0.37% | 16.9만 |
|---|
| 2026.04.14 | ₩29,000 | ₩29,175 | ₩29,000 | ₩29,175 | +0.60% | 17.6만 |
|---|
| 2026.04.13 | ₩28,759 | ₩28,987 | ₩28,732 | ₩28,960 | +0.70% | 20.4만 |
|---|
| 2026.04.10 | ₩28,812 | ₩28,839 | ₩28,705 | ₩28,772 | -0.14% | 12.5만 |
|---|
| 2026.04.09 | ₩28,651 | ₩28,893 | ₩28,598 | ₩28,786 | +0.47% | 65.7만 |
|---|
| 2026.04.08 | ₩28,812 | ₩28,893 | ₩28,558 | ₩28,651 | -0.56% | 187만 |
|---|
| 2026.04.07 | ₩28,195 | ₩28,316 | ₩28,008 | ₩28,262 | +0.24% | 33.3만 |
|---|
| 2026.04.06 | ₩28,195 | ₩28,316 | ₩28,034 | ₩28,236 | +0.14% | 24.1만 |
|---|
| 2026.04.02 | ₩28,101 | ₩28,276 | ₩28,021 | ₩28,249 | +0.53% | 90.4만 |
|---|
| 2026.04.01 | ₩28,169 | ₩28,303 | ₩28,115 | ₩28,182 | +0.05% | 69.9만 |
|---|
| 2026.03.31 | ₩27,873 | ₩28,142 | ₩27,806 | ₩28,034 | +0.58% | 67.6만 |
|---|
| 2026.03.30 | ₩27,820 | ₩27,833 | ₩27,632 | ₩27,686 | -0.48% | 19.1만 |
|---|
| 2026.03.27 | ₩27,753 | ₩27,927 | ₩27,444 | ₩27,619 | -0.48% | 31.9만 |
|---|
| 2026.03.26 | ₩28,061 | ₩28,169 | ₩27,833 | ₩27,847 | -0.76% | 68.7만 |
|---|
| 2026.03.25 | ₩28,222 | ₩28,289 | ₩27,793 | ₩28,195 | -0.10% | 26.7만 |
|---|
| 2026.03.24 | ₩27,860 | ₩28,021 | ₩27,739 | ₩27,860 | 0.00% | 58.7만 |
|---|
| 2026.03.23 | ₩27,847 | ₩28,075 | ₩27,645 | ₩27,981 | +0.48% | 53.6만 |
|---|
| 2026.03.20 | ₩28,209 | ₩28,316 | ₩27,793 | ₩27,820 | -1.38% | 33.3만 |
|---|
| 2026.03.19 | ₩28,195 | ₩28,517 | ₩28,128 | ₩28,410 | +0.76% | 96.6만 |
|---|
| 2026.03.18 | ₩28,571 | ₩28,638 | ₩28,316 | ₩28,316 | -0.89% | 35.3만 |
|---|
| 2026.03.17 | ₩28,611 | ₩28,638 | ₩28,383 | ₩28,584 | -0.09% | 26.6만 |
|---|
| 2026.03.16 | ₩28,450 | ₩28,531 | ₩28,128 | ₩28,437 | -0.05% | 36.3만 |
|---|
| 2026.03.13 | ₩28,558 | ₩28,719 | ₩28,276 | ₩28,289 | -0.94% | 90.2만 |
|---|
| 2026.03.12 | ₩28,705 | ₩28,772 | ₩28,504 | ₩28,517 | -0.65% | 20.9만 |
|---|
| 2026.03.11 | ₩28,920 | ₩29,040 | ₩28,786 | ₩28,799 | -0.42% | 42.7만 |
|---|
| 2026.03.10 | ₩28,973 | ₩29,094 | ₩28,893 | ₩28,906 | -0.23% | 38.9만 |
|---|
| 2026.03.09 | ₩28,598 | ₩28,973 | ₩28,558 | ₩28,947 | +1.22% | 54.3만 |
|---|
| 2026.03.06 | ₩28,839 | ₩28,947 | ₩28,799 | ₩28,826 | -0.05% | 64.1만 |
|---|
| 2026.03.05 | ₩29,134 | ₩29,242 | ₩29,014 | ₩29,081 | -0.18% | 72.4만 |
|---|
| 2026.03.04 | ₩29,108 | ₩29,282 | ₩28,960 | ₩29,215 | +0.37% | 29.7만 |
|---|
| 2026.03.03 | ₩28,893 | ₩29,148 | ₩28,759 | ₩29,134 | +0.84% | 45.5만 |
|---|
| 2026.03.02 | ₩29,255 | ₩29,483 | ₩29,201 | ₩29,295 | +0.14% | 29만 |
|---|
| 2026.02.27 | ₩29,429 | ₩29,537 | ₩29,349 | ₩29,483 | +0.18% | 20.4만 |
|---|
| 2026.02.26 | ₩29,537 | ₩29,537 | ₩29,416 | ₩29,470 | -0.23% | 20.8만 |
|---|
| 2026.02.25 | ₩29,497 | ₩29,523 | ₩29,416 | ₩29,497 | 0.00% | 23.1만 |
|---|
| 2026.02.24 | ₩29,470 | ₩29,510 | ₩29,416 | ₩29,456 | -0.05% | 26만 |
|---|
| 2026.02.23 | ₩29,483 | ₩29,523 | ₩29,416 | ₩29,483 | 0.00% | 18.7만 |
|---|
| 2026.02.20 | ₩29,510 | ₩29,590 | ₩29,456 | ₩29,577 | +0.23% | 24.7만 |
|---|
| 2026.02.19 | ₩29,483 | ₩29,751 | ₩29,483 | ₩29,564 | +0.27% | 483.4만 |
|---|
| 2026.02.18 | ₩29,590 | ₩29,671 | ₩29,564 | ₩29,604 | +0.05% | 28.8만 |
|---|
| 2026.02.17 | ₩29,604 | ₩29,631 | ₩29,564 | ₩29,590 | -0.05% | 279.9만 |
|---|
| 2026.02.13 | ₩29,456 | ₩29,564 | ₩29,362 | ₩29,497 | +0.14% | 23.2만 |
|---|
| 2026.02.12 | ₩29,403 | ₩29,497 | ₩29,336 | ₩29,429 | +0.09% | 45.3만 |
|---|
| 2026.02.11 | ₩29,282 | ₩29,349 | ₩29,161 | ₩29,322 | +0.14% | 56.3만 |
|---|
| 2026.02.10 | ₩29,228 | ₩29,336 | ₩29,201 | ₩29,282 | +0.18% | 21.4만 |
|---|
| 2026.02.09 | ₩29,054 | ₩29,201 | ₩28,987 | ₩29,161 | +0.37% | 46.6만 |
|---|
| 2026.02.06 | ₩29,040 | ₩29,148 | ₩29,000 | ₩29,108 | +0.23% | 81.5만 |
|---|
| 2026.02.05 | ₩28,947 | ₩29,081 | ₩28,933 | ₩29,014 | +0.23% | 26.7만 |
|---|
| 2026.02.04 | ₩28,947 | ₩29,054 | ₩28,866 | ₩28,920 | -0.09% | 32.3만 |
|---|
| 2026.02.03 | ₩28,947 | ₩29,054 | ₩28,839 | ₩28,920 | -0.09% | 32.1만 |
|---|
| 2026.02.02 | ₩28,960 | ₩29,014 | ₩28,853 | ₩28,933 | -0.09% | 69.5만 |
|---|
| 2026.01.30 | ₩28,933 | ₩29,027 | ₩28,920 | ₩28,920 | -0.05% | 20.9만 |
|---|
| 2026.01.29 | ₩28,920 | ₩28,987 | ₩28,853 | ₩28,987 | +0.23% | 17.3만 |
|---|
| 2026.01.28 | ₩28,973 | ₩29,067 | ₩28,920 | ₩28,947 | -0.09% | 19만 |
|---|
| 2026.01.27 | ₩29,014 | ₩29,067 | ₩28,947 | ₩28,987 | -0.09% | 128.2만 |
|---|
| 2026.01.26 | ₩29,027 | ₩29,081 | ₩28,906 | ₩29,081 | +0.18% | 19.3만 |
|---|
| 2026.01.23 | ₩28,960 | ₩29,027 | ₩28,826 | ₩29,027 | +0.23% | 188.4만 |
|---|
| 2026.01.22 | ₩28,906 | ₩29,000 | ₩28,853 | ₩28,960 | +0.19% | 52.7만 |
|---|
| 2026.01.21 | ₩28,786 | ₩28,987 | ₩28,692 | ₩28,947 | +0.56% | 32.7만 |
|---|
| 2026.01.20 | ₩28,665 | ₩28,812 | ₩28,356 | ₩28,651 | -0.05% | 36.9만 |
|---|
| 2026.01.16 | ₩29,081 | ₩29,108 | ₩29,014 | ₩29,027 | -0.18% | 108.2만 |
|---|
| 2026.01.15 | ₩29,161 | ₩29,161 | ₩29,067 | ₩29,081 | -0.28% | 102.4만 |
|---|
| 2026.01.14 | ₩28,947 | ₩29,081 | ₩28,947 | ₩29,067 | +0.42% | 18.9만 |
|---|
| 2026.01.13 | ₩29,000 | ₩29,027 | ₩28,933 | ₩28,960 | -0.14% | 43.7만 |
|---|
| 2026.01.12 | ₩28,960 | ₩29,081 | ₩28,960 | ₩29,027 | +0.23% | 37.7만 |
|---|
| 2026.01.09 | ₩28,973 | ₩29,081 | ₩28,947 | ₩29,067 | +0.32% | 29.9만 |
|---|
| 2026.01.08 | ₩28,906 | ₩28,973 | ₩28,879 | ₩28,947 | +0.14% | 50.1만 |
|---|
| 2026.01.07 | ₩29,040 | ₩29,081 | ₩28,973 | ₩28,973 | -0.23% | 14.2만 |
|---|
| 2026.01.06 | ₩29,108 | ₩29,108 | ₩29,000 | ₩29,081 | -0.09% | 32.5만 |
|---|
| 2026.01.05 | ₩29,094 | ₩29,148 | ₩29,040 | ₩29,121 | +0.09% | 72.7만 |
|---|
| 2026.01.02 | ₩29,148 | ₩29,188 | ₩29,027 | ₩29,094 | -0.18% | 116.4만 |
|---|
| 2025.12.31 | ₩29,201 | ₩29,215 | ₩29,054 | ₩29,054 | -0.51% | 24.3만 |
|---|
| 2025.12.30 | ₩29,188 | ₩29,268 | ₩29,161 | ₩29,175 | -0.05% | 20.8만 |
|---|
| 2025.12.29 | ₩29,201 | ₩29,295 | ₩29,161 | ₩29,242 | +0.14% | 23.6만 |
|---|
| 2025.12.26 | ₩29,309 | ₩29,349 | ₩29,067 | ₩29,188 | -0.41% | 16.5만 |
|---|
| 2025.12.24 | ₩29,108 | ₩29,242 | ₩29,108 | ₩29,242 | +0.46% | 8.3만 |
|---|
| 2025.12.23 | ₩29,054 | ₩29,148 | ₩29,054 | ₩29,081 | +0.09% | 17.3만 |
|---|
| 2025.12.22 | ₩29,108 | ₩29,134 | ₩29,027 | ₩29,027 | -0.28% | 37.5만 |
|---|
| 2025.12.19 | ₩29,242 | ₩29,268 | ₩29,094 | ₩29,215 | -0.09% | 15.5만 |
|---|
| 2025.12.18 | ₩29,228 | ₩29,309 | ₩29,175 | ₩29,242 | +0.05% | 18.5만 |
|---|
| 2025.12.17 | ₩29,228 | ₩29,228 | ₩29,094 | ₩29,094 | -0.46% | 23.9만 |
|---|
| 2025.12.16 | ₩29,228 | ₩29,268 | ₩29,188 | ₩29,228 | 0.00% | 13만 |
|---|
| 2025.12.15 | ₩29,362 | ₩29,362 | ₩29,201 | ₩29,201 | -0.55% | 13.9만 |
|---|
| 2025.12.12 | ₩29,201 | ₩29,215 | ₩29,040 | ₩29,175 | -0.09% | 15.6만 |
|---|
| 2025.12.11 | ₩29,215 | ₩29,416 | ₩29,175 | ₩29,201 | -0.05% | 36.7만 |
|---|
| 2025.12.10 | ₩29,000 | ₩29,215 | ₩28,879 | ₩29,175 | +0.60% | 17.5만 |
|---|
| 2025.12.09 | ₩29,094 | ₩29,134 | ₩28,933 | ₩29,081 | -0.05% | 25.1만 |
|---|
| 2025.12.08 | ₩29,188 | ₩29,362 | ₩28,879 | ₩29,094 | -0.32% | 17.4만 |
|---|
| 2025.12.05 | ₩29,268 | ₩29,376 | ₩29,255 | ₩29,309 | +0.14% | 35.2만 |
|---|
| 2025.12.04 | ₩29,309 | ₩29,349 | ₩29,242 | ₩29,295 | -0.05% | 36.1만 |
|---|
| 2025.12.03 | ₩29,282 | ₩29,403 | ₩29,215 | ₩29,376 | +0.32% | 78.9만 |
|---|
| 2025.12.02 | ₩29,134 | ₩29,295 | ₩29,121 | ₩29,282 | +0.51% | 16.1만 |
|---|
| 2025.12.01 | ₩29,094 | ₩29,175 | ₩29,094 | ₩29,094 | 0.00% | 84.1만 |
|---|
| 2025.11.28 | ₩29,268 | ₩29,416 | ₩29,201 | ₩29,295 | +0.09% | 14.4만 |
|---|
| 2025.11.26 | ₩29,175 | ₩29,456 | ₩29,121 | ₩29,268 | +0.32% | 16.5만 |
|---|
| 2025.11.25 | ₩29,121 | ₩29,228 | ₩29,108 | ₩29,188 | +0.23% | 22.7만 |
|---|
| 2025.11.24 | ₩29,121 | ₩29,161 | ₩29,040 | ₩29,108 | -0.05% | 77.2만 |
|---|
| 2025.11.21 | ₩29,175 | ₩29,268 | ₩29,121 | ₩29,175 | 0.00% | 26.4만 |
|---|
| 2025.11.20 | ₩29,228 | ₩29,322 | ₩29,094 | ₩29,094 | -0.46% | 21.2만 |
|---|
| 2025.11.19 | ₩29,188 | ₩29,268 | ₩29,148 | ₩29,201 | +0.05% | 18.4만 |
|---|
| 2025.11.18 | ₩29,228 | ₩29,242 | ₩29,121 | ₩29,188 | -0.14% | 32.3만 |
|---|
| 2025.11.17 | ₩29,228 | ₩29,322 | ₩29,175 | ₩29,201 | -0.09% | 19.8만 |
|---|
| 2025.11.14 | ₩29,255 | ₩29,268 | ₩29,161 | ₩29,161 | -0.32% | 18만 |
|---|
| 2025.11.13 | ₩29,349 | ₩29,349 | ₩29,161 | ₩29,161 | -0.64% | 32.8만 |
|---|
| 2025.11.12 | ₩29,336 | ₩29,416 | ₩29,242 | ₩29,349 | +0.05% | 23.8만 |
|---|
| 2025.11.11 | ₩29,282 | ₩29,376 | ₩29,268 | ₩29,349 | +0.23% | 25.8만 |
|---|
| 2025.11.10 | ₩29,255 | ₩29,362 | ₩29,094 | ₩29,255 | 0.00% | 32.9만 |
|---|
| 2025.11.07 | ₩29,108 | ₩29,215 | ₩29,081 | ₩29,175 | +0.23% | 18.2만 |
|---|
| 2025.11.06 | ₩29,188 | ₩29,228 | ₩29,134 | ₩29,134 | -0.18% | 32.9만 |
|---|
| 2025.11.05 | ₩29,215 | ₩29,215 | ₩29,014 | ₩29,014 | -0.69% | 38.3만 |
|---|
| 2025.11.04 | ₩29,175 | ₩29,242 | ₩29,161 | ₩29,201 | +0.09% | 36.4만 |
|---|
| 2025.11.03 | ₩29,336 | ₩29,336 | ₩29,188 | ₩29,282 | -0.18% | 54.2만 |
|---|
| 2025.10.31 | ₩29,403 | ₩29,429 | ₩29,322 | ₩29,389 | -0.05% | 33.5만 |
|---|
| 2025.10.30 | ₩29,282 | ₩29,389 | ₩29,161 | ₩29,336 | +0.18% | 24.1만 |
|---|
| 2025.10.29 | ₩29,564 | ₩29,604 | ₩29,349 | ₩29,362 | -0.68% | 33.8만 |
|---|
| 2025.10.28 | ₩29,497 | ₩29,550 | ₩29,242 | ₩29,523 | +0.09% | 81.4만 |
|---|
| 2025.10.27 | ₩29,456 | ₩29,550 | ₩29,362 | ₩29,550 | +0.32% | 33.1만 |
|---|
| 2025.10.24 | ₩29,429 | ₩29,443 | ₩29,309 | ₩29,403 | -0.09% | 26.7만 |
|---|
| 2025.10.23 | ₩29,255 | ₩29,322 | ₩29,215 | ₩29,268 | +0.05% | 34.5만 |
|---|
| 2025.10.22 | ₩29,456 | ₩29,456 | ₩29,295 | ₩29,362 | -0.32% | 21.5만 |
|---|
| 2025.10.21 | ₩29,416 | ₩29,456 | ₩29,309 | ₩29,416 | 0.00% | 19.5만 |
|---|
| 2025.10.20 | ₩29,228 | ₩29,295 | ₩29,215 | ₩29,268 | +0.14% | 70.4만 |
|---|
| 2025.10.17 | ₩29,175 | ₩29,255 | ₩29,134 | ₩29,228 | +0.18% | 17.6만 |
|---|
| 2025.10.16 | ₩29,134 | ₩29,201 | ₩29,027 | ₩29,175 | +0.14% | 22.5만 |
|---|
| 2025.10.15 | ₩29,067 | ₩29,215 | ₩29,014 | ₩29,081 | +0.05% | 32.1만 |
|---|
| 2025.10.14 | ₩28,853 | ₩29,201 | ₩28,812 | ₩28,987 | +0.46% | 67.7만 |
|---|
| 2025.10.13 | ₩28,866 | ₩29,027 | ₩28,705 | ₩29,027 | +0.56% | 18.2만 |
|---|
| 2025.10.10 | ₩28,960 | ₩28,960 | ₩28,705 | ₩28,705 | -0.88% | 27만 |
|---|