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 | ₩26,701 | ₩26,862 | ₩26,701 | ₩26,822 | +0.45% | 64.7만 |
| 2026.10.08 | ₩26,608 | ₩26,755 | ₩26,594 | ₩26,755 | +0.55% | 49.2만 |
| 2026.10.07 | ₩26,527 | ₩26,701 | ₩26,500 | ₩26,674 | +0.56% | 32.4만 |
| 2026.10.06 | ₩26,674 | ₩26,835 | ₩26,674 | ₩26,755 | +0.30% | 24만 |
| 2026.10.05 | ₩26,514 | ₩26,541 | ₩26,420 | ₩26,514 | 0.00% | 24.8만 |
| 2026.10.02 | ₩26,594 | ₩26,688 | ₩26,500 | ₩26,514 | -0.30% | 19.1만 |
| 2026.10.01 | ₩26,527 | ₩26,594 | ₩26,353 | ₩26,541 | +0.05% | 69.1만 |
| 2026.09.30 | ₩26,862 | ₩26,929 | ₩26,621 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,621 |
| -0.90% |
| 24.7만 |
| 2026.09.29 | ₩26,956 | ₩26,969 | ₩26,782 | ₩26,849 | -0.40% | 238만 |
|---|
| 2026.09.28 | ₩26,929 | ₩26,982 | ₩26,849 | ₩26,916 | -0.05% | 28.8만 |
|---|
| 2026.09.25 | ₩27,264 | ₩27,304 | ₩27,076 | ₩27,210 | -0.20% | 41.5만 |
|---|
| 2026.09.24 | ₩27,465 | ₩27,505 | ₩27,237 | ₩27,250 | -0.78% | 59만 |
|---|
| 2026.09.23 | ₩27,799 | ₩27,799 | ₩27,451 | ₩27,478 | -1.16% | 42.3만 |
|---|
| 2026.09.22 | ₩27,813 | ₩27,920 | ₩27,813 | ₩27,853 | +0.14% | 16.9만 |
|---|
| 2026.09.21 | ₩27,773 | ₩27,853 | ₩27,732 | ₩27,826 | +0.19% | 28.2만 |
|---|
| 2026.09.18 | ₩27,893 | ₩27,893 | ₩27,799 | ₩27,799 | -0.34% | 25.1만 |
|---|
| 2026.09.17 | ₩27,839 | ₩27,933 | ₩27,839 | ₩27,906 | +0.24% | 21.7만 |
|---|
| 2026.09.16 | ₩27,665 | ₩27,813 | ₩27,639 | ₩27,679 | +0.05% | 23.4만 |
|---|
| 2026.09.15 | ₩27,639 | ₩27,639 | ₩27,572 | ₩27,598 | -0.15% | 20.8만 |
|---|
| 2026.09.14 | ₩27,679 | ₩27,746 | ₩27,585 | ₩27,679 | 0.00% | 18.7만 |
|---|
| 2026.09.11 | ₩27,866 | ₩27,920 | ₩27,746 | ₩27,746 | -0.43% | 17.4만 |
|---|
| 2026.09.10 | ₩27,893 | ₩27,893 | ₩27,786 | ₩27,799 | -0.34% | 40.4만 |
|---|
| 2026.09.09 | ₩28,094 | ₩28,121 | ₩27,973 | ₩28,040 | -0.19% | 13만 |
|---|
| 2026.09.08 | ₩28,174 | ₩28,174 | ₩28,121 | ₩28,147 | -0.10% | 15.8만 |
|---|
| 2026.09.04 | ₩28,174 | ₩28,201 | ₩28,121 | ₩28,174 | 0.00% | 16.6만 |
|---|
| 2026.09.03 | ₩28,161 | ₩28,188 | ₩28,134 | ₩28,147 | -0.05% | 25.6만 |
|---|
| 2026.09.02 | ₩28,014 | ₩28,054 | ₩28,014 | ₩28,014 | 0.00% | 22.5만 |
|---|
| 2026.09.01 | ₩28,067 | ₩28,134 | ₩28,000 | ₩28,014 | -0.19% | 44.3만 |
|---|
| 2026.08.31 | ₩28,161 | ₩28,161 | ₩28,094 | ₩28,147 | -0.05% | 22.1만 |
|---|
| 2026.08.28 | ₩28,295 | ₩28,362 | ₩28,188 | ₩28,214 | -0.28% | 19.3만 |
|---|
| 2026.08.27 | ₩28,281 | ₩28,335 | ₩28,268 | ₩28,308 | +0.09% | 10.4만 |
|---|
| 2026.08.26 | ₩28,281 | ₩28,322 | ₩28,255 | ₩28,308 | +0.09% | 56.9만 |
|---|
| 2026.08.25 | ₩28,255 | ₩28,335 | ₩28,241 | ₩28,335 | +0.28% | 21.8만 |
|---|
| 2026.08.24 | ₩28,134 | ₩28,255 | ₩28,107 | ₩28,147 | +0.05% | 15.3만 |
|---|
| 2026.08.21 | ₩28,255 | ₩28,362 | ₩28,201 | ₩28,228 | -0.09% | 77.9만 |
|---|
| 2026.08.20 | ₩28,255 | ₩28,308 | ₩28,228 | ₩28,241 | -0.05% | 32.4만 |
|---|
| 2026.08.19 | ₩28,335 | ₩28,442 | ₩28,134 | ₩28,362 | +0.09% | 90.3만 |
|---|
| 2026.08.18 | ₩28,121 | ₩28,201 | ₩28,000 | ₩28,188 | +0.24% | 431.7만 |
|---|
| 2026.08.17 | ₩28,308 | ₩28,322 | ₩28,201 | ₩28,201 | -0.38% | 14.2만 |
|---|
| 2026.08.14 | ₩28,429 | ₩28,482 | ₩28,335 | ₩28,362 | -0.24% | 20.3만 |
|---|
| 2026.08.13 | ₩28,415 | ₩28,509 | ₩28,402 | ₩28,482 | +0.24% | 15.9만 |
|---|
| 2026.08.12 | ₩28,348 | ₩28,429 | ₩28,281 | ₩28,295 | -0.19% | 17만 |
|---|
| 2026.08.11 | ₩28,322 | ₩28,388 | ₩28,255 | ₩28,268 | -0.19% | 24.2만 |
|---|
| 2026.08.10 | ₩28,429 | ₩28,429 | ₩28,268 | ₩28,281 | -0.52% | 23.2만 |
|---|
| 2026.08.07 | ₩28,469 | ₩28,536 | ₩28,402 | ₩28,482 | +0.05% | 16.7만 |
|---|
| 2026.08.06 | ₩28,388 | ₩28,522 | ₩28,322 | ₩28,335 | -0.19% | 13.4만 |
|---|
| 2026.08.05 | ₩28,362 | ₩28,442 | ₩28,362 | ₩28,362 | 0.00% | 21만 |
|---|
| 2026.08.04 | ₩28,255 | ₩28,388 | ₩28,255 | ₩28,348 | +0.33% | 36.4만 |
|---|
| 2026.08.03 | ₩28,094 | ₩28,228 | ₩28,067 | ₩28,188 | +0.33% | 52.9만 |
|---|
| 2026.07.31 | ₩28,054 | ₩28,054 | ₩27,947 | ₩28,014 | -0.14% | 18.4만 |
|---|
| 2026.07.30 | ₩28,000 | ₩28,054 | ₩27,973 | ₩28,027 | +0.10% | 36.8만 |
|---|
| 2026.07.29 | ₩28,214 | ₩28,536 | ₩27,947 | ₩27,960 | -0.90% | 25.8만 |
|---|
| 2026.07.28 | ₩28,174 | ₩28,670 | ₩28,147 | ₩28,255 | +0.29% | 11.9만 |
|---|
| 2026.07.27 | ₩28,201 | ₩28,255 | ₩28,174 | ₩28,214 | +0.05% | 12.8만 |
|---|
| 2026.07.24 | ₩28,107 | ₩28,121 | ₩28,014 | ₩28,081 | -0.10% | 18.2만 |
|---|
| 2026.07.23 | ₩28,067 | ₩28,121 | ₩27,987 | ₩28,081 | +0.05% | 30.7만 |
|---|
| 2026.07.22 | ₩28,255 | ₩28,295 | ₩28,201 | ₩28,228 | -0.09% | 13.4만 |
|---|
| 2026.07.21 | ₩28,402 | ₩28,415 | ₩28,322 | ₩28,335 | -0.24% | 12.3만 |
|---|
| 2026.07.20 | ₩28,455 | ₩28,509 | ₩28,335 | ₩28,388 | -0.24% | 18.6만 |
|---|
| 2026.07.17 | ₩28,576 | ₩28,643 | ₩28,576 | ₩28,589 | +0.05% | 19.4만 |
|---|
| 2026.07.16 | ₩28,603 | ₩28,804 | ₩28,549 | ₩28,603 | 0.00% | 14.8만 |
|---|
| 2026.07.15 | ₩28,643 | ₩28,817 | ₩28,616 | ₩28,643 | 0.00% | 21.9만 |
|---|
| 2026.07.14 | ₩28,643 | ₩28,696 | ₩28,589 | ₩28,616 | -0.09% | 19.1만 |
|---|
| 2026.07.13 | ₩28,670 | ₩28,924 | ₩28,549 | ₩28,563 | -0.37% | 35.6만 |
|---|
| 2026.07.10 | ₩28,777 | ₩28,857 | ₩28,710 | ₩28,817 | +0.14% | 15.8만 |
|---|
| 2026.07.09 | ₩28,750 | ₩28,830 | ₩28,696 | ₩28,804 | +0.19% | 25.9만 |
|---|
| 2026.07.08 | ₩28,683 | ₩29,031 | ₩28,549 | ₩28,723 | +0.14% | 50.6만 |
|---|
| 2026.07.07 | ₩28,924 | ₩28,991 | ₩28,804 | ₩28,804 | -0.42% | 14.1만 |
|---|
| 2026.07.06 | ₩28,951 | ₩29,004 | ₩28,871 | ₩28,991 | +0.14% | 18.2만 |
|---|
| 2026.07.02 | ₩28,857 | ₩29,004 | ₩28,857 | ₩28,991 | +0.46% | 40.3만 |
|---|
| 2026.07.01 | ₩28,924 | ₩29,058 | ₩28,710 | ₩28,911 | -0.05% | 67.8만 |
|---|
| 2026.06.30 | ₩29,085 | ₩29,125 | ₩28,978 | ₩28,991 | -0.32% | 18.7만 |
|---|
| 2026.06.29 | ₩29,058 | ₩29,205 | ₩29,058 | ₩29,112 | +0.18% | 81.5만 |
|---|
| 2026.06.26 | ₩29,018 | ₩29,179 | ₩28,991 | ₩29,018 | 0.00% | 34.9만 |
|---|
| 2026.06.25 | ₩29,112 | ₩29,446 | ₩28,924 | ₩29,018 | -0.32% | 74.2만 |
|---|
| 2026.06.24 | ₩28,563 | ₩29,085 | ₩28,563 | ₩29,045 | +1.69% | 13.6만 |
|---|
| 2026.06.23 | ₩28,911 | ₩29,138 | ₩28,884 | ₩28,924 | +0.05% | 20.3만 |
|---|
| 2026.06.22 | ₩29,018 | ₩29,152 | ₩28,964 | ₩28,978 | -0.14% | 21.1만 |
|---|
| 2026.06.18 | ₩29,299 | ₩29,299 | ₩29,098 | ₩29,259 | -0.14% | 18.6만 |
|---|
| 2026.06.17 | ₩29,179 | ₩29,246 | ₩29,071 | ₩29,085 | -0.32% | 65만 |
|---|
| 2026.06.16 | ₩29,219 | ₩29,246 | ₩29,192 | ₩29,205 | -0.05% | 10.2만 |
|---|
| 2026.06.15 | ₩29,192 | ₩29,272 | ₩28,978 | ₩29,179 | -0.05% | 25.5만 |
|---|
| 2026.06.12 | ₩29,058 | ₩29,058 | ₩28,938 | ₩29,045 | -0.05% | 17.2만 |
|---|
| 2026.06.11 | ₩28,763 | ₩29,018 | ₩28,670 | ₩29,004 | +0.84% | 53.9만 |
|---|
| 2026.06.10 | ₩28,683 | ₩28,844 | ₩28,295 | ₩28,670 | -0.05% | 33.3만 |
|---|
| 2026.06.09 | ₩28,830 | ₩28,830 | ₩28,656 | ₩28,804 | -0.09% | 36.1만 |
|---|
| 2026.06.08 | ₩28,830 | ₩28,830 | ₩28,656 | ₩28,656 | -0.60% | 13.5만 |
|---|
| 2026.06.05 | ₩28,830 | ₩29,125 | ₩28,723 | ₩28,750 | -0.28% | 13.1만 |
|---|
| 2026.06.04 | ₩28,924 | ₩29,004 | ₩28,844 | ₩28,991 | +0.23% | 65.9만 |
|---|
| 2026.06.03 | ₩28,911 | ₩28,938 | ₩28,857 | ₩28,924 | +0.05% | 21.1만 |
|---|
| 2026.06.02 | ₩28,924 | ₩29,031 | ₩28,924 | ₩29,004 | +0.28% | 9.7만 |
|---|
| 2026.06.01 | ₩28,884 | ₩28,924 | ₩28,723 | ₩28,897 | +0.05% | 56.8만 |
|---|
| 2026.05.29 | ₩28,897 | ₩28,964 | ₩28,804 | ₩28,911 | +0.05% | 39.9만 |
|---|
| 2026.05.28 | ₩28,670 | ₩28,871 | ₩28,630 | ₩28,790 | +0.42% | 42.3만 |
|---|
| 2026.05.27 | ₩28,656 | ₩28,991 | ₩28,656 | ₩28,723 | +0.23% | 11.6만 |
|---|
| 2026.05.26 | ₩28,549 | ₩28,763 | ₩28,536 | ₩28,589 | +0.14% | 48.6만 |
|---|
| 2026.05.22 | ₩28,388 | ₩28,536 | ₩28,335 | ₩28,388 | 0.00% | 29.4만 |
|---|
| 2026.05.21 | ₩28,214 | ₩28,402 | ₩28,147 | ₩28,322 | +0.38% | 78.9만 |
|---|
| 2026.05.20 | ₩28,067 | ₩28,335 | ₩27,987 | ₩28,268 | +0.72% | 19만 |
|---|
| 2026.05.19 | ₩28,107 | ₩28,335 | ₩28,000 | ₩28,067 | -0.14% | 15.6만 |
|---|
| 2026.05.18 | ₩28,268 | ₩28,335 | ₩28,161 | ₩28,214 | -0.19% | 18.4만 |
|---|
| 2026.05.15 | ₩28,482 | ₩28,549 | ₩28,348 | ₩28,402 | -0.28% | 22.2만 |
|---|
| 2026.05.14 | ₩28,763 | ₩28,817 | ₩28,670 | ₩28,710 | -0.19% | 14.7만 |
|---|
| 2026.05.13 | ₩28,723 | ₩28,777 | ₩28,630 | ₩28,683 | -0.14% | 27.1만 |
|---|
| 2026.05.12 | ₩28,804 | ₩28,804 | ₩28,241 | ₩28,777 | -0.09% | 24.9만 |
|---|
| 2026.05.11 | ₩28,938 | ₩29,031 | ₩28,857 | ₩28,897 | -0.14% | 22.8만 |
|---|
| 2026.05.08 | ₩29,018 | ₩29,071 | ₩28,938 | ₩29,018 | 0.00% | 17.8만 |
|---|
| 2026.05.07 | ₩29,098 | ₩29,098 | ₩28,897 | ₩28,938 | -0.55% | 24.5만 |
|---|
| 2026.05.06 | ₩28,938 | ₩29,071 | ₩28,938 | ₩29,045 | +0.37% | 28.4만 |
|---|
| 2026.05.05 | ₩28,737 | ₩28,817 | ₩28,710 | ₩28,777 | +0.14% | 47.8만 |
|---|
| 2026.05.04 | ₩28,790 | ₩28,857 | ₩28,563 | ₩28,589 | -0.70% | 30.3만 |
|---|
| 2026.05.01 | ₩28,750 | ₩28,938 | ₩28,750 | ₩28,844 | +0.33% | 19.3만 |
|---|
| 2026.04.30 | ₩28,696 | ₩28,938 | ₩28,683 | ₩28,750 | +0.19% | 60.7만 |
|---|
| 2026.04.29 | ₩28,710 | ₩28,723 | ₩28,616 | ₩28,630 | -0.28% | 18만 |
|---|
| 2026.04.28 | ₩28,750 | ₩28,817 | ₩28,710 | ₩28,790 | +0.14% | 13.2만 |
|---|
| 2026.04.27 | ₩28,857 | ₩28,938 | ₩28,790 | ₩28,844 | -0.05% | 18.1만 |
|---|
| 2026.04.24 | ₩28,844 | ₩28,924 | ₩28,790 | ₩28,911 | +0.23% | 27.4만 |
|---|
| 2026.04.23 | ₩28,951 | ₩29,098 | ₩28,723 | ₩28,871 | -0.28% | 58.7만 |
|---|
| 2026.04.22 | ₩29,031 | ₩29,058 | ₩28,951 | ₩28,991 | -0.14% | 23.5만 |
|---|
| 2026.04.21 | ₩29,018 | ₩29,125 | ₩28,884 | ₩28,911 | -0.37% | 26.8만 |
|---|
| 2026.04.20 | ₩29,071 | ₩29,071 | ₩28,978 | ₩29,018 | -0.18% | 13.9만 |
|---|
| 2026.04.17 | ₩29,165 | ₩29,286 | ₩29,138 | ₩29,152 | -0.05% | 24.4만 |
|---|
| 2026.04.16 | ₩29,004 | ₩29,031 | ₩28,857 | ₩28,911 | -0.32% | 22만 |
|---|
| 2026.04.15 | ₩28,951 | ₩29,071 | ₩28,951 | ₩29,058 | +0.37% | 16.9만 |
|---|
| 2026.04.14 | ₩28,951 | ₩29,125 | ₩28,951 | ₩29,125 | +0.60% | 17.6만 |
|---|
| 2026.04.13 | ₩28,710 | ₩28,938 | ₩28,683 | ₩28,911 | +0.70% | 20.4만 |
|---|
| 2026.04.10 | ₩28,763 | ₩28,790 | ₩28,656 | ₩28,723 | -0.14% | 12.5만 |
|---|
| 2026.04.09 | ₩28,603 | ₩28,844 | ₩28,549 | ₩28,737 | +0.47% | 65.7만 |
|---|
| 2026.04.08 | ₩28,763 | ₩28,844 | ₩28,509 | ₩28,603 | -0.56% | 187만 |
|---|
| 2026.04.07 | ₩28,147 | ₩28,268 | ₩27,960 | ₩28,214 | +0.24% | 33.3만 |
|---|
| 2026.04.06 | ₩28,147 | ₩28,268 | ₩27,987 | ₩28,188 | +0.14% | 24.1만 |
|---|
| 2026.04.02 | ₩28,054 | ₩28,228 | ₩27,973 | ₩28,201 | +0.53% | 90.4만 |
|---|
| 2026.04.01 | ₩28,121 | ₩28,255 | ₩28,067 | ₩28,134 | +0.05% | 69.9만 |
|---|
| 2026.03.31 | ₩27,826 | ₩28,094 | ₩27,759 | ₩27,987 | +0.58% | 67.6만 |
|---|
| 2026.03.30 | ₩27,773 | ₩27,786 | ₩27,585 | ₩27,639 | -0.48% | 19.1만 |
|---|
| 2026.03.27 | ₩27,706 | ₩27,880 | ₩27,398 | ₩27,572 | -0.48% | 31.9만 |
|---|
| 2026.03.26 | ₩28,014 | ₩28,121 | ₩27,786 | ₩27,799 | -0.76% | 68.7만 |
|---|
| 2026.03.25 | ₩28,174 | ₩28,241 | ₩27,746 | ₩28,147 | -0.10% | 26.7만 |
|---|
| 2026.03.24 | ₩27,813 | ₩27,973 | ₩27,692 | ₩27,813 | 0.00% | 58.7만 |
|---|
| 2026.03.23 | ₩27,799 | ₩28,027 | ₩27,598 | ₩27,933 | +0.48% | 53.6만 |
|---|
| 2026.03.20 | ₩28,161 | ₩28,268 | ₩27,746 | ₩27,773 | -1.38% | 33.3만 |
|---|
| 2026.03.19 | ₩28,147 | ₩28,469 | ₩28,081 | ₩28,362 | +0.76% | 96.6만 |
|---|
| 2026.03.18 | ₩28,522 | ₩28,589 | ₩28,268 | ₩28,268 | -0.89% | 35.3만 |
|---|
| 2026.03.17 | ₩28,563 | ₩28,589 | ₩28,335 | ₩28,536 | -0.09% | 26.6만 |
|---|
| 2026.03.16 | ₩28,402 | ₩28,482 | ₩28,081 | ₩28,388 | -0.05% | 36.3만 |
|---|
| 2026.03.13 | ₩28,509 | ₩28,670 | ₩28,228 | ₩28,241 | -0.94% | 90.2만 |
|---|
| 2026.03.12 | ₩28,656 | ₩28,723 | ₩28,455 | ₩28,469 | -0.65% | 20.9만 |
|---|
| 2026.03.11 | ₩28,871 | ₩28,991 | ₩28,737 | ₩28,750 | -0.42% | 42.7만 |
|---|
| 2026.03.10 | ₩28,924 | ₩29,045 | ₩28,844 | ₩28,857 | -0.23% | 38.9만 |
|---|
| 2026.03.09 | ₩28,549 | ₩28,924 | ₩28,509 | ₩28,897 | +1.22% | 54.3만 |
|---|
| 2026.03.06 | ₩28,790 | ₩28,897 | ₩28,750 | ₩28,777 | -0.05% | 64.1만 |
|---|
| 2026.03.05 | ₩29,085 | ₩29,192 | ₩28,964 | ₩29,031 | -0.18% | 72.4만 |
|---|
| 2026.03.04 | ₩29,058 | ₩29,232 | ₩28,911 | ₩29,165 | +0.37% | 29.7만 |
|---|
| 2026.03.03 | ₩28,844 | ₩29,098 | ₩28,710 | ₩29,085 | +0.84% | 45.5만 |
|---|
| 2026.03.02 | ₩29,205 | ₩29,433 | ₩29,152 | ₩29,246 | +0.14% | 29만 |
|---|
| 2026.02.27 | ₩29,379 | ₩29,487 | ₩29,299 | ₩29,433 | +0.18% | 20.4만 |
|---|
| 2026.02.26 | ₩29,487 | ₩29,487 | ₩29,366 | ₩29,420 | -0.23% | 20.8만 |
|---|
| 2026.02.25 | ₩29,446 | ₩29,473 | ₩29,366 | ₩29,446 | 0.00% | 23.1만 |
|---|
| 2026.02.24 | ₩29,420 | ₩29,460 | ₩29,366 | ₩29,406 | -0.05% | 26만 |
|---|
| 2026.02.23 | ₩29,433 | ₩29,473 | ₩29,366 | ₩29,433 | 0.00% | 18.7만 |
|---|
| 2026.02.20 | ₩29,460 | ₩29,540 | ₩29,406 | ₩29,527 | +0.23% | 24.7만 |
|---|
| 2026.02.19 | ₩29,433 | ₩29,701 | ₩29,433 | ₩29,513 | +0.27% | 483.4만 |
|---|
| 2026.02.18 | ₩29,540 | ₩29,620 | ₩29,513 | ₩29,553 | +0.05% | 28.8만 |
|---|
| 2026.02.17 | ₩29,553 | ₩29,580 | ₩29,513 | ₩29,540 | -0.05% | 279.9만 |
|---|
| 2026.02.13 | ₩29,406 | ₩29,513 | ₩29,312 | ₩29,446 | +0.14% | 23.2만 |
|---|
| 2026.02.12 | ₩29,353 | ₩29,446 | ₩29,286 | ₩29,379 | +0.09% | 45.3만 |
|---|
| 2026.02.11 | ₩29,232 | ₩29,299 | ₩29,112 | ₩29,272 | +0.14% | 56.3만 |
|---|
| 2026.02.10 | ₩29,179 | ₩29,286 | ₩29,152 | ₩29,232 | +0.18% | 21.4만 |
|---|
| 2026.02.09 | ₩29,004 | ₩29,152 | ₩28,938 | ₩29,112 | +0.37% | 46.6만 |
|---|
| 2026.02.06 | ₩28,991 | ₩29,098 | ₩28,951 | ₩29,058 | +0.23% | 81.5만 |
|---|
| 2026.02.05 | ₩28,897 | ₩29,031 | ₩28,884 | ₩28,964 | +0.23% | 26.7만 |
|---|
| 2026.02.04 | ₩28,897 | ₩29,004 | ₩28,817 | ₩28,871 | -0.09% | 32.3만 |
|---|
| 2026.02.03 | ₩28,897 | ₩29,004 | ₩28,790 | ₩28,871 | -0.09% | 32.1만 |
|---|
| 2026.02.02 | ₩28,911 | ₩28,964 | ₩28,804 | ₩28,884 | -0.09% | 69.5만 |
|---|
| 2026.01.30 | ₩28,884 | ₩28,978 | ₩28,871 | ₩28,871 | -0.05% | 20.9만 |
|---|
| 2026.01.29 | ₩28,871 | ₩28,938 | ₩28,804 | ₩28,938 | +0.23% | 17.3만 |
|---|
| 2026.01.28 | ₩28,924 | ₩29,018 | ₩28,871 | ₩28,897 | -0.09% | 19만 |
|---|
| 2026.01.27 | ₩28,964 | ₩29,018 | ₩28,897 | ₩28,938 | -0.09% | 128.2만 |
|---|
| 2026.01.26 | ₩28,978 | ₩29,031 | ₩28,857 | ₩29,031 | +0.18% | 19.3만 |
|---|
| 2026.01.23 | ₩28,911 | ₩28,978 | ₩28,777 | ₩28,978 | +0.23% | 188.4만 |
|---|
| 2026.01.22 | ₩28,857 | ₩28,951 | ₩28,804 | ₩28,911 | +0.19% | 52.7만 |
|---|
| 2026.01.21 | ₩28,737 | ₩28,938 | ₩28,643 | ₩28,897 | +0.56% | 32.7만 |
|---|
| 2026.01.20 | ₩28,616 | ₩28,763 | ₩28,308 | ₩28,603 | -0.05% | 36.9만 |
|---|
| 2026.01.16 | ₩29,031 | ₩29,058 | ₩28,964 | ₩28,978 | -0.18% | 108.2만 |
|---|
| 2026.01.15 | ₩29,112 | ₩29,112 | ₩29,018 | ₩29,031 | -0.28% | 102.4만 |
|---|
| 2026.01.14 | ₩28,897 | ₩29,031 | ₩28,897 | ₩29,018 | +0.42% | 18.9만 |
|---|
| 2026.01.13 | ₩28,951 | ₩28,978 | ₩28,884 | ₩28,911 | -0.14% | 43.7만 |
|---|
| 2026.01.12 | ₩28,911 | ₩29,031 | ₩28,911 | ₩28,978 | +0.23% | 37.7만 |
|---|
| 2026.01.09 | ₩28,924 | ₩29,031 | ₩28,897 | ₩29,018 | +0.32% | 29.9만 |
|---|
| 2026.01.08 | ₩28,857 | ₩28,924 | ₩28,830 | ₩28,897 | +0.14% | 50.1만 |
|---|
| 2026.01.07 | ₩28,991 | ₩29,031 | ₩28,924 | ₩28,924 | -0.23% | 14.2만 |
|---|
| 2026.01.06 | ₩29,058 | ₩29,058 | ₩28,951 | ₩29,031 | -0.09% | 32.5만 |
|---|
| 2026.01.05 | ₩29,045 | ₩29,098 | ₩28,991 | ₩29,071 | +0.09% | 72.7만 |
|---|
| 2026.01.02 | ₩29,098 | ₩29,138 | ₩28,978 | ₩29,045 | -0.18% | 116.4만 |
|---|
| 2025.12.31 | ₩29,152 | ₩29,165 | ₩29,004 | ₩29,004 | -0.51% | 24.3만 |
|---|
| 2025.12.30 | ₩29,138 | ₩29,219 | ₩29,112 | ₩29,125 | -0.05% | 20.8만 |
|---|
| 2025.12.29 | ₩29,152 | ₩29,246 | ₩29,112 | ₩29,192 | +0.14% | 23.6만 |
|---|
| 2025.12.26 | ₩29,259 | ₩29,299 | ₩29,018 | ₩29,138 | -0.41% | 16.5만 |
|---|
| 2025.12.24 | ₩29,058 | ₩29,192 | ₩29,058 | ₩29,192 | +0.46% | 8.3만 |
|---|
| 2025.12.23 | ₩29,004 | ₩29,098 | ₩29,004 | ₩29,031 | +0.09% | 17.3만 |
|---|
| 2025.12.22 | ₩29,058 | ₩29,085 | ₩28,978 | ₩28,978 | -0.28% | 37.5만 |
|---|
| 2025.12.19 | ₩29,192 | ₩29,219 | ₩29,045 | ₩29,165 | -0.09% | 15.5만 |
|---|
| 2025.12.18 | ₩29,179 | ₩29,259 | ₩29,125 | ₩29,192 | +0.05% | 18.5만 |
|---|
| 2025.12.17 | ₩29,179 | ₩29,179 | ₩29,045 | ₩29,045 | -0.46% | 23.9만 |
|---|
| 2025.12.16 | ₩29,179 | ₩29,219 | ₩29,138 | ₩29,179 | 0.00% | 13만 |
|---|
| 2025.12.15 | ₩29,312 | ₩29,312 | ₩29,152 | ₩29,152 | -0.55% | 13.9만 |
|---|
| 2025.12.12 | ₩29,152 | ₩29,165 | ₩28,991 | ₩29,125 | -0.09% | 15.6만 |
|---|
| 2025.12.11 | ₩29,165 | ₩29,366 | ₩29,125 | ₩29,152 | -0.05% | 36.7만 |
|---|
| 2025.12.10 | ₩28,951 | ₩29,165 | ₩28,830 | ₩29,125 | +0.60% | 17.5만 |
|---|
| 2025.12.09 | ₩29,045 | ₩29,085 | ₩28,884 | ₩29,031 | -0.05% | 25.1만 |
|---|
| 2025.12.08 | ₩29,138 | ₩29,312 | ₩28,830 | ₩29,045 | -0.32% | 17.4만 |
|---|
| 2025.12.05 | ₩29,219 | ₩29,326 | ₩29,205 | ₩29,259 | +0.14% | 35.2만 |
|---|
| 2025.12.04 | ₩29,259 | ₩29,299 | ₩29,192 | ₩29,246 | -0.05% | 36.1만 |
|---|
| 2025.12.03 | ₩29,232 | ₩29,353 | ₩29,165 | ₩29,326 | +0.32% | 78.9만 |
|---|
| 2025.12.02 | ₩29,085 | ₩29,246 | ₩29,071 | ₩29,232 | +0.51% | 16.1만 |
|---|
| 2025.12.01 | ₩29,045 | ₩29,125 | ₩29,045 | ₩29,045 | 0.00% | 84.1만 |
|---|
| 2025.11.28 | ₩29,219 | ₩29,366 | ₩29,152 | ₩29,246 | +0.09% | 14.4만 |
|---|
| 2025.11.26 | ₩29,125 | ₩29,406 | ₩29,071 | ₩29,219 | +0.32% | 16.5만 |
|---|
| 2025.11.25 | ₩29,071 | ₩29,179 | ₩29,058 | ₩29,138 | +0.23% | 22.7만 |
|---|
| 2025.11.24 | ₩29,071 | ₩29,112 | ₩28,991 | ₩29,058 | -0.05% | 77.2만 |
|---|
| 2025.11.21 | ₩29,125 | ₩29,219 | ₩29,071 | ₩29,125 | 0.00% | 26.4만 |
|---|
| 2025.11.20 | ₩29,179 | ₩29,272 | ₩29,045 | ₩29,045 | -0.46% | 21.2만 |
|---|
| 2025.11.19 | ₩29,138 | ₩29,219 | ₩29,098 | ₩29,152 | +0.05% | 18.4만 |
|---|
| 2025.11.18 | ₩29,179 | ₩29,192 | ₩29,071 | ₩29,138 | -0.14% | 32.3만 |
|---|
| 2025.11.17 | ₩29,179 | ₩29,272 | ₩29,125 | ₩29,152 | -0.09% | 19.8만 |
|---|
| 2025.11.14 | ₩29,205 | ₩29,219 | ₩29,112 | ₩29,112 | -0.32% | 18만 |
|---|
| 2025.11.13 | ₩29,299 | ₩29,299 | ₩29,112 | ₩29,112 | -0.64% | 32.8만 |
|---|
| 2025.11.12 | ₩29,286 | ₩29,366 | ₩29,192 | ₩29,299 | +0.05% | 23.8만 |
|---|
| 2025.11.11 | ₩29,232 | ₩29,326 | ₩29,219 | ₩29,299 | +0.23% | 25.8만 |
|---|
| 2025.11.10 | ₩29,205 | ₩29,312 | ₩29,045 | ₩29,205 | 0.00% | 32.9만 |
|---|
| 2025.11.07 | ₩29,058 | ₩29,165 | ₩29,031 | ₩29,125 | +0.23% | 18.2만 |
|---|
| 2025.11.06 | ₩29,138 | ₩29,179 | ₩29,085 | ₩29,085 | -0.18% | 32.9만 |
|---|
| 2025.11.05 | ₩29,165 | ₩29,165 | ₩28,964 | ₩28,964 | -0.69% | 38.3만 |
|---|
| 2025.11.04 | ₩29,125 | ₩29,192 | ₩29,112 | ₩29,152 | +0.09% | 36.4만 |
|---|
| 2025.11.03 | ₩29,286 | ₩29,286 | ₩29,138 | ₩29,232 | -0.18% | 54.2만 |
|---|
| 2025.10.31 | ₩29,353 | ₩29,379 | ₩29,272 | ₩29,339 | -0.05% | 33.5만 |
|---|
| 2025.10.30 | ₩29,232 | ₩29,339 | ₩29,112 | ₩29,286 | +0.18% | 24.1만 |
|---|
| 2025.10.29 | ₩29,513 | ₩29,553 | ₩29,299 | ₩29,312 | -0.68% | 33.8만 |
|---|
| 2025.10.28 | ₩29,446 | ₩29,500 | ₩29,192 | ₩29,473 | +0.09% | 81.4만 |
|---|
| 2025.10.27 | ₩29,406 | ₩29,500 | ₩29,312 | ₩29,500 | +0.32% | 33.1만 |
|---|
| 2025.10.24 | ₩29,379 | ₩29,393 | ₩29,259 | ₩29,353 | -0.09% | 26.7만 |
|---|
| 2025.10.23 | ₩29,205 | ₩29,272 | ₩29,165 | ₩29,219 | +0.05% | 34.5만 |
|---|
| 2025.10.22 | ₩29,406 | ₩29,406 | ₩29,246 | ₩29,312 | -0.32% | 21.5만 |
|---|
| 2025.10.21 | ₩29,366 | ₩29,406 | ₩29,259 | ₩29,366 | 0.00% | 19.5만 |
|---|
| 2025.10.20 | ₩29,179 | ₩29,246 | ₩29,165 | ₩29,219 | +0.14% | 70.4만 |
|---|
| 2025.10.17 | ₩29,125 | ₩29,205 | ₩29,085 | ₩29,179 | +0.18% | 17.6만 |
|---|
| 2025.10.16 | ₩29,085 | ₩29,152 | ₩28,978 | ₩29,125 | +0.14% | 22.5만 |
|---|
| 2025.10.15 | ₩29,018 | ₩29,165 | ₩28,964 | ₩29,031 | +0.05% | 32.1만 |
|---|
| 2025.10.14 | ₩28,804 | ₩29,152 | ₩28,763 | ₩28,938 | +0.46% | 67.7만 |
|---|
| 2025.10.13 | ₩28,817 | ₩28,978 | ₩28,656 | ₩28,978 | +0.56% | 18.2만 |
|---|
| 2025.10.10 | ₩28,911 | ₩28,911 | ₩28,656 | ₩28,656 | -0.88% | 27만 |
|---|