시장 데이터를 불러오는 중
전체 종목
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF 과거 주가
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF · PDBC · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF · PDBC · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,237 | ₩26,404 | ₩26,164 | ₩26,277 | +0.15% | 452.8만 |
| 2026.10.08 | ₩26,224 | ₩26,438 | ₩26,050 | ₩26,264 | +0.15% | 610만 |
| 2026.10.07 | ₩26,090 | ₩26,150 | ₩25,763 | ₩25,943 | -0.56% | 406.5만 |
| 2026.10.06 | ₩25,636 | ₩26,037 | ₩25,582 | ₩26,010 | +1.46% | 379.6만 |
| 2026.10.05 | ₩25,863 | ₩26,050 | ₩25,729 | ₩25,729 | -0.52% | 677.9만 |
| 2026.10.02 | ₩25,662 | ₩25,983 | ₩25,482 | ₩25,983 | +1.25% | 707.3만 |
| 2026.10.01 | ₩25,796 | ₩26,144 | ₩25,743 | ₩26,144 | +1.35% | 858.8만 |
| 2026.09.30 | ₩25,983 | ₩25,990 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,796 |
| -0.72% |
| 1103.9만 |
| 2026.09.29 | ₩25,555 | ₩25,689 | ₩25,495 | ₩25,515 | -0.16% | 538.4만 |
|---|
| 2026.09.28 | ₩26,063 | ₩26,144 | ₩25,665 | ₩25,890 | -0.67% | 664.7만 |
|---|
| 2026.09.25 | ₩26,110 | ₩26,250 | ₩25,883 | ₩26,063 | -0.18% | 771.6만 |
|---|
| 2026.09.24 | ₩26,250 | ₩26,665 | ₩26,210 | ₩26,464 | +0.81% | 487.6만 |
|---|
| 2026.09.23 | ₩25,983 | ₩26,250 | ₩25,943 | ₩26,210 | +0.87% | 499.3만 |
|---|
| 2026.09.22 | ₩25,816 | ₩26,063 | ₩25,783 | ₩25,876 | +0.23% | 461.9만 |
|---|
| 2026.09.21 | ₩26,023 | ₩26,063 | ₩25,836 | ₩25,983 | -0.15% | 569만 |
|---|
| 2026.09.18 | ₩26,424 | ₩26,478 | ₩26,224 | ₩26,277 | -0.56% | 490.9만 |
|---|
| 2026.09.17 | ₩26,304 | ₩26,490 | ₩26,304 | ₩26,344 | +0.15% | 379.4만 |
|---|
| 2026.09.16 | ₩26,812 | ₩26,812 | ₩26,384 | ₩26,464 | -1.30% | 668.6만 |
|---|
| 2026.09.15 | ₩26,625 | ₩26,945 | ₩26,625 | ₩26,865 | +0.90% | 762.3만 |
|---|
| 2026.09.14 | ₩26,671 | ₩26,785 | ₩26,317 | ₩26,438 | -0.88% | 558만 |
|---|
| 2026.09.11 | ₩26,371 | ₩26,498 | ₩26,304 | ₩26,451 | +0.30% | 424.5만 |
|---|
| 2026.09.10 | ₩26,484 | ₩26,812 | ₩26,351 | ₩26,798 | +1.19% | 609.8만 |
|---|
| 2026.09.09 | ₩26,144 | ₩26,204 | ₩26,043 | ₩26,197 | +0.20% | 422.5만 |
|---|
| 2026.09.08 | ₩25,743 | ₩25,836 | ₩25,609 | ₩25,796 | +0.21% | 599.2만 |
|---|
| 2026.09.04 | ₩25,275 | ₩25,474 | ₩25,101 | ₩25,408 | +0.53% | 365.7만 |
|---|
| 2026.09.03 | ₩25,422 | ₩25,616 | ₩25,422 | ₩25,515 | +0.37% | 403.6만 |
|---|
| 2026.09.02 | ₩25,355 | ₩25,542 | ₩25,301 | ₩25,475 | +0.47% | 640.5만 |
|---|
| 2026.09.01 | ₩25,088 | ₩25,502 | ₩25,074 | ₩25,462 | +1.49% | 1130.1만 |
|---|
| 2026.08.31 | ₩24,860 | ₩24,981 | ₩24,846 | ₩24,927 | +0.27% | 826만 |
|---|
| 2026.08.28 | ₩24,580 | ₩24,680 | ₩24,493 | ₩24,580 | 0.00% | 505.8만 |
|---|
| 2026.08.27 | ₩24,379 | ₩24,693 | ₩24,352 | ₩24,620 | +0.99% | 313.4만 |
|---|
| 2026.08.26 | ₩24,192 | ₩24,498 | ₩24,152 | ₩24,299 | +0.44% | 439.1만 |
|---|
| 2026.08.25 | ₩24,312 | ₩24,446 | ₩24,266 | ₩24,286 | -0.11% | 369.4만 |
|---|
| 2026.08.24 | ₩24,887 | ₩24,900 | ₩24,624 | ₩24,687 | -0.81% | 725.7만 |
|---|
| 2026.08.21 | ₩24,941 | ₩25,021 | ₩24,874 | ₩24,927 | -0.05% | 399.5만 |
|---|
| 2026.08.20 | ₩24,727 | ₩24,831 | ₩24,660 | ₩24,794 | +0.27% | 439.7만 |
|---|
| 2026.08.19 | ₩24,446 | ₩24,660 | ₩24,446 | ₩24,500 | +0.22% | 310.3만 |
|---|
| 2026.08.18 | ₩24,673 | ₩24,673 | ₩24,299 | ₩24,326 | -1.41% | 298.1만 |
|---|
| 2026.08.17 | ₩24,012 | ₩24,386 | ₩24,012 | ₩24,339 | +1.36% | 372.9만 |
|---|
| 2026.08.14 | ₩23,738 | ₩23,952 | ₩23,711 | ₩23,938 | +0.84% | 255.2만 |
|---|
| 2026.08.13 | ₩23,791 | ₩23,911 | ₩23,631 | ₩23,751 | -0.17% | 385.4만 |
|---|
| 2026.08.12 | ₩23,911 | ₩24,032 | ₩23,865 | ₩24,018 | +0.45% | 521만 |
|---|
| 2026.08.11 | ₩23,738 | ₩23,938 | ₩23,698 | ₩23,938 | +0.84% | 373.3만 |
|---|
| 2026.08.10 | ₩23,504 | ₩23,897 | ₩23,484 | ₩23,831 | +1.39% | 939.6만 |
|---|
| 2026.08.07 | ₩23,043 | ₩23,243 | ₩23,029 | ₩23,056 | +0.06% | 317.1만 |
|---|
| 2026.08.06 | ₩22,829 | ₩23,096 | ₩22,789 | ₩23,029 | +0.88% | 1486만 |
|---|
| 2026.08.05 | ₩22,722 | ₩22,775 | ₩22,602 | ₩22,695 | -0.12% | 630.9만 |
|---|
| 2026.08.04 | ₩22,668 | ₩22,708 | ₩22,508 | ₩22,588 | -0.35% | 648.3만 |
|---|
| 2026.08.03 | ₩22,869 | ₩23,069 | ₩22,802 | ₩23,056 | +0.82% | 1979.6만 |
|---|
| 2026.07.31 | ₩23,510 | ₩23,557 | ₩23,337 | ₩23,470 | -0.17% | 920.1만 |
|---|
| 2026.07.30 | ₩23,323 | ₩23,433 | ₩23,323 | ₩23,390 | +0.29% | 414만 |
|---|
| 2026.07.29 | ₩23,337 | ₩23,524 | ₩23,303 | ₩23,484 | +0.63% | 432.9만 |
|---|
| 2026.07.28 | ₩23,003 | ₩23,056 | ₩22,688 | ₩22,802 | -0.87% | 542.2만 |
|---|
| 2026.07.27 | ₩23,410 | ₩23,430 | ₩23,123 | ₩23,176 | -1.00% | 502.5만 |
|---|
| 2026.07.24 | ₩23,958 | ₩24,032 | ₩23,804 | ₩23,992 | +0.14% | 473.5만 |
|---|
| 2026.07.23 | ₩24,165 | ₩24,366 | ₩24,139 | ₩24,139 | -0.11% | 474.7만 |
|---|
| 2026.07.22 | ₩23,751 | ₩23,891 | ₩23,738 | ₩23,804 | +0.23% | 304.2만 |
|---|
| 2026.07.21 | ₩23,497 | ₩23,604 | ₩23,457 | ₩23,591 | +0.40% | 626.1만 |
|---|
| 2026.07.20 | ₩23,089 | ₩23,290 | ₩23,056 | ₩23,230 | +0.61% | 602.7만 |
|---|
| 2026.07.17 | ₩22,922 | ₩23,136 | ₩22,886 | ₩23,056 | +0.58% | 6468.6만 |
|---|
| 2026.07.16 | ₩22,869 | ₩22,936 | ₩22,655 | ₩22,668 | -0.88% | 409.3만 |
|---|
| 2026.07.15 | ₩22,882 | ₩22,989 | ₩22,708 | ₩22,949 | +0.29% | 486.4만 |
|---|
| 2026.07.14 | ₩22,849 | ₩22,889 | ₩22,655 | ₩22,829 | -0.09% | 745.6만 |
|---|
| 2026.07.13 | ₩22,207 | ₩22,642 | ₩22,160 | ₩22,588 | +1.72% | 422.1만 |
|---|
| 2026.07.10 | ₩21,895 | ₩22,080 | ₩21,860 | ₩21,973 | +0.36% | 272.2만 |
|---|
| 2026.07.09 | ₩22,127 | ₩22,147 | ₩21,947 | ₩21,947 | -0.82% | 934.3만 |
|---|
| 2026.07.08 | ₩22,040 | ₩22,305 | ₩21,953 | ₩22,214 | +0.79% | 914.9만 |
|---|
| 2026.07.07 | ₩21,586 | ₩21,840 | ₩21,562 | ₩21,813 | +1.05% | 316.5만 |
|---|
| 2026.07.06 | ₩21,412 | ₩21,546 | ₩21,385 | ₩21,519 | +0.50% | 313만 |
|---|
| 2026.07.02 | ₩21,158 | ₩21,238 | ₩21,085 | ₩21,212 | +0.25% | 524.5만 |
|---|
| 2026.07.01 | ₩21,212 | ₩21,305 | ₩21,078 | ₩21,091 | -0.57% | 1601.4만 |
|---|
| 2026.06.30 | ₩21,359 | ₩21,385 | ₩21,171 | ₩21,225 | -0.63% | 1187.2만 |
|---|
| 2026.06.29 | ₩21,252 | ₩21,265 | ₩21,131 | ₩21,171 | -0.38% | 294.4만 |
|---|
| 2026.06.26 | ₩21,198 | ₩21,258 | ₩21,125 | ₩21,212 | +0.06% | 438.3만 |
|---|
| 2026.06.25 | ₩21,171 | ₩21,546 | ₩21,158 | ₩21,532 | +1.70% | 554.5만 |
|---|
| 2026.06.24 | ₩21,171 | ₩21,258 | ₩21,051 | ₩21,091 | -0.38% | 658.4만 |
|---|
| 2026.06.23 | ₩21,619 | ₩21,679 | ₩21,563 | ₩21,626 | +0.03% | 358.9만 |
|---|
| 2026.06.22 | ₩21,987 | ₩22,000 | ₩21,800 | ₩21,866 | -0.55% | 466.9만 |
|---|
| 2026.06.18 | ₩22,000 | ₩22,114 | ₩21,760 | ₩22,054 | +0.24% | 699.5만 |
|---|
| 2026.06.17 | ₩22,321 | ₩22,655 | ₩22,080 | ₩22,107 | -0.96% | 670.2만 |
|---|
| 2026.06.16 | ₩22,281 | ₩22,388 | ₩22,147 | ₩22,281 | 0.00% | 631만 |
|---|
| 2026.06.15 | ₩22,519 | ₩22,602 | ₩22,428 | ₩22,575 | +0.25% | 974.2만 |
|---|
| 2026.06.12 | ₩22,896 | ₩23,069 | ₩22,762 | ₩22,802 | -0.41% | 386.3만 |
|---|
| 2026.06.11 | ₩23,297 | ₩23,430 | ₩22,976 | ₩23,043 | -1.09% | 539.3만 |
|---|
| 2026.06.10 | ₩23,270 | ₩23,470 | ₩23,258 | ₩23,297 | +0.11% | 410.1만 |
|---|
| 2026.06.09 | ₩23,390 | ₩23,390 | ₩23,016 | ₩23,230 | -0.69% | 924.1만 |
|---|
| 2026.06.08 | ₩23,497 | ₩23,611 | ₩23,477 | ₩23,551 | +0.23% | 716.1만 |
|---|
| 2026.06.05 | ₩23,617 | ₩23,631 | ₩23,297 | ₩23,337 | -1.19% | 418.8만 |
|---|
| 2026.06.04 | ₩23,885 | ₩23,897 | ₩23,724 | ₩23,858 | -0.11% | 296.6만 |
|---|
| 2026.06.03 | ₩24,179 | ₩24,232 | ₩24,058 | ₩24,125 | -0.22% | 527.8만 |
|---|
| 2026.06.02 | ₩23,911 | ₩24,058 | ₩23,885 | ₩24,032 | +0.50% | 467.3만 |
|---|
| 2026.06.01 | ₩23,925 | ₩24,165 | ₩23,798 | ₩23,885 | -0.17% | 1218.2만 |
|---|
| 2026.05.29 | ₩23,564 | ₩23,617 | ₩23,350 | ₩23,551 | -0.06% | 1158.3만 |
|---|
| 2026.05.28 | ₩23,657 | ₩23,724 | ₩23,319 | ₩23,684 | +0.11% | 556.7만 |
|---|
| 2026.05.27 | ₩23,484 | ₩23,671 | ₩23,437 | ₩23,524 | +0.17% | 409.8만 |
|---|
| 2026.05.26 | ₩24,018 | ₩24,165 | ₩23,891 | ₩23,938 | -0.33% | 855.6만 |
|---|
| 2026.05.22 | ₩24,393 | ₩24,526 | ₩24,179 | ₩24,326 | -0.27% | 407.2만 |
|---|
| 2026.05.21 | ₩24,900 | ₩24,934 | ₩24,252 | ₩24,473 | -1.72% | 420.4만 |
|---|
| 2026.05.20 | ₩24,967 | ₩25,021 | ₩24,433 | ₩24,620 | -1.39% | 481만 |
|---|
| 2026.05.19 | ₩25,141 | ₩25,235 | ₩25,021 | ₩25,181 | +0.16% | 561.9만 |
|---|
| 2026.05.18 | ₩24,900 | ₩25,328 | ₩24,860 | ₩25,021 | +0.48% | 608.2만 |
|---|
| 2026.05.15 | ₩24,740 | ₩24,900 | ₩24,713 | ₩24,874 | +0.54% | 490.3만 |
|---|
| 2026.05.14 | ₩24,794 | ₩24,867 | ₩24,680 | ₩24,860 | +0.27% | 358.3만 |
|---|
| 2026.05.13 | ₩25,160 | ₩25,281 | ₩24,981 | ₩24,994 | -0.66% | 385.4만 |
|---|
| 2026.05.12 | ₩25,101 | ₩25,275 | ₩24,994 | ₩25,275 | +0.69% | 609.9만 |
|---|
| 2026.05.11 | ₩24,540 | ₩24,860 | ₩24,506 | ₩24,794 | +1.03% | 485.3만 |
|---|
| 2026.05.08 | ₩24,058 | ₩24,272 | ₩24,018 | ₩24,152 | +0.39% | 658.1만 |
|---|
| 2026.05.07 | ₩23,738 | ₩24,212 | ₩23,564 | ₩24,125 | +1.63% | 1048.3만 |
|---|
| 2026.05.06 | ₩24,192 | ₩24,226 | ₩24,005 | ₩24,099 | -0.39% | 736.3만 |
|---|
| 2026.05.05 | ₩24,834 | ₩24,927 | ₩24,740 | ₩24,847 | +0.05% | 759.8만 |
|---|
| 2026.05.04 | ₩24,647 | ₩25,074 | ₩24,593 | ₩24,967 | +1.30% | 664.5만 |
|---|
| 2026.05.01 | ₩24,593 | ₩24,620 | ₩24,352 | ₩24,553 | -0.16% | 1090.9만 |
|---|
| 2026.04.30 | ₩24,526 | ₩24,767 | ₩24,500 | ₩24,767 | +0.98% | 909.2만 |
|---|
| 2026.04.29 | ₩24,593 | ₩24,774 | ₩24,553 | ₩24,727 | +0.54% | 533.6만 |
|---|
| 2026.04.28 | ₩24,112 | ₩24,192 | ₩23,978 | ₩24,152 | +0.17% | 638.5만 |
|---|
| 2026.04.27 | ₩23,923 | ₩24,085 | ₩23,878 | ₩23,992 | +0.28% | 793.5만 |
|---|
| 2026.04.24 | ₩23,708 | ₩23,831 | ₩23,551 | ₩23,778 | +0.29% | 447.9만 |
|---|
| 2026.04.23 | ₩23,510 | ₩23,921 | ₩23,497 | ₩23,845 | +1.42% | 1282.2만 |
|---|
| 2026.04.22 | ₩23,377 | ₩23,577 | ₩23,363 | ₩23,510 | +0.57% | 461만 |
|---|
| 2026.04.21 | ₩22,922 | ₩23,310 | ₩22,882 | ₩23,256 | +1.46% | 567.5만 |
|---|
| 2026.04.20 | ₩22,735 | ₩22,962 | ₩22,722 | ₩22,856 | +0.53% | 638.4만 |
|---|
| 2026.04.17 | ₩22,388 | ₩22,561 | ₩22,181 | ₩22,508 | +0.54% | 971만 |
|---|
| 2026.04.16 | ₩23,156 | ₩23,337 | ₩23,136 | ₩23,190 | +0.14% | 656.8만 |
|---|
| 2026.04.15 | ₩22,989 | ₩23,148 | ₩22,936 | ₩23,029 | +0.17% | 546만 |
|---|
| 2026.04.14 | ₩23,136 | ₩23,136 | ₩22,889 | ₩22,962 | -0.75% | 722.5만 |
|---|
| 2026.04.13 | ₩23,337 | ₩23,377 | ₩23,003 | ₩23,083 | -1.09% | 954.6만 |
|---|
| 2026.04.10 | ₩22,789 | ₩22,920 | ₩22,668 | ₩22,682 | -0.47% | 588.6만 |
|---|
| 2026.04.09 | ₩22,962 | ₩23,063 | ₩22,648 | ₩22,882 | -0.35% | 1199만 |
|---|
| 2026.04.08 | ₩22,381 | ₩22,802 | ₩22,348 | ₩22,735 | +1.58% | 4515.1만 |
|---|
| 2026.04.07 | ₩23,577 | ₩23,751 | ₩23,270 | ₩23,417 | -0.68% | 989.3만 |
|---|
| 2026.04.06 | ₩23,417 | ₩23,617 | ₩23,337 | ₩23,457 | +0.17% | 870.3만 |
|---|
| 2026.04.02 | ₩23,524 | ₩23,530 | ₩23,150 | ₩23,417 | -0.45% | 1509.4만 |
|---|
| 2026.04.01 | ₩22,856 | ₩22,962 | ₩22,715 | ₩22,856 | 0.00% | 2002.2만 |
|---|
| 2026.03.31 | ₩23,390 | ₩23,457 | ₩23,016 | ₩23,150 | -1.03% | 2161.1만 |
|---|
| 2026.03.30 | ₩23,484 | ₩23,524 | ₩23,263 | ₩23,390 | -0.40% | 776만 |
|---|
| 2026.03.27 | ₩23,083 | ₩23,343 | ₩23,016 | ₩23,256 | +0.75% | 752.9만 |
|---|
| 2026.03.26 | ₩22,762 | ₩22,922 | ₩22,695 | ₩22,749 | -0.06% | 788.5만 |
|---|
| 2026.03.25 | ₩22,174 | ₩22,556 | ₩22,160 | ₩22,495 | +1.45% | 1084.1만 |
|---|
| 2026.03.24 | ₩22,508 | ₩22,708 | ₩22,414 | ₩22,561 | +0.24% | 778.7만 |
|---|
| 2026.03.23 | ₩22,481 | ₩22,481 | ₩21,866 | ₩22,174 | -1.37% | 1285.8만 |
|---|
| 2026.03.20 | ₩23,069 | ₩23,297 | ₩22,956 | ₩23,163 | +0.41% | 934.2만 |
|---|
| 2026.03.19 | ₩23,203 | ₩23,371 | ₩22,789 | ₩23,016 | -0.81% | 1798만 |
|---|
| 2026.03.18 | ₩23,109 | ₩23,350 | ₩23,029 | ₩23,337 | +0.98% | 1472.7만 |
|---|
| 2026.03.17 | ₩22,869 | ₩22,962 | ₩22,762 | ₩22,949 | +0.35% | 623만 |
|---|
| 2026.03.16 | ₩22,829 | ₩22,896 | ₩22,508 | ₩22,588 | -1.05% | 769.3만 |
|---|
| 2026.03.13 | ₩22,749 | ₩22,976 | ₩22,668 | ₩22,896 | +0.65% | 1211.7만 |
|---|
| 2026.03.12 | ₩22,916 | ₩23,056 | ₩22,695 | ₩23,003 | +0.38% | 1308.8만 |
|---|
| 2026.03.11 | ₩22,067 | ₩22,428 | ₩21,773 | ₩22,401 | +1.51% | 997.4만 |
|---|
| 2026.03.10 | ₩21,960 | ₩22,007 | ₩21,178 | ₩21,973 | +0.06% | 1668.7만 |
|---|
| 2026.03.09 | ₩22,628 | ₩22,815 | ₩21,198 | ₩21,639 | -4.37% | 2226.7만 |
|---|
| 2026.03.06 | ₩21,753 | ₩22,027 | ₩21,706 | ₩21,893 | +0.65% | 1730.5만 |
|---|
| 2026.03.05 | ₩20,984 | ₩21,278 | ₩20,924 | ₩21,118 | +0.64% | 1730.9만 |
|---|
| 2026.03.04 | ₩20,664 | ₩20,824 | ₩20,610 | ₩20,797 | +0.65% | 753.2만 |
|---|
| 2026.03.03 | ₩20,978 | ₩20,998 | ₩20,343 | ₩20,610 | -1.75% | 1623.4만 |
|---|
| 2026.03.02 | ₩20,577 | ₩20,637 | ₩20,283 | ₩20,530 | -0.23% | 1584만 |
|---|
| 2026.02.27 | ₩19,928 | ₩19,955 | ₩19,808 | ₩19,942 | +0.07% | 774.7만 |
|---|
| 2026.02.26 | ₩19,527 | ₩19,768 | ₩19,478 | ₩19,674 | +0.75% | 515.9만 |
|---|
| 2026.02.25 | ₩19,661 | ₩19,755 | ₩19,598 | ₩19,661 | 0.00% | 409.1만 |
|---|
| 2026.02.24 | ₩19,634 | ₩19,668 | ₩19,547 | ₩19,648 | +0.07% | 468.6만 |
|---|
| 2026.02.23 | ₩19,661 | ₩19,768 | ₩19,581 | ₩19,661 | 0.00% | 1009.7만 |
|---|
| 2026.02.20 | ₩19,434 | ₩19,608 | ₩19,400 | ₩19,568 | +0.69% | 639.3만 |
|---|
| 2026.02.19 | ₩19,287 | ₩19,434 | ₩19,247 | ₩19,421 | +0.69% | 449.6만 |
|---|
| 2026.02.18 | ₩19,046 | ₩19,273 | ₩19,046 | ₩19,260 | +1.12% | 334만 |
|---|
| 2026.02.17 | ₩18,792 | ₩18,826 | ₩18,679 | ₩18,752 | -0.21% | 503.8만 |
|---|
| 2026.02.13 | ₩18,926 | ₩19,020 | ₩18,846 | ₩18,939 | +0.07% | 609.3만 |
|---|
| 2026.02.12 | ₩19,273 | ₩19,287 | ₩18,873 | ₩18,926 | -1.80% | 609.3만 |
|---|
| 2026.02.11 | ₩19,367 | ₩19,407 | ₩19,243 | ₩19,367 | 0.00% | 512.3만 |
|---|
| 2026.02.10 | ₩19,220 | ₩19,247 | ₩19,073 | ₩19,167 | -0.28% | 489.7만 |
|---|
| 2026.02.09 | ₩19,060 | ₩19,287 | ₩19,033 | ₩19,247 | +0.98% | 927.2만 |
|---|
| 2026.02.06 | ₩18,926 | ₩19,180 | ₩18,926 | ₩19,060 | +0.71% | 580.8만 |
|---|
| 2026.02.05 | ₩18,866 | ₩18,995 | ₩18,766 | ₩18,873 | +0.04% | 669만 |
|---|
| 2026.02.04 | ₩19,207 | ₩19,267 | ₩18,993 | ₩19,193 | -0.07% | 1054.1만 |
|---|
| 2026.02.03 | ₩19,006 | ₩19,180 | ₩18,946 | ₩19,153 | +0.77% | 1092.4만 |
|---|
| 2026.02.02 | ₩18,766 | ₩18,859 | ₩18,565 | ₩18,672 | -0.50% | 2292.3만 |
|---|
| 2026.01.30 | ₩19,661 | ₩19,728 | ₩18,993 | ₩19,407 | -1.29% | 1682.7만 |
|---|
| 2026.01.29 | ₩20,369 | ₩20,403 | ₩19,654 | ₩20,075 | -1.44% | 1144.3만 |
|---|
| 2026.01.28 | ₩19,648 | ₩19,821 | ₩19,600 | ₩19,808 | +0.82% | 499.3만 |
|---|
| 2026.01.27 | ₩19,287 | ₩19,547 | ₩19,220 | ₩19,541 | +1.32% | 539만 |
|---|
| 2026.01.26 | ₩19,314 | ₩19,447 | ₩19,193 | ₩19,273 | -0.21% | 539.6만 |
|---|
| 2026.01.23 | ₩19,086 | ₩19,193 | ₩19,080 | ₩19,167 | +0.42% | 468.3만 |
|---|
| 2026.01.22 | ₩18,832 | ₩18,846 | ₩18,752 | ₩18,832 | 0.00% | 460.3만 |
|---|
| 2026.01.21 | ₩18,859 | ₩18,873 | ₩18,752 | ₩18,819 | -0.21% | 422만 |
|---|
| 2026.01.20 | ₩18,672 | ₩18,699 | ₩18,592 | ₩18,619 | -0.29% | 410.3만 |
|---|
| 2026.01.16 | ₩18,405 | ₩18,431 | ₩18,304 | ₩18,351 | -0.29% | 359.4만 |
|---|
| 2026.01.15 | ₩18,378 | ₩18,498 | ₩18,338 | ₩18,405 | +0.15% | 470.2만 |
|---|
| 2026.01.14 | ₩18,699 | ₩18,752 | ₩18,445 | ₩18,552 | -0.79% | 585.4만 |
|---|
| 2026.01.13 | ₩18,485 | ₩18,605 | ₩18,465 | ₩18,525 | +0.22% | 531.8만 |
|---|
| 2026.01.12 | ₩18,284 | ₩18,431 | ₩18,263 | ₩18,391 | +0.58% | 403만 |
|---|
| 2026.01.09 | ₩18,191 | ₩18,271 | ₩18,124 | ₩18,124 | -0.37% | 288.2만 |
|---|
| 2026.01.08 | ₩17,897 | ₩18,137 | ₩17,897 | ₩18,124 | +1.27% | 455.9만 |
|---|
| 2026.01.07 | ₩18,017 | ₩18,024 | ₩17,902 | ₩17,924 | -0.52% | 398.1만 |
|---|
| 2026.01.06 | ₩18,204 | ₩18,244 | ₩18,071 | ₩18,097 | -0.59% | 505.9만 |
|---|
| 2026.01.05 | ₩17,964 | ₩18,111 | ₩17,964 | ₩18,084 | +0.67% | 664.5만 |
|---|
| 2026.01.02 | ₩17,750 | ₩17,777 | ₩17,676 | ₩17,750 | 0.00% | 728.6만 |
|---|
| 2025.12.31 | ₩17,857 | ₩17,883 | ₩17,710 | ₩17,710 | -0.82% | 1126.4만 |
|---|
| 2025.12.30 | ₩17,990 | ₩18,017 | ₩17,937 | ₩17,937 | -0.30% | 344.9만 |
|---|
| 2025.12.29 | ₩17,897 | ₩17,920 | ₩17,790 | ₩17,830 | -0.37% | 521.6만 |
|---|
| 2025.12.26 | ₩17,997 | ₩18,044 | ₩17,937 | ₩17,977 | -0.11% | 391.1만 |
|---|
| 2025.12.24 | ₩17,944 | ₩17,977 | ₩17,857 | ₩17,937 | -0.04% | 262.3만 |
|---|
| 2025.12.23 | ₩17,830 | ₩17,937 | ₩17,750 | ₩17,910 | +0.45% | 462.2만 |
|---|
| 2025.12.22 | ₩17,710 | ₩17,736 | ₩17,683 | ₩17,736 | +0.15% | 381.8만 |
|---|
| 2025.12.19 | ₩18,137 | ₩18,231 | ₩18,137 | ₩18,204 | +0.37% | 418.3만 |
|---|
| 2025.12.18 | ₩18,137 | ₩18,191 | ₩18,049 | ₩18,071 | -0.37% | 381.3만 |
|---|
| 2025.12.17 | ₩18,084 | ₩18,204 | ₩18,073 | ₩18,177 | +0.52% | 447.3만 |
|---|
| 2025.12.16 | ₩18,030 | ₩18,044 | ₩17,950 | ₩17,964 | -0.37% | 378.4만 |
|---|
| 2025.12.15 | ₩18,218 | ₩18,218 | ₩18,077 | ₩18,137 | -0.44% | 608만 |
|---|
| 2025.12.12 | ₩18,391 | ₩18,391 | ₩18,184 | ₩18,218 | -0.94% | 585만 |
|---|
| 2025.12.11 | ₩18,271 | ₩18,405 | ₩18,271 | ₩18,405 | +0.73% | 580.3만 |
|---|
| 2025.12.10 | ₩18,258 | ₩18,431 | ₩18,244 | ₩18,418 | +0.88% | 328.4만 |
|---|
| 2025.12.09 | ₩18,298 | ₩18,338 | ₩18,258 | ₩18,284 | -0.07% | 293.7만 |
|---|
| 2025.12.08 | ₩18,431 | ₩18,458 | ₩18,325 | ₩18,338 | -0.51% | 450.3만 |
|---|
| 2025.12.05 | ₩18,552 | ₩18,645 | ₩18,498 | ₩18,565 | +0.07% | 380만 |
|---|
| 2025.12.04 | ₩18,378 | ₩18,472 | ₩18,323 | ₩18,445 | +0.36% | 324만 |
|---|
| 2025.12.03 | ₩18,405 | ₩18,458 | ₩18,358 | ₩18,391 | -0.07% | 368.5만 |
|---|
| 2025.12.02 | ₩18,351 | ₩18,394 | ₩18,271 | ₩18,311 | -0.22% | 371.1만 |
|---|
| 2025.12.01 | ₩18,378 | ₩18,418 | ₩18,357 | ₩18,391 | +0.07% | 506.4만 |
|---|
| 2025.11.28 | ₩18,191 | ₩18,391 | ₩18,191 | ₩18,378 | +1.03% | 483.4만 |
|---|
| 2025.11.26 | ₩17,990 | ₩18,164 | ₩17,950 | ₩18,164 | +0.97% | 940.9만 |
|---|
| 2025.11.25 | ₩17,870 | ₩17,944 | ₩17,790 | ₩17,924 | +0.30% | 369.8만 |
|---|
| 2025.11.24 | ₩17,843 | ₩18,017 | ₩17,810 | ₩18,004 | +0.90% | 865.1만 |
|---|
| 2025.11.21 | ₩17,857 | ₩17,970 | ₩17,803 | ₩17,937 | +0.45% | 566.6만 |
|---|
| 2025.11.20 | ₩18,231 | ₩18,258 | ₩18,004 | ₩18,030 | -1.10% | 631.2만 |
|---|
| 2025.11.19 | ₩18,258 | ₩18,258 | ₩18,111 | ₩18,204 | -0.29% | 566.2만 |
|---|
| 2025.11.18 | ₩18,258 | ₩18,411 | ₩18,198 | ₩18,391 | +0.73% | 1606.8만 |
|---|
| 2025.11.17 | ₩18,218 | ₩18,319 | ₩18,211 | ₩18,231 | +0.07% | 555.9만 |
|---|
| 2025.11.14 | ₩18,258 | ₩18,365 | ₩18,177 | ₩18,258 | 0.00% | 723.8만 |
|---|
| 2025.11.13 | ₩18,378 | ₩18,402 | ₩18,231 | ₩18,231 | -0.80% | 521.9만 |
|---|
| 2025.11.12 | ₩18,391 | ₩18,391 | ₩18,258 | ₩18,298 | -0.51% | 1061.6만 |
|---|
| 2025.11.11 | ₩18,472 | ₩18,545 | ₩18,445 | ₩18,525 | +0.29% | 311.4만 |
|---|
| 2025.11.10 | ₩18,325 | ₩18,431 | ₩18,244 | ₩18,418 | +0.51% | 352만 |
|---|
| 2025.11.07 | ₩18,218 | ₩18,231 | ₩18,137 | ₩18,218 | 0.00% | 389.7만 |
|---|
| 2025.11.06 | ₩18,191 | ₩18,204 | ₩18,071 | ₩18,177 | -0.07% | 418.5만 |
|---|
| 2025.11.05 | ₩18,191 | ₩18,298 | ₩18,124 | ₩18,151 | -0.22% | 614.7만 |
|---|
| 2025.11.04 | ₩18,151 | ₩18,264 | ₩18,117 | ₩18,177 | +0.15% | 483만 |
|---|
| 2025.11.03 | ₩18,271 | ₩18,351 | ₩18,164 | ₩18,338 | +0.37% | 502.9만 |
|---|
| 2025.10.31 | ₩18,164 | ₩18,218 | ₩18,097 | ₩18,151 | -0.07% | 861.2만 |
|---|
| 2025.10.30 | ₩17,977 | ₩18,137 | ₩17,938 | ₩18,097 | +0.67% | 704.8만 |
|---|
| 2025.10.29 | ₩18,064 | ₩18,177 | ₩18,030 | ₩18,044 | -0.11% | 515.7만 |
|---|
| 2025.10.28 | ₩17,990 | ₩18,064 | ₩17,964 | ₩17,964 | -0.15% | 622.4만 |
|---|
| 2025.10.27 | ₩18,151 | ₩18,204 | ₩18,124 | ₩18,164 | +0.07% | 468.1만 |
|---|
| 2025.10.24 | ₩18,151 | ₩18,258 | ₩18,151 | ₩18,177 | +0.15% | 535.1만 |
|---|
| 2025.10.23 | ₩18,124 | ₩18,264 | ₩18,111 | ₩18,151 | +0.15% | 916.6만 |
|---|
| 2025.10.22 | ₩17,723 | ₩17,944 | ₩17,703 | ₩17,897 | +0.98% | 813.9만 |
|---|
| 2025.10.21 | ₩17,683 | ₩17,710 | ₩17,516 | ₩17,629 | -0.30% | 993.9만 |
|---|
| 2025.10.20 | ₩17,670 | ₩17,810 | ₩17,656 | ₩17,803 | +0.76% | 552.4만 |
|---|
| 2025.10.17 | ₩17,616 | ₩17,670 | ₩17,563 | ₩17,629 | +0.08% | 788.4만 |
|---|
| 2025.10.16 | ₩17,696 | ₩17,790 | ₩17,589 | ₩17,629 | -0.38% | 639.7만 |
|---|
| 2025.10.15 | ₩17,710 | ₩17,710 | ₩17,603 | ₩17,656 | -0.30% | 556.9만 |
|---|
| 2025.10.14 | ₩17,576 | ₩17,683 | ₩17,536 | ₩17,603 | +0.15% | 569.6만 |
|---|
| 2025.10.13 | ₩17,750 | ₩17,830 | ₩17,702 | ₩17,797 | +0.26% | 439.8만 |
|---|
| 2025.10.10 | ₩17,790 | ₩17,843 | ₩17,549 | ₩17,589 | -1.13% | 850만 |
|---|