시장 데이터를 불러오는 중
전체 종목
Invesco High Yield Equity Dividend Achievers ETF 과거 주가
Invesco High Yield Equity Dividend Achievers ETF · PEY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco High Yield Equity Dividend Achievers ETF · PEY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,765 | ₩30,765 | ₩30,632 | ₩30,645 | -0.39% | 26.3만 |
| 2026.10.08 | ₩30,498 | ₩30,859 | ₩30,365 | ₩30,845 | +1.14% | 40.8만 |
| 2026.10.07 | ₩30,445 | ₩30,605 | ₩30,445 | ₩30,498 | +0.18% | 21만 |
| 2026.10.06 | ₩30,565 | ₩30,645 | ₩30,445 | ₩30,485 | -0.26% | 27.5만 |
| 2026.10.05 | ₩30,538 | ₩30,592 | ₩30,284 | ₩30,525 | -0.04% | 35.5만 |
| 2026.10.02 | ₩30,658 | ₩30,819 | ₩30,538 | ₩30,578 | -0.26% | 48.7만 |
| 2026.10.01 | ₩30,431 | ₩30,578 | ₩30,178 | ₩30,525 | +0.31% | 41.8만 |
| 2026.09.30 | ₩30,765 | ₩30,819 | ₩30,458 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,471 |
| -0.96% |
| 22.2만 |
| 2026.09.29 | ₩30,672 | ₩30,765 | ₩30,552 | ₩30,699 | +0.09% | 34.6만 |
|---|
| 2026.09.28 | ₩30,979 | ₩30,992 | ₩30,618 | ₩30,779 | -0.65% | 50.8만 |
|---|
| 2026.09.25 | ₩30,926 | ₩31,059 | ₩30,725 | ₩31,019 | +0.30% | 32만 |
|---|
| 2026.09.24 | ₩31,126 | ₩31,206 | ₩30,872 | ₩30,899 | -0.73% | 42.5만 |
|---|
| 2026.09.23 | ₩31,246 | ₩31,286 | ₩30,966 | ₩30,979 | -0.86% | 46.8만 |
|---|
| 2026.09.22 | ₩31,540 | ₩31,580 | ₩31,313 | ₩31,313 | -0.72% | 31만 |
|---|
| 2026.09.21 | ₩31,487 | ₩31,527 | ₩31,313 | ₩31,326 | -0.51% | 37.7만 |
|---|
| 2026.09.18 | ₩31,634 | ₩31,687 | ₩31,393 | ₩31,540 | -0.30% | 42.6만 |
|---|
| 2026.09.17 | ₩31,941 | ₩31,954 | ₩31,727 | ₩31,781 | -0.50% | 36.2만 |
|---|
| 2026.09.16 | ₩31,994 | ₩32,074 | ₩31,527 | ₩31,741 | -0.79% | 40.3만 |
|---|
| 2026.09.15 | ₩32,074 | ₩32,088 | ₩31,928 | ₩32,034 | -0.12% | 30.7만 |
|---|
| 2026.09.14 | ₩32,155 | ₩32,382 | ₩32,101 | ₩32,115 | -0.12% | 46.9만 |
|---|
| 2026.09.11 | ₩32,074 | ₩32,155 | ₩31,874 | ₩31,994 | -0.25% | 37.2만 |
|---|
| 2026.09.10 | ₩32,128 | ₩32,181 | ₩31,887 | ₩31,914 | -0.67% | 44.4만 |
|---|
| 2026.09.09 | ₩32,502 | ₩32,502 | ₩32,074 | ₩32,115 | -1.19% | 31.2만 |
|---|
| 2026.09.08 | ₩32,903 | ₩32,956 | ₩32,515 | ₩32,515 | -1.18% | 33.6만 |
|---|
| 2026.09.04 | ₩32,983 | ₩33,170 | ₩32,876 | ₩33,036 | +0.16% | 31.7만 |
|---|
| 2026.09.03 | ₩33,237 | ₩33,330 | ₩32,929 | ₩33,130 | -0.32% | 35.5만 |
|---|
| 2026.09.02 | ₩32,996 | ₩33,303 | ₩32,943 | ₩33,090 | +0.28% | 30.3만 |
|---|
| 2026.09.01 | ₩33,237 | ₩33,344 | ₩32,889 | ₩32,916 | -0.96% | 24.3만 |
|---|
| 2026.08.31 | ₩33,384 | ₩33,384 | ₩33,157 | ₩33,197 | -0.56% | 34.5만 |
|---|
| 2026.08.28 | ₩33,584 | ₩33,691 | ₩33,504 | ₩33,571 | -0.04% | 31.9만 |
|---|
| 2026.08.27 | ₩33,437 | ₩33,584 | ₩33,290 | ₩33,477 | +0.12% | 29.7만 |
|---|
| 2026.08.26 | ₩33,611 | ₩33,771 | ₩33,531 | ₩33,744 | +0.40% | 26.1만 |
|---|
| 2026.08.25 | ₩33,597 | ₩33,744 | ₩33,410 | ₩33,611 | +0.04% | 23.4만 |
|---|
| 2026.08.24 | ₩33,557 | ₩33,784 | ₩33,557 | ₩33,691 | +0.40% | 25.7만 |
|---|
| 2026.08.21 | ₩33,624 | ₩33,744 | ₩33,584 | ₩33,637 | +0.04% | 20만 |
|---|
| 2026.08.20 | ₩33,611 | ₩33,824 | ₩33,544 | ₩33,557 | -0.16% | 20.6만 |
|---|
| 2026.08.19 | ₩33,597 | ₩34,052 | ₩33,597 | ₩33,731 | +0.40% | 30.4만 |
|---|
| 2026.08.18 | ₩33,491 | ₩33,678 | ₩33,370 | ₩33,504 | +0.04% | 24만 |
|---|
| 2026.08.17 | ₩33,557 | ₩33,557 | ₩33,237 | ₩33,237 | -0.96% | 21.6만 |
|---|
| 2026.08.14 | ₩33,784 | ₩33,784 | ₩33,584 | ₩33,678 | -0.32% | 29.8만 |
|---|
| 2026.08.13 | ₩33,370 | ₩33,731 | ₩33,357 | ₩33,718 | +1.04% | 29.1만 |
|---|
| 2026.08.12 | ₩33,277 | ₩33,277 | ₩32,929 | ₩33,170 | -0.32% | 41.2만 |
|---|
| 2026.08.11 | ₩33,090 | ₩33,250 | ₩33,010 | ₩33,170 | +0.24% | 34.4만 |
|---|
| 2026.08.10 | ₩33,250 | ₩33,250 | ₩32,983 | ₩33,103 | -0.44% | 45.6만 |
|---|
| 2026.08.07 | ₩33,023 | ₩33,477 | ₩32,929 | ₩33,344 | +0.97% | 32.7만 |
|---|
| 2026.08.06 | ₩33,424 | ₩33,450 | ₩32,983 | ₩33,050 | -1.12% | 29.7만 |
|---|
| 2026.08.05 | ₩33,410 | ₩33,464 | ₩33,063 | ₩33,263 | -0.44% | 39.2만 |
|---|
| 2026.08.04 | ₩32,555 | ₩33,197 | ₩32,462 | ₩33,183 | +1.93% | 16.2만 |
|---|
| 2026.08.03 | ₩32,475 | ₩32,849 | ₩32,475 | ₩32,716 | +0.74% | 19.6만 |
|---|
| 2026.07.31 | ₩32,502 | ₩32,569 | ₩32,074 | ₩32,275 | -0.70% | 26.1만 |
|---|
| 2026.07.30 | ₩32,903 | ₩32,956 | ₩32,262 | ₩32,542 | -1.10% | 41.8만 |
|---|
| 2026.07.29 | ₩33,143 | ₩33,424 | ₩33,050 | ₩33,103 | -0.12% | 22.1만 |
|---|
| 2026.07.28 | ₩32,889 | ₩33,477 | ₩32,889 | ₩33,197 | +0.93% | 32.6만 |
|---|
| 2026.07.27 | ₩32,395 | ₩32,796 | ₩32,395 | ₩32,702 | +0.95% | 31.3만 |
|---|
| 2026.07.24 | ₩32,141 | ₩32,462 | ₩32,074 | ₩32,315 | +0.54% | 24.4만 |
|---|
| 2026.07.23 | ₩32,422 | ₩32,422 | ₩31,981 | ₩32,048 | -1.15% | 22.9만 |
|---|
| 2026.07.22 | ₩32,716 | ₩32,836 | ₩32,475 | ₩32,555 | -0.49% | 20.7만 |
|---|
| 2026.07.21 | ₩32,475 | ₩32,595 | ₩32,408 | ₩32,542 | +0.21% | 15.4만 |
|---|
| 2026.07.20 | ₩32,716 | ₩32,716 | ₩32,449 | ₩32,569 | -0.45% | 15만 |
|---|
| 2026.07.17 | ₩32,996 | ₩33,397 | ₩32,649 | ₩32,809 | -0.57% | 19.8만 |
|---|
| 2026.07.16 | ₩32,155 | ₩32,983 | ₩32,061 | ₩32,929 | +2.41% | 20.9만 |
|---|
| 2026.07.15 | ₩31,741 | ₩32,248 | ₩31,741 | ₩31,941 | +0.63% | 20.8만 |
|---|
| 2026.07.14 | ₩31,874 | ₩31,874 | ₩31,647 | ₩31,754 | -0.38% | 11.5만 |
|---|
| 2026.07.13 | ₩31,807 | ₩32,074 | ₩31,807 | ₩31,874 | +0.21% | 16.6만 |
|---|
| 2026.07.10 | ₩31,500 | ₩31,741 | ₩31,460 | ₩31,674 | +0.55% | 14.7만 |
|---|
| 2026.07.09 | ₩31,260 | ₩31,473 | ₩31,193 | ₩31,326 | +0.21% | 14.6만 |
|---|
| 2026.07.08 | ₩31,741 | ₩31,741 | ₩31,286 | ₩31,300 | -1.39% | 16.2만 |
|---|
| 2026.07.07 | ₩31,727 | ₩32,155 | ₩31,727 | ₩31,821 | +0.29% | 13.5만 |
|---|
| 2026.07.06 | ₩31,727 | ₩31,754 | ₩31,393 | ₩31,567 | -0.51% | 15.5만 |
|---|
| 2026.07.02 | ₩31,540 | ₩31,727 | ₩31,460 | ₩31,714 | +0.55% | 11.5만 |
|---|
| 2026.07.01 | ₩31,032 | ₩31,580 | ₩31,032 | ₩31,353 | +1.03% | 19.3만 |
|---|
| 2026.06.30 | ₩31,246 | ₩31,246 | ₩30,966 | ₩30,966 | -0.90% | 19.2만 |
|---|
| 2026.06.29 | ₩31,420 | ₩31,420 | ₩31,073 | ₩31,300 | -0.38% | 20.4만 |
|---|
| 2026.06.26 | ₩30,872 | ₩31,407 | ₩30,872 | ₩31,393 | +1.69% | 19.6만 |
|---|
| 2026.06.25 | ₩30,739 | ₩31,086 | ₩30,725 | ₩30,805 | +0.22% | 22만 |
|---|
| 2026.06.24 | ₩30,391 | ₩30,725 | ₩30,391 | ₩30,658 | +0.88% | 21.6만 |
|---|
| 2026.06.23 | ₩30,124 | ₩30,431 | ₩30,124 | ₩30,365 | +0.80% | 23.6만 |
|---|
| 2026.06.22 | ₩30,365 | ₩30,418 | ₩30,017 | ₩30,017 | -1.14% | 19.7만 |
|---|
| 2026.06.18 | ₩30,592 | ₩30,592 | ₩30,351 | ₩30,498 | -0.31% | 22.4만 |
|---|
| 2026.06.17 | ₩30,859 | ₩31,086 | ₩30,311 | ₩30,431 | -1.39% | 35.2만 |
|---|
| 2026.06.16 | ₩30,966 | ₩31,166 | ₩30,779 | ₩30,859 | -0.35% | 23.3만 |
|---|
| 2026.06.15 | ₩31,286 | ₩31,340 | ₩30,952 | ₩30,979 | -0.98% | 35.7만 |
|---|
| 2026.06.12 | ₩31,073 | ₩31,313 | ₩30,939 | ₩31,260 | +0.60% | 24.5만 |
|---|
| 2026.06.11 | ₩30,845 | ₩31,019 | ₩30,725 | ₩30,926 | +0.26% | 40.4만 |
|---|
| 2026.06.10 | ₩30,605 | ₩31,046 | ₩30,605 | ₩30,792 | +0.61% | 22.7만 |
|---|
| 2026.06.09 | ₩30,391 | ₩30,739 | ₩30,391 | ₩30,672 | +0.92% | 18만 |
|---|
| 2026.06.08 | ₩30,431 | ₩30,645 | ₩30,351 | ₩30,351 | -0.26% | 13.2만 |
|---|
| 2026.06.05 | ₩30,378 | ₩30,578 | ₩30,324 | ₩30,391 | +0.04% | 15.2만 |
|---|
| 2026.06.04 | ₩30,097 | ₩30,498 | ₩30,097 | ₩30,258 | +0.53% | 15.6만 |
|---|
| 2026.06.03 | ₩30,164 | ₩30,164 | ₩29,870 | ₩29,884 | -0.93% | 14만 |
|---|
| 2026.06.02 | ₩30,338 | ₩30,525 | ₩30,258 | ₩30,338 | 0.00% | 17만 |
|---|
| 2026.06.01 | ₩30,137 | ₩30,471 | ₩30,137 | ₩30,378 | +0.80% | 13.5만 |
|---|
| 2026.05.29 | ₩30,298 | ₩30,458 | ₩30,191 | ₩30,271 | -0.09% | 11.3만 |
|---|
| 2026.05.28 | ₩30,137 | ₩30,378 | ₩30,004 | ₩30,258 | +0.40% | 20.8만 |
|---|
| 2026.05.27 | ₩29,977 | ₩30,244 | ₩29,924 | ₩30,017 | +0.13% | 20만 |
|---|
| 2026.05.26 | ₩30,071 | ₩30,084 | ₩29,830 | ₩29,924 | -0.49% | 13.6만 |
|---|
| 2026.05.22 | ₩29,657 | ₩30,004 | ₩29,603 | ₩29,977 | +1.08% | 15.9만 |
|---|
| 2026.05.21 | ₩29,242 | ₩29,550 | ₩28,949 | ₩29,470 | +0.78% | 18.1만 |
|---|
| 2026.05.20 | ₩29,042 | ₩29,376 | ₩28,761 | ₩29,349 | +1.06% | 24.6만 |
|---|
| 2026.05.19 | ₩29,189 | ₩29,323 | ₩28,949 | ₩29,082 | -0.37% | 25.1만 |
|---|
| 2026.05.18 | ₩28,855 | ₩29,269 | ₩28,761 | ₩29,176 | +1.11% | 36.8만 |
|---|
| 2026.05.15 | ₩28,962 | ₩29,069 | ₩28,681 | ₩28,855 | -0.37% | 30.9만 |
|---|
| 2026.05.14 | ₩29,109 | ₩29,189 | ₩28,882 | ₩28,895 | -0.73% | 20.7만 |
|---|
| 2026.05.13 | ₩29,296 | ₩29,296 | ₩28,775 | ₩28,962 | -1.14% | 19.8만 |
|---|
| 2026.05.12 | ₩29,536 | ₩29,576 | ₩29,122 | ₩29,336 | -0.68% | 26.8만 |
|---|
| 2026.05.11 | ₩29,830 | ₩29,857 | ₩29,403 | ₩29,416 | -1.39% | 14.4만 |
|---|
| 2026.05.08 | ₩29,737 | ₩29,763 | ₩29,416 | ₩29,723 | -0.04% | 14.8만 |
|---|
| 2026.05.07 | ₩29,590 | ₩29,870 | ₩29,550 | ₩29,657 | +0.23% | 19.8만 |
|---|
| 2026.05.06 | ₩29,563 | ₩29,643 | ₩29,416 | ₩29,443 | -0.41% | 17.6만 |
|---|
| 2026.05.05 | ₩29,416 | ₩29,657 | ₩29,216 | ₩29,576 | +0.54% | 13.9만 |
|---|
| 2026.05.04 | ₩29,590 | ₩29,723 | ₩29,216 | ₩29,282 | -1.04% | 19만 |
|---|
| 2026.05.01 | ₩30,071 | ₩30,071 | ₩29,643 | ₩29,697 | -1.24% | 31.7만 |
|---|
| 2026.04.30 | ₩29,603 | ₩30,151 | ₩29,550 | ₩30,111 | +1.71% | 27.1만 |
|---|
| 2026.04.29 | ₩29,643 | ₩29,803 | ₩29,523 | ₩29,630 | -0.05% | 17만 |
|---|
| 2026.04.28 | ₩29,483 | ₩29,790 | ₩29,483 | ₩29,657 | +0.59% | 26.3만 |
|---|
| 2026.04.27 | ₩29,296 | ₩29,510 | ₩29,216 | ₩29,376 | +0.27% | 25.4만 |
|---|
| 2026.04.24 | ₩29,403 | ₩29,429 | ₩29,136 | ₩29,202 | -0.68% | 21.6만 |
|---|
| 2026.04.23 | ₩29,349 | ₩29,443 | ₩29,136 | ₩29,416 | +0.23% | 16.2만 |
|---|
| 2026.04.22 | ₩29,563 | ₩29,616 | ₩29,282 | ₩29,376 | -0.63% | 16.8만 |
|---|
| 2026.04.21 | ₩29,630 | ₩29,884 | ₩29,510 | ₩29,563 | -0.23% | 18.3만 |
|---|
| 2026.04.20 | ₩29,256 | ₩29,657 | ₩29,256 | ₩29,603 | +1.19% | 20.4만 |
|---|
| 2026.04.17 | ₩29,162 | ₩29,510 | ₩29,149 | ₩29,403 | +0.82% | 21.9만 |
|---|
| 2026.04.16 | ₩29,029 | ₩29,216 | ₩28,935 | ₩29,149 | +0.41% | 30.4만 |
|---|
| 2026.04.15 | ₩28,908 | ₩29,042 | ₩28,775 | ₩28,962 | +0.18% | 15.8만 |
|---|
| 2026.04.14 | ₩28,802 | ₩29,015 | ₩28,668 | ₩28,922 | +0.42% | 36.4만 |
|---|
| 2026.04.13 | ₩28,441 | ₩28,868 | ₩28,281 | ₩28,855 | +1.46% | 47.4만 |
|---|
| 2026.04.10 | ₩28,828 | ₩28,828 | ₩28,414 | ₩28,468 | -1.25% | 22.4만 |
|---|
| 2026.04.09 | ₩28,574 | ₩28,788 | ₩28,468 | ₩28,748 | +0.61% | 60.3만 |
|---|
| 2026.04.08 | ₩28,748 | ₩28,828 | ₩28,588 | ₩28,695 | -0.19% | 74.5만 |
|---|
| 2026.04.07 | ₩28,628 | ₩28,761 | ₩28,534 | ₩28,574 | -0.19% | 57.5만 |
|---|
| 2026.04.06 | ₩28,721 | ₩28,735 | ₩28,588 | ₩28,695 | -0.09% | 61.7만 |
|---|
| 2026.04.02 | ₩28,441 | ₩28,908 | ₩28,321 | ₩28,815 | +1.32% | 85.7만 |
|---|
| 2026.04.01 | ₩28,655 | ₩28,655 | ₩28,361 | ₩28,521 | -0.47% | 93만 |
|---|
| 2026.03.31 | ₩28,601 | ₩28,815 | ₩28,321 | ₩28,615 | +0.05% | 184.6만 |
|---|
| 2026.03.30 | ₩28,334 | ₩28,521 | ₩28,241 | ₩28,374 | +0.14% | 103.4만 |
|---|
| 2026.03.27 | ₩28,227 | ₩28,307 | ₩28,053 | ₩28,120 | -0.38% | 116.2만 |
|---|
| 2026.03.26 | ₩28,013 | ₩28,574 | ₩28,013 | ₩28,294 | +1.00% | 119.7만 |
|---|
| 2026.03.25 | ₩28,254 | ₩28,361 | ₩27,853 | ₩28,147 | -0.38% | 109.2만 |
|---|
| 2026.03.24 | ₩27,679 | ₩28,241 | ₩27,653 | ₩28,027 | +1.25% | 129.1만 |
|---|
| 2026.03.23 | ₩27,733 | ₩28,094 | ₩27,519 | ₩27,880 | +0.53% | 185.2만 |
|---|
| 2026.03.20 | ₩27,853 | ₩27,987 | ₩27,439 | ₩27,519 | -1.20% | 59.3만 |
|---|
| 2026.03.19 | ₩27,840 | ₩28,053 | ₩27,706 | ₩27,840 | 0.00% | 108.3만 |
|---|
| 2026.03.18 | ₩28,094 | ₩28,107 | ₩27,933 | ₩27,933 | -0.57% | 56.8만 |
|---|
| 2026.03.17 | ₩28,200 | ₩28,414 | ₩28,160 | ₩28,160 | -0.14% | 36.4만 |
|---|
| 2026.03.16 | ₩28,120 | ₩28,200 | ₩28,000 | ₩28,040 | -0.29% | 41.9만 |
|---|
| 2026.03.13 | ₩28,107 | ₩28,214 | ₩27,920 | ₩27,960 | -0.52% | 98.9만 |
|---|
| 2026.03.12 | ₩27,813 | ₩28,147 | ₩27,746 | ₩27,947 | +0.48% | 47.3만 |
|---|
| 2026.03.11 | ₩28,027 | ₩28,107 | ₩27,800 | ₩28,000 | -0.10% | 50.6만 |
|---|
| 2026.03.10 | ₩28,200 | ₩28,361 | ₩27,947 | ₩28,053 | -0.52% | 52.9만 |
|---|
| 2026.03.09 | ₩28,281 | ₩28,401 | ₩27,746 | ₩28,294 | +0.05% | 43.3만 |
|---|
| 2026.03.06 | ₩28,441 | ₩28,574 | ₩28,040 | ₩28,561 | +0.42% | 75.2만 |
|---|
| 2026.03.05 | ₩28,708 | ₩28,842 | ₩28,521 | ₩28,695 | -0.05% | 62.9만 |
|---|
| 2026.03.04 | ₩28,842 | ₩28,908 | ₩28,601 | ₩28,802 | -0.14% | 23.5만 |
|---|
| 2026.03.03 | ₩28,468 | ₩28,855 | ₩28,187 | ₩28,708 | +0.84% | 26만 |
|---|
| 2026.03.02 | ₩28,735 | ₩28,949 | ₩28,655 | ₩28,855 | +0.42% | 19만 |
|---|
| 2026.02.27 | ₩29,162 | ₩29,162 | ₩28,935 | ₩29,082 | -0.27% | 26.5만 |
|---|
| 2026.02.26 | ₩29,082 | ₩29,323 | ₩29,042 | ₩29,269 | +0.64% | 28.5만 |
|---|
| 2026.02.25 | ₩29,216 | ₩29,216 | ₩28,815 | ₩29,082 | -0.46% | 15.4만 |
|---|
| 2026.02.24 | ₩29,002 | ₩29,242 | ₩29,002 | ₩29,162 | +0.55% | 17.2만 |
|---|
| 2026.02.23 | ₩29,349 | ₩29,456 | ₩28,935 | ₩29,029 | -1.09% | 15.3만 |
|---|
| 2026.02.20 | ₩29,336 | ₩29,616 | ₩29,229 | ₩29,550 | +0.73% | 9.1만 |
|---|
| 2026.02.19 | ₩29,389 | ₩29,470 | ₩29,242 | ₩29,403 | +0.05% | 21.3만 |
|---|
| 2026.02.18 | ₩29,363 | ₩29,550 | ₩29,309 | ₩29,403 | +0.14% | 12만 |
|---|
| 2026.02.17 | ₩29,576 | ₩29,710 | ₩29,189 | ₩29,349 | -0.77% | 18.1만 |
|---|
| 2026.02.13 | ₩29,309 | ₩29,563 | ₩29,296 | ₩29,510 | +0.68% | 13.2만 |
|---|
| 2026.02.12 | ₩29,803 | ₩29,870 | ₩29,256 | ₩29,389 | -1.39% | 19.3만 |
|---|
| 2026.02.11 | ₩29,817 | ₩29,910 | ₩29,630 | ₩29,750 | -0.22% | 31만 |
|---|
| 2026.02.10 | ₩29,590 | ₩29,830 | ₩29,590 | ₩29,737 | +0.50% | 15.1만 |
|---|
| 2026.02.09 | ₩29,777 | ₩29,777 | ₩29,483 | ₩29,563 | -0.72% | 10.2만 |
|---|
| 2026.02.06 | ₩29,763 | ₩29,991 | ₩29,643 | ₩29,817 | +0.18% | 14.2만 |
|---|
| 2026.02.05 | ₩29,750 | ₩29,870 | ₩29,403 | ₩29,550 | -0.67% | 13.5만 |
|---|
| 2026.02.04 | ₩29,336 | ₩29,910 | ₩29,336 | ₩29,830 | +1.68% | 24.9만 |
|---|
| 2026.02.03 | ₩29,002 | ₩29,416 | ₩29,002 | ₩29,202 | +0.69% | 26.4만 |
|---|
| 2026.02.02 | ₩28,882 | ₩29,122 | ₩28,708 | ₩29,082 | +0.69% | 23.6만 |
|---|
| 2026.01.30 | ₩28,534 | ₩28,908 | ₩28,508 | ₩28,895 | +1.26% | 24.5만 |
|---|
| 2026.01.29 | ₩28,307 | ₩28,481 | ₩28,214 | ₩28,334 | +0.09% | 18.6만 |
|---|
| 2026.01.28 | ₩28,534 | ₩28,628 | ₩28,187 | ₩28,241 | -1.03% | 24.3만 |
|---|
| 2026.01.27 | ₩28,508 | ₩28,641 | ₩28,468 | ₩28,601 | +0.33% | 22.8만 |
|---|
| 2026.01.26 | ₩28,574 | ₩28,668 | ₩28,414 | ₩28,601 | +0.09% | 19.6만 |
|---|
| 2026.01.23 | ₩28,748 | ₩28,802 | ₩28,441 | ₩28,494 | -0.88% | 12.8만 |
|---|
| 2026.01.22 | ₩28,708 | ₩28,949 | ₩28,708 | ₩28,802 | +0.33% | 17.1만 |
|---|
| 2026.01.21 | ₩28,294 | ₩28,761 | ₩28,294 | ₩28,681 | +1.37% | 25만 |
|---|
| 2026.01.20 | ₩28,227 | ₩28,347 | ₩28,107 | ₩28,160 | -0.24% | 24.1만 |
|---|
| 2026.01.16 | ₩28,761 | ₩28,788 | ₩28,615 | ₩28,695 | -0.23% | 14.3만 |
|---|
| 2026.01.15 | ₩28,655 | ₩28,935 | ₩28,521 | ₩28,868 | +0.75% | 14.8만 |
|---|
| 2026.01.14 | ₩28,214 | ₩28,668 | ₩28,214 | ₩28,641 | +1.52% | 18만 |
|---|
| 2026.01.13 | ₩28,294 | ₩28,387 | ₩28,080 | ₩28,187 | -0.38% | 16.2만 |
|---|
| 2026.01.12 | ₩28,307 | ₩28,307 | ₩28,120 | ₩28,254 | -0.19% | 20.8만 |
|---|
| 2026.01.09 | ₩28,428 | ₩28,521 | ₩28,214 | ₩28,374 | -0.19% | 31.3만 |
|---|
| 2026.01.08 | ₩27,626 | ₩28,454 | ₩27,599 | ₩28,294 | +2.42% | 24.1만 |
|---|
| 2026.01.07 | ₩28,120 | ₩28,120 | ₩27,679 | ₩27,720 | -1.43% | 47.1만 |
|---|
| 2026.01.06 | ₩27,639 | ₩28,120 | ₩27,639 | ₩28,080 | +1.59% | 38.7만 |
|---|
| 2026.01.05 | ₩27,506 | ₩27,800 | ₩27,426 | ₩27,666 | +0.58% | 36.6만 |
|---|
| 2026.01.02 | ₩27,319 | ₩27,546 | ₩27,065 | ₩27,439 | +0.44% | 31.7만 |
|---|
| 2025.12.31 | ₩27,386 | ₩27,412 | ₩27,212 | ₩27,239 | -0.54% | 13.1만 |
|---|
| 2025.12.30 | ₩27,426 | ₩27,479 | ₩27,372 | ₩27,412 | -0.05% | 27.1만 |
|---|
| 2025.12.29 | ₩27,452 | ₩27,519 | ₩27,372 | ₩27,426 | -0.10% | 28.4만 |
|---|
| 2025.12.26 | ₩27,479 | ₩27,506 | ₩27,359 | ₩27,479 | 0.00% | 25.5만 |
|---|
| 2025.12.24 | ₩27,345 | ₩27,466 | ₩27,319 | ₩27,452 | +0.39% | 20.8만 |
|---|
| 2025.12.23 | ₩27,466 | ₩27,532 | ₩27,279 | ₩27,292 | -0.63% | 27.7만 |
|---|
| 2025.12.22 | ₩27,399 | ₩27,586 | ₩27,399 | ₩27,479 | +0.29% | 30.2만 |
|---|
| 2025.12.19 | ₩27,666 | ₩27,666 | ₩27,452 | ₩27,479 | -0.68% | 80.4만 |
|---|
| 2025.12.18 | ₩27,813 | ₩27,893 | ₩27,693 | ₩27,706 | -0.38% | 20.4만 |
|---|
| 2025.12.17 | ₩27,639 | ₩27,866 | ₩27,626 | ₩27,746 | +0.39% | 23만 |
|---|
| 2025.12.16 | ₩27,786 | ₩27,866 | ₩27,519 | ₩27,639 | -0.53% | 27.7만 |
|---|
| 2025.12.15 | ₩27,920 | ₩27,920 | ₩27,666 | ₩27,826 | -0.33% | 65.6만 |
|---|
| 2025.12.12 | ₩27,920 | ₩27,947 | ₩27,706 | ₩27,773 | -0.53% | 26.2만 |
|---|
| 2025.12.11 | ₩27,613 | ₩27,920 | ₩27,613 | ₩27,773 | +0.58% | 30.8만 |
|---|
| 2025.12.10 | ₩27,158 | ₩27,653 | ₩27,158 | ₩27,599 | +1.62% | 51.2만 |
|---|
| 2025.12.09 | ₩27,145 | ₩27,332 | ₩27,145 | ₩27,158 | +0.05% | 45.8만 |
|---|
| 2025.12.08 | ₩27,279 | ₩27,305 | ₩27,092 | ₩27,132 | -0.54% | 59.9만 |
|---|
| 2025.12.05 | ₩27,212 | ₩27,359 | ₩27,185 | ₩27,239 | +0.10% | 46.7만 |
|---|
| 2025.12.04 | ₩27,439 | ₩27,506 | ₩27,185 | ₩27,225 | -0.78% | 85.1만 |
|---|
| 2025.12.03 | ₩27,292 | ₩27,532 | ₩27,292 | ₩27,386 | +0.34% | 164.6만 |
|---|
| 2025.12.02 | ₩27,439 | ₩27,439 | ₩27,158 | ₩27,185 | -0.93% | 22.5만 |
|---|
| 2025.12.01 | ₩27,345 | ₩27,532 | ₩27,319 | ₩27,372 | +0.10% | 143.8만 |
|---|
| 2025.11.28 | ₩27,412 | ₩27,492 | ₩27,345 | ₩27,466 | +0.19% | 62.6만 |
|---|
| 2025.11.26 | ₩27,158 | ₩27,492 | ₩27,158 | ₩27,386 | +0.84% | 138.2만 |
|---|
| 2025.11.25 | ₩26,851 | ₩27,252 | ₩26,838 | ₩27,172 | +1.19% | 301.5만 |
|---|
| 2025.11.24 | ₩26,731 | ₩26,798 | ₩26,517 | ₩26,718 | -0.05% | 27.1만 |
|---|
| 2025.11.21 | ₩26,263 | ₩26,998 | ₩26,263 | ₩26,798 | +2.03% | 34.9만 |
|---|
| 2025.11.20 | ₩26,437 | ₩26,651 | ₩26,170 | ₩26,183 | -0.96% | 78.9만 |
|---|
| 2025.11.19 | ₩26,584 | ₩26,611 | ₩26,237 | ₩26,317 | -1.01% | 38만 |
|---|
| 2025.11.18 | ₩26,491 | ₩26,811 | ₩26,491 | ₩26,691 | +0.76% | 51.2만 |
|---|
| 2025.11.17 | ₩26,905 | ₩26,971 | ₩26,504 | ₩26,557 | -1.29% | 31만 |
|---|
| 2025.11.14 | ₩27,038 | ₩27,065 | ₩26,771 | ₩26,958 | -0.30% | 24.3만 |
|---|
| 2025.11.13 | ₩27,225 | ₩27,386 | ₩27,092 | ₩27,132 | -0.34% | 19.2만 |
|---|
| 2025.11.12 | ₩27,332 | ₩27,479 | ₩27,279 | ₩27,305 | -0.10% | 20.3만 |
|---|
| 2025.11.11 | ₩27,105 | ₩27,372 | ₩27,105 | ₩27,319 | +0.79% | 21.6만 |
|---|
| 2025.11.10 | ₩27,158 | ₩27,199 | ₩26,891 | ₩27,025 | -0.49% | 33.9만 |
|---|
| 2025.11.07 | ₩26,905 | ₩27,105 | ₩26,891 | ₩27,105 | +0.74% | 43.5만 |
|---|
| 2025.11.06 | ₩27,158 | ₩27,212 | ₩26,931 | ₩26,931 | -0.84% | 59.4만 |
|---|
| 2025.11.05 | ₩27,319 | ₩27,559 | ₩27,239 | ₩27,412 | +0.34% | 26.6만 |
|---|
| 2025.11.04 | ₩27,372 | ₩27,546 | ₩27,319 | ₩27,399 | +0.10% | 22.6만 |
|---|
| 2025.11.03 | ₩27,492 | ₩27,532 | ₩27,145 | ₩27,519 | +0.10% | 25.2만 |
|---|
| 2025.10.31 | ₩27,479 | ₩27,653 | ₩27,265 | ₩27,599 | +0.44% | 28.8만 |
|---|
| 2025.10.30 | ₩27,653 | ₩27,853 | ₩27,506 | ₩27,532 | -0.43% | 22.2만 |
|---|
| 2025.10.29 | ₩28,134 | ₩28,187 | ₩27,666 | ₩27,760 | -1.33% | 66.6만 |
|---|
| 2025.10.28 | ₩28,374 | ₩28,414 | ₩28,147 | ₩28,187 | -0.66% | 42.4만 |
|---|
| 2025.10.27 | ₩28,254 | ₩28,321 | ₩28,200 | ₩28,294 | +0.14% | 35.5만 |
|---|
| 2025.10.24 | ₩28,254 | ₩28,281 | ₩28,134 | ₩28,187 | -0.24% | 31.1만 |
|---|
| 2025.10.23 | ₩28,120 | ₩28,120 | ₩27,866 | ₩28,013 | -0.38% | 31.3만 |
|---|
| 2025.10.22 | ₩28,094 | ₩28,227 | ₩27,960 | ₩28,040 | -0.19% | 41만 |
|---|
| 2025.10.21 | ₩28,067 | ₩28,254 | ₩28,013 | ₩28,134 | +0.24% | 30.2만 |
|---|
| 2025.10.20 | ₩27,947 | ₩28,107 | ₩27,933 | ₩28,080 | +0.48% | 16.8만 |
|---|
| 2025.10.17 | ₩27,840 | ₩27,973 | ₩27,786 | ₩27,947 | +0.38% | 41.7만 |
|---|
| 2025.10.16 | ₩28,147 | ₩28,187 | ₩27,733 | ₩27,813 | -1.19% | 31.2만 |
|---|
| 2025.10.15 | ₩28,214 | ₩28,401 | ₩27,973 | ₩28,120 | -0.33% | 34.1만 |
|---|
| 2025.10.14 | ₩27,492 | ₩28,187 | ₩27,492 | ₩28,094 | +2.19% | 61만 |
|---|
| 2025.10.13 | ₩27,506 | ₩27,666 | ₩27,399 | ₩27,626 | +0.44% | 29.5만 |
|---|
| 2025.10.10 | ₩28,067 | ₩28,107 | ₩27,265 | ₩27,279 | -2.81% | 56.8만 |
|---|