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 | ₩30,771 | ₩30,771 | ₩30,637 | ₩30,651 | -0.39% | 26.3만 |
| 2026.10.08 | ₩30,504 | ₩30,865 | ₩30,370 | ₩30,851 | +1.14% | 40.8만 |
| 2026.10.07 | ₩30,450 | ₩30,611 | ₩30,450 | ₩30,504 | +0.18% | 21만 |
| 2026.10.06 | ₩30,571 | ₩30,651 | ₩30,450 | ₩30,490 | -0.26% | 27.5만 |
| 2026.10.05 | ₩30,544 | ₩30,597 | ₩30,290 | ₩30,531 | -0.04% | 35.5만 |
| 2026.10.02 | ₩30,664 | ₩30,825 | ₩30,544 | ₩30,584 | -0.26% | 48.7만 |
| 2026.10.01 | ₩30,437 | ₩30,584 | ₩30,183 | ₩30,531 | +0.31% | 41.8만 |
| 2026.09.30 | ₩30,771 | ₩30,825 | ₩30,464 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,477 |
| -0.96% |
| 22.2만 |
| 2026.09.29 | ₩30,678 | ₩30,771 | ₩30,557 | ₩30,704 | +0.09% | 34.6만 |
|---|
| 2026.09.28 | ₩30,985 | ₩30,998 | ₩30,624 | ₩30,784 | -0.65% | 50.8만 |
|---|
| 2026.09.25 | ₩30,931 | ₩31,065 | ₩30,731 | ₩31,025 | +0.30% | 32만 |
|---|
| 2026.09.24 | ₩31,132 | ₩31,212 | ₩30,878 | ₩30,905 | -0.73% | 42.5만 |
|---|
| 2026.09.23 | ₩31,252 | ₩31,292 | ₩30,971 | ₩30,985 | -0.86% | 46.8만 |
|---|
| 2026.09.22 | ₩31,546 | ₩31,586 | ₩31,319 | ₩31,319 | -0.72% | 31만 |
|---|
| 2026.09.21 | ₩31,493 | ₩31,533 | ₩31,319 | ₩31,332 | -0.51% | 37.7만 |
|---|
| 2026.09.18 | ₩31,640 | ₩31,693 | ₩31,399 | ₩31,546 | -0.30% | 42.6만 |
|---|
| 2026.09.17 | ₩31,947 | ₩31,960 | ₩31,733 | ₩31,787 | -0.50% | 36.2만 |
|---|
| 2026.09.16 | ₩32,000 | ₩32,080 | ₩31,533 | ₩31,746 | -0.79% | 40.3만 |
|---|
| 2026.09.15 | ₩32,080 | ₩32,094 | ₩31,934 | ₩32,040 | -0.12% | 30.7만 |
|---|
| 2026.09.14 | ₩32,161 | ₩32,388 | ₩32,107 | ₩32,121 | -0.12% | 46.9만 |
|---|
| 2026.09.11 | ₩32,080 | ₩32,161 | ₩31,880 | ₩32,000 | -0.25% | 37.2만 |
|---|
| 2026.09.10 | ₩32,134 | ₩32,187 | ₩31,893 | ₩31,920 | -0.67% | 44.4만 |
|---|
| 2026.09.09 | ₩32,508 | ₩32,508 | ₩32,080 | ₩32,121 | -1.19% | 31.2만 |
|---|
| 2026.09.08 | ₩32,909 | ₩32,962 | ₩32,521 | ₩32,521 | -1.18% | 33.6만 |
|---|
| 2026.09.04 | ₩32,989 | ₩33,176 | ₩32,882 | ₩33,042 | +0.16% | 31.7만 |
|---|
| 2026.09.03 | ₩33,243 | ₩33,336 | ₩32,936 | ₩33,136 | -0.32% | 35.5만 |
|---|
| 2026.09.02 | ₩33,002 | ₩33,310 | ₩32,949 | ₩33,096 | +0.28% | 30.3만 |
|---|
| 2026.09.01 | ₩33,243 | ₩33,350 | ₩32,896 | ₩32,922 | -0.96% | 24.3만 |
|---|
| 2026.08.31 | ₩33,390 | ₩33,390 | ₩33,163 | ₩33,203 | -0.56% | 34.5만 |
|---|
| 2026.08.28 | ₩33,590 | ₩33,697 | ₩33,510 | ₩33,577 | -0.04% | 31.9만 |
|---|
| 2026.08.27 | ₩33,443 | ₩33,590 | ₩33,296 | ₩33,483 | +0.12% | 29.7만 |
|---|
| 2026.08.26 | ₩33,617 | ₩33,777 | ₩33,537 | ₩33,751 | +0.40% | 26.1만 |
|---|
| 2026.08.25 | ₩33,604 | ₩33,751 | ₩33,417 | ₩33,617 | +0.04% | 23.4만 |
|---|
| 2026.08.24 | ₩33,564 | ₩33,791 | ₩33,564 | ₩33,697 | +0.40% | 25.7만 |
|---|
| 2026.08.21 | ₩33,630 | ₩33,751 | ₩33,590 | ₩33,644 | +0.04% | 20만 |
|---|
| 2026.08.20 | ₩33,617 | ₩33,831 | ₩33,550 | ₩33,564 | -0.16% | 20.6만 |
|---|
| 2026.08.19 | ₩33,604 | ₩34,058 | ₩33,604 | ₩33,737 | +0.40% | 30.4만 |
|---|
| 2026.08.18 | ₩33,497 | ₩33,684 | ₩33,377 | ₩33,510 | +0.04% | 24만 |
|---|
| 2026.08.17 | ₩33,564 | ₩33,564 | ₩33,243 | ₩33,243 | -0.96% | 21.6만 |
|---|
| 2026.08.14 | ₩33,791 | ₩33,791 | ₩33,590 | ₩33,684 | -0.32% | 29.8만 |
|---|
| 2026.08.13 | ₩33,377 | ₩33,737 | ₩33,363 | ₩33,724 | +1.04% | 29.1만 |
|---|
| 2026.08.12 | ₩33,283 | ₩33,283 | ₩32,936 | ₩33,176 | -0.32% | 41.2만 |
|---|
| 2026.08.11 | ₩33,096 | ₩33,256 | ₩33,016 | ₩33,176 | +0.24% | 34.4만 |
|---|
| 2026.08.10 | ₩33,256 | ₩33,256 | ₩32,989 | ₩33,109 | -0.44% | 45.6만 |
|---|
| 2026.08.07 | ₩33,029 | ₩33,483 | ₩32,936 | ₩33,350 | +0.97% | 32.7만 |
|---|
| 2026.08.06 | ₩33,430 | ₩33,457 | ₩32,989 | ₩33,056 | -1.12% | 29.7만 |
|---|
| 2026.08.05 | ₩33,417 | ₩33,470 | ₩33,069 | ₩33,270 | -0.44% | 39.2만 |
|---|
| 2026.08.04 | ₩32,561 | ₩33,203 | ₩32,468 | ₩33,189 | +1.93% | 16.2만 |
|---|
| 2026.08.03 | ₩32,481 | ₩32,855 | ₩32,481 | ₩32,722 | +0.74% | 19.6만 |
|---|
| 2026.07.31 | ₩32,508 | ₩32,575 | ₩32,080 | ₩32,281 | -0.70% | 26.1만 |
|---|
| 2026.07.30 | ₩32,909 | ₩32,962 | ₩32,268 | ₩32,548 | -1.10% | 41.8만 |
|---|
| 2026.07.29 | ₩33,149 | ₩33,430 | ₩33,056 | ₩33,109 | -0.12% | 22.1만 |
|---|
| 2026.07.28 | ₩32,896 | ₩33,483 | ₩32,896 | ₩33,203 | +0.93% | 32.6만 |
|---|
| 2026.07.27 | ₩32,401 | ₩32,802 | ₩32,401 | ₩32,708 | +0.95% | 31.3만 |
|---|
| 2026.07.24 | ₩32,147 | ₩32,468 | ₩32,080 | ₩32,321 | +0.54% | 24.4만 |
|---|
| 2026.07.23 | ₩32,428 | ₩32,428 | ₩31,987 | ₩32,054 | -1.15% | 22.9만 |
|---|
| 2026.07.22 | ₩32,722 | ₩32,842 | ₩32,481 | ₩32,561 | -0.49% | 20.7만 |
|---|
| 2026.07.21 | ₩32,481 | ₩32,602 | ₩32,415 | ₩32,548 | +0.21% | 15.4만 |
|---|
| 2026.07.20 | ₩32,722 | ₩32,722 | ₩32,455 | ₩32,575 | -0.45% | 15만 |
|---|
| 2026.07.17 | ₩33,002 | ₩33,403 | ₩32,655 | ₩32,815 | -0.57% | 19.8만 |
|---|
| 2026.07.16 | ₩32,161 | ₩32,989 | ₩32,067 | ₩32,936 | +2.41% | 20.9만 |
|---|
| 2026.07.15 | ₩31,746 | ₩32,254 | ₩31,746 | ₩31,947 | +0.63% | 20.8만 |
|---|
| 2026.07.14 | ₩31,880 | ₩31,880 | ₩31,653 | ₩31,760 | -0.38% | 11.5만 |
|---|
| 2026.07.13 | ₩31,813 | ₩32,080 | ₩31,813 | ₩31,880 | +0.21% | 16.6만 |
|---|
| 2026.07.10 | ₩31,506 | ₩31,746 | ₩31,466 | ₩31,680 | +0.55% | 14.7만 |
|---|
| 2026.07.09 | ₩31,265 | ₩31,479 | ₩31,199 | ₩31,332 | +0.21% | 14.6만 |
|---|
| 2026.07.08 | ₩31,746 | ₩31,746 | ₩31,292 | ₩31,306 | -1.39% | 16.2만 |
|---|
| 2026.07.07 | ₩31,733 | ₩32,161 | ₩31,733 | ₩31,827 | +0.29% | 13.5만 |
|---|
| 2026.07.06 | ₩31,733 | ₩31,760 | ₩31,399 | ₩31,573 | -0.51% | 15.5만 |
|---|
| 2026.07.02 | ₩31,546 | ₩31,733 | ₩31,466 | ₩31,720 | +0.55% | 11.5만 |
|---|
| 2026.07.01 | ₩31,038 | ₩31,586 | ₩31,038 | ₩31,359 | +1.03% | 19.3만 |
|---|
| 2026.06.30 | ₩31,252 | ₩31,252 | ₩30,971 | ₩30,971 | -0.90% | 19.2만 |
|---|
| 2026.06.29 | ₩31,426 | ₩31,426 | ₩31,078 | ₩31,306 | -0.38% | 20.4만 |
|---|
| 2026.06.26 | ₩30,878 | ₩31,412 | ₩30,878 | ₩31,399 | +1.69% | 19.6만 |
|---|
| 2026.06.25 | ₩30,744 | ₩31,092 | ₩30,731 | ₩30,811 | +0.22% | 22만 |
|---|
| 2026.06.24 | ₩30,397 | ₩30,731 | ₩30,397 | ₩30,664 | +0.88% | 21.6만 |
|---|
| 2026.06.23 | ₩30,130 | ₩30,437 | ₩30,130 | ₩30,370 | +0.80% | 23.6만 |
|---|
| 2026.06.22 | ₩30,370 | ₩30,424 | ₩30,023 | ₩30,023 | -1.14% | 19.7만 |
|---|
| 2026.06.18 | ₩30,597 | ₩30,597 | ₩30,357 | ₩30,504 | -0.31% | 22.4만 |
|---|
| 2026.06.17 | ₩30,865 | ₩31,092 | ₩30,317 | ₩30,437 | -1.39% | 35.2만 |
|---|
| 2026.06.16 | ₩30,971 | ₩31,172 | ₩30,784 | ₩30,865 | -0.35% | 23.3만 |
|---|
| 2026.06.15 | ₩31,292 | ₩31,346 | ₩30,958 | ₩30,985 | -0.98% | 35.7만 |
|---|
| 2026.06.12 | ₩31,078 | ₩31,319 | ₩30,945 | ₩31,265 | +0.60% | 24.5만 |
|---|
| 2026.06.11 | ₩30,851 | ₩31,025 | ₩30,731 | ₩30,931 | +0.26% | 40.4만 |
|---|
| 2026.06.10 | ₩30,611 | ₩31,052 | ₩30,611 | ₩30,798 | +0.61% | 22.7만 |
|---|
| 2026.06.09 | ₩30,397 | ₩30,744 | ₩30,397 | ₩30,678 | +0.92% | 18만 |
|---|
| 2026.06.08 | ₩30,437 | ₩30,651 | ₩30,357 | ₩30,357 | -0.26% | 13.2만 |
|---|
| 2026.06.05 | ₩30,384 | ₩30,584 | ₩30,330 | ₩30,397 | +0.04% | 15.2만 |
|---|
| 2026.06.04 | ₩30,103 | ₩30,504 | ₩30,103 | ₩30,263 | +0.53% | 15.6만 |
|---|
| 2026.06.03 | ₩30,170 | ₩30,170 | ₩29,876 | ₩29,889 | -0.93% | 14만 |
|---|
| 2026.06.02 | ₩30,344 | ₩30,531 | ₩30,263 | ₩30,344 | 0.00% | 17만 |
|---|
| 2026.06.01 | ₩30,143 | ₩30,477 | ₩30,143 | ₩30,384 | +0.80% | 13.5만 |
|---|
| 2026.05.29 | ₩30,303 | ₩30,464 | ₩30,197 | ₩30,277 | -0.09% | 11.3만 |
|---|
| 2026.05.28 | ₩30,143 | ₩30,384 | ₩30,009 | ₩30,263 | +0.40% | 20.8만 |
|---|
| 2026.05.27 | ₩29,983 | ₩30,250 | ₩29,929 | ₩30,023 | +0.13% | 20만 |
|---|
| 2026.05.26 | ₩30,076 | ₩30,090 | ₩29,836 | ₩29,929 | -0.49% | 13.6만 |
|---|
| 2026.05.22 | ₩29,662 | ₩30,009 | ₩29,609 | ₩29,983 | +1.08% | 15.9만 |
|---|
| 2026.05.21 | ₩29,248 | ₩29,555 | ₩28,954 | ₩29,475 | +0.78% | 18.1만 |
|---|
| 2026.05.20 | ₩29,047 | ₩29,381 | ₩28,767 | ₩29,355 | +1.06% | 24.6만 |
|---|
| 2026.05.19 | ₩29,194 | ₩29,328 | ₩28,954 | ₩29,088 | -0.37% | 25.1만 |
|---|
| 2026.05.18 | ₩28,860 | ₩29,275 | ₩28,767 | ₩29,181 | +1.11% | 36.8만 |
|---|
| 2026.05.15 | ₩28,967 | ₩29,074 | ₩28,687 | ₩28,860 | -0.37% | 30.9만 |
|---|
| 2026.05.14 | ₩29,114 | ₩29,194 | ₩28,887 | ₩28,900 | -0.73% | 20.7만 |
|---|
| 2026.05.13 | ₩29,301 | ₩29,301 | ₩28,780 | ₩28,967 | -1.14% | 19.8만 |
|---|
| 2026.05.12 | ₩29,542 | ₩29,582 | ₩29,128 | ₩29,341 | -0.68% | 26.8만 |
|---|
| 2026.05.11 | ₩29,836 | ₩29,863 | ₩29,408 | ₩29,422 | -1.39% | 14.4만 |
|---|
| 2026.05.08 | ₩29,742 | ₩29,769 | ₩29,422 | ₩29,729 | -0.04% | 14.8만 |
|---|
| 2026.05.07 | ₩29,595 | ₩29,876 | ₩29,555 | ₩29,662 | +0.23% | 19.8만 |
|---|
| 2026.05.06 | ₩29,569 | ₩29,649 | ₩29,422 | ₩29,448 | -0.41% | 17.6만 |
|---|
| 2026.05.05 | ₩29,422 | ₩29,662 | ₩29,221 | ₩29,582 | +0.54% | 13.9만 |
|---|
| 2026.05.04 | ₩29,595 | ₩29,729 | ₩29,221 | ₩29,288 | -1.04% | 19만 |
|---|
| 2026.05.01 | ₩30,076 | ₩30,076 | ₩29,649 | ₩29,702 | -1.24% | 31.7만 |
|---|
| 2026.04.30 | ₩29,609 | ₩30,156 | ₩29,555 | ₩30,116 | +1.71% | 27.1만 |
|---|
| 2026.04.29 | ₩29,649 | ₩29,809 | ₩29,528 | ₩29,635 | -0.05% | 17만 |
|---|
| 2026.04.28 | ₩29,488 | ₩29,796 | ₩29,488 | ₩29,662 | +0.59% | 26.3만 |
|---|
| 2026.04.27 | ₩29,301 | ₩29,515 | ₩29,221 | ₩29,381 | +0.27% | 25.4만 |
|---|
| 2026.04.24 | ₩29,408 | ₩29,435 | ₩29,141 | ₩29,208 | -0.68% | 21.6만 |
|---|
| 2026.04.23 | ₩29,355 | ₩29,448 | ₩29,141 | ₩29,422 | +0.23% | 16.2만 |
|---|
| 2026.04.22 | ₩29,569 | ₩29,622 | ₩29,288 | ₩29,381 | -0.63% | 16.8만 |
|---|
| 2026.04.21 | ₩29,635 | ₩29,889 | ₩29,515 | ₩29,569 | -0.23% | 18.3만 |
|---|
| 2026.04.20 | ₩29,261 | ₩29,662 | ₩29,261 | ₩29,609 | +1.19% | 20.4만 |
|---|
| 2026.04.17 | ₩29,168 | ₩29,515 | ₩29,154 | ₩29,408 | +0.82% | 21.9만 |
|---|
| 2026.04.16 | ₩29,034 | ₩29,221 | ₩28,941 | ₩29,154 | +0.41% | 30.4만 |
|---|
| 2026.04.15 | ₩28,914 | ₩29,047 | ₩28,780 | ₩28,967 | +0.18% | 15.8만 |
|---|
| 2026.04.14 | ₩28,807 | ₩29,021 | ₩28,673 | ₩28,927 | +0.42% | 36.4만 |
|---|
| 2026.04.13 | ₩28,446 | ₩28,874 | ₩28,286 | ₩28,860 | +1.46% | 47.4만 |
|---|
| 2026.04.10 | ₩28,834 | ₩28,834 | ₩28,419 | ₩28,473 | -1.25% | 22.4만 |
|---|
| 2026.04.09 | ₩28,580 | ₩28,794 | ₩28,473 | ₩28,754 | +0.61% | 60.3만 |
|---|
| 2026.04.08 | ₩28,754 | ₩28,834 | ₩28,593 | ₩28,700 | -0.19% | 74.5만 |
|---|
| 2026.04.07 | ₩28,633 | ₩28,767 | ₩28,540 | ₩28,580 | -0.19% | 57.5만 |
|---|
| 2026.04.06 | ₩28,727 | ₩28,740 | ₩28,593 | ₩28,700 | -0.09% | 61.7만 |
|---|
| 2026.04.02 | ₩28,446 | ₩28,914 | ₩28,326 | ₩28,820 | +1.32% | 85.7만 |
|---|
| 2026.04.01 | ₩28,660 | ₩28,660 | ₩28,366 | ₩28,526 | -0.47% | 93만 |
|---|
| 2026.03.31 | ₩28,607 | ₩28,820 | ₩28,326 | ₩28,620 | +0.05% | 184.6만 |
|---|
| 2026.03.30 | ₩28,339 | ₩28,526 | ₩28,246 | ₩28,379 | +0.14% | 103.4만 |
|---|
| 2026.03.27 | ₩28,232 | ₩28,313 | ₩28,059 | ₩28,126 | -0.38% | 116.2만 |
|---|
| 2026.03.26 | ₩28,019 | ₩28,580 | ₩28,019 | ₩28,299 | +1.00% | 119.7만 |
|---|
| 2026.03.25 | ₩28,259 | ₩28,366 | ₩27,858 | ₩28,152 | -0.38% | 109.2만 |
|---|
| 2026.03.24 | ₩27,685 | ₩28,246 | ₩27,658 | ₩28,032 | +1.25% | 129.1만 |
|---|
| 2026.03.23 | ₩27,738 | ₩28,099 | ₩27,524 | ₩27,885 | +0.53% | 185.2만 |
|---|
| 2026.03.20 | ₩27,858 | ₩27,992 | ₩27,444 | ₩27,524 | -1.20% | 59.3만 |
|---|
| 2026.03.19 | ₩27,845 | ₩28,059 | ₩27,711 | ₩27,845 | 0.00% | 108.3만 |
|---|
| 2026.03.18 | ₩28,099 | ₩28,112 | ₩27,938 | ₩27,938 | -0.57% | 56.8만 |
|---|
| 2026.03.17 | ₩28,206 | ₩28,419 | ₩28,166 | ₩28,166 | -0.14% | 36.4만 |
|---|
| 2026.03.16 | ₩28,126 | ₩28,206 | ₩28,005 | ₩28,045 | -0.29% | 41.9만 |
|---|
| 2026.03.13 | ₩28,112 | ₩28,219 | ₩27,925 | ₩27,965 | -0.52% | 98.9만 |
|---|
| 2026.03.12 | ₩27,818 | ₩28,152 | ₩27,751 | ₩27,952 | +0.48% | 47.3만 |
|---|
| 2026.03.11 | ₩28,032 | ₩28,112 | ₩27,805 | ₩28,005 | -0.10% | 50.6만 |
|---|
| 2026.03.10 | ₩28,206 | ₩28,366 | ₩27,952 | ₩28,059 | -0.52% | 52.9만 |
|---|
| 2026.03.09 | ₩28,286 | ₩28,406 | ₩27,751 | ₩28,299 | +0.05% | 43.3만 |
|---|
| 2026.03.06 | ₩28,446 | ₩28,580 | ₩28,045 | ₩28,566 | +0.42% | 75.2만 |
|---|
| 2026.03.05 | ₩28,713 | ₩28,847 | ₩28,526 | ₩28,700 | -0.05% | 62.9만 |
|---|
| 2026.03.04 | ₩28,847 | ₩28,914 | ₩28,607 | ₩28,807 | -0.14% | 23.5만 |
|---|
| 2026.03.03 | ₩28,473 | ₩28,860 | ₩28,192 | ₩28,713 | +0.84% | 26만 |
|---|
| 2026.03.02 | ₩28,740 | ₩28,954 | ₩28,660 | ₩28,860 | +0.42% | 19만 |
|---|
| 2026.02.27 | ₩29,168 | ₩29,168 | ₩28,941 | ₩29,088 | -0.27% | 26.5만 |
|---|
| 2026.02.26 | ₩29,088 | ₩29,328 | ₩29,047 | ₩29,275 | +0.64% | 28.5만 |
|---|
| 2026.02.25 | ₩29,221 | ₩29,221 | ₩28,820 | ₩29,088 | -0.46% | 15.4만 |
|---|
| 2026.02.24 | ₩29,007 | ₩29,248 | ₩29,007 | ₩29,168 | +0.55% | 17.2만 |
|---|
| 2026.02.23 | ₩29,355 | ₩29,462 | ₩28,941 | ₩29,034 | -1.09% | 15.3만 |
|---|
| 2026.02.20 | ₩29,341 | ₩29,622 | ₩29,235 | ₩29,555 | +0.73% | 9.1만 |
|---|
| 2026.02.19 | ₩29,395 | ₩29,475 | ₩29,248 | ₩29,408 | +0.05% | 21.3만 |
|---|
| 2026.02.18 | ₩29,368 | ₩29,555 | ₩29,315 | ₩29,408 | +0.14% | 12만 |
|---|
| 2026.02.17 | ₩29,582 | ₩29,716 | ₩29,194 | ₩29,355 | -0.77% | 18.1만 |
|---|
| 2026.02.13 | ₩29,315 | ₩29,569 | ₩29,301 | ₩29,515 | +0.68% | 13.2만 |
|---|
| 2026.02.12 | ₩29,809 | ₩29,876 | ₩29,261 | ₩29,395 | -1.39% | 19.3만 |
|---|
| 2026.02.11 | ₩29,822 | ₩29,916 | ₩29,635 | ₩29,756 | -0.22% | 31만 |
|---|
| 2026.02.10 | ₩29,595 | ₩29,836 | ₩29,595 | ₩29,742 | +0.50% | 15.1만 |
|---|
| 2026.02.09 | ₩29,782 | ₩29,782 | ₩29,488 | ₩29,569 | -0.72% | 10.2만 |
|---|
| 2026.02.06 | ₩29,769 | ₩29,996 | ₩29,649 | ₩29,822 | +0.18% | 14.2만 |
|---|
| 2026.02.05 | ₩29,756 | ₩29,876 | ₩29,408 | ₩29,555 | -0.67% | 13.5만 |
|---|
| 2026.02.04 | ₩29,341 | ₩29,916 | ₩29,341 | ₩29,836 | +1.68% | 24.9만 |
|---|
| 2026.02.03 | ₩29,007 | ₩29,422 | ₩29,007 | ₩29,208 | +0.69% | 26.4만 |
|---|
| 2026.02.02 | ₩28,887 | ₩29,128 | ₩28,713 | ₩29,088 | +0.69% | 23.6만 |
|---|
| 2026.01.30 | ₩28,540 | ₩28,914 | ₩28,513 | ₩28,900 | +1.26% | 24.5만 |
|---|
| 2026.01.29 | ₩28,313 | ₩28,486 | ₩28,219 | ₩28,339 | +0.09% | 18.6만 |
|---|
| 2026.01.28 | ₩28,540 | ₩28,633 | ₩28,192 | ₩28,246 | -1.03% | 24.3만 |
|---|
| 2026.01.27 | ₩28,513 | ₩28,647 | ₩28,473 | ₩28,607 | +0.33% | 22.8만 |
|---|
| 2026.01.26 | ₩28,580 | ₩28,673 | ₩28,419 | ₩28,607 | +0.09% | 19.6만 |
|---|
| 2026.01.23 | ₩28,754 | ₩28,807 | ₩28,446 | ₩28,500 | -0.88% | 12.8만 |
|---|
| 2026.01.22 | ₩28,713 | ₩28,954 | ₩28,713 | ₩28,807 | +0.33% | 17.1만 |
|---|
| 2026.01.21 | ₩28,299 | ₩28,767 | ₩28,299 | ₩28,687 | +1.37% | 25만 |
|---|
| 2026.01.20 | ₩28,232 | ₩28,353 | ₩28,112 | ₩28,166 | -0.24% | 24.1만 |
|---|
| 2026.01.16 | ₩28,767 | ₩28,794 | ₩28,620 | ₩28,700 | -0.23% | 14.3만 |
|---|
| 2026.01.15 | ₩28,660 | ₩28,941 | ₩28,526 | ₩28,874 | +0.75% | 14.8만 |
|---|
| 2026.01.14 | ₩28,219 | ₩28,673 | ₩28,219 | ₩28,647 | +1.52% | 18만 |
|---|
| 2026.01.13 | ₩28,299 | ₩28,393 | ₩28,085 | ₩28,192 | -0.38% | 16.2만 |
|---|
| 2026.01.12 | ₩28,313 | ₩28,313 | ₩28,126 | ₩28,259 | -0.19% | 20.8만 |
|---|
| 2026.01.09 | ₩28,433 | ₩28,526 | ₩28,219 | ₩28,379 | -0.19% | 31.3만 |
|---|
| 2026.01.08 | ₩27,631 | ₩28,460 | ₩27,604 | ₩28,299 | +2.42% | 24.1만 |
|---|
| 2026.01.07 | ₩28,126 | ₩28,126 | ₩27,685 | ₩27,725 | -1.43% | 47.1만 |
|---|
| 2026.01.06 | ₩27,645 | ₩28,126 | ₩27,645 | ₩28,085 | +1.59% | 38.7만 |
|---|
| 2026.01.05 | ₩27,511 | ₩27,805 | ₩27,431 | ₩27,671 | +0.58% | 36.6만 |
|---|
| 2026.01.02 | ₩27,324 | ₩27,551 | ₩27,070 | ₩27,444 | +0.44% | 31.7만 |
|---|
| 2025.12.31 | ₩27,391 | ₩27,417 | ₩27,217 | ₩27,244 | -0.54% | 13.1만 |
|---|
| 2025.12.30 | ₩27,431 | ₩27,484 | ₩27,377 | ₩27,417 | -0.05% | 27.1만 |
|---|
| 2025.12.29 | ₩27,457 | ₩27,524 | ₩27,377 | ₩27,431 | -0.10% | 28.4만 |
|---|
| 2025.12.26 | ₩27,484 | ₩27,511 | ₩27,364 | ₩27,484 | 0.00% | 25.5만 |
|---|
| 2025.12.24 | ₩27,351 | ₩27,471 | ₩27,324 | ₩27,457 | +0.39% | 20.8만 |
|---|
| 2025.12.23 | ₩27,471 | ₩27,538 | ₩27,284 | ₩27,297 | -0.63% | 27.7만 |
|---|
| 2025.12.22 | ₩27,404 | ₩27,591 | ₩27,404 | ₩27,484 | +0.29% | 30.2만 |
|---|
| 2025.12.19 | ₩27,671 | ₩27,671 | ₩27,457 | ₩27,484 | -0.68% | 80.4만 |
|---|
| 2025.12.18 | ₩27,818 | ₩27,898 | ₩27,698 | ₩27,711 | -0.38% | 20.4만 |
|---|
| 2025.12.17 | ₩27,645 | ₩27,872 | ₩27,631 | ₩27,751 | +0.39% | 23만 |
|---|
| 2025.12.16 | ₩27,792 | ₩27,872 | ₩27,524 | ₩27,645 | -0.53% | 27.7만 |
|---|
| 2025.12.15 | ₩27,925 | ₩27,925 | ₩27,671 | ₩27,832 | -0.33% | 65.6만 |
|---|
| 2025.12.12 | ₩27,925 | ₩27,952 | ₩27,711 | ₩27,778 | -0.53% | 26.2만 |
|---|
| 2025.12.11 | ₩27,618 | ₩27,925 | ₩27,618 | ₩27,778 | +0.58% | 30.8만 |
|---|
| 2025.12.10 | ₩27,164 | ₩27,658 | ₩27,164 | ₩27,604 | +1.62% | 51.2만 |
|---|
| 2025.12.09 | ₩27,150 | ₩27,337 | ₩27,150 | ₩27,164 | +0.05% | 45.8만 |
|---|
| 2025.12.08 | ₩27,284 | ₩27,310 | ₩27,097 | ₩27,137 | -0.54% | 59.9만 |
|---|
| 2025.12.05 | ₩27,217 | ₩27,364 | ₩27,190 | ₩27,244 | +0.10% | 46.7만 |
|---|
| 2025.12.04 | ₩27,444 | ₩27,511 | ₩27,190 | ₩27,230 | -0.78% | 85.1만 |
|---|
| 2025.12.03 | ₩27,297 | ₩27,538 | ₩27,297 | ₩27,391 | +0.34% | 164.6만 |
|---|
| 2025.12.02 | ₩27,444 | ₩27,444 | ₩27,164 | ₩27,190 | -0.93% | 22.5만 |
|---|
| 2025.12.01 | ₩27,351 | ₩27,538 | ₩27,324 | ₩27,377 | +0.10% | 143.8만 |
|---|
| 2025.11.28 | ₩27,417 | ₩27,498 | ₩27,351 | ₩27,471 | +0.19% | 62.6만 |
|---|
| 2025.11.26 | ₩27,164 | ₩27,498 | ₩27,164 | ₩27,391 | +0.84% | 138.2만 |
|---|
| 2025.11.25 | ₩26,856 | ₩27,257 | ₩26,843 | ₩27,177 | +1.19% | 301.5만 |
|---|
| 2025.11.24 | ₩26,736 | ₩26,803 | ₩26,522 | ₩26,723 | -0.05% | 27.1만 |
|---|
| 2025.11.21 | ₩26,268 | ₩27,003 | ₩26,268 | ₩26,803 | +2.03% | 34.9만 |
|---|
| 2025.11.20 | ₩26,442 | ₩26,656 | ₩26,175 | ₩26,188 | -0.96% | 78.9만 |
|---|
| 2025.11.19 | ₩26,589 | ₩26,616 | ₩26,242 | ₩26,322 | -1.01% | 38만 |
|---|
| 2025.11.18 | ₩26,495 | ₩26,816 | ₩26,495 | ₩26,696 | +0.76% | 51.2만 |
|---|
| 2025.11.17 | ₩26,910 | ₩26,976 | ₩26,509 | ₩26,562 | -1.29% | 31만 |
|---|
| 2025.11.14 | ₩27,043 | ₩27,070 | ₩26,776 | ₩26,963 | -0.30% | 24.3만 |
|---|
| 2025.11.13 | ₩27,230 | ₩27,391 | ₩27,097 | ₩27,137 | -0.34% | 19.2만 |
|---|
| 2025.11.12 | ₩27,337 | ₩27,484 | ₩27,284 | ₩27,310 | -0.10% | 20.3만 |
|---|
| 2025.11.11 | ₩27,110 | ₩27,377 | ₩27,110 | ₩27,324 | +0.79% | 21.6만 |
|---|
| 2025.11.10 | ₩27,164 | ₩27,204 | ₩26,896 | ₩27,030 | -0.49% | 33.9만 |
|---|
| 2025.11.07 | ₩26,910 | ₩27,110 | ₩26,896 | ₩27,110 | +0.74% | 43.5만 |
|---|
| 2025.11.06 | ₩27,164 | ₩27,217 | ₩26,936 | ₩26,936 | -0.84% | 59.4만 |
|---|
| 2025.11.05 | ₩27,324 | ₩27,564 | ₩27,244 | ₩27,417 | +0.34% | 26.6만 |
|---|
| 2025.11.04 | ₩27,377 | ₩27,551 | ₩27,324 | ₩27,404 | +0.10% | 22.6만 |
|---|
| 2025.11.03 | ₩27,498 | ₩27,538 | ₩27,150 | ₩27,524 | +0.10% | 25.2만 |
|---|
| 2025.10.31 | ₩27,484 | ₩27,658 | ₩27,270 | ₩27,604 | +0.44% | 28.8만 |
|---|
| 2025.10.30 | ₩27,658 | ₩27,858 | ₩27,511 | ₩27,538 | -0.43% | 22.2만 |
|---|
| 2025.10.29 | ₩28,139 | ₩28,192 | ₩27,671 | ₩27,765 | -1.33% | 66.6만 |
|---|
| 2025.10.28 | ₩28,379 | ₩28,419 | ₩28,152 | ₩28,192 | -0.66% | 42.4만 |
|---|
| 2025.10.27 | ₩28,259 | ₩28,326 | ₩28,206 | ₩28,299 | +0.14% | 35.5만 |
|---|
| 2025.10.24 | ₩28,259 | ₩28,286 | ₩28,139 | ₩28,192 | -0.24% | 31.1만 |
|---|
| 2025.10.23 | ₩28,126 | ₩28,126 | ₩27,872 | ₩28,019 | -0.38% | 31.3만 |
|---|
| 2025.10.22 | ₩28,099 | ₩28,232 | ₩27,965 | ₩28,045 | -0.19% | 41만 |
|---|
| 2025.10.21 | ₩28,072 | ₩28,259 | ₩28,019 | ₩28,139 | +0.24% | 30.2만 |
|---|
| 2025.10.20 | ₩27,952 | ₩28,112 | ₩27,938 | ₩28,085 | +0.48% | 16.8만 |
|---|
| 2025.10.17 | ₩27,845 | ₩27,979 | ₩27,792 | ₩27,952 | +0.38% | 41.7만 |
|---|
| 2025.10.16 | ₩28,152 | ₩28,192 | ₩27,738 | ₩27,818 | -1.19% | 31.2만 |
|---|
| 2025.10.15 | ₩28,219 | ₩28,406 | ₩27,979 | ₩28,126 | -0.33% | 34.1만 |
|---|
| 2025.10.14 | ₩27,498 | ₩28,192 | ₩27,498 | ₩28,099 | +2.19% | 61만 |
|---|
| 2025.10.13 | ₩27,511 | ₩27,671 | ₩27,404 | ₩27,631 | +0.44% | 29.5만 |
|---|
| 2025.10.10 | ₩28,072 | ₩28,112 | ₩27,270 | ₩27,284 | -2.81% | 56.8만 |
|---|