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 | ₩30,763 | ₩30,763 | ₩30,629 | ₩30,642 | -0.39% | 26.3만 |
| 2026.10.08 | ₩30,495 | ₩30,856 | ₩30,362 | ₩30,843 | +1.14% | 40.8만 |
| 2026.10.07 | ₩30,442 | ₩30,602 | ₩30,442 | ₩30,495 | +0.18% | 21만 |
| 2026.10.06 | ₩30,562 | ₩30,642 | ₩30,442 | ₩30,482 | -0.26% | 27.5만 |
| 2026.10.05 | ₩30,535 | ₩30,589 | ₩30,282 | ₩30,522 | -0.04% | 35.5만 |
| 2026.10.02 | ₩30,656 | ₩30,816 | ₩30,535 | ₩30,576 | -0.26% | 48.7만 |
| 2026.10.01 | ₩30,429 | ₩30,576 | ₩30,175 | ₩30,522 | +0.31% | 41.8만 |
| 2026.09.30 | ₩30,763 | ₩30,816 | ₩30,455 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,469 |
| -0.96% |
| 22.2만 |
| 2026.09.29 | ₩30,669 | ₩30,763 | ₩30,549 | ₩30,696 | +0.09% | 34.6만 |
|---|
| 2026.09.28 | ₩30,976 | ₩30,990 | ₩30,616 | ₩30,776 | -0.65% | 50.8만 |
|---|
| 2026.09.25 | ₩30,923 | ₩31,056 | ₩30,722 | ₩31,016 | +0.30% | 32만 |
|---|
| 2026.09.24 | ₩31,123 | ₩31,203 | ₩30,869 | ₩30,896 | -0.73% | 42.5만 |
|---|
| 2026.09.23 | ₩31,243 | ₩31,283 | ₩30,963 | ₩30,976 | -0.86% | 46.8만 |
|---|
| 2026.09.22 | ₩31,537 | ₩31,577 | ₩31,310 | ₩31,310 | -0.72% | 31만 |
|---|
| 2026.09.21 | ₩31,484 | ₩31,524 | ₩31,310 | ₩31,324 | -0.51% | 37.7만 |
|---|
| 2026.09.18 | ₩31,631 | ₩31,684 | ₩31,390 | ₩31,537 | -0.30% | 42.6만 |
|---|
| 2026.09.17 | ₩31,938 | ₩31,951 | ₩31,724 | ₩31,778 | -0.50% | 36.2만 |
|---|
| 2026.09.16 | ₩31,991 | ₩32,072 | ₩31,524 | ₩31,738 | -0.79% | 40.3만 |
|---|
| 2026.09.15 | ₩32,072 | ₩32,085 | ₩31,925 | ₩32,032 | -0.12% | 30.7만 |
|---|
| 2026.09.14 | ₩32,152 | ₩32,379 | ₩32,098 | ₩32,112 | -0.12% | 46.9만 |
|---|
| 2026.09.11 | ₩32,072 | ₩32,152 | ₩31,871 | ₩31,991 | -0.25% | 37.2만 |
|---|
| 2026.09.10 | ₩32,125 | ₩32,178 | ₩31,885 | ₩31,911 | -0.67% | 44.4만 |
|---|
| 2026.09.09 | ₩32,499 | ₩32,499 | ₩32,072 | ₩32,112 | -1.19% | 31.2만 |
|---|
| 2026.09.08 | ₩32,900 | ₩32,953 | ₩32,512 | ₩32,512 | -1.18% | 33.6만 |
|---|
| 2026.09.04 | ₩32,980 | ₩33,167 | ₩32,873 | ₩33,033 | +0.16% | 31.7만 |
|---|
| 2026.09.03 | ₩33,234 | ₩33,327 | ₩32,926 | ₩33,127 | -0.32% | 35.5만 |
|---|
| 2026.09.02 | ₩32,993 | ₩33,300 | ₩32,940 | ₩33,087 | +0.28% | 30.3만 |
|---|
| 2026.09.01 | ₩33,234 | ₩33,341 | ₩32,886 | ₩32,913 | -0.96% | 24.3만 |
|---|
| 2026.08.31 | ₩33,381 | ₩33,381 | ₩33,154 | ₩33,194 | -0.56% | 34.5만 |
|---|
| 2026.08.28 | ₩33,581 | ₩33,688 | ₩33,501 | ₩33,568 | -0.04% | 31.9만 |
|---|
| 2026.08.27 | ₩33,434 | ₩33,581 | ₩33,287 | ₩33,474 | +0.12% | 29.7만 |
|---|
| 2026.08.26 | ₩33,608 | ₩33,768 | ₩33,528 | ₩33,741 | +0.40% | 26.1만 |
|---|
| 2026.08.25 | ₩33,594 | ₩33,741 | ₩33,407 | ₩33,608 | +0.04% | 23.4만 |
|---|
| 2026.08.24 | ₩33,554 | ₩33,781 | ₩33,554 | ₩33,688 | +0.40% | 25.7만 |
|---|
| 2026.08.21 | ₩33,621 | ₩33,741 | ₩33,581 | ₩33,634 | +0.04% | 20만 |
|---|
| 2026.08.20 | ₩33,608 | ₩33,821 | ₩33,541 | ₩33,554 | -0.16% | 20.6만 |
|---|
| 2026.08.19 | ₩33,594 | ₩34,049 | ₩33,594 | ₩33,728 | +0.40% | 30.4만 |
|---|
| 2026.08.18 | ₩33,488 | ₩33,675 | ₩33,367 | ₩33,501 | +0.04% | 24만 |
|---|
| 2026.08.17 | ₩33,554 | ₩33,554 | ₩33,234 | ₩33,234 | -0.96% | 21.6만 |
|---|
| 2026.08.14 | ₩33,781 | ₩33,781 | ₩33,581 | ₩33,675 | -0.32% | 29.8만 |
|---|
| 2026.08.13 | ₩33,367 | ₩33,728 | ₩33,354 | ₩33,715 | +1.04% | 29.1만 |
|---|
| 2026.08.12 | ₩33,274 | ₩33,274 | ₩32,926 | ₩33,167 | -0.32% | 41.2만 |
|---|
| 2026.08.11 | ₩33,087 | ₩33,247 | ₩33,007 | ₩33,167 | +0.24% | 34.4만 |
|---|
| 2026.08.10 | ₩33,247 | ₩33,247 | ₩32,980 | ₩33,100 | -0.44% | 45.6만 |
|---|
| 2026.08.07 | ₩33,020 | ₩33,474 | ₩32,926 | ₩33,341 | +0.97% | 32.7만 |
|---|
| 2026.08.06 | ₩33,421 | ₩33,447 | ₩32,980 | ₩33,047 | -1.12% | 29.7만 |
|---|
| 2026.08.05 | ₩33,407 | ₩33,461 | ₩33,060 | ₩33,260 | -0.44% | 39.2만 |
|---|
| 2026.08.04 | ₩32,552 | ₩33,194 | ₩32,459 | ₩33,180 | +1.93% | 16.2만 |
|---|
| 2026.08.03 | ₩32,472 | ₩32,846 | ₩32,472 | ₩32,713 | +0.74% | 19.6만 |
|---|
| 2026.07.31 | ₩32,499 | ₩32,566 | ₩32,072 | ₩32,272 | -0.70% | 26.1만 |
|---|
| 2026.07.30 | ₩32,900 | ₩32,953 | ₩32,259 | ₩32,539 | -1.10% | 41.8만 |
|---|
| 2026.07.29 | ₩33,140 | ₩33,421 | ₩33,047 | ₩33,100 | -0.12% | 22.1만 |
|---|
| 2026.07.28 | ₩32,886 | ₩33,474 | ₩32,886 | ₩33,194 | +0.93% | 32.6만 |
|---|
| 2026.07.27 | ₩32,392 | ₩32,793 | ₩32,392 | ₩32,699 | +0.95% | 31.3만 |
|---|
| 2026.07.24 | ₩32,138 | ₩32,459 | ₩32,072 | ₩32,312 | +0.54% | 24.4만 |
|---|
| 2026.07.23 | ₩32,419 | ₩32,419 | ₩31,978 | ₩32,045 | -1.15% | 22.9만 |
|---|
| 2026.07.22 | ₩32,713 | ₩32,833 | ₩32,472 | ₩32,552 | -0.49% | 20.7만 |
|---|
| 2026.07.21 | ₩32,472 | ₩32,593 | ₩32,406 | ₩32,539 | +0.21% | 15.4만 |
|---|
| 2026.07.20 | ₩32,713 | ₩32,713 | ₩32,446 | ₩32,566 | -0.45% | 15만 |
|---|
| 2026.07.17 | ₩32,993 | ₩33,394 | ₩32,646 | ₩32,806 | -0.57% | 19.8만 |
|---|
| 2026.07.16 | ₩32,152 | ₩32,980 | ₩32,058 | ₩32,926 | +2.41% | 20.9만 |
|---|
| 2026.07.15 | ₩31,738 | ₩32,245 | ₩31,738 | ₩31,938 | +0.63% | 20.8만 |
|---|
| 2026.07.14 | ₩31,871 | ₩31,871 | ₩31,644 | ₩31,751 | -0.38% | 11.5만 |
|---|
| 2026.07.13 | ₩31,804 | ₩32,072 | ₩31,804 | ₩31,871 | +0.21% | 16.6만 |
|---|
| 2026.07.10 | ₩31,497 | ₩31,738 | ₩31,457 | ₩31,671 | +0.55% | 14.7만 |
|---|
| 2026.07.09 | ₩31,257 | ₩31,471 | ₩31,190 | ₩31,324 | +0.21% | 14.6만 |
|---|
| 2026.07.08 | ₩31,738 | ₩31,738 | ₩31,283 | ₩31,297 | -1.39% | 16.2만 |
|---|
| 2026.07.07 | ₩31,724 | ₩32,152 | ₩31,724 | ₩31,818 | +0.29% | 13.5만 |
|---|
| 2026.07.06 | ₩31,724 | ₩31,751 | ₩31,390 | ₩31,564 | -0.51% | 15.5만 |
|---|
| 2026.07.02 | ₩31,537 | ₩31,724 | ₩31,457 | ₩31,711 | +0.55% | 11.5만 |
|---|
| 2026.07.01 | ₩31,030 | ₩31,577 | ₩31,030 | ₩31,350 | +1.03% | 19.3만 |
|---|
| 2026.06.30 | ₩31,243 | ₩31,243 | ₩30,963 | ₩30,963 | -0.90% | 19.2만 |
|---|
| 2026.06.29 | ₩31,417 | ₩31,417 | ₩31,070 | ₩31,297 | -0.38% | 20.4만 |
|---|
| 2026.06.26 | ₩30,869 | ₩31,404 | ₩30,869 | ₩31,390 | +1.69% | 19.6만 |
|---|
| 2026.06.25 | ₩30,736 | ₩31,083 | ₩30,722 | ₩30,803 | +0.22% | 22만 |
|---|
| 2026.06.24 | ₩30,389 | ₩30,722 | ₩30,389 | ₩30,656 | +0.88% | 21.6만 |
|---|
| 2026.06.23 | ₩30,121 | ₩30,429 | ₩30,121 | ₩30,362 | +0.80% | 23.6만 |
|---|
| 2026.06.22 | ₩30,362 | ₩30,415 | ₩30,015 | ₩30,015 | -1.14% | 19.7만 |
|---|
| 2026.06.18 | ₩30,589 | ₩30,589 | ₩30,348 | ₩30,495 | -0.31% | 22.4만 |
|---|
| 2026.06.17 | ₩30,856 | ₩31,083 | ₩30,308 | ₩30,429 | -1.39% | 35.2만 |
|---|
| 2026.06.16 | ₩30,963 | ₩31,163 | ₩30,776 | ₩30,856 | -0.35% | 23.3만 |
|---|
| 2026.06.15 | ₩31,283 | ₩31,337 | ₩30,950 | ₩30,976 | -0.98% | 35.7만 |
|---|
| 2026.06.12 | ₩31,070 | ₩31,310 | ₩30,936 | ₩31,257 | +0.60% | 24.5만 |
|---|
| 2026.06.11 | ₩30,843 | ₩31,016 | ₩30,722 | ₩30,923 | +0.26% | 40.4만 |
|---|
| 2026.06.10 | ₩30,602 | ₩31,043 | ₩30,602 | ₩30,789 | +0.61% | 22.7만 |
|---|
| 2026.06.09 | ₩30,389 | ₩30,736 | ₩30,389 | ₩30,669 | +0.92% | 18만 |
|---|
| 2026.06.08 | ₩30,429 | ₩30,642 | ₩30,348 | ₩30,348 | -0.26% | 13.2만 |
|---|
| 2026.06.05 | ₩30,375 | ₩30,576 | ₩30,322 | ₩30,389 | +0.04% | 15.2만 |
|---|
| 2026.06.04 | ₩30,095 | ₩30,495 | ₩30,095 | ₩30,255 | +0.53% | 15.6만 |
|---|
| 2026.06.03 | ₩30,161 | ₩30,161 | ₩29,868 | ₩29,881 | -0.93% | 14만 |
|---|
| 2026.06.02 | ₩30,335 | ₩30,522 | ₩30,255 | ₩30,335 | 0.00% | 17만 |
|---|
| 2026.06.01 | ₩30,135 | ₩30,469 | ₩30,135 | ₩30,375 | +0.80% | 13.5만 |
|---|
| 2026.05.29 | ₩30,295 | ₩30,455 | ₩30,188 | ₩30,268 | -0.09% | 11.3만 |
|---|
| 2026.05.28 | ₩30,135 | ₩30,375 | ₩30,001 | ₩30,255 | +0.40% | 20.8만 |
|---|
| 2026.05.27 | ₩29,974 | ₩30,242 | ₩29,921 | ₩30,015 | +0.13% | 20만 |
|---|
| 2026.05.26 | ₩30,068 | ₩30,081 | ₩29,828 | ₩29,921 | -0.49% | 13.6만 |
|---|
| 2026.05.22 | ₩29,654 | ₩30,001 | ₩29,600 | ₩29,974 | +1.08% | 15.9만 |
|---|
| 2026.05.21 | ₩29,240 | ₩29,547 | ₩28,946 | ₩29,467 | +0.78% | 18.1만 |
|---|
| 2026.05.20 | ₩29,039 | ₩29,373 | ₩28,759 | ₩29,347 | +1.06% | 24.6만 |
|---|
| 2026.05.19 | ₩29,186 | ₩29,320 | ₩28,946 | ₩29,079 | -0.37% | 25.1만 |
|---|
| 2026.05.18 | ₩28,852 | ₩29,267 | ₩28,759 | ₩29,173 | +1.11% | 36.8만 |
|---|
| 2026.05.15 | ₩28,959 | ₩29,066 | ₩28,679 | ₩28,852 | -0.37% | 30.9만 |
|---|
| 2026.05.14 | ₩29,106 | ₩29,186 | ₩28,879 | ₩28,892 | -0.73% | 20.7만 |
|---|
| 2026.05.13 | ₩29,293 | ₩29,293 | ₩28,772 | ₩28,959 | -1.14% | 19.8만 |
|---|
| 2026.05.12 | ₩29,534 | ₩29,574 | ₩29,120 | ₩29,333 | -0.68% | 26.8만 |
|---|
| 2026.05.11 | ₩29,828 | ₩29,854 | ₩29,400 | ₩29,413 | -1.39% | 14.4만 |
|---|
| 2026.05.08 | ₩29,734 | ₩29,761 | ₩29,413 | ₩29,721 | -0.04% | 14.8만 |
|---|
| 2026.05.07 | ₩29,587 | ₩29,868 | ₩29,547 | ₩29,654 | +0.23% | 19.8만 |
|---|
| 2026.05.06 | ₩29,560 | ₩29,641 | ₩29,413 | ₩29,440 | -0.41% | 17.6만 |
|---|
| 2026.05.05 | ₩29,413 | ₩29,654 | ₩29,213 | ₩29,574 | +0.54% | 13.9만 |
|---|
| 2026.05.04 | ₩29,587 | ₩29,721 | ₩29,213 | ₩29,280 | -1.04% | 19만 |
|---|
| 2026.05.01 | ₩30,068 | ₩30,068 | ₩29,641 | ₩29,694 | -1.24% | 31.7만 |
|---|
| 2026.04.30 | ₩29,600 | ₩30,148 | ₩29,547 | ₩30,108 | +1.71% | 27.1만 |
|---|
| 2026.04.29 | ₩29,641 | ₩29,801 | ₩29,520 | ₩29,627 | -0.05% | 17만 |
|---|
| 2026.04.28 | ₩29,480 | ₩29,787 | ₩29,480 | ₩29,654 | +0.59% | 26.3만 |
|---|
| 2026.04.27 | ₩29,293 | ₩29,507 | ₩29,213 | ₩29,373 | +0.27% | 25.4만 |
|---|
| 2026.04.24 | ₩29,400 | ₩29,427 | ₩29,133 | ₩29,200 | -0.68% | 21.6만 |
|---|
| 2026.04.23 | ₩29,347 | ₩29,440 | ₩29,133 | ₩29,413 | +0.23% | 16.2만 |
|---|
| 2026.04.22 | ₩29,560 | ₩29,614 | ₩29,280 | ₩29,373 | -0.63% | 16.8만 |
|---|
| 2026.04.21 | ₩29,627 | ₩29,881 | ₩29,507 | ₩29,560 | -0.23% | 18.3만 |
|---|
| 2026.04.20 | ₩29,253 | ₩29,654 | ₩29,253 | ₩29,600 | +1.19% | 20.4만 |
|---|
| 2026.04.17 | ₩29,160 | ₩29,507 | ₩29,146 | ₩29,400 | +0.82% | 21.9만 |
|---|
| 2026.04.16 | ₩29,026 | ₩29,213 | ₩28,933 | ₩29,146 | +0.41% | 30.4만 |
|---|
| 2026.04.15 | ₩28,906 | ₩29,039 | ₩28,772 | ₩28,959 | +0.18% | 15.8만 |
|---|
| 2026.04.14 | ₩28,799 | ₩29,013 | ₩28,665 | ₩28,919 | +0.42% | 36.4만 |
|---|
| 2026.04.13 | ₩28,438 | ₩28,866 | ₩28,278 | ₩28,852 | +1.46% | 47.4만 |
|---|
| 2026.04.10 | ₩28,826 | ₩28,826 | ₩28,412 | ₩28,465 | -1.25% | 22.4만 |
|---|
| 2026.04.09 | ₩28,572 | ₩28,786 | ₩28,465 | ₩28,746 | +0.61% | 60.3만 |
|---|
| 2026.04.08 | ₩28,746 | ₩28,826 | ₩28,585 | ₩28,692 | -0.19% | 74.5만 |
|---|
| 2026.04.07 | ₩28,625 | ₩28,759 | ₩28,532 | ₩28,572 | -0.19% | 57.5만 |
|---|
| 2026.04.06 | ₩28,719 | ₩28,732 | ₩28,585 | ₩28,692 | -0.09% | 61.7만 |
|---|
| 2026.04.02 | ₩28,438 | ₩28,906 | ₩28,318 | ₩28,812 | +1.32% | 85.7만 |
|---|
| 2026.04.01 | ₩28,652 | ₩28,652 | ₩28,358 | ₩28,518 | -0.47% | 93만 |
|---|
| 2026.03.31 | ₩28,599 | ₩28,812 | ₩28,318 | ₩28,612 | +0.05% | 184.6만 |
|---|
| 2026.03.30 | ₩28,331 | ₩28,518 | ₩28,238 | ₩28,372 | +0.14% | 103.4만 |
|---|
| 2026.03.27 | ₩28,225 | ₩28,305 | ₩28,051 | ₩28,118 | -0.38% | 116.2만 |
|---|
| 2026.03.26 | ₩28,011 | ₩28,572 | ₩28,011 | ₩28,291 | +1.00% | 119.7만 |
|---|
| 2026.03.25 | ₩28,251 | ₩28,358 | ₩27,851 | ₩28,144 | -0.38% | 109.2만 |
|---|
| 2026.03.24 | ₩27,677 | ₩28,238 | ₩27,650 | ₩28,024 | +1.25% | 129.1만 |
|---|
| 2026.03.23 | ₩27,730 | ₩28,091 | ₩27,517 | ₩27,877 | +0.53% | 185.2만 |
|---|
| 2026.03.20 | ₩27,851 | ₩27,984 | ₩27,437 | ₩27,517 | -1.20% | 59.3만 |
|---|
| 2026.03.19 | ₩27,837 | ₩28,051 | ₩27,704 | ₩27,837 | 0.00% | 108.3만 |
|---|
| 2026.03.18 | ₩28,091 | ₩28,104 | ₩27,931 | ₩27,931 | -0.57% | 56.8만 |
|---|
| 2026.03.17 | ₩28,198 | ₩28,412 | ₩28,158 | ₩28,158 | -0.14% | 36.4만 |
|---|
| 2026.03.16 | ₩28,118 | ₩28,198 | ₩27,998 | ₩28,038 | -0.29% | 41.9만 |
|---|
| 2026.03.13 | ₩28,104 | ₩28,211 | ₩27,917 | ₩27,957 | -0.52% | 98.9만 |
|---|
| 2026.03.12 | ₩27,811 | ₩28,144 | ₩27,744 | ₩27,944 | +0.48% | 47.3만 |
|---|
| 2026.03.11 | ₩28,024 | ₩28,104 | ₩27,797 | ₩27,998 | -0.10% | 50.6만 |
|---|
| 2026.03.10 | ₩28,198 | ₩28,358 | ₩27,944 | ₩28,051 | -0.52% | 52.9만 |
|---|
| 2026.03.09 | ₩28,278 | ₩28,398 | ₩27,744 | ₩28,291 | +0.05% | 43.3만 |
|---|
| 2026.03.06 | ₩28,438 | ₩28,572 | ₩28,038 | ₩28,559 | +0.42% | 75.2만 |
|---|
| 2026.03.05 | ₩28,705 | ₩28,839 | ₩28,518 | ₩28,692 | -0.05% | 62.9만 |
|---|
| 2026.03.04 | ₩28,839 | ₩28,906 | ₩28,599 | ₩28,799 | -0.14% | 23.5만 |
|---|
| 2026.03.03 | ₩28,465 | ₩28,852 | ₩28,185 | ₩28,705 | +0.84% | 26만 |
|---|
| 2026.03.02 | ₩28,732 | ₩28,946 | ₩28,652 | ₩28,852 | +0.42% | 19만 |
|---|
| 2026.02.27 | ₩29,160 | ₩29,160 | ₩28,933 | ₩29,079 | -0.27% | 26.5만 |
|---|
| 2026.02.26 | ₩29,079 | ₩29,320 | ₩29,039 | ₩29,267 | +0.64% | 28.5만 |
|---|
| 2026.02.25 | ₩29,213 | ₩29,213 | ₩28,812 | ₩29,079 | -0.46% | 15.4만 |
|---|
| 2026.02.24 | ₩28,999 | ₩29,240 | ₩28,999 | ₩29,160 | +0.55% | 17.2만 |
|---|
| 2026.02.23 | ₩29,347 | ₩29,454 | ₩28,933 | ₩29,026 | -1.09% | 15.3만 |
|---|
| 2026.02.20 | ₩29,333 | ₩29,614 | ₩29,226 | ₩29,547 | +0.73% | 9.1만 |
|---|
| 2026.02.19 | ₩29,387 | ₩29,467 | ₩29,240 | ₩29,400 | +0.05% | 21.3만 |
|---|
| 2026.02.18 | ₩29,360 | ₩29,547 | ₩29,307 | ₩29,400 | +0.14% | 12만 |
|---|
| 2026.02.17 | ₩29,574 | ₩29,707 | ₩29,186 | ₩29,347 | -0.77% | 18.1만 |
|---|
| 2026.02.13 | ₩29,307 | ₩29,560 | ₩29,293 | ₩29,507 | +0.68% | 13.2만 |
|---|
| 2026.02.12 | ₩29,801 | ₩29,868 | ₩29,253 | ₩29,387 | -1.39% | 19.3만 |
|---|
| 2026.02.11 | ₩29,814 | ₩29,908 | ₩29,627 | ₩29,747 | -0.22% | 31만 |
|---|
| 2026.02.10 | ₩29,587 | ₩29,828 | ₩29,587 | ₩29,734 | +0.50% | 15.1만 |
|---|
| 2026.02.09 | ₩29,774 | ₩29,774 | ₩29,480 | ₩29,560 | -0.72% | 10.2만 |
|---|
| 2026.02.06 | ₩29,761 | ₩29,988 | ₩29,641 | ₩29,814 | +0.18% | 14.2만 |
|---|
| 2026.02.05 | ₩29,747 | ₩29,868 | ₩29,400 | ₩29,547 | -0.67% | 13.5만 |
|---|
| 2026.02.04 | ₩29,333 | ₩29,908 | ₩29,333 | ₩29,828 | +1.68% | 24.9만 |
|---|
| 2026.02.03 | ₩28,999 | ₩29,413 | ₩28,999 | ₩29,200 | +0.69% | 26.4만 |
|---|
| 2026.02.02 | ₩28,879 | ₩29,120 | ₩28,705 | ₩29,079 | +0.69% | 23.6만 |
|---|
| 2026.01.30 | ₩28,532 | ₩28,906 | ₩28,505 | ₩28,892 | +1.26% | 24.5만 |
|---|
| 2026.01.29 | ₩28,305 | ₩28,478 | ₩28,211 | ₩28,331 | +0.09% | 18.6만 |
|---|
| 2026.01.28 | ₩28,532 | ₩28,625 | ₩28,185 | ₩28,238 | -1.03% | 24.3만 |
|---|
| 2026.01.27 | ₩28,505 | ₩28,639 | ₩28,465 | ₩28,599 | +0.33% | 22.8만 |
|---|
| 2026.01.26 | ₩28,572 | ₩28,665 | ₩28,412 | ₩28,599 | +0.09% | 19.6만 |
|---|
| 2026.01.23 | ₩28,746 | ₩28,799 | ₩28,438 | ₩28,492 | -0.88% | 12.8만 |
|---|
| 2026.01.22 | ₩28,705 | ₩28,946 | ₩28,705 | ₩28,799 | +0.33% | 17.1만 |
|---|
| 2026.01.21 | ₩28,291 | ₩28,759 | ₩28,291 | ₩28,679 | +1.37% | 25만 |
|---|
| 2026.01.20 | ₩28,225 | ₩28,345 | ₩28,104 | ₩28,158 | -0.24% | 24.1만 |
|---|
| 2026.01.16 | ₩28,759 | ₩28,786 | ₩28,612 | ₩28,692 | -0.23% | 14.3만 |
|---|
| 2026.01.15 | ₩28,652 | ₩28,933 | ₩28,518 | ₩28,866 | +0.75% | 14.8만 |
|---|
| 2026.01.14 | ₩28,211 | ₩28,665 | ₩28,211 | ₩28,639 | +1.52% | 18만 |
|---|
| 2026.01.13 | ₩28,291 | ₩28,385 | ₩28,078 | ₩28,185 | -0.38% | 16.2만 |
|---|
| 2026.01.12 | ₩28,305 | ₩28,305 | ₩28,118 | ₩28,251 | -0.19% | 20.8만 |
|---|
| 2026.01.09 | ₩28,425 | ₩28,518 | ₩28,211 | ₩28,372 | -0.19% | 31.3만 |
|---|
| 2026.01.08 | ₩27,624 | ₩28,452 | ₩27,597 | ₩28,291 | +2.42% | 24.1만 |
|---|
| 2026.01.07 | ₩28,118 | ₩28,118 | ₩27,677 | ₩27,717 | -1.43% | 47.1만 |
|---|
| 2026.01.06 | ₩27,637 | ₩28,118 | ₩27,637 | ₩28,078 | +1.59% | 38.7만 |
|---|
| 2026.01.05 | ₩27,503 | ₩27,797 | ₩27,423 | ₩27,664 | +0.58% | 36.6만 |
|---|
| 2026.01.02 | ₩27,316 | ₩27,543 | ₩27,062 | ₩27,437 | +0.44% | 31.7만 |
|---|
| 2025.12.31 | ₩27,383 | ₩27,410 | ₩27,209 | ₩27,236 | -0.54% | 13.1만 |
|---|
| 2025.12.30 | ₩27,423 | ₩27,477 | ₩27,370 | ₩27,410 | -0.05% | 27.1만 |
|---|
| 2025.12.29 | ₩27,450 | ₩27,517 | ₩27,370 | ₩27,423 | -0.10% | 28.4만 |
|---|
| 2025.12.26 | ₩27,477 | ₩27,503 | ₩27,356 | ₩27,477 | 0.00% | 25.5만 |
|---|
| 2025.12.24 | ₩27,343 | ₩27,463 | ₩27,316 | ₩27,450 | +0.39% | 20.8만 |
|---|
| 2025.12.23 | ₩27,463 | ₩27,530 | ₩27,276 | ₩27,290 | -0.63% | 27.7만 |
|---|
| 2025.12.22 | ₩27,396 | ₩27,583 | ₩27,396 | ₩27,477 | +0.29% | 30.2만 |
|---|
| 2025.12.19 | ₩27,664 | ₩27,664 | ₩27,450 | ₩27,477 | -0.68% | 80.4만 |
|---|
| 2025.12.18 | ₩27,811 | ₩27,891 | ₩27,690 | ₩27,704 | -0.38% | 20.4만 |
|---|
| 2025.12.17 | ₩27,637 | ₩27,864 | ₩27,624 | ₩27,744 | +0.39% | 23만 |
|---|
| 2025.12.16 | ₩27,784 | ₩27,864 | ₩27,517 | ₩27,637 | -0.53% | 27.7만 |
|---|
| 2025.12.15 | ₩27,917 | ₩27,917 | ₩27,664 | ₩27,824 | -0.33% | 65.6만 |
|---|
| 2025.12.12 | ₩27,917 | ₩27,944 | ₩27,704 | ₩27,770 | -0.53% | 26.2만 |
|---|
| 2025.12.11 | ₩27,610 | ₩27,917 | ₩27,610 | ₩27,770 | +0.58% | 30.8만 |
|---|
| 2025.12.10 | ₩27,156 | ₩27,650 | ₩27,156 | ₩27,597 | +1.62% | 51.2만 |
|---|
| 2025.12.09 | ₩27,143 | ₩27,330 | ₩27,143 | ₩27,156 | +0.05% | 45.8만 |
|---|
| 2025.12.08 | ₩27,276 | ₩27,303 | ₩27,089 | ₩27,129 | -0.54% | 59.9만 |
|---|
| 2025.12.05 | ₩27,209 | ₩27,356 | ₩27,183 | ₩27,236 | +0.10% | 46.7만 |
|---|
| 2025.12.04 | ₩27,437 | ₩27,503 | ₩27,183 | ₩27,223 | -0.78% | 85.1만 |
|---|
| 2025.12.03 | ₩27,290 | ₩27,530 | ₩27,290 | ₩27,383 | +0.34% | 164.6만 |
|---|
| 2025.12.02 | ₩27,437 | ₩27,437 | ₩27,156 | ₩27,183 | -0.93% | 22.5만 |
|---|
| 2025.12.01 | ₩27,343 | ₩27,530 | ₩27,316 | ₩27,370 | +0.10% | 143.8만 |
|---|
| 2025.11.28 | ₩27,410 | ₩27,490 | ₩27,343 | ₩27,463 | +0.19% | 62.6만 |
|---|
| 2025.11.26 | ₩27,156 | ₩27,490 | ₩27,156 | ₩27,383 | +0.84% | 138.2만 |
|---|
| 2025.11.25 | ₩26,849 | ₩27,250 | ₩26,835 | ₩27,169 | +1.19% | 301.5만 |
|---|
| 2025.11.24 | ₩26,729 | ₩26,795 | ₩26,515 | ₩26,715 | -0.05% | 27.1만 |
|---|
| 2025.11.21 | ₩26,261 | ₩26,996 | ₩26,261 | ₩26,795 | +2.03% | 34.9만 |
|---|
| 2025.11.20 | ₩26,435 | ₩26,648 | ₩26,168 | ₩26,181 | -0.96% | 78.9만 |
|---|
| 2025.11.19 | ₩26,582 | ₩26,608 | ₩26,234 | ₩26,314 | -1.01% | 38만 |
|---|
| 2025.11.18 | ₩26,488 | ₩26,809 | ₩26,488 | ₩26,688 | +0.76% | 51.2만 |
|---|
| 2025.11.17 | ₩26,902 | ₩26,969 | ₩26,501 | ₩26,555 | -1.29% | 31만 |
|---|
| 2025.11.14 | ₩27,036 | ₩27,062 | ₩26,769 | ₩26,956 | -0.30% | 24.3만 |
|---|
| 2025.11.13 | ₩27,223 | ₩27,383 | ₩27,089 | ₩27,129 | -0.34% | 19.2만 |
|---|
| 2025.11.12 | ₩27,330 | ₩27,477 | ₩27,276 | ₩27,303 | -0.10% | 20.3만 |
|---|
| 2025.11.11 | ₩27,103 | ₩27,370 | ₩27,103 | ₩27,316 | +0.79% | 21.6만 |
|---|
| 2025.11.10 | ₩27,156 | ₩27,196 | ₩26,889 | ₩27,022 | -0.49% | 33.9만 |
|---|
| 2025.11.07 | ₩26,902 | ₩27,103 | ₩26,889 | ₩27,103 | +0.74% | 43.5만 |
|---|
| 2025.11.06 | ₩27,156 | ₩27,209 | ₩26,929 | ₩26,929 | -0.84% | 59.4만 |
|---|
| 2025.11.05 | ₩27,316 | ₩27,557 | ₩27,236 | ₩27,410 | +0.34% | 26.6만 |
|---|
| 2025.11.04 | ₩27,370 | ₩27,543 | ₩27,316 | ₩27,396 | +0.10% | 22.6만 |
|---|
| 2025.11.03 | ₩27,490 | ₩27,530 | ₩27,143 | ₩27,517 | +0.10% | 25.2만 |
|---|
| 2025.10.31 | ₩27,477 | ₩27,650 | ₩27,263 | ₩27,597 | +0.44% | 28.8만 |
|---|
| 2025.10.30 | ₩27,650 | ₩27,851 | ₩27,503 | ₩27,530 | -0.43% | 22.2만 |
|---|
| 2025.10.29 | ₩28,131 | ₩28,185 | ₩27,664 | ₩27,757 | -1.33% | 66.6만 |
|---|
| 2025.10.28 | ₩28,372 | ₩28,412 | ₩28,144 | ₩28,185 | -0.66% | 42.4만 |
|---|
| 2025.10.27 | ₩28,251 | ₩28,318 | ₩28,198 | ₩28,291 | +0.14% | 35.5만 |
|---|
| 2025.10.24 | ₩28,251 | ₩28,278 | ₩28,131 | ₩28,185 | -0.24% | 31.1만 |
|---|
| 2025.10.23 | ₩28,118 | ₩28,118 | ₩27,864 | ₩28,011 | -0.38% | 31.3만 |
|---|
| 2025.10.22 | ₩28,091 | ₩28,225 | ₩27,957 | ₩28,038 | -0.19% | 41만 |
|---|
| 2025.10.21 | ₩28,064 | ₩28,251 | ₩28,011 | ₩28,131 | +0.24% | 30.2만 |
|---|
| 2025.10.20 | ₩27,944 | ₩28,104 | ₩27,931 | ₩28,078 | +0.48% | 16.8만 |
|---|
| 2025.10.17 | ₩27,837 | ₩27,971 | ₩27,784 | ₩27,944 | +0.38% | 41.7만 |
|---|
| 2025.10.16 | ₩28,144 | ₩28,185 | ₩27,730 | ₩27,811 | -1.19% | 31.2만 |
|---|
| 2025.10.15 | ₩28,211 | ₩28,398 | ₩27,971 | ₩28,118 | -0.33% | 34.1만 |
|---|
| 2025.10.14 | ₩27,490 | ₩28,185 | ₩27,490 | ₩28,091 | +2.19% | 61만 |
|---|
| 2025.10.13 | ₩27,503 | ₩27,664 | ₩27,396 | ₩27,624 | +0.44% | 29.5만 |
|---|
| 2025.10.10 | ₩28,064 | ₩28,104 | ₩27,263 | ₩27,276 | -2.81% | 56.8만 |
|---|