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 | ₩30,722 | ₩30,722 | ₩30,588 | ₩30,602 | -0.39% | 26.3만 |
| 2026.10.08 | ₩30,455 | ₩30,815 | ₩30,321 | ₩30,802 | +1.14% | 40.8만 |
| 2026.10.07 | ₩30,401 | ₩30,561 | ₩30,401 | ₩30,455 | +0.18% | 21만 |
| 2026.10.06 | ₩30,521 | ₩30,602 | ₩30,401 | ₩30,441 | -0.26% | 27.5만 |
| 2026.10.05 | ₩30,495 | ₩30,548 | ₩30,241 | ₩30,481 | -0.04% | 35.5만 |
| 2026.10.02 | ₩30,615 | ₩30,775 | ₩30,495 | ₩30,535 | -0.26% | 48.7만 |
| 2026.10.01 | ₩30,388 | ₩30,535 | ₩30,135 | ₩30,481 | +0.31% | 41.8만 |
| 2026.09.30 | ₩30,722 | ₩30,775 | ₩30,415 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,428 |
| -0.96% |
| 22.2만 |
| 2026.09.29 | ₩30,628 | ₩30,722 | ₩30,508 | ₩30,655 | +0.09% | 34.6만 |
|---|
| 2026.09.28 | ₩30,935 | ₩30,948 | ₩30,575 | ₩30,735 | -0.65% | 50.8만 |
|---|
| 2026.09.25 | ₩30,882 | ₩31,015 | ₩30,682 | ₩30,975 | +0.30% | 32만 |
|---|
| 2026.09.24 | ₩31,082 | ₩31,162 | ₩30,828 | ₩30,855 | -0.73% | 42.5만 |
|---|
| 2026.09.23 | ₩31,202 | ₩31,242 | ₩30,922 | ₩30,935 | -0.86% | 46.8만 |
|---|
| 2026.09.22 | ₩31,495 | ₩31,535 | ₩31,268 | ₩31,268 | -0.72% | 31만 |
|---|
| 2026.09.21 | ₩31,442 | ₩31,482 | ₩31,268 | ₩31,282 | -0.51% | 37.7만 |
|---|
| 2026.09.18 | ₩31,589 | ₩31,642 | ₩31,349 | ₩31,495 | -0.30% | 42.6만 |
|---|
| 2026.09.17 | ₩31,895 | ₩31,909 | ₩31,682 | ₩31,735 | -0.50% | 36.2만 |
|---|
| 2026.09.16 | ₩31,949 | ₩32,029 | ₩31,482 | ₩31,695 | -0.79% | 40.3만 |
|---|
| 2026.09.15 | ₩32,029 | ₩32,042 | ₩31,882 | ₩31,989 | -0.12% | 30.7만 |
|---|
| 2026.09.14 | ₩32,109 | ₩32,336 | ₩32,056 | ₩32,069 | -0.12% | 46.9만 |
|---|
| 2026.09.11 | ₩32,029 | ₩32,109 | ₩31,829 | ₩31,949 | -0.25% | 37.2만 |
|---|
| 2026.09.10 | ₩32,082 | ₩32,136 | ₩31,842 | ₩31,869 | -0.67% | 44.4만 |
|---|
| 2026.09.09 | ₩32,456 | ₩32,456 | ₩32,029 | ₩32,069 | -1.19% | 31.2만 |
|---|
| 2026.09.08 | ₩32,856 | ₩32,909 | ₩32,469 | ₩32,469 | -1.18% | 33.6만 |
|---|
| 2026.09.04 | ₩32,936 | ₩33,123 | ₩32,829 | ₩32,989 | +0.16% | 31.7만 |
|---|
| 2026.09.03 | ₩33,189 | ₩33,283 | ₩32,883 | ₩33,083 | -0.32% | 35.5만 |
|---|
| 2026.09.02 | ₩32,949 | ₩33,256 | ₩32,896 | ₩33,043 | +0.28% | 30.3만 |
|---|
| 2026.09.01 | ₩33,189 | ₩33,296 | ₩32,843 | ₩32,869 | -0.96% | 24.3만 |
|---|
| 2026.08.31 | ₩33,336 | ₩33,336 | ₩33,109 | ₩33,149 | -0.56% | 34.5만 |
|---|
| 2026.08.28 | ₩33,536 | ₩33,643 | ₩33,456 | ₩33,523 | -0.04% | 31.9만 |
|---|
| 2026.08.27 | ₩33,390 | ₩33,536 | ₩33,243 | ₩33,430 | +0.12% | 29.7만 |
|---|
| 2026.08.26 | ₩33,563 | ₩33,723 | ₩33,483 | ₩33,696 | +0.40% | 26.1만 |
|---|
| 2026.08.25 | ₩33,550 | ₩33,696 | ₩33,363 | ₩33,563 | +0.04% | 23.4만 |
|---|
| 2026.08.24 | ₩33,510 | ₩33,736 | ₩33,510 | ₩33,643 | +0.40% | 25.7만 |
|---|
| 2026.08.21 | ₩33,576 | ₩33,696 | ₩33,536 | ₩33,590 | +0.04% | 20만 |
|---|
| 2026.08.20 | ₩33,563 | ₩33,776 | ₩33,496 | ₩33,510 | -0.16% | 20.6만 |
|---|
| 2026.08.19 | ₩33,550 | ₩34,003 | ₩33,550 | ₩33,683 | +0.40% | 30.4만 |
|---|
| 2026.08.18 | ₩33,443 | ₩33,630 | ₩33,323 | ₩33,456 | +0.04% | 24만 |
|---|
| 2026.08.17 | ₩33,510 | ₩33,510 | ₩33,189 | ₩33,189 | -0.96% | 21.6만 |
|---|
| 2026.08.14 | ₩33,736 | ₩33,736 | ₩33,536 | ₩33,630 | -0.32% | 29.8만 |
|---|
| 2026.08.13 | ₩33,323 | ₩33,683 | ₩33,309 | ₩33,670 | +1.04% | 29.1만 |
|---|
| 2026.08.12 | ₩33,229 | ₩33,229 | ₩32,883 | ₩33,123 | -0.32% | 41.2만 |
|---|
| 2026.08.11 | ₩33,043 | ₩33,203 | ₩32,963 | ₩33,123 | +0.24% | 34.4만 |
|---|
| 2026.08.10 | ₩33,203 | ₩33,203 | ₩32,936 | ₩33,056 | -0.44% | 45.6만 |
|---|
| 2026.08.07 | ₩32,976 | ₩33,430 | ₩32,883 | ₩33,296 | +0.97% | 32.7만 |
|---|
| 2026.08.06 | ₩33,376 | ₩33,403 | ₩32,936 | ₩33,003 | -1.12% | 29.7만 |
|---|
| 2026.08.05 | ₩33,363 | ₩33,416 | ₩33,016 | ₩33,216 | -0.44% | 39.2만 |
|---|
| 2026.08.04 | ₩32,509 | ₩33,149 | ₩32,416 | ₩33,136 | +1.93% | 16.2만 |
|---|
| 2026.08.03 | ₩32,429 | ₩32,803 | ₩32,429 | ₩32,669 | +0.74% | 19.6만 |
|---|
| 2026.07.31 | ₩32,456 | ₩32,522 | ₩32,029 | ₩32,229 | -0.70% | 26.1만 |
|---|
| 2026.07.30 | ₩32,856 | ₩32,909 | ₩32,216 | ₩32,496 | -1.10% | 41.8만 |
|---|
| 2026.07.29 | ₩33,096 | ₩33,376 | ₩33,003 | ₩33,056 | -0.12% | 22.1만 |
|---|
| 2026.07.28 | ₩32,843 | ₩33,430 | ₩32,843 | ₩33,149 | +0.93% | 32.6만 |
|---|
| 2026.07.27 | ₩32,349 | ₩32,749 | ₩32,349 | ₩32,656 | +0.95% | 31.3만 |
|---|
| 2026.07.24 | ₩32,096 | ₩32,416 | ₩32,029 | ₩32,269 | +0.54% | 24.4만 |
|---|
| 2026.07.23 | ₩32,376 | ₩32,376 | ₩31,935 | ₩32,002 | -1.15% | 22.9만 |
|---|
| 2026.07.22 | ₩32,669 | ₩32,789 | ₩32,429 | ₩32,509 | -0.49% | 20.7만 |
|---|
| 2026.07.21 | ₩32,429 | ₩32,549 | ₩32,362 | ₩32,496 | +0.21% | 15.4만 |
|---|
| 2026.07.20 | ₩32,669 | ₩32,669 | ₩32,402 | ₩32,522 | -0.45% | 15만 |
|---|
| 2026.07.17 | ₩32,949 | ₩33,350 | ₩32,602 | ₩32,763 | -0.57% | 19.8만 |
|---|
| 2026.07.16 | ₩32,109 | ₩32,936 | ₩32,016 | ₩32,883 | +2.41% | 20.9만 |
|---|
| 2026.07.15 | ₩31,695 | ₩32,202 | ₩31,695 | ₩31,895 | +0.63% | 20.8만 |
|---|
| 2026.07.14 | ₩31,829 | ₩31,829 | ₩31,602 | ₩31,709 | -0.38% | 11.5만 |
|---|
| 2026.07.13 | ₩31,762 | ₩32,029 | ₩31,762 | ₩31,829 | +0.21% | 16.6만 |
|---|
| 2026.07.10 | ₩31,455 | ₩31,695 | ₩31,415 | ₩31,629 | +0.55% | 14.7만 |
|---|
| 2026.07.09 | ₩31,215 | ₩31,429 | ₩31,148 | ₩31,282 | +0.21% | 14.6만 |
|---|
| 2026.07.08 | ₩31,695 | ₩31,695 | ₩31,242 | ₩31,255 | -1.39% | 16.2만 |
|---|
| 2026.07.07 | ₩31,682 | ₩32,109 | ₩31,682 | ₩31,775 | +0.29% | 13.5만 |
|---|
| 2026.07.06 | ₩31,682 | ₩31,709 | ₩31,349 | ₩31,522 | -0.51% | 15.5만 |
|---|
| 2026.07.02 | ₩31,495 | ₩31,682 | ₩31,415 | ₩31,669 | +0.55% | 11.5만 |
|---|
| 2026.07.01 | ₩30,988 | ₩31,535 | ₩30,988 | ₩31,309 | +1.03% | 19.3만 |
|---|
| 2026.06.30 | ₩31,202 | ₩31,202 | ₩30,922 | ₩30,922 | -0.90% | 19.2만 |
|---|
| 2026.06.29 | ₩31,375 | ₩31,375 | ₩31,028 | ₩31,255 | -0.38% | 20.4만 |
|---|
| 2026.06.26 | ₩30,828 | ₩31,362 | ₩30,828 | ₩31,349 | +1.69% | 19.6만 |
|---|
| 2026.06.25 | ₩30,695 | ₩31,042 | ₩30,682 | ₩30,762 | +0.22% | 22만 |
|---|
| 2026.06.24 | ₩30,348 | ₩30,682 | ₩30,348 | ₩30,615 | +0.88% | 21.6만 |
|---|
| 2026.06.23 | ₩30,081 | ₩30,388 | ₩30,081 | ₩30,321 | +0.80% | 23.6만 |
|---|
| 2026.06.22 | ₩30,321 | ₩30,375 | ₩29,975 | ₩29,975 | -1.14% | 19.7만 |
|---|
| 2026.06.18 | ₩30,548 | ₩30,548 | ₩30,308 | ₩30,455 | -0.31% | 22.4만 |
|---|
| 2026.06.17 | ₩30,815 | ₩31,042 | ₩30,268 | ₩30,388 | -1.39% | 35.2만 |
|---|
| 2026.06.16 | ₩30,922 | ₩31,122 | ₩30,735 | ₩30,815 | -0.35% | 23.3만 |
|---|
| 2026.06.15 | ₩31,242 | ₩31,295 | ₩30,908 | ₩30,935 | -0.98% | 35.7만 |
|---|
| 2026.06.12 | ₩31,028 | ₩31,268 | ₩30,895 | ₩31,215 | +0.60% | 24.5만 |
|---|
| 2026.06.11 | ₩30,802 | ₩30,975 | ₩30,682 | ₩30,882 | +0.26% | 40.4만 |
|---|
| 2026.06.10 | ₩30,561 | ₩31,002 | ₩30,561 | ₩30,748 | +0.61% | 22.7만 |
|---|
| 2026.06.09 | ₩30,348 | ₩30,695 | ₩30,348 | ₩30,628 | +0.92% | 18만 |
|---|
| 2026.06.08 | ₩30,388 | ₩30,602 | ₩30,308 | ₩30,308 | -0.26% | 13.2만 |
|---|
| 2026.06.05 | ₩30,335 | ₩30,535 | ₩30,281 | ₩30,348 | +0.04% | 15.2만 |
|---|
| 2026.06.04 | ₩30,055 | ₩30,455 | ₩30,055 | ₩30,215 | +0.53% | 15.6만 |
|---|
| 2026.06.03 | ₩30,121 | ₩30,121 | ₩29,828 | ₩29,841 | -0.93% | 14만 |
|---|
| 2026.06.02 | ₩30,295 | ₩30,481 | ₩30,215 | ₩30,295 | 0.00% | 17만 |
|---|
| 2026.06.01 | ₩30,095 | ₩30,428 | ₩30,095 | ₩30,335 | +0.80% | 13.5만 |
|---|
| 2026.05.29 | ₩30,255 | ₩30,415 | ₩30,148 | ₩30,228 | -0.09% | 11.3만 |
|---|
| 2026.05.28 | ₩30,095 | ₩30,335 | ₩29,961 | ₩30,215 | +0.40% | 20.8만 |
|---|
| 2026.05.27 | ₩29,935 | ₩30,201 | ₩29,881 | ₩29,975 | +0.13% | 20만 |
|---|
| 2026.05.26 | ₩30,028 | ₩30,041 | ₩29,788 | ₩29,881 | -0.49% | 13.6만 |
|---|
| 2026.05.22 | ₩29,614 | ₩29,961 | ₩29,561 | ₩29,935 | +1.08% | 15.9만 |
|---|
| 2026.05.21 | ₩29,201 | ₩29,508 | ₩28,907 | ₩29,428 | +0.78% | 18.1만 |
|---|
| 2026.05.20 | ₩29,001 | ₩29,334 | ₩28,721 | ₩29,308 | +1.06% | 24.6만 |
|---|
| 2026.05.19 | ₩29,147 | ₩29,281 | ₩28,907 | ₩29,041 | -0.37% | 25.1만 |
|---|
| 2026.05.18 | ₩28,814 | ₩29,228 | ₩28,721 | ₩29,134 | +1.11% | 36.8만 |
|---|
| 2026.05.15 | ₩28,921 | ₩29,027 | ₩28,641 | ₩28,814 | -0.37% | 30.9만 |
|---|
| 2026.05.14 | ₩29,067 | ₩29,147 | ₩28,841 | ₩28,854 | -0.73% | 20.7만 |
|---|
| 2026.05.13 | ₩29,254 | ₩29,254 | ₩28,734 | ₩28,921 | -1.14% | 19.8만 |
|---|
| 2026.05.12 | ₩29,494 | ₩29,534 | ₩29,081 | ₩29,294 | -0.68% | 26.8만 |
|---|
| 2026.05.11 | ₩29,788 | ₩29,814 | ₩29,361 | ₩29,374 | -1.39% | 14.4만 |
|---|
| 2026.05.08 | ₩29,694 | ₩29,721 | ₩29,374 | ₩29,681 | -0.04% | 14.8만 |
|---|
| 2026.05.07 | ₩29,548 | ₩29,828 | ₩29,508 | ₩29,614 | +0.23% | 19.8만 |
|---|
| 2026.05.06 | ₩29,521 | ₩29,601 | ₩29,374 | ₩29,401 | -0.41% | 17.6만 |
|---|
| 2026.05.05 | ₩29,374 | ₩29,614 | ₩29,174 | ₩29,534 | +0.54% | 13.9만 |
|---|
| 2026.05.04 | ₩29,548 | ₩29,681 | ₩29,174 | ₩29,241 | -1.04% | 19만 |
|---|
| 2026.05.01 | ₩30,028 | ₩30,028 | ₩29,601 | ₩29,654 | -1.24% | 31.7만 |
|---|
| 2026.04.30 | ₩29,561 | ₩30,108 | ₩29,508 | ₩30,068 | +1.71% | 27.1만 |
|---|
| 2026.04.29 | ₩29,601 | ₩29,761 | ₩29,481 | ₩29,588 | -0.05% | 17만 |
|---|
| 2026.04.28 | ₩29,441 | ₩29,748 | ₩29,441 | ₩29,614 | +0.59% | 26.3만 |
|---|
| 2026.04.27 | ₩29,254 | ₩29,468 | ₩29,174 | ₩29,334 | +0.27% | 25.4만 |
|---|
| 2026.04.24 | ₩29,361 | ₩29,388 | ₩29,094 | ₩29,161 | -0.68% | 21.6만 |
|---|
| 2026.04.23 | ₩29,308 | ₩29,401 | ₩29,094 | ₩29,374 | +0.23% | 16.2만 |
|---|
| 2026.04.22 | ₩29,521 | ₩29,574 | ₩29,241 | ₩29,334 | -0.63% | 16.8만 |
|---|
| 2026.04.21 | ₩29,588 | ₩29,841 | ₩29,468 | ₩29,521 | -0.23% | 18.3만 |
|---|
| 2026.04.20 | ₩29,214 | ₩29,614 | ₩29,214 | ₩29,561 | +1.19% | 20.4만 |
|---|
| 2026.04.17 | ₩29,121 | ₩29,468 | ₩29,107 | ₩29,361 | +0.82% | 21.9만 |
|---|
| 2026.04.16 | ₩28,987 | ₩29,174 | ₩28,894 | ₩29,107 | +0.41% | 30.4만 |
|---|
| 2026.04.15 | ₩28,867 | ₩29,001 | ₩28,734 | ₩28,921 | +0.18% | 15.8만 |
|---|
| 2026.04.14 | ₩28,761 | ₩28,974 | ₩28,627 | ₩28,881 | +0.42% | 36.4만 |
|---|
| 2026.04.13 | ₩28,400 | ₩28,827 | ₩28,240 | ₩28,814 | +1.46% | 47.4만 |
|---|
| 2026.04.10 | ₩28,787 | ₩28,787 | ₩28,374 | ₩28,427 | -1.25% | 22.4만 |
|---|
| 2026.04.09 | ₩28,534 | ₩28,747 | ₩28,427 | ₩28,707 | +0.61% | 60.3만 |
|---|
| 2026.04.08 | ₩28,707 | ₩28,787 | ₩28,547 | ₩28,654 | -0.19% | 74.5만 |
|---|
| 2026.04.07 | ₩28,587 | ₩28,721 | ₩28,494 | ₩28,534 | -0.19% | 57.5만 |
|---|
| 2026.04.06 | ₩28,681 | ₩28,694 | ₩28,547 | ₩28,654 | -0.09% | 61.7만 |
|---|
| 2026.04.02 | ₩28,400 | ₩28,867 | ₩28,280 | ₩28,774 | +1.32% | 85.7만 |
|---|
| 2026.04.01 | ₩28,614 | ₩28,614 | ₩28,320 | ₩28,480 | -0.47% | 93만 |
|---|
| 2026.03.31 | ₩28,561 | ₩28,774 | ₩28,280 | ₩28,574 | +0.05% | 184.6만 |
|---|
| 2026.03.30 | ₩28,294 | ₩28,480 | ₩28,200 | ₩28,334 | +0.14% | 103.4만 |
|---|
| 2026.03.27 | ₩28,187 | ₩28,267 | ₩28,014 | ₩28,080 | -0.38% | 116.2만 |
|---|
| 2026.03.26 | ₩27,974 | ₩28,534 | ₩27,974 | ₩28,254 | +1.00% | 119.7만 |
|---|
| 2026.03.25 | ₩28,214 | ₩28,320 | ₩27,813 | ₩28,107 | -0.38% | 109.2만 |
|---|
| 2026.03.24 | ₩27,640 | ₩28,200 | ₩27,613 | ₩27,987 | +1.25% | 129.1만 |
|---|
| 2026.03.23 | ₩27,693 | ₩28,054 | ₩27,480 | ₩27,840 | +0.53% | 185.2만 |
|---|
| 2026.03.20 | ₩27,813 | ₩27,947 | ₩27,400 | ₩27,480 | -1.20% | 59.3만 |
|---|
| 2026.03.19 | ₩27,800 | ₩28,014 | ₩27,667 | ₩27,800 | 0.00% | 108.3만 |
|---|
| 2026.03.18 | ₩28,054 | ₩28,067 | ₩27,894 | ₩27,894 | -0.57% | 56.8만 |
|---|
| 2026.03.17 | ₩28,160 | ₩28,374 | ₩28,120 | ₩28,120 | -0.14% | 36.4만 |
|---|
| 2026.03.16 | ₩28,080 | ₩28,160 | ₩27,960 | ₩28,000 | -0.29% | 41.9만 |
|---|
| 2026.03.13 | ₩28,067 | ₩28,174 | ₩27,880 | ₩27,920 | -0.52% | 98.9만 |
|---|
| 2026.03.12 | ₩27,773 | ₩28,107 | ₩27,707 | ₩27,907 | +0.48% | 47.3만 |
|---|
| 2026.03.11 | ₩27,987 | ₩28,067 | ₩27,760 | ₩27,960 | -0.10% | 50.6만 |
|---|
| 2026.03.10 | ₩28,160 | ₩28,320 | ₩27,907 | ₩28,014 | -0.52% | 52.9만 |
|---|
| 2026.03.09 | ₩28,240 | ₩28,360 | ₩27,707 | ₩28,254 | +0.05% | 43.3만 |
|---|
| 2026.03.06 | ₩28,400 | ₩28,534 | ₩28,000 | ₩28,520 | +0.42% | 75.2만 |
|---|
| 2026.03.05 | ₩28,667 | ₩28,801 | ₩28,480 | ₩28,654 | -0.05% | 62.9만 |
|---|
| 2026.03.04 | ₩28,801 | ₩28,867 | ₩28,561 | ₩28,761 | -0.14% | 23.5만 |
|---|
| 2026.03.03 | ₩28,427 | ₩28,814 | ₩28,147 | ₩28,667 | +0.84% | 26만 |
|---|
| 2026.03.02 | ₩28,694 | ₩28,907 | ₩28,614 | ₩28,814 | +0.42% | 19만 |
|---|
| 2026.02.27 | ₩29,121 | ₩29,121 | ₩28,894 | ₩29,041 | -0.27% | 26.5만 |
|---|
| 2026.02.26 | ₩29,041 | ₩29,281 | ₩29,001 | ₩29,228 | +0.64% | 28.5만 |
|---|
| 2026.02.25 | ₩29,174 | ₩29,174 | ₩28,774 | ₩29,041 | -0.46% | 15.4만 |
|---|
| 2026.02.24 | ₩28,961 | ₩29,201 | ₩28,961 | ₩29,121 | +0.55% | 17.2만 |
|---|
| 2026.02.23 | ₩29,308 | ₩29,414 | ₩28,894 | ₩28,987 | -1.09% | 15.3만 |
|---|
| 2026.02.20 | ₩29,294 | ₩29,574 | ₩29,187 | ₩29,508 | +0.73% | 9.1만 |
|---|
| 2026.02.19 | ₩29,348 | ₩29,428 | ₩29,201 | ₩29,361 | +0.05% | 21.3만 |
|---|
| 2026.02.18 | ₩29,321 | ₩29,508 | ₩29,268 | ₩29,361 | +0.14% | 12만 |
|---|
| 2026.02.17 | ₩29,534 | ₩29,668 | ₩29,147 | ₩29,308 | -0.77% | 18.1만 |
|---|
| 2026.02.13 | ₩29,268 | ₩29,521 | ₩29,254 | ₩29,468 | +0.68% | 13.2만 |
|---|
| 2026.02.12 | ₩29,761 | ₩29,828 | ₩29,214 | ₩29,348 | -1.39% | 19.3만 |
|---|
| 2026.02.11 | ₩29,774 | ₩29,868 | ₩29,588 | ₩29,708 | -0.22% | 31만 |
|---|
| 2026.02.10 | ₩29,548 | ₩29,788 | ₩29,548 | ₩29,694 | +0.50% | 15.1만 |
|---|
| 2026.02.09 | ₩29,734 | ₩29,734 | ₩29,441 | ₩29,521 | -0.72% | 10.2만 |
|---|
| 2026.02.06 | ₩29,721 | ₩29,948 | ₩29,601 | ₩29,774 | +0.18% | 14.2만 |
|---|
| 2026.02.05 | ₩29,708 | ₩29,828 | ₩29,361 | ₩29,508 | -0.67% | 13.5만 |
|---|
| 2026.02.04 | ₩29,294 | ₩29,868 | ₩29,294 | ₩29,788 | +1.68% | 24.9만 |
|---|
| 2026.02.03 | ₩28,961 | ₩29,374 | ₩28,961 | ₩29,161 | +0.69% | 26.4만 |
|---|
| 2026.02.02 | ₩28,841 | ₩29,081 | ₩28,667 | ₩29,041 | +0.69% | 23.6만 |
|---|
| 2026.01.30 | ₩28,494 | ₩28,867 | ₩28,467 | ₩28,854 | +1.26% | 24.5만 |
|---|
| 2026.01.29 | ₩28,267 | ₩28,440 | ₩28,174 | ₩28,294 | +0.09% | 18.6만 |
|---|
| 2026.01.28 | ₩28,494 | ₩28,587 | ₩28,147 | ₩28,200 | -1.03% | 24.3만 |
|---|
| 2026.01.27 | ₩28,467 | ₩28,601 | ₩28,427 | ₩28,561 | +0.33% | 22.8만 |
|---|
| 2026.01.26 | ₩28,534 | ₩28,627 | ₩28,374 | ₩28,561 | +0.09% | 19.6만 |
|---|
| 2026.01.23 | ₩28,707 | ₩28,761 | ₩28,400 | ₩28,454 | -0.88% | 12.8만 |
|---|
| 2026.01.22 | ₩28,667 | ₩28,907 | ₩28,667 | ₩28,761 | +0.33% | 17.1만 |
|---|
| 2026.01.21 | ₩28,254 | ₩28,721 | ₩28,254 | ₩28,641 | +1.37% | 25만 |
|---|
| 2026.01.20 | ₩28,187 | ₩28,307 | ₩28,067 | ₩28,120 | -0.24% | 24.1만 |
|---|
| 2026.01.16 | ₩28,721 | ₩28,747 | ₩28,574 | ₩28,654 | -0.23% | 14.3만 |
|---|
| 2026.01.15 | ₩28,614 | ₩28,894 | ₩28,480 | ₩28,827 | +0.75% | 14.8만 |
|---|
| 2026.01.14 | ₩28,174 | ₩28,627 | ₩28,174 | ₩28,601 | +1.52% | 18만 |
|---|
| 2026.01.13 | ₩28,254 | ₩28,347 | ₩28,040 | ₩28,147 | -0.38% | 16.2만 |
|---|
| 2026.01.12 | ₩28,267 | ₩28,267 | ₩28,080 | ₩28,214 | -0.19% | 20.8만 |
|---|
| 2026.01.09 | ₩28,387 | ₩28,480 | ₩28,174 | ₩28,334 | -0.19% | 31.3만 |
|---|
| 2026.01.08 | ₩27,587 | ₩28,414 | ₩27,560 | ₩28,254 | +2.42% | 24.1만 |
|---|
| 2026.01.07 | ₩28,080 | ₩28,080 | ₩27,640 | ₩27,680 | -1.43% | 47.1만 |
|---|
| 2026.01.06 | ₩27,600 | ₩28,080 | ₩27,600 | ₩28,040 | +1.59% | 38.7만 |
|---|
| 2026.01.05 | ₩27,467 | ₩27,760 | ₩27,387 | ₩27,627 | +0.58% | 36.6만 |
|---|
| 2026.01.02 | ₩27,280 | ₩27,507 | ₩27,026 | ₩27,400 | +0.44% | 31.7만 |
|---|
| 2025.12.31 | ₩27,347 | ₩27,373 | ₩27,173 | ₩27,200 | -0.54% | 13.1만 |
|---|
| 2025.12.30 | ₩27,387 | ₩27,440 | ₩27,333 | ₩27,373 | -0.05% | 27.1만 |
|---|
| 2025.12.29 | ₩27,413 | ₩27,480 | ₩27,333 | ₩27,387 | -0.10% | 28.4만 |
|---|
| 2025.12.26 | ₩27,440 | ₩27,467 | ₩27,320 | ₩27,440 | 0.00% | 25.5만 |
|---|
| 2025.12.24 | ₩27,307 | ₩27,427 | ₩27,280 | ₩27,413 | +0.39% | 20.8만 |
|---|
| 2025.12.23 | ₩27,427 | ₩27,493 | ₩27,240 | ₩27,253 | -0.63% | 27.7만 |
|---|
| 2025.12.22 | ₩27,360 | ₩27,547 | ₩27,360 | ₩27,440 | +0.29% | 30.2만 |
|---|
| 2025.12.19 | ₩27,627 | ₩27,627 | ₩27,413 | ₩27,440 | -0.68% | 80.4만 |
|---|
| 2025.12.18 | ₩27,773 | ₩27,854 | ₩27,653 | ₩27,667 | -0.38% | 20.4만 |
|---|
| 2025.12.17 | ₩27,600 | ₩27,827 | ₩27,587 | ₩27,707 | +0.39% | 23만 |
|---|
| 2025.12.16 | ₩27,747 | ₩27,827 | ₩27,480 | ₩27,600 | -0.53% | 27.7만 |
|---|
| 2025.12.15 | ₩27,880 | ₩27,880 | ₩27,627 | ₩27,787 | -0.33% | 65.6만 |
|---|
| 2025.12.12 | ₩27,880 | ₩27,907 | ₩27,667 | ₩27,733 | -0.53% | 26.2만 |
|---|
| 2025.12.11 | ₩27,573 | ₩27,880 | ₩27,573 | ₩27,733 | +0.58% | 30.8만 |
|---|
| 2025.12.10 | ₩27,120 | ₩27,613 | ₩27,120 | ₩27,560 | +1.62% | 51.2만 |
|---|
| 2025.12.09 | ₩27,106 | ₩27,293 | ₩27,106 | ₩27,120 | +0.05% | 45.8만 |
|---|
| 2025.12.08 | ₩27,240 | ₩27,267 | ₩27,053 | ₩27,093 | -0.54% | 59.9만 |
|---|
| 2025.12.05 | ₩27,173 | ₩27,320 | ₩27,146 | ₩27,200 | +0.10% | 46.7만 |
|---|
| 2025.12.04 | ₩27,400 | ₩27,467 | ₩27,146 | ₩27,187 | -0.78% | 85.1만 |
|---|
| 2025.12.03 | ₩27,253 | ₩27,493 | ₩27,253 | ₩27,347 | +0.34% | 164.6만 |
|---|
| 2025.12.02 | ₩27,400 | ₩27,400 | ₩27,120 | ₩27,146 | -0.93% | 22.5만 |
|---|
| 2025.12.01 | ₩27,307 | ₩27,493 | ₩27,280 | ₩27,333 | +0.10% | 143.8만 |
|---|
| 2025.11.28 | ₩27,373 | ₩27,453 | ₩27,307 | ₩27,427 | +0.19% | 62.6만 |
|---|
| 2025.11.26 | ₩27,120 | ₩27,453 | ₩27,120 | ₩27,347 | +0.84% | 138.2만 |
|---|
| 2025.11.25 | ₩26,813 | ₩27,213 | ₩26,800 | ₩27,133 | +1.19% | 301.5만 |
|---|
| 2025.11.24 | ₩26,693 | ₩26,760 | ₩26,480 | ₩26,680 | -0.05% | 27.1만 |
|---|
| 2025.11.21 | ₩26,226 | ₩26,960 | ₩26,226 | ₩26,760 | +2.03% | 34.9만 |
|---|
| 2025.11.20 | ₩26,399 | ₩26,613 | ₩26,133 | ₩26,146 | -0.96% | 78.9만 |
|---|
| 2025.11.19 | ₩26,546 | ₩26,573 | ₩26,199 | ₩26,279 | -1.01% | 38만 |
|---|
| 2025.11.18 | ₩26,453 | ₩26,773 | ₩26,453 | ₩26,653 | +0.76% | 51.2만 |
|---|
| 2025.11.17 | ₩26,866 | ₩26,933 | ₩26,466 | ₩26,520 | -1.29% | 31만 |
|---|
| 2025.11.14 | ₩27,000 | ₩27,026 | ₩26,733 | ₩26,920 | -0.30% | 24.3만 |
|---|
| 2025.11.13 | ₩27,187 | ₩27,347 | ₩27,053 | ₩27,093 | -0.34% | 19.2만 |
|---|
| 2025.11.12 | ₩27,293 | ₩27,440 | ₩27,240 | ₩27,267 | -0.10% | 20.3만 |
|---|
| 2025.11.11 | ₩27,066 | ₩27,333 | ₩27,066 | ₩27,280 | +0.79% | 21.6만 |
|---|
| 2025.11.10 | ₩27,120 | ₩27,160 | ₩26,853 | ₩26,986 | -0.49% | 33.9만 |
|---|
| 2025.11.07 | ₩26,866 | ₩27,066 | ₩26,853 | ₩27,066 | +0.74% | 43.5만 |
|---|
| 2025.11.06 | ₩27,120 | ₩27,173 | ₩26,893 | ₩26,893 | -0.84% | 59.4만 |
|---|
| 2025.11.05 | ₩27,280 | ₩27,520 | ₩27,200 | ₩27,373 | +0.34% | 26.6만 |
|---|
| 2025.11.04 | ₩27,333 | ₩27,507 | ₩27,280 | ₩27,360 | +0.10% | 22.6만 |
|---|
| 2025.11.03 | ₩27,453 | ₩27,493 | ₩27,106 | ₩27,480 | +0.10% | 25.2만 |
|---|
| 2025.10.31 | ₩27,440 | ₩27,613 | ₩27,227 | ₩27,560 | +0.44% | 28.8만 |
|---|
| 2025.10.30 | ₩27,613 | ₩27,813 | ₩27,467 | ₩27,493 | -0.43% | 22.2만 |
|---|
| 2025.10.29 | ₩28,094 | ₩28,147 | ₩27,627 | ₩27,720 | -1.33% | 66.6만 |
|---|
| 2025.10.28 | ₩28,334 | ₩28,374 | ₩28,107 | ₩28,147 | -0.66% | 42.4만 |
|---|
| 2025.10.27 | ₩28,214 | ₩28,280 | ₩28,160 | ₩28,254 | +0.14% | 35.5만 |
|---|
| 2025.10.24 | ₩28,214 | ₩28,240 | ₩28,094 | ₩28,147 | -0.24% | 31.1만 |
|---|
| 2025.10.23 | ₩28,080 | ₩28,080 | ₩27,827 | ₩27,974 | -0.38% | 31.3만 |
|---|
| 2025.10.22 | ₩28,054 | ₩28,187 | ₩27,920 | ₩28,000 | -0.19% | 41만 |
|---|
| 2025.10.21 | ₩28,027 | ₩28,214 | ₩27,974 | ₩28,094 | +0.24% | 30.2만 |
|---|
| 2025.10.20 | ₩27,907 | ₩28,067 | ₩27,894 | ₩28,040 | +0.48% | 16.8만 |
|---|
| 2025.10.17 | ₩27,800 | ₩27,934 | ₩27,747 | ₩27,907 | +0.38% | 41.7만 |
|---|
| 2025.10.16 | ₩28,107 | ₩28,147 | ₩27,693 | ₩27,773 | -1.19% | 31.2만 |
|---|
| 2025.10.15 | ₩28,174 | ₩28,360 | ₩27,934 | ₩28,080 | -0.33% | 34.1만 |
|---|
| 2025.10.14 | ₩27,453 | ₩28,147 | ₩27,453 | ₩28,054 | +2.19% | 61만 |
|---|
| 2025.10.13 | ₩27,467 | ₩27,627 | ₩27,360 | ₩27,587 | +0.44% | 29.5만 |
|---|
| 2025.10.10 | ₩28,027 | ₩28,067 | ₩27,227 | ₩27,240 | -2.81% | 56.8만 |
|---|