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 | ₩30,784 | ₩30,784 | ₩30,650 | ₩30,663 | -0.39% | 26.3만 |
| 2026.10.08 | ₩30,516 | ₩30,877 | ₩30,383 | ₩30,864 | +1.14% | 40.8만 |
| 2026.10.07 | ₩30,463 | ₩30,623 | ₩30,463 | ₩30,516 | +0.18% | 21만 |
| 2026.10.06 | ₩30,583 | ₩30,663 | ₩30,463 | ₩30,503 | -0.26% | 27.5만 |
| 2026.10.05 | ₩30,557 | ₩30,610 | ₩30,303 | ₩30,543 | -0.04% | 35.5만 |
| 2026.10.02 | ₩30,677 | ₩30,837 | ₩30,557 | ₩30,597 | -0.26% | 48.7만 |
| 2026.10.01 | ₩30,450 | ₩30,597 | ₩30,196 | ₩30,543 | +0.31% | 41.8만 |
| 2026.09.30 | ₩30,784 | ₩30,837 | ₩30,476 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,490 |
| -0.96% |
| 22.2만 |
| 2026.09.29 | ₩30,690 | ₩30,784 | ₩30,570 | ₩30,717 | +0.09% | 34.6만 |
|---|
| 2026.09.28 | ₩30,998 | ₩31,011 | ₩30,637 | ₩30,797 | -0.65% | 50.8만 |
|---|
| 2026.09.25 | ₩30,944 | ₩31,078 | ₩30,744 | ₩31,038 | +0.30% | 32만 |
|---|
| 2026.09.24 | ₩31,145 | ₩31,225 | ₩30,891 | ₩30,917 | -0.73% | 42.5만 |
|---|
| 2026.09.23 | ₩31,265 | ₩31,305 | ₩30,984 | ₩30,998 | -0.86% | 46.8만 |
|---|
| 2026.09.22 | ₩31,559 | ₩31,599 | ₩31,332 | ₩31,332 | -0.72% | 31만 |
|---|
| 2026.09.21 | ₩31,506 | ₩31,546 | ₩31,332 | ₩31,345 | -0.51% | 37.7만 |
|---|
| 2026.09.18 | ₩31,653 | ₩31,706 | ₩31,412 | ₩31,559 | -0.30% | 42.6만 |
|---|
| 2026.09.17 | ₩31,960 | ₩31,973 | ₩31,746 | ₩31,800 | -0.50% | 36.2만 |
|---|
| 2026.09.16 | ₩32,013 | ₩32,094 | ₩31,546 | ₩31,760 | -0.79% | 40.3만 |
|---|
| 2026.09.15 | ₩32,094 | ₩32,107 | ₩31,947 | ₩32,054 | -0.12% | 30.7만 |
|---|
| 2026.09.14 | ₩32,174 | ₩32,401 | ₩32,120 | ₩32,134 | -0.12% | 46.9만 |
|---|
| 2026.09.11 | ₩32,094 | ₩32,174 | ₩31,893 | ₩32,013 | -0.25% | 37.2만 |
|---|
| 2026.09.10 | ₩32,147 | ₩32,201 | ₩31,907 | ₩31,933 | -0.67% | 44.4만 |
|---|
| 2026.09.09 | ₩32,521 | ₩32,521 | ₩32,094 | ₩32,134 | -1.19% | 31.2만 |
|---|
| 2026.09.08 | ₩32,922 | ₩32,976 | ₩32,535 | ₩32,535 | -1.18% | 33.6만 |
|---|
| 2026.09.04 | ₩33,003 | ₩33,190 | ₩32,896 | ₩33,056 | +0.16% | 31.7만 |
|---|
| 2026.09.03 | ₩33,257 | ₩33,350 | ₩32,949 | ₩33,150 | -0.32% | 35.5만 |
|---|
| 2026.09.02 | ₩33,016 | ₩33,323 | ₩32,963 | ₩33,110 | +0.28% | 30.3만 |
|---|
| 2026.09.01 | ₩33,257 | ₩33,364 | ₩32,909 | ₩32,936 | -0.96% | 24.3만 |
|---|
| 2026.08.31 | ₩33,404 | ₩33,404 | ₩33,176 | ₩33,216 | -0.56% | 34.5만 |
|---|
| 2026.08.28 | ₩33,604 | ₩33,711 | ₩33,524 | ₩33,591 | -0.04% | 31.9만 |
|---|
| 2026.08.27 | ₩33,457 | ₩33,604 | ₩33,310 | ₩33,497 | +0.12% | 29.7만 |
|---|
| 2026.08.26 | ₩33,631 | ₩33,791 | ₩33,551 | ₩33,765 | +0.40% | 26.1만 |
|---|
| 2026.08.25 | ₩33,618 | ₩33,765 | ₩33,430 | ₩33,631 | +0.04% | 23.4만 |
|---|
| 2026.08.24 | ₩33,577 | ₩33,805 | ₩33,577 | ₩33,711 | +0.40% | 25.7만 |
|---|
| 2026.08.21 | ₩33,644 | ₩33,765 | ₩33,604 | ₩33,658 | +0.04% | 20만 |
|---|
| 2026.08.20 | ₩33,631 | ₩33,845 | ₩33,564 | ₩33,577 | -0.16% | 20.6만 |
|---|
| 2026.08.19 | ₩33,618 | ₩34,072 | ₩33,618 | ₩33,751 | +0.40% | 30.4만 |
|---|
| 2026.08.18 | ₩33,511 | ₩33,698 | ₩33,390 | ₩33,524 | +0.04% | 24만 |
|---|
| 2026.08.17 | ₩33,577 | ₩33,577 | ₩33,257 | ₩33,257 | -0.96% | 21.6만 |
|---|
| 2026.08.14 | ₩33,805 | ₩33,805 | ₩33,604 | ₩33,698 | -0.32% | 29.8만 |
|---|
| 2026.08.13 | ₩33,390 | ₩33,751 | ₩33,377 | ₩33,738 | +1.04% | 29.1만 |
|---|
| 2026.08.12 | ₩33,297 | ₩33,297 | ₩32,949 | ₩33,190 | -0.32% | 41.2만 |
|---|
| 2026.08.11 | ₩33,110 | ₩33,270 | ₩33,029 | ₩33,190 | +0.24% | 34.4만 |
|---|
| 2026.08.10 | ₩33,270 | ₩33,270 | ₩33,003 | ₩33,123 | -0.44% | 45.6만 |
|---|
| 2026.08.07 | ₩33,043 | ₩33,497 | ₩32,949 | ₩33,364 | +0.97% | 32.7만 |
|---|
| 2026.08.06 | ₩33,444 | ₩33,470 | ₩33,003 | ₩33,069 | -1.12% | 29.7만 |
|---|
| 2026.08.05 | ₩33,430 | ₩33,484 | ₩33,083 | ₩33,283 | -0.44% | 39.2만 |
|---|
| 2026.08.04 | ₩32,575 | ₩33,216 | ₩32,481 | ₩33,203 | +1.93% | 16.2만 |
|---|
| 2026.08.03 | ₩32,495 | ₩32,869 | ₩32,495 | ₩32,735 | +0.74% | 19.6만 |
|---|
| 2026.07.31 | ₩32,521 | ₩32,588 | ₩32,094 | ₩32,294 | -0.70% | 26.1만 |
|---|
| 2026.07.30 | ₩32,922 | ₩32,976 | ₩32,281 | ₩32,562 | -1.10% | 41.8만 |
|---|
| 2026.07.29 | ₩33,163 | ₩33,444 | ₩33,069 | ₩33,123 | -0.12% | 22.1만 |
|---|
| 2026.07.28 | ₩32,909 | ₩33,497 | ₩32,909 | ₩33,216 | +0.93% | 32.6만 |
|---|
| 2026.07.27 | ₩32,414 | ₩32,815 | ₩32,414 | ₩32,722 | +0.95% | 31.3만 |
|---|
| 2026.07.24 | ₩32,161 | ₩32,481 | ₩32,094 | ₩32,334 | +0.54% | 24.4만 |
|---|
| 2026.07.23 | ₩32,441 | ₩32,441 | ₩32,000 | ₩32,067 | -1.15% | 22.9만 |
|---|
| 2026.07.22 | ₩32,735 | ₩32,856 | ₩32,495 | ₩32,575 | -0.49% | 20.7만 |
|---|
| 2026.07.21 | ₩32,495 | ₩32,615 | ₩32,428 | ₩32,562 | +0.21% | 15.4만 |
|---|
| 2026.07.20 | ₩32,735 | ₩32,735 | ₩32,468 | ₩32,588 | -0.45% | 15만 |
|---|
| 2026.07.17 | ₩33,016 | ₩33,417 | ₩32,668 | ₩32,829 | -0.57% | 19.8만 |
|---|
| 2026.07.16 | ₩32,174 | ₩33,003 | ₩32,080 | ₩32,949 | +2.41% | 20.9만 |
|---|
| 2026.07.15 | ₩31,760 | ₩32,267 | ₩31,760 | ₩31,960 | +0.63% | 20.8만 |
|---|
| 2026.07.14 | ₩31,893 | ₩31,893 | ₩31,666 | ₩31,773 | -0.38% | 11.5만 |
|---|
| 2026.07.13 | ₩31,826 | ₩32,094 | ₩31,826 | ₩31,893 | +0.21% | 16.6만 |
|---|
| 2026.07.10 | ₩31,519 | ₩31,760 | ₩31,479 | ₩31,693 | +0.55% | 14.7만 |
|---|
| 2026.07.09 | ₩31,278 | ₩31,492 | ₩31,211 | ₩31,345 | +0.21% | 14.6만 |
|---|
| 2026.07.08 | ₩31,760 | ₩31,760 | ₩31,305 | ₩31,318 | -1.39% | 16.2만 |
|---|
| 2026.07.07 | ₩31,746 | ₩32,174 | ₩31,746 | ₩31,840 | +0.29% | 13.5만 |
|---|
| 2026.07.06 | ₩31,746 | ₩31,773 | ₩31,412 | ₩31,586 | -0.51% | 15.5만 |
|---|
| 2026.07.02 | ₩31,559 | ₩31,746 | ₩31,479 | ₩31,733 | +0.55% | 11.5만 |
|---|
| 2026.07.01 | ₩31,051 | ₩31,599 | ₩31,051 | ₩31,372 | +1.03% | 19.3만 |
|---|
| 2026.06.30 | ₩31,265 | ₩31,265 | ₩30,984 | ₩30,984 | -0.90% | 19.2만 |
|---|
| 2026.06.29 | ₩31,439 | ₩31,439 | ₩31,091 | ₩31,318 | -0.38% | 20.4만 |
|---|
| 2026.06.26 | ₩30,891 | ₩31,425 | ₩30,891 | ₩31,412 | +1.69% | 19.6만 |
|---|
| 2026.06.25 | ₩30,757 | ₩31,105 | ₩30,744 | ₩30,824 | +0.22% | 22만 |
|---|
| 2026.06.24 | ₩30,409 | ₩30,744 | ₩30,409 | ₩30,677 | +0.88% | 21.6만 |
|---|
| 2026.06.23 | ₩30,142 | ₩30,450 | ₩30,142 | ₩30,383 | +0.80% | 23.6만 |
|---|
| 2026.06.22 | ₩30,383 | ₩30,436 | ₩30,035 | ₩30,035 | -1.14% | 19.7만 |
|---|
| 2026.06.18 | ₩30,610 | ₩30,610 | ₩30,369 | ₩30,516 | -0.31% | 22.4만 |
|---|
| 2026.06.17 | ₩30,877 | ₩31,105 | ₩30,329 | ₩30,450 | -1.39% | 35.2만 |
|---|
| 2026.06.16 | ₩30,984 | ₩31,185 | ₩30,797 | ₩30,877 | -0.35% | 23.3만 |
|---|
| 2026.06.15 | ₩31,305 | ₩31,359 | ₩30,971 | ₩30,998 | -0.98% | 35.7만 |
|---|
| 2026.06.12 | ₩31,091 | ₩31,332 | ₩30,958 | ₩31,278 | +0.60% | 24.5만 |
|---|
| 2026.06.11 | ₩30,864 | ₩31,038 | ₩30,744 | ₩30,944 | +0.26% | 40.4만 |
|---|
| 2026.06.10 | ₩30,623 | ₩31,064 | ₩30,623 | ₩30,810 | +0.61% | 22.7만 |
|---|
| 2026.06.09 | ₩30,409 | ₩30,757 | ₩30,409 | ₩30,690 | +0.92% | 18만 |
|---|
| 2026.06.08 | ₩30,450 | ₩30,663 | ₩30,369 | ₩30,369 | -0.26% | 13.2만 |
|---|
| 2026.06.05 | ₩30,396 | ₩30,597 | ₩30,343 | ₩30,409 | +0.04% | 15.2만 |
|---|
| 2026.06.04 | ₩30,115 | ₩30,516 | ₩30,115 | ₩30,276 | +0.53% | 15.6만 |
|---|
| 2026.06.03 | ₩30,182 | ₩30,182 | ₩29,888 | ₩29,902 | -0.93% | 14만 |
|---|
| 2026.06.02 | ₩30,356 | ₩30,543 | ₩30,276 | ₩30,356 | 0.00% | 17만 |
|---|
| 2026.06.01 | ₩30,156 | ₩30,490 | ₩30,156 | ₩30,396 | +0.80% | 13.5만 |
|---|
| 2026.05.29 | ₩30,316 | ₩30,476 | ₩30,209 | ₩30,289 | -0.09% | 11.3만 |
|---|
| 2026.05.28 | ₩30,156 | ₩30,396 | ₩30,022 | ₩30,276 | +0.40% | 20.8만 |
|---|
| 2026.05.27 | ₩29,995 | ₩30,262 | ₩29,942 | ₩30,035 | +0.13% | 20만 |
|---|
| 2026.05.26 | ₩30,089 | ₩30,102 | ₩29,848 | ₩29,942 | -0.49% | 13.6만 |
|---|
| 2026.05.22 | ₩29,674 | ₩30,022 | ₩29,621 | ₩29,995 | +1.08% | 15.9만 |
|---|
| 2026.05.21 | ₩29,260 | ₩29,567 | ₩28,966 | ₩29,487 | +0.78% | 18.1만 |
|---|
| 2026.05.20 | ₩29,059 | ₩29,394 | ₩28,779 | ₩29,367 | +1.06% | 24.6만 |
|---|
| 2026.05.19 | ₩29,206 | ₩29,340 | ₩28,966 | ₩29,100 | -0.37% | 25.1만 |
|---|
| 2026.05.18 | ₩28,872 | ₩29,287 | ₩28,779 | ₩29,193 | +1.11% | 36.8만 |
|---|
| 2026.05.15 | ₩28,979 | ₩29,086 | ₩28,699 | ₩28,872 | -0.37% | 30.9만 |
|---|
| 2026.05.14 | ₩29,126 | ₩29,206 | ₩28,899 | ₩28,912 | -0.73% | 20.7만 |
|---|
| 2026.05.13 | ₩29,313 | ₩29,313 | ₩28,792 | ₩28,979 | -1.14% | 19.8만 |
|---|
| 2026.05.12 | ₩29,554 | ₩29,594 | ₩29,140 | ₩29,353 | -0.68% | 26.8만 |
|---|
| 2026.05.11 | ₩29,848 | ₩29,875 | ₩29,420 | ₩29,434 | -1.39% | 14.4만 |
|---|
| 2026.05.08 | ₩29,754 | ₩29,781 | ₩29,434 | ₩29,741 | -0.04% | 14.8만 |
|---|
| 2026.05.07 | ₩29,607 | ₩29,888 | ₩29,567 | ₩29,674 | +0.23% | 19.8만 |
|---|
| 2026.05.06 | ₩29,581 | ₩29,661 | ₩29,434 | ₩29,460 | -0.41% | 17.6만 |
|---|
| 2026.05.05 | ₩29,434 | ₩29,674 | ₩29,233 | ₩29,594 | +0.54% | 13.9만 |
|---|
| 2026.05.04 | ₩29,607 | ₩29,741 | ₩29,233 | ₩29,300 | -1.04% | 19만 |
|---|
| 2026.05.01 | ₩30,089 | ₩30,089 | ₩29,661 | ₩29,714 | -1.24% | 31.7만 |
|---|
| 2026.04.30 | ₩29,621 | ₩30,169 | ₩29,567 | ₩30,129 | +1.71% | 27.1만 |
|---|
| 2026.04.29 | ₩29,661 | ₩29,821 | ₩29,541 | ₩29,648 | -0.05% | 17만 |
|---|
| 2026.04.28 | ₩29,501 | ₩29,808 | ₩29,501 | ₩29,674 | +0.59% | 26.3만 |
|---|
| 2026.04.27 | ₩29,313 | ₩29,527 | ₩29,233 | ₩29,394 | +0.27% | 25.4만 |
|---|
| 2026.04.24 | ₩29,420 | ₩29,447 | ₩29,153 | ₩29,220 | -0.68% | 21.6만 |
|---|
| 2026.04.23 | ₩29,367 | ₩29,460 | ₩29,153 | ₩29,434 | +0.23% | 16.2만 |
|---|
| 2026.04.22 | ₩29,581 | ₩29,634 | ₩29,300 | ₩29,394 | -0.63% | 16.8만 |
|---|
| 2026.04.21 | ₩29,648 | ₩29,902 | ₩29,527 | ₩29,581 | -0.23% | 18.3만 |
|---|
| 2026.04.20 | ₩29,273 | ₩29,674 | ₩29,273 | ₩29,621 | +1.19% | 20.4만 |
|---|
| 2026.04.17 | ₩29,180 | ₩29,527 | ₩29,166 | ₩29,420 | +0.82% | 21.9만 |
|---|
| 2026.04.16 | ₩29,046 | ₩29,233 | ₩28,952 | ₩29,166 | +0.41% | 30.4만 |
|---|
| 2026.04.15 | ₩28,926 | ₩29,059 | ₩28,792 | ₩28,979 | +0.18% | 15.8만 |
|---|
| 2026.04.14 | ₩28,819 | ₩29,033 | ₩28,685 | ₩28,939 | +0.42% | 36.4만 |
|---|
| 2026.04.13 | ₩28,458 | ₩28,886 | ₩28,298 | ₩28,872 | +1.46% | 47.4만 |
|---|
| 2026.04.10 | ₩28,846 | ₩28,846 | ₩28,431 | ₩28,485 | -1.25% | 22.4만 |
|---|
| 2026.04.09 | ₩28,592 | ₩28,805 | ₩28,485 | ₩28,765 | +0.61% | 60.3만 |
|---|
| 2026.04.08 | ₩28,765 | ₩28,846 | ₩28,605 | ₩28,712 | -0.19% | 74.5만 |
|---|
| 2026.04.07 | ₩28,645 | ₩28,779 | ₩28,551 | ₩28,592 | -0.19% | 57.5만 |
|---|
| 2026.04.06 | ₩28,739 | ₩28,752 | ₩28,605 | ₩28,712 | -0.09% | 61.7만 |
|---|
| 2026.04.02 | ₩28,458 | ₩28,926 | ₩28,338 | ₩28,832 | +1.32% | 85.7만 |
|---|
| 2026.04.01 | ₩28,672 | ₩28,672 | ₩28,378 | ₩28,538 | -0.47% | 93만 |
|---|
| 2026.03.31 | ₩28,618 | ₩28,832 | ₩28,338 | ₩28,632 | +0.05% | 184.6만 |
|---|
| 2026.03.30 | ₩28,351 | ₩28,538 | ₩28,257 | ₩28,391 | +0.14% | 103.4만 |
|---|
| 2026.03.27 | ₩28,244 | ₩28,324 | ₩28,070 | ₩28,137 | -0.38% | 116.2만 |
|---|
| 2026.03.26 | ₩28,030 | ₩28,592 | ₩28,030 | ₩28,311 | +1.00% | 119.7만 |
|---|
| 2026.03.25 | ₩28,271 | ₩28,378 | ₩27,870 | ₩28,164 | -0.38% | 109.2만 |
|---|
| 2026.03.24 | ₩27,696 | ₩28,257 | ₩27,669 | ₩28,044 | +1.25% | 129.1만 |
|---|
| 2026.03.23 | ₩27,749 | ₩28,110 | ₩27,536 | ₩27,897 | +0.53% | 185.2만 |
|---|
| 2026.03.20 | ₩27,870 | ₩28,003 | ₩27,455 | ₩27,536 | -1.20% | 59.3만 |
|---|
| 2026.03.19 | ₩27,856 | ₩28,070 | ₩27,723 | ₩27,856 | 0.00% | 108.3만 |
|---|
| 2026.03.18 | ₩28,110 | ₩28,124 | ₩27,950 | ₩27,950 | -0.57% | 56.8만 |
|---|
| 2026.03.17 | ₩28,217 | ₩28,431 | ₩28,177 | ₩28,177 | -0.14% | 36.4만 |
|---|
| 2026.03.16 | ₩28,137 | ₩28,217 | ₩28,017 | ₩28,057 | -0.29% | 41.9만 |
|---|
| 2026.03.13 | ₩28,124 | ₩28,231 | ₩27,937 | ₩27,977 | -0.52% | 98.9만 |
|---|
| 2026.03.12 | ₩27,830 | ₩28,164 | ₩27,763 | ₩27,963 | +0.48% | 47.3만 |
|---|
| 2026.03.11 | ₩28,044 | ₩28,124 | ₩27,816 | ₩28,017 | -0.10% | 50.6만 |
|---|
| 2026.03.10 | ₩28,217 | ₩28,378 | ₩27,963 | ₩28,070 | -0.52% | 52.9만 |
|---|
| 2026.03.09 | ₩28,298 | ₩28,418 | ₩27,763 | ₩28,311 | +0.05% | 43.3만 |
|---|
| 2026.03.06 | ₩28,458 | ₩28,592 | ₩28,057 | ₩28,578 | +0.42% | 75.2만 |
|---|
| 2026.03.05 | ₩28,725 | ₩28,859 | ₩28,538 | ₩28,712 | -0.05% | 62.9만 |
|---|
| 2026.03.04 | ₩28,859 | ₩28,926 | ₩28,618 | ₩28,819 | -0.14% | 23.5만 |
|---|
| 2026.03.03 | ₩28,485 | ₩28,872 | ₩28,204 | ₩28,725 | +0.84% | 26만 |
|---|
| 2026.03.02 | ₩28,752 | ₩28,966 | ₩28,672 | ₩28,872 | +0.42% | 19만 |
|---|
| 2026.02.27 | ₩29,180 | ₩29,180 | ₩28,952 | ₩29,100 | -0.27% | 26.5만 |
|---|
| 2026.02.26 | ₩29,100 | ₩29,340 | ₩29,059 | ₩29,287 | +0.64% | 28.5만 |
|---|
| 2026.02.25 | ₩29,233 | ₩29,233 | ₩28,832 | ₩29,100 | -0.46% | 15.4만 |
|---|
| 2026.02.24 | ₩29,019 | ₩29,260 | ₩29,019 | ₩29,180 | +0.55% | 17.2만 |
|---|
| 2026.02.23 | ₩29,367 | ₩29,474 | ₩28,952 | ₩29,046 | -1.09% | 15.3만 |
|---|
| 2026.02.20 | ₩29,353 | ₩29,634 | ₩29,247 | ₩29,567 | +0.73% | 9.1만 |
|---|
| 2026.02.19 | ₩29,407 | ₩29,487 | ₩29,260 | ₩29,420 | +0.05% | 21.3만 |
|---|
| 2026.02.18 | ₩29,380 | ₩29,567 | ₩29,327 | ₩29,420 | +0.14% | 12만 |
|---|
| 2026.02.17 | ₩29,594 | ₩29,728 | ₩29,206 | ₩29,367 | -0.77% | 18.1만 |
|---|
| 2026.02.13 | ₩29,327 | ₩29,581 | ₩29,313 | ₩29,527 | +0.68% | 13.2만 |
|---|
| 2026.02.12 | ₩29,821 | ₩29,888 | ₩29,273 | ₩29,407 | -1.39% | 19.3만 |
|---|
| 2026.02.11 | ₩29,835 | ₩29,928 | ₩29,648 | ₩29,768 | -0.22% | 31만 |
|---|
| 2026.02.10 | ₩29,607 | ₩29,848 | ₩29,607 | ₩29,754 | +0.50% | 15.1만 |
|---|
| 2026.02.09 | ₩29,795 | ₩29,795 | ₩29,501 | ₩29,581 | -0.72% | 10.2만 |
|---|
| 2026.02.06 | ₩29,781 | ₩30,008 | ₩29,661 | ₩29,835 | +0.18% | 14.2만 |
|---|
| 2026.02.05 | ₩29,768 | ₩29,888 | ₩29,420 | ₩29,567 | -0.67% | 13.5만 |
|---|
| 2026.02.04 | ₩29,353 | ₩29,928 | ₩29,353 | ₩29,848 | +1.68% | 24.9만 |
|---|
| 2026.02.03 | ₩29,019 | ₩29,434 | ₩29,019 | ₩29,220 | +0.69% | 26.4만 |
|---|
| 2026.02.02 | ₩28,899 | ₩29,140 | ₩28,725 | ₩29,100 | +0.69% | 23.6만 |
|---|
| 2026.01.30 | ₩28,551 | ₩28,926 | ₩28,525 | ₩28,912 | +1.26% | 24.5만 |
|---|
| 2026.01.29 | ₩28,324 | ₩28,498 | ₩28,231 | ₩28,351 | +0.09% | 18.6만 |
|---|
| 2026.01.28 | ₩28,551 | ₩28,645 | ₩28,204 | ₩28,257 | -1.03% | 24.3만 |
|---|
| 2026.01.27 | ₩28,525 | ₩28,658 | ₩28,485 | ₩28,618 | +0.33% | 22.8만 |
|---|
| 2026.01.26 | ₩28,592 | ₩28,685 | ₩28,431 | ₩28,618 | +0.09% | 19.6만 |
|---|
| 2026.01.23 | ₩28,765 | ₩28,819 | ₩28,458 | ₩28,511 | -0.88% | 12.8만 |
|---|
| 2026.01.22 | ₩28,725 | ₩28,966 | ₩28,725 | ₩28,819 | +0.33% | 17.1만 |
|---|
| 2026.01.21 | ₩28,311 | ₩28,779 | ₩28,311 | ₩28,699 | +1.37% | 25만 |
|---|
| 2026.01.20 | ₩28,244 | ₩28,364 | ₩28,124 | ₩28,177 | -0.24% | 24.1만 |
|---|
| 2026.01.16 | ₩28,779 | ₩28,805 | ₩28,632 | ₩28,712 | -0.23% | 14.3만 |
|---|
| 2026.01.15 | ₩28,672 | ₩28,952 | ₩28,538 | ₩28,886 | +0.75% | 14.8만 |
|---|
| 2026.01.14 | ₩28,231 | ₩28,685 | ₩28,231 | ₩28,658 | +1.52% | 18만 |
|---|
| 2026.01.13 | ₩28,311 | ₩28,404 | ₩28,097 | ₩28,204 | -0.38% | 16.2만 |
|---|
| 2026.01.12 | ₩28,324 | ₩28,324 | ₩28,137 | ₩28,271 | -0.19% | 20.8만 |
|---|
| 2026.01.09 | ₩28,445 | ₩28,538 | ₩28,231 | ₩28,391 | -0.19% | 31.3만 |
|---|
| 2026.01.08 | ₩27,643 | ₩28,471 | ₩27,616 | ₩28,311 | +2.42% | 24.1만 |
|---|
| 2026.01.07 | ₩28,137 | ₩28,137 | ₩27,696 | ₩27,736 | -1.43% | 47.1만 |
|---|
| 2026.01.06 | ₩27,656 | ₩28,137 | ₩27,656 | ₩28,097 | +1.59% | 38.7만 |
|---|
| 2026.01.05 | ₩27,522 | ₩27,816 | ₩27,442 | ₩27,683 | +0.58% | 36.6만 |
|---|
| 2026.01.02 | ₩27,335 | ₩27,562 | ₩27,081 | ₩27,455 | +0.44% | 31.7만 |
|---|
| 2025.12.31 | ₩27,402 | ₩27,429 | ₩27,228 | ₩27,255 | -0.54% | 13.1만 |
|---|
| 2025.12.30 | ₩27,442 | ₩27,496 | ₩27,389 | ₩27,429 | -0.05% | 27.1만 |
|---|
| 2025.12.29 | ₩27,469 | ₩27,536 | ₩27,389 | ₩27,442 | -0.10% | 28.4만 |
|---|
| 2025.12.26 | ₩27,496 | ₩27,522 | ₩27,375 | ₩27,496 | 0.00% | 25.5만 |
|---|
| 2025.12.24 | ₩27,362 | ₩27,482 | ₩27,335 | ₩27,469 | +0.39% | 20.8만 |
|---|
| 2025.12.23 | ₩27,482 | ₩27,549 | ₩27,295 | ₩27,308 | -0.63% | 27.7만 |
|---|
| 2025.12.22 | ₩27,415 | ₩27,602 | ₩27,415 | ₩27,496 | +0.29% | 30.2만 |
|---|
| 2025.12.19 | ₩27,683 | ₩27,683 | ₩27,469 | ₩27,496 | -0.68% | 80.4만 |
|---|
| 2025.12.18 | ₩27,830 | ₩27,910 | ₩27,709 | ₩27,723 | -0.38% | 20.4만 |
|---|
| 2025.12.17 | ₩27,656 | ₩27,883 | ₩27,643 | ₩27,763 | +0.39% | 23만 |
|---|
| 2025.12.16 | ₩27,803 | ₩27,883 | ₩27,536 | ₩27,656 | -0.53% | 27.7만 |
|---|
| 2025.12.15 | ₩27,937 | ₩27,937 | ₩27,683 | ₩27,843 | -0.33% | 65.6만 |
|---|
| 2025.12.12 | ₩27,937 | ₩27,963 | ₩27,723 | ₩27,790 | -0.53% | 26.2만 |
|---|
| 2025.12.11 | ₩27,629 | ₩27,937 | ₩27,629 | ₩27,790 | +0.58% | 30.8만 |
|---|
| 2025.12.10 | ₩27,175 | ₩27,669 | ₩27,175 | ₩27,616 | +1.62% | 51.2만 |
|---|
| 2025.12.09 | ₩27,161 | ₩27,348 | ₩27,161 | ₩27,175 | +0.05% | 45.8만 |
|---|
| 2025.12.08 | ₩27,295 | ₩27,322 | ₩27,108 | ₩27,148 | -0.54% | 59.9만 |
|---|
| 2025.12.05 | ₩27,228 | ₩27,375 | ₩27,201 | ₩27,255 | +0.10% | 46.7만 |
|---|
| 2025.12.04 | ₩27,455 | ₩27,522 | ₩27,201 | ₩27,242 | -0.78% | 85.1만 |
|---|
| 2025.12.03 | ₩27,308 | ₩27,549 | ₩27,308 | ₩27,402 | +0.34% | 164.6만 |
|---|
| 2025.12.02 | ₩27,455 | ₩27,455 | ₩27,175 | ₩27,201 | -0.93% | 22.5만 |
|---|
| 2025.12.01 | ₩27,362 | ₩27,549 | ₩27,335 | ₩27,389 | +0.10% | 143.8만 |
|---|
| 2025.11.28 | ₩27,429 | ₩27,509 | ₩27,362 | ₩27,482 | +0.19% | 62.6만 |
|---|
| 2025.11.26 | ₩27,175 | ₩27,509 | ₩27,175 | ₩27,402 | +0.84% | 138.2만 |
|---|
| 2025.11.25 | ₩26,867 | ₩27,268 | ₩26,854 | ₩27,188 | +1.19% | 301.5만 |
|---|
| 2025.11.24 | ₩26,747 | ₩26,814 | ₩26,533 | ₩26,734 | -0.05% | 27.1만 |
|---|
| 2025.11.21 | ₩26,279 | ₩27,014 | ₩26,279 | ₩26,814 | +2.03% | 34.9만 |
|---|
| 2025.11.20 | ₩26,453 | ₩26,667 | ₩26,186 | ₩26,199 | -0.96% | 78.9만 |
|---|
| 2025.11.19 | ₩26,600 | ₩26,627 | ₩26,252 | ₩26,333 | -1.01% | 38만 |
|---|
| 2025.11.18 | ₩26,506 | ₩26,827 | ₩26,506 | ₩26,707 | +0.76% | 51.2만 |
|---|
| 2025.11.17 | ₩26,921 | ₩26,988 | ₩26,520 | ₩26,573 | -1.29% | 31만 |
|---|
| 2025.11.14 | ₩27,054 | ₩27,081 | ₩26,787 | ₩26,974 | -0.30% | 24.3만 |
|---|
| 2025.11.13 | ₩27,242 | ₩27,402 | ₩27,108 | ₩27,148 | -0.34% | 19.2만 |
|---|
| 2025.11.12 | ₩27,348 | ₩27,496 | ₩27,295 | ₩27,322 | -0.10% | 20.3만 |
|---|
| 2025.11.11 | ₩27,121 | ₩27,389 | ₩27,121 | ₩27,335 | +0.79% | 21.6만 |
|---|
| 2025.11.10 | ₩27,175 | ₩27,215 | ₩26,907 | ₩27,041 | -0.49% | 33.9만 |
|---|
| 2025.11.07 | ₩26,921 | ₩27,121 | ₩26,907 | ₩27,121 | +0.74% | 43.5만 |
|---|
| 2025.11.06 | ₩27,175 | ₩27,228 | ₩26,947 | ₩26,947 | -0.84% | 59.4만 |
|---|
| 2025.11.05 | ₩27,335 | ₩27,576 | ₩27,255 | ₩27,429 | +0.34% | 26.6만 |
|---|
| 2025.11.04 | ₩27,389 | ₩27,562 | ₩27,335 | ₩27,415 | +0.10% | 22.6만 |
|---|
| 2025.11.03 | ₩27,509 | ₩27,549 | ₩27,161 | ₩27,536 | +0.10% | 25.2만 |
|---|
| 2025.10.31 | ₩27,496 | ₩27,669 | ₩27,282 | ₩27,616 | +0.44% | 28.8만 |
|---|
| 2025.10.30 | ₩27,669 | ₩27,870 | ₩27,522 | ₩27,549 | -0.43% | 22.2만 |
|---|
| 2025.10.29 | ₩28,150 | ₩28,204 | ₩27,683 | ₩27,776 | -1.33% | 66.6만 |
|---|
| 2025.10.28 | ₩28,391 | ₩28,431 | ₩28,164 | ₩28,204 | -0.66% | 42.4만 |
|---|
| 2025.10.27 | ₩28,271 | ₩28,338 | ₩28,217 | ₩28,311 | +0.14% | 35.5만 |
|---|
| 2025.10.24 | ₩28,271 | ₩28,298 | ₩28,150 | ₩28,204 | -0.24% | 31.1만 |
|---|
| 2025.10.23 | ₩28,137 | ₩28,137 | ₩27,883 | ₩28,030 | -0.38% | 31.3만 |
|---|
| 2025.10.22 | ₩28,110 | ₩28,244 | ₩27,977 | ₩28,057 | -0.19% | 41만 |
|---|
| 2025.10.21 | ₩28,084 | ₩28,271 | ₩28,030 | ₩28,150 | +0.24% | 30.2만 |
|---|
| 2025.10.20 | ₩27,963 | ₩28,124 | ₩27,950 | ₩28,097 | +0.48% | 16.8만 |
|---|
| 2025.10.17 | ₩27,856 | ₩27,990 | ₩27,803 | ₩27,963 | +0.38% | 41.7만 |
|---|
| 2025.10.16 | ₩28,164 | ₩28,204 | ₩27,749 | ₩27,830 | -1.19% | 31.2만 |
|---|
| 2025.10.15 | ₩28,231 | ₩28,418 | ₩27,990 | ₩28,137 | -0.33% | 34.1만 |
|---|
| 2025.10.14 | ₩27,509 | ₩28,204 | ₩27,509 | ₩28,110 | +2.19% | 61만 |
|---|
| 2025.10.13 | ₩27,522 | ₩27,683 | ₩27,415 | ₩27,643 | +0.44% | 29.5만 |
|---|
| 2025.10.10 | ₩28,084 | ₩28,124 | ₩27,282 | ₩27,295 | -2.81% | 56.8만 |
|---|