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 | ₩30,770 | ₩30,770 | ₩30,636 | ₩30,650 | -0.39% | 26.3만 |
| 2026.10.08 | ₩30,503 | ₩30,863 | ₩30,369 | ₩30,850 | +1.14% | 40.8만 |
| 2026.10.07 | ₩30,449 | ₩30,610 | ₩30,449 | ₩30,503 | +0.18% | 21만 |
| 2026.10.06 | ₩30,570 | ₩30,650 | ₩30,449 | ₩30,489 | -0.26% | 27.5만 |
| 2026.10.05 | ₩30,543 | ₩30,596 | ₩30,289 | ₩30,529 | -0.04% | 35.5만 |
| 2026.10.02 | ₩30,663 | ₩30,823 | ₩30,543 | ₩30,583 | -0.26% | 48.7만 |
| 2026.10.01 | ₩30,436 | ₩30,583 | ₩30,182 | ₩30,529 | +0.31% | 41.8만 |
| 2026.09.30 | ₩30,770 | ₩30,823 | ₩30,463 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,476 |
| -0.96% |
| 22.2만 |
| 2026.09.29 | ₩30,676 | ₩30,770 | ₩30,556 | ₩30,703 | +0.09% | 34.6만 |
|---|
| 2026.09.28 | ₩30,984 | ₩30,997 | ₩30,623 | ₩30,783 | -0.65% | 50.8만 |
|---|
| 2026.09.25 | ₩30,930 | ₩31,064 | ₩30,730 | ₩31,024 | +0.30% | 32만 |
|---|
| 2026.09.24 | ₩31,131 | ₩31,211 | ₩30,877 | ₩30,904 | -0.73% | 42.5만 |
|---|
| 2026.09.23 | ₩31,251 | ₩31,291 | ₩30,970 | ₩30,984 | -0.86% | 46.8만 |
|---|
| 2026.09.22 | ₩31,545 | ₩31,585 | ₩31,318 | ₩31,318 | -0.72% | 31만 |
|---|
| 2026.09.21 | ₩31,491 | ₩31,531 | ₩31,318 | ₩31,331 | -0.51% | 37.7만 |
|---|
| 2026.09.18 | ₩31,638 | ₩31,692 | ₩31,398 | ₩31,545 | -0.30% | 42.6만 |
|---|
| 2026.09.17 | ₩31,946 | ₩31,959 | ₩31,732 | ₩31,785 | -0.50% | 36.2만 |
|---|
| 2026.09.16 | ₩31,999 | ₩32,079 | ₩31,531 | ₩31,745 | -0.79% | 40.3만 |
|---|
| 2026.09.15 | ₩32,079 | ₩32,093 | ₩31,932 | ₩32,039 | -0.12% | 30.7만 |
|---|
| 2026.09.14 | ₩32,159 | ₩32,387 | ₩32,106 | ₩32,119 | -0.12% | 46.9만 |
|---|
| 2026.09.11 | ₩32,079 | ₩32,159 | ₩31,879 | ₩31,999 | -0.25% | 37.2만 |
|---|
| 2026.09.10 | ₩32,133 | ₩32,186 | ₩31,892 | ₩31,919 | -0.67% | 44.4만 |
|---|
| 2026.09.09 | ₩32,507 | ₩32,507 | ₩32,079 | ₩32,119 | -1.19% | 31.2만 |
|---|
| 2026.09.08 | ₩32,908 | ₩32,961 | ₩32,520 | ₩32,520 | -1.18% | 33.6만 |
|---|
| 2026.09.04 | ₩32,988 | ₩33,175 | ₩32,881 | ₩33,041 | +0.16% | 31.7만 |
|---|
| 2026.09.03 | ₩33,242 | ₩33,335 | ₩32,934 | ₩33,135 | -0.32% | 35.5만 |
|---|
| 2026.09.02 | ₩33,001 | ₩33,308 | ₩32,948 | ₩33,095 | +0.28% | 30.3만 |
|---|
| 2026.09.01 | ₩33,242 | ₩33,349 | ₩32,894 | ₩32,921 | -0.96% | 24.3만 |
|---|
| 2026.08.31 | ₩33,389 | ₩33,389 | ₩33,162 | ₩33,202 | -0.56% | 34.5만 |
|---|
| 2026.08.28 | ₩33,589 | ₩33,696 | ₩33,509 | ₩33,576 | -0.04% | 31.9만 |
|---|
| 2026.08.27 | ₩33,442 | ₩33,589 | ₩33,295 | ₩33,482 | +0.12% | 29.7만 |
|---|
| 2026.08.26 | ₩33,616 | ₩33,776 | ₩33,536 | ₩33,749 | +0.40% | 26.1만 |
|---|
| 2026.08.25 | ₩33,602 | ₩33,749 | ₩33,415 | ₩33,616 | +0.04% | 23.4만 |
|---|
| 2026.08.24 | ₩33,562 | ₩33,789 | ₩33,562 | ₩33,696 | +0.40% | 25.7만 |
|---|
| 2026.08.21 | ₩33,629 | ₩33,749 | ₩33,589 | ₩33,642 | +0.04% | 20만 |
|---|
| 2026.08.20 | ₩33,616 | ₩33,830 | ₩33,549 | ₩33,562 | -0.16% | 20.6만 |
|---|
| 2026.08.19 | ₩33,602 | ₩34,057 | ₩33,602 | ₩33,736 | +0.40% | 30.4만 |
|---|
| 2026.08.18 | ₩33,496 | ₩33,683 | ₩33,375 | ₩33,509 | +0.04% | 24만 |
|---|
| 2026.08.17 | ₩33,562 | ₩33,562 | ₩33,242 | ₩33,242 | -0.96% | 21.6만 |
|---|
| 2026.08.14 | ₩33,789 | ₩33,789 | ₩33,589 | ₩33,683 | -0.32% | 29.8만 |
|---|
| 2026.08.13 | ₩33,375 | ₩33,736 | ₩33,362 | ₩33,723 | +1.04% | 29.1만 |
|---|
| 2026.08.12 | ₩33,282 | ₩33,282 | ₩32,934 | ₩33,175 | -0.32% | 41.2만 |
|---|
| 2026.08.11 | ₩33,095 | ₩33,255 | ₩33,015 | ₩33,175 | +0.24% | 34.4만 |
|---|
| 2026.08.10 | ₩33,255 | ₩33,255 | ₩32,988 | ₩33,108 | -0.44% | 45.6만 |
|---|
| 2026.08.07 | ₩33,028 | ₩33,482 | ₩32,934 | ₩33,349 | +0.97% | 32.7만 |
|---|
| 2026.08.06 | ₩33,429 | ₩33,455 | ₩32,988 | ₩33,055 | -1.12% | 29.7만 |
|---|
| 2026.08.05 | ₩33,415 | ₩33,469 | ₩33,068 | ₩33,268 | -0.44% | 39.2만 |
|---|
| 2026.08.04 | ₩32,560 | ₩33,202 | ₩32,467 | ₩33,188 | +1.93% | 16.2만 |
|---|
| 2026.08.03 | ₩32,480 | ₩32,854 | ₩32,480 | ₩32,721 | +0.74% | 19.6만 |
|---|
| 2026.07.31 | ₩32,507 | ₩32,574 | ₩32,079 | ₩32,280 | -0.70% | 26.1만 |
|---|
| 2026.07.30 | ₩32,908 | ₩32,961 | ₩32,266 | ₩32,547 | -1.10% | 41.8만 |
|---|
| 2026.07.29 | ₩33,148 | ₩33,429 | ₩33,055 | ₩33,108 | -0.12% | 22.1만 |
|---|
| 2026.07.28 | ₩32,894 | ₩33,482 | ₩32,894 | ₩33,202 | +0.93% | 32.6만 |
|---|
| 2026.07.27 | ₩32,400 | ₩32,801 | ₩32,400 | ₩32,707 | +0.95% | 31.3만 |
|---|
| 2026.07.24 | ₩32,146 | ₩32,467 | ₩32,079 | ₩32,320 | +0.54% | 24.4만 |
|---|
| 2026.07.23 | ₩32,427 | ₩32,427 | ₩31,986 | ₩32,053 | -1.15% | 22.9만 |
|---|
| 2026.07.22 | ₩32,721 | ₩32,841 | ₩32,480 | ₩32,560 | -0.49% | 20.7만 |
|---|
| 2026.07.21 | ₩32,480 | ₩32,600 | ₩32,413 | ₩32,547 | +0.21% | 15.4만 |
|---|
| 2026.07.20 | ₩32,721 | ₩32,721 | ₩32,453 | ₩32,574 | -0.45% | 15만 |
|---|
| 2026.07.17 | ₩33,001 | ₩33,402 | ₩32,654 | ₩32,814 | -0.57% | 19.8만 |
|---|
| 2026.07.16 | ₩32,159 | ₩32,988 | ₩32,066 | ₩32,934 | +2.41% | 20.9만 |
|---|
| 2026.07.15 | ₩31,745 | ₩32,253 | ₩31,745 | ₩31,946 | +0.63% | 20.8만 |
|---|
| 2026.07.14 | ₩31,879 | ₩31,879 | ₩31,652 | ₩31,759 | -0.38% | 11.5만 |
|---|
| 2026.07.13 | ₩31,812 | ₩32,079 | ₩31,812 | ₩31,879 | +0.21% | 16.6만 |
|---|
| 2026.07.10 | ₩31,505 | ₩31,745 | ₩31,465 | ₩31,678 | +0.55% | 14.7만 |
|---|
| 2026.07.09 | ₩31,264 | ₩31,478 | ₩31,197 | ₩31,331 | +0.21% | 14.6만 |
|---|
| 2026.07.08 | ₩31,745 | ₩31,745 | ₩31,291 | ₩31,304 | -1.39% | 16.2만 |
|---|
| 2026.07.07 | ₩31,732 | ₩32,159 | ₩31,732 | ₩31,825 | +0.29% | 13.5만 |
|---|
| 2026.07.06 | ₩31,732 | ₩31,759 | ₩31,398 | ₩31,572 | -0.51% | 15.5만 |
|---|
| 2026.07.02 | ₩31,545 | ₩31,732 | ₩31,465 | ₩31,719 | +0.55% | 11.5만 |
|---|
| 2026.07.01 | ₩31,037 | ₩31,585 | ₩31,037 | ₩31,358 | +1.03% | 19.3만 |
|---|
| 2026.06.30 | ₩31,251 | ₩31,251 | ₩30,970 | ₩30,970 | -0.90% | 19.2만 |
|---|
| 2026.06.29 | ₩31,425 | ₩31,425 | ₩31,077 | ₩31,304 | -0.38% | 20.4만 |
|---|
| 2026.06.26 | ₩30,877 | ₩31,411 | ₩30,877 | ₩31,398 | +1.69% | 19.6만 |
|---|
| 2026.06.25 | ₩30,743 | ₩31,091 | ₩30,730 | ₩30,810 | +0.22% | 22만 |
|---|
| 2026.06.24 | ₩30,396 | ₩30,730 | ₩30,396 | ₩30,663 | +0.88% | 21.6만 |
|---|
| 2026.06.23 | ₩30,129 | ₩30,436 | ₩30,129 | ₩30,369 | +0.80% | 23.6만 |
|---|
| 2026.06.22 | ₩30,369 | ₩30,423 | ₩30,022 | ₩30,022 | -1.14% | 19.7만 |
|---|
| 2026.06.18 | ₩30,596 | ₩30,596 | ₩30,356 | ₩30,503 | -0.31% | 22.4만 |
|---|
| 2026.06.17 | ₩30,863 | ₩31,091 | ₩30,316 | ₩30,436 | -1.39% | 35.2만 |
|---|
| 2026.06.16 | ₩30,970 | ₩31,171 | ₩30,783 | ₩30,863 | -0.35% | 23.3만 |
|---|
| 2026.06.15 | ₩31,291 | ₩31,344 | ₩30,957 | ₩30,984 | -0.98% | 35.7만 |
|---|
| 2026.06.12 | ₩31,077 | ₩31,318 | ₩30,944 | ₩31,264 | +0.60% | 24.5만 |
|---|
| 2026.06.11 | ₩30,850 | ₩31,024 | ₩30,730 | ₩30,930 | +0.26% | 40.4만 |
|---|
| 2026.06.10 | ₩30,610 | ₩31,050 | ₩30,610 | ₩30,797 | +0.61% | 22.7만 |
|---|
| 2026.06.09 | ₩30,396 | ₩30,743 | ₩30,396 | ₩30,676 | +0.92% | 18만 |
|---|
| 2026.06.08 | ₩30,436 | ₩30,650 | ₩30,356 | ₩30,356 | -0.26% | 13.2만 |
|---|
| 2026.06.05 | ₩30,382 | ₩30,583 | ₩30,329 | ₩30,396 | +0.04% | 15.2만 |
|---|
| 2026.06.04 | ₩30,102 | ₩30,503 | ₩30,102 | ₩30,262 | +0.53% | 15.6만 |
|---|
| 2026.06.03 | ₩30,169 | ₩30,169 | ₩29,875 | ₩29,888 | -0.93% | 14만 |
|---|
| 2026.06.02 | ₩30,342 | ₩30,529 | ₩30,262 | ₩30,342 | 0.00% | 17만 |
|---|
| 2026.06.01 | ₩30,142 | ₩30,476 | ₩30,142 | ₩30,382 | +0.80% | 13.5만 |
|---|
| 2026.05.29 | ₩30,302 | ₩30,463 | ₩30,195 | ₩30,276 | -0.09% | 11.3만 |
|---|
| 2026.05.28 | ₩30,142 | ₩30,382 | ₩30,008 | ₩30,262 | +0.40% | 20.8만 |
|---|
| 2026.05.27 | ₩29,982 | ₩30,249 | ₩29,928 | ₩30,022 | +0.13% | 20만 |
|---|
| 2026.05.26 | ₩30,075 | ₩30,089 | ₩29,835 | ₩29,928 | -0.49% | 13.6만 |
|---|
| 2026.05.22 | ₩29,661 | ₩30,008 | ₩29,608 | ₩29,982 | +1.08% | 15.9만 |
|---|
| 2026.05.21 | ₩29,247 | ₩29,554 | ₩28,953 | ₩29,474 | +0.78% | 18.1만 |
|---|
| 2026.05.20 | ₩29,046 | ₩29,380 | ₩28,766 | ₩29,354 | +1.06% | 24.6만 |
|---|
| 2026.05.19 | ₩29,193 | ₩29,327 | ₩28,953 | ₩29,086 | -0.37% | 25.1만 |
|---|
| 2026.05.18 | ₩28,859 | ₩29,274 | ₩28,766 | ₩29,180 | +1.11% | 36.8만 |
|---|
| 2026.05.15 | ₩28,966 | ₩29,073 | ₩28,686 | ₩28,859 | -0.37% | 30.9만 |
|---|
| 2026.05.14 | ₩29,113 | ₩29,193 | ₩28,886 | ₩28,899 | -0.73% | 20.7만 |
|---|
| 2026.05.13 | ₩29,300 | ₩29,300 | ₩28,779 | ₩28,966 | -1.14% | 19.8만 |
|---|
| 2026.05.12 | ₩29,541 | ₩29,581 | ₩29,127 | ₩29,340 | -0.68% | 26.8만 |
|---|
| 2026.05.11 | ₩29,835 | ₩29,861 | ₩29,407 | ₩29,420 | -1.39% | 14.4만 |
|---|
| 2026.05.08 | ₩29,741 | ₩29,768 | ₩29,420 | ₩29,728 | -0.04% | 14.8만 |
|---|
| 2026.05.07 | ₩29,594 | ₩29,875 | ₩29,554 | ₩29,661 | +0.23% | 19.8만 |
|---|
| 2026.05.06 | ₩29,567 | ₩29,648 | ₩29,420 | ₩29,447 | -0.41% | 17.6만 |
|---|
| 2026.05.05 | ₩29,420 | ₩29,661 | ₩29,220 | ₩29,581 | +0.54% | 13.9만 |
|---|
| 2026.05.04 | ₩29,594 | ₩29,728 | ₩29,220 | ₩29,287 | -1.04% | 19만 |
|---|
| 2026.05.01 | ₩30,075 | ₩30,075 | ₩29,648 | ₩29,701 | -1.24% | 31.7만 |
|---|
| 2026.04.30 | ₩29,608 | ₩30,155 | ₩29,554 | ₩30,115 | +1.71% | 27.1만 |
|---|
| 2026.04.29 | ₩29,648 | ₩29,808 | ₩29,527 | ₩29,634 | -0.05% | 17만 |
|---|
| 2026.04.28 | ₩29,487 | ₩29,795 | ₩29,487 | ₩29,661 | +0.59% | 26.3만 |
|---|
| 2026.04.27 | ₩29,300 | ₩29,514 | ₩29,220 | ₩29,380 | +0.27% | 25.4만 |
|---|
| 2026.04.24 | ₩29,407 | ₩29,434 | ₩29,140 | ₩29,207 | -0.68% | 21.6만 |
|---|
| 2026.04.23 | ₩29,354 | ₩29,447 | ₩29,140 | ₩29,420 | +0.23% | 16.2만 |
|---|
| 2026.04.22 | ₩29,567 | ₩29,621 | ₩29,287 | ₩29,380 | -0.63% | 16.8만 |
|---|
| 2026.04.21 | ₩29,634 | ₩29,888 | ₩29,514 | ₩29,567 | -0.23% | 18.3만 |
|---|
| 2026.04.20 | ₩29,260 | ₩29,661 | ₩29,260 | ₩29,608 | +1.19% | 20.4만 |
|---|
| 2026.04.17 | ₩29,167 | ₩29,514 | ₩29,153 | ₩29,407 | +0.82% | 21.9만 |
|---|
| 2026.04.16 | ₩29,033 | ₩29,220 | ₩28,939 | ₩29,153 | +0.41% | 30.4만 |
|---|
| 2026.04.15 | ₩28,913 | ₩29,046 | ₩28,779 | ₩28,966 | +0.18% | 15.8만 |
|---|
| 2026.04.14 | ₩28,806 | ₩29,020 | ₩28,672 | ₩28,926 | +0.42% | 36.4만 |
|---|
| 2026.04.13 | ₩28,445 | ₩28,873 | ₩28,285 | ₩28,859 | +1.46% | 47.4만 |
|---|
| 2026.04.10 | ₩28,833 | ₩28,833 | ₩28,418 | ₩28,472 | -1.25% | 22.4만 |
|---|
| 2026.04.09 | ₩28,579 | ₩28,793 | ₩28,472 | ₩28,752 | +0.61% | 60.3만 |
|---|
| 2026.04.08 | ₩28,752 | ₩28,833 | ₩28,592 | ₩28,699 | -0.19% | 74.5만 |
|---|
| 2026.04.07 | ₩28,632 | ₩28,766 | ₩28,539 | ₩28,579 | -0.19% | 57.5만 |
|---|
| 2026.04.06 | ₩28,726 | ₩28,739 | ₩28,592 | ₩28,699 | -0.09% | 61.7만 |
|---|
| 2026.04.02 | ₩28,445 | ₩28,913 | ₩28,325 | ₩28,819 | +1.32% | 85.7만 |
|---|
| 2026.04.01 | ₩28,659 | ₩28,659 | ₩28,365 | ₩28,525 | -0.47% | 93만 |
|---|
| 2026.03.31 | ₩28,605 | ₩28,819 | ₩28,325 | ₩28,619 | +0.05% | 184.6만 |
|---|
| 2026.03.30 | ₩28,338 | ₩28,525 | ₩28,245 | ₩28,378 | +0.14% | 103.4만 |
|---|
| 2026.03.27 | ₩28,231 | ₩28,312 | ₩28,058 | ₩28,124 | -0.38% | 116.2만 |
|---|
| 2026.03.26 | ₩28,018 | ₩28,579 | ₩28,018 | ₩28,298 | +1.00% | 119.7만 |
|---|
| 2026.03.25 | ₩28,258 | ₩28,365 | ₩27,857 | ₩28,151 | -0.38% | 109.2만 |
|---|
| 2026.03.24 | ₩27,684 | ₩28,245 | ₩27,657 | ₩28,031 | +1.25% | 129.1만 |
|---|
| 2026.03.23 | ₩27,737 | ₩28,098 | ₩27,523 | ₩27,884 | +0.53% | 185.2만 |
|---|
| 2026.03.20 | ₩27,857 | ₩27,991 | ₩27,443 | ₩27,523 | -1.20% | 59.3만 |
|---|
| 2026.03.19 | ₩27,844 | ₩28,058 | ₩27,710 | ₩27,844 | 0.00% | 108.3만 |
|---|
| 2026.03.18 | ₩28,098 | ₩28,111 | ₩27,937 | ₩27,937 | -0.57% | 56.8만 |
|---|
| 2026.03.17 | ₩28,205 | ₩28,418 | ₩28,165 | ₩28,165 | -0.14% | 36.4만 |
|---|
| 2026.03.16 | ₩28,124 | ₩28,205 | ₩28,004 | ₩28,044 | -0.29% | 41.9만 |
|---|
| 2026.03.13 | ₩28,111 | ₩28,218 | ₩27,924 | ₩27,964 | -0.52% | 98.9만 |
|---|
| 2026.03.12 | ₩27,817 | ₩28,151 | ₩27,750 | ₩27,951 | +0.48% | 47.3만 |
|---|
| 2026.03.11 | ₩28,031 | ₩28,111 | ₩27,804 | ₩28,004 | -0.10% | 50.6만 |
|---|
| 2026.03.10 | ₩28,205 | ₩28,365 | ₩27,951 | ₩28,058 | -0.52% | 52.9만 |
|---|
| 2026.03.09 | ₩28,285 | ₩28,405 | ₩27,750 | ₩28,298 | +0.05% | 43.3만 |
|---|
| 2026.03.06 | ₩28,445 | ₩28,579 | ₩28,044 | ₩28,565 | +0.42% | 75.2만 |
|---|
| 2026.03.05 | ₩28,712 | ₩28,846 | ₩28,525 | ₩28,699 | -0.05% | 62.9만 |
|---|
| 2026.03.04 | ₩28,846 | ₩28,913 | ₩28,605 | ₩28,806 | -0.14% | 23.5만 |
|---|
| 2026.03.03 | ₩28,472 | ₩28,859 | ₩28,191 | ₩28,712 | +0.84% | 26만 |
|---|
| 2026.03.02 | ₩28,739 | ₩28,953 | ₩28,659 | ₩28,859 | +0.42% | 19만 |
|---|
| 2026.02.27 | ₩29,167 | ₩29,167 | ₩28,939 | ₩29,086 | -0.27% | 26.5만 |
|---|
| 2026.02.26 | ₩29,086 | ₩29,327 | ₩29,046 | ₩29,274 | +0.64% | 28.5만 |
|---|
| 2026.02.25 | ₩29,220 | ₩29,220 | ₩28,819 | ₩29,086 | -0.46% | 15.4만 |
|---|
| 2026.02.24 | ₩29,006 | ₩29,247 | ₩29,006 | ₩29,167 | +0.55% | 17.2만 |
|---|
| 2026.02.23 | ₩29,354 | ₩29,461 | ₩28,939 | ₩29,033 | -1.09% | 15.3만 |
|---|
| 2026.02.20 | ₩29,340 | ₩29,621 | ₩29,233 | ₩29,554 | +0.73% | 9.1만 |
|---|
| 2026.02.19 | ₩29,394 | ₩29,474 | ₩29,247 | ₩29,407 | +0.05% | 21.3만 |
|---|
| 2026.02.18 | ₩29,367 | ₩29,554 | ₩29,314 | ₩29,407 | +0.14% | 12만 |
|---|
| 2026.02.17 | ₩29,581 | ₩29,714 | ₩29,193 | ₩29,354 | -0.77% | 18.1만 |
|---|
| 2026.02.13 | ₩29,314 | ₩29,567 | ₩29,300 | ₩29,514 | +0.68% | 13.2만 |
|---|
| 2026.02.12 | ₩29,808 | ₩29,875 | ₩29,260 | ₩29,394 | -1.39% | 19.3만 |
|---|
| 2026.02.11 | ₩29,821 | ₩29,915 | ₩29,634 | ₩29,755 | -0.22% | 31만 |
|---|
| 2026.02.10 | ₩29,594 | ₩29,835 | ₩29,594 | ₩29,741 | +0.50% | 15.1만 |
|---|
| 2026.02.09 | ₩29,781 | ₩29,781 | ₩29,487 | ₩29,567 | -0.72% | 10.2만 |
|---|
| 2026.02.06 | ₩29,768 | ₩29,995 | ₩29,648 | ₩29,821 | +0.18% | 14.2만 |
|---|
| 2026.02.05 | ₩29,755 | ₩29,875 | ₩29,407 | ₩29,554 | -0.67% | 13.5만 |
|---|
| 2026.02.04 | ₩29,340 | ₩29,915 | ₩29,340 | ₩29,835 | +1.68% | 24.9만 |
|---|
| 2026.02.03 | ₩29,006 | ₩29,420 | ₩29,006 | ₩29,207 | +0.69% | 26.4만 |
|---|
| 2026.02.02 | ₩28,886 | ₩29,127 | ₩28,712 | ₩29,086 | +0.69% | 23.6만 |
|---|
| 2026.01.30 | ₩28,539 | ₩28,913 | ₩28,512 | ₩28,899 | +1.26% | 24.5만 |
|---|
| 2026.01.29 | ₩28,312 | ₩28,485 | ₩28,218 | ₩28,338 | +0.09% | 18.6만 |
|---|
| 2026.01.28 | ₩28,539 | ₩28,632 | ₩28,191 | ₩28,245 | -1.03% | 24.3만 |
|---|
| 2026.01.27 | ₩28,512 | ₩28,646 | ₩28,472 | ₩28,605 | +0.33% | 22.8만 |
|---|
| 2026.01.26 | ₩28,579 | ₩28,672 | ₩28,418 | ₩28,605 | +0.09% | 19.6만 |
|---|
| 2026.01.23 | ₩28,752 | ₩28,806 | ₩28,445 | ₩28,499 | -0.88% | 12.8만 |
|---|
| 2026.01.22 | ₩28,712 | ₩28,953 | ₩28,712 | ₩28,806 | +0.33% | 17.1만 |
|---|
| 2026.01.21 | ₩28,298 | ₩28,766 | ₩28,298 | ₩28,686 | +1.37% | 25만 |
|---|
| 2026.01.20 | ₩28,231 | ₩28,352 | ₩28,111 | ₩28,165 | -0.24% | 24.1만 |
|---|
| 2026.01.16 | ₩28,766 | ₩28,793 | ₩28,619 | ₩28,699 | -0.23% | 14.3만 |
|---|
| 2026.01.15 | ₩28,659 | ₩28,939 | ₩28,525 | ₩28,873 | +0.75% | 14.8만 |
|---|
| 2026.01.14 | ₩28,218 | ₩28,672 | ₩28,218 | ₩28,646 | +1.52% | 18만 |
|---|
| 2026.01.13 | ₩28,298 | ₩28,392 | ₩28,084 | ₩28,191 | -0.38% | 16.2만 |
|---|
| 2026.01.12 | ₩28,312 | ₩28,312 | ₩28,124 | ₩28,258 | -0.19% | 20.8만 |
|---|
| 2026.01.09 | ₩28,432 | ₩28,525 | ₩28,218 | ₩28,378 | -0.19% | 31.3만 |
|---|
| 2026.01.08 | ₩27,630 | ₩28,459 | ₩27,603 | ₩28,298 | +2.42% | 24.1만 |
|---|
| 2026.01.07 | ₩28,124 | ₩28,124 | ₩27,684 | ₩27,724 | -1.43% | 47.1만 |
|---|
| 2026.01.06 | ₩27,643 | ₩28,124 | ₩27,643 | ₩28,084 | +1.59% | 38.7만 |
|---|
| 2026.01.05 | ₩27,510 | ₩27,804 | ₩27,430 | ₩27,670 | +0.58% | 36.6만 |
|---|
| 2026.01.02 | ₩27,323 | ₩27,550 | ₩27,069 | ₩27,443 | +0.44% | 31.7만 |
|---|
| 2025.12.31 | ₩27,390 | ₩27,416 | ₩27,216 | ₩27,243 | -0.54% | 13.1만 |
|---|
| 2025.12.30 | ₩27,430 | ₩27,483 | ₩27,376 | ₩27,416 | -0.05% | 27.1만 |
|---|
| 2025.12.29 | ₩27,456 | ₩27,523 | ₩27,376 | ₩27,430 | -0.10% | 28.4만 |
|---|
| 2025.12.26 | ₩27,483 | ₩27,510 | ₩27,363 | ₩27,483 | 0.00% | 25.5만 |
|---|
| 2025.12.24 | ₩27,350 | ₩27,470 | ₩27,323 | ₩27,456 | +0.39% | 20.8만 |
|---|
| 2025.12.23 | ₩27,470 | ₩27,537 | ₩27,283 | ₩27,296 | -0.63% | 27.7만 |
|---|
| 2025.12.22 | ₩27,403 | ₩27,590 | ₩27,403 | ₩27,483 | +0.29% | 30.2만 |
|---|
| 2025.12.19 | ₩27,670 | ₩27,670 | ₩27,456 | ₩27,483 | -0.68% | 80.4만 |
|---|
| 2025.12.18 | ₩27,817 | ₩27,897 | ₩27,697 | ₩27,710 | -0.38% | 20.4만 |
|---|
| 2025.12.17 | ₩27,643 | ₩27,871 | ₩27,630 | ₩27,750 | +0.39% | 23만 |
|---|
| 2025.12.16 | ₩27,790 | ₩27,871 | ₩27,523 | ₩27,643 | -0.53% | 27.7만 |
|---|
| 2025.12.15 | ₩27,924 | ₩27,924 | ₩27,670 | ₩27,831 | -0.33% | 65.6만 |
|---|
| 2025.12.12 | ₩27,924 | ₩27,951 | ₩27,710 | ₩27,777 | -0.53% | 26.2만 |
|---|
| 2025.12.11 | ₩27,617 | ₩27,924 | ₩27,617 | ₩27,777 | +0.58% | 30.8만 |
|---|
| 2025.12.10 | ₩27,163 | ₩27,657 | ₩27,163 | ₩27,603 | +1.62% | 51.2만 |
|---|
| 2025.12.09 | ₩27,149 | ₩27,336 | ₩27,149 | ₩27,163 | +0.05% | 45.8만 |
|---|
| 2025.12.08 | ₩27,283 | ₩27,309 | ₩27,096 | ₩27,136 | -0.54% | 59.9만 |
|---|
| 2025.12.05 | ₩27,216 | ₩27,363 | ₩27,189 | ₩27,243 | +0.10% | 46.7만 |
|---|
| 2025.12.04 | ₩27,443 | ₩27,510 | ₩27,189 | ₩27,229 | -0.78% | 85.1만 |
|---|
| 2025.12.03 | ₩27,296 | ₩27,537 | ₩27,296 | ₩27,390 | +0.34% | 164.6만 |
|---|
| 2025.12.02 | ₩27,443 | ₩27,443 | ₩27,163 | ₩27,189 | -0.93% | 22.5만 |
|---|
| 2025.12.01 | ₩27,350 | ₩27,537 | ₩27,323 | ₩27,376 | +0.10% | 143.8만 |
|---|
| 2025.11.28 | ₩27,416 | ₩27,497 | ₩27,350 | ₩27,470 | +0.19% | 62.6만 |
|---|
| 2025.11.26 | ₩27,163 | ₩27,497 | ₩27,163 | ₩27,390 | +0.84% | 138.2만 |
|---|
| 2025.11.25 | ₩26,855 | ₩27,256 | ₩26,842 | ₩27,176 | +1.19% | 301.5만 |
|---|
| 2025.11.24 | ₩26,735 | ₩26,802 | ₩26,521 | ₩26,722 | -0.05% | 27.1만 |
|---|
| 2025.11.21 | ₩26,267 | ₩27,002 | ₩26,267 | ₩26,802 | +2.03% | 34.9만 |
|---|
| 2025.11.20 | ₩26,441 | ₩26,655 | ₩26,174 | ₩26,187 | -0.96% | 78.9만 |
|---|
| 2025.11.19 | ₩26,588 | ₩26,615 | ₩26,241 | ₩26,321 | -1.01% | 38만 |
|---|
| 2025.11.18 | ₩26,494 | ₩26,815 | ₩26,494 | ₩26,695 | +0.76% | 51.2만 |
|---|
| 2025.11.17 | ₩26,909 | ₩26,975 | ₩26,508 | ₩26,561 | -1.29% | 31만 |
|---|
| 2025.11.14 | ₩27,042 | ₩27,069 | ₩26,775 | ₩26,962 | -0.30% | 24.3만 |
|---|
| 2025.11.13 | ₩27,229 | ₩27,390 | ₩27,096 | ₩27,136 | -0.34% | 19.2만 |
|---|
| 2025.11.12 | ₩27,336 | ₩27,483 | ₩27,283 | ₩27,309 | -0.10% | 20.3만 |
|---|
| 2025.11.11 | ₩27,109 | ₩27,376 | ₩27,109 | ₩27,323 | +0.79% | 21.6만 |
|---|
| 2025.11.10 | ₩27,163 | ₩27,203 | ₩26,895 | ₩27,029 | -0.49% | 33.9만 |
|---|
| 2025.11.07 | ₩26,909 | ₩27,109 | ₩26,895 | ₩27,109 | +0.74% | 43.5만 |
|---|
| 2025.11.06 | ₩27,163 | ₩27,216 | ₩26,935 | ₩26,935 | -0.84% | 59.4만 |
|---|
| 2025.11.05 | ₩27,323 | ₩27,563 | ₩27,243 | ₩27,416 | +0.34% | 26.6만 |
|---|
| 2025.11.04 | ₩27,376 | ₩27,550 | ₩27,323 | ₩27,403 | +0.10% | 22.6만 |
|---|
| 2025.11.03 | ₩27,497 | ₩27,537 | ₩27,149 | ₩27,523 | +0.10% | 25.2만 |
|---|
| 2025.10.31 | ₩27,483 | ₩27,657 | ₩27,269 | ₩27,603 | +0.44% | 28.8만 |
|---|
| 2025.10.30 | ₩27,657 | ₩27,857 | ₩27,510 | ₩27,537 | -0.43% | 22.2만 |
|---|
| 2025.10.29 | ₩28,138 | ₩28,191 | ₩27,670 | ₩27,764 | -1.33% | 66.6만 |
|---|
| 2025.10.28 | ₩28,378 | ₩28,418 | ₩28,151 | ₩28,191 | -0.66% | 42.4만 |
|---|
| 2025.10.27 | ₩28,258 | ₩28,325 | ₩28,205 | ₩28,298 | +0.14% | 35.5만 |
|---|
| 2025.10.24 | ₩28,258 | ₩28,285 | ₩28,138 | ₩28,191 | -0.24% | 31.1만 |
|---|
| 2025.10.23 | ₩28,124 | ₩28,124 | ₩27,871 | ₩28,018 | -0.38% | 31.3만 |
|---|
| 2025.10.22 | ₩28,098 | ₩28,231 | ₩27,964 | ₩28,044 | -0.19% | 41만 |
|---|
| 2025.10.21 | ₩28,071 | ₩28,258 | ₩28,018 | ₩28,138 | +0.24% | 30.2만 |
|---|
| 2025.10.20 | ₩27,951 | ₩28,111 | ₩27,937 | ₩28,084 | +0.48% | 16.8만 |
|---|
| 2025.10.17 | ₩27,844 | ₩27,978 | ₩27,790 | ₩27,951 | +0.38% | 41.7만 |
|---|
| 2025.10.16 | ₩28,151 | ₩28,191 | ₩27,737 | ₩27,817 | -1.19% | 31.2만 |
|---|
| 2025.10.15 | ₩28,218 | ₩28,405 | ₩27,978 | ₩28,124 | -0.33% | 34.1만 |
|---|
| 2025.10.14 | ₩27,497 | ₩28,191 | ₩27,497 | ₩28,098 | +2.19% | 61만 |
|---|
| 2025.10.13 | ₩27,510 | ₩27,670 | ₩27,403 | ₩27,630 | +0.44% | 29.5만 |
|---|
| 2025.10.10 | ₩28,071 | ₩28,111 | ₩27,269 | ₩27,283 | -2.81% | 56.8만 |
|---|