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 | ₩30,881 | ₩30,881 | ₩30,747 | ₩30,760 | -0.39% | 26.3만 |
| 2026.10.08 | ₩30,613 | ₩30,975 | ₩30,479 | ₩30,961 | +1.14% | 40.8만 |
| 2026.10.07 | ₩30,559 | ₩30,720 | ₩30,559 | ₩30,613 | +0.18% | 21만 |
| 2026.10.06 | ₩30,680 | ₩30,760 | ₩30,559 | ₩30,599 | -0.26% | 27.5만 |
| 2026.10.05 | ₩30,653 | ₩30,707 | ₩30,398 | ₩30,640 | -0.04% | 35.5만 |
| 2026.10.02 | ₩30,774 | ₩30,935 | ₩30,653 | ₩30,693 | -0.26% | 48.7만 |
| 2026.10.01 | ₩30,546 | ₩30,693 | ₩30,291 | ₩30,640 | +0.31% | 41.8만 |
| 2026.09.30 | ₩30,881 | ₩30,935 | ₩30,573 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,586 |
| -0.96% |
| 22.2만 |
| 2026.09.29 | ₩30,787 | ₩30,881 | ₩30,666 | ₩30,814 | +0.09% | 34.6만 |
|---|
| 2026.09.28 | ₩31,095 | ₩31,109 | ₩30,733 | ₩30,894 | -0.65% | 50.8만 |
|---|
| 2026.09.25 | ₩31,042 | ₩31,176 | ₩30,841 | ₩31,136 | +0.30% | 32만 |
|---|
| 2026.09.24 | ₩31,243 | ₩31,323 | ₩30,988 | ₩31,015 | -0.73% | 42.5만 |
|---|
| 2026.09.23 | ₩31,364 | ₩31,404 | ₩31,082 | ₩31,095 | -0.86% | 46.8만 |
|---|
| 2026.09.22 | ₩31,659 | ₩31,699 | ₩31,431 | ₩31,431 | -0.72% | 31만 |
|---|
| 2026.09.21 | ₩31,605 | ₩31,645 | ₩31,431 | ₩31,444 | -0.51% | 37.7만 |
|---|
| 2026.09.18 | ₩31,753 | ₩31,806 | ₩31,511 | ₩31,659 | -0.30% | 42.6만 |
|---|
| 2026.09.17 | ₩32,061 | ₩32,074 | ₩31,846 | ₩31,900 | -0.50% | 36.2만 |
|---|
| 2026.09.16 | ₩32,115 | ₩32,195 | ₩31,645 | ₩31,860 | -0.79% | 40.3만 |
|---|
| 2026.09.15 | ₩32,195 | ₩32,208 | ₩32,048 | ₩32,155 | -0.12% | 30.7만 |
|---|
| 2026.09.14 | ₩32,275 | ₩32,503 | ₩32,222 | ₩32,235 | -0.12% | 46.9만 |
|---|
| 2026.09.11 | ₩32,195 | ₩32,275 | ₩31,994 | ₩32,115 | -0.25% | 37.2만 |
|---|
| 2026.09.10 | ₩32,249 | ₩32,302 | ₩32,007 | ₩32,034 | -0.67% | 44.4만 |
|---|
| 2026.09.09 | ₩32,624 | ₩32,624 | ₩32,195 | ₩32,235 | -1.19% | 31.2만 |
|---|
| 2026.09.08 | ₩33,026 | ₩33,080 | ₩32,638 | ₩32,638 | -1.18% | 33.6만 |
|---|
| 2026.09.04 | ₩33,107 | ₩33,295 | ₩33,000 | ₩33,160 | +0.16% | 31.7만 |
|---|
| 2026.09.03 | ₩33,362 | ₩33,455 | ₩33,053 | ₩33,254 | -0.32% | 35.5만 |
|---|
| 2026.09.02 | ₩33,120 | ₩33,429 | ₩33,067 | ₩33,214 | +0.28% | 30.3만 |
|---|
| 2026.09.01 | ₩33,362 | ₩33,469 | ₩33,013 | ₩33,040 | -0.96% | 24.3만 |
|---|
| 2026.08.31 | ₩33,509 | ₩33,509 | ₩33,281 | ₩33,321 | -0.56% | 34.5만 |
|---|
| 2026.08.28 | ₩33,710 | ₩33,817 | ₩33,630 | ₩33,697 | -0.04% | 31.9만 |
|---|
| 2026.08.27 | ₩33,563 | ₩33,710 | ₩33,415 | ₩33,603 | +0.12% | 29.7만 |
|---|
| 2026.08.26 | ₩33,737 | ₩33,898 | ₩33,657 | ₩33,871 | +0.40% | 26.1만 |
|---|
| 2026.08.25 | ₩33,724 | ₩33,871 | ₩33,536 | ₩33,737 | +0.04% | 23.4만 |
|---|
| 2026.08.24 | ₩33,683 | ₩33,911 | ₩33,683 | ₩33,817 | +0.40% | 25.7만 |
|---|
| 2026.08.21 | ₩33,750 | ₩33,871 | ₩33,710 | ₩33,764 | +0.04% | 20만 |
|---|
| 2026.08.20 | ₩33,737 | ₩33,952 | ₩33,670 | ₩33,683 | -0.16% | 20.6만 |
|---|
| 2026.08.19 | ₩33,724 | ₩34,180 | ₩33,724 | ₩33,858 | +0.40% | 30.4만 |
|---|
| 2026.08.18 | ₩33,616 | ₩33,804 | ₩33,496 | ₩33,630 | +0.04% | 24만 |
|---|
| 2026.08.17 | ₩33,683 | ₩33,683 | ₩33,362 | ₩33,362 | -0.96% | 21.6만 |
|---|
| 2026.08.14 | ₩33,911 | ₩33,911 | ₩33,710 | ₩33,804 | -0.32% | 29.8만 |
|---|
| 2026.08.13 | ₩33,496 | ₩33,858 | ₩33,482 | ₩33,844 | +1.04% | 29.1만 |
|---|
| 2026.08.12 | ₩33,402 | ₩33,402 | ₩33,053 | ₩33,295 | -0.32% | 41.2만 |
|---|
| 2026.08.11 | ₩33,214 | ₩33,375 | ₩33,134 | ₩33,295 | +0.24% | 34.4만 |
|---|
| 2026.08.10 | ₩33,375 | ₩33,375 | ₩33,107 | ₩33,228 | -0.44% | 45.6만 |
|---|
| 2026.08.07 | ₩33,147 | ₩33,603 | ₩33,053 | ₩33,469 | +0.97% | 32.7만 |
|---|
| 2026.08.06 | ₩33,549 | ₩33,576 | ₩33,107 | ₩33,174 | -1.12% | 29.7만 |
|---|
| 2026.08.05 | ₩33,536 | ₩33,590 | ₩33,187 | ₩33,388 | -0.44% | 39.2만 |
|---|
| 2026.08.04 | ₩32,678 | ₩33,321 | ₩32,584 | ₩33,308 | +1.93% | 16.2만 |
|---|
| 2026.08.03 | ₩32,597 | ₩32,973 | ₩32,597 | ₩32,839 | +0.74% | 19.6만 |
|---|
| 2026.07.31 | ₩32,624 | ₩32,691 | ₩32,195 | ₩32,396 | -0.70% | 26.1만 |
|---|
| 2026.07.30 | ₩33,026 | ₩33,080 | ₩32,383 | ₩32,664 | -1.10% | 41.8만 |
|---|
| 2026.07.29 | ₩33,268 | ₩33,549 | ₩33,174 | ₩33,228 | -0.12% | 22.1만 |
|---|
| 2026.07.28 | ₩33,013 | ₩33,603 | ₩33,013 | ₩33,321 | +0.93% | 32.6만 |
|---|
| 2026.07.27 | ₩32,517 | ₩32,919 | ₩32,517 | ₩32,825 | +0.95% | 31.3만 |
|---|
| 2026.07.24 | ₩32,262 | ₩32,584 | ₩32,195 | ₩32,436 | +0.54% | 24.4만 |
|---|
| 2026.07.23 | ₩32,544 | ₩32,544 | ₩32,101 | ₩32,168 | -1.15% | 22.9만 |
|---|
| 2026.07.22 | ₩32,839 | ₩32,959 | ₩32,597 | ₩32,678 | -0.49% | 20.7만 |
|---|
| 2026.07.21 | ₩32,597 | ₩32,718 | ₩32,530 | ₩32,664 | +0.21% | 15.4만 |
|---|
| 2026.07.20 | ₩32,839 | ₩32,839 | ₩32,570 | ₩32,691 | -0.45% | 15만 |
|---|
| 2026.07.17 | ₩33,120 | ₩33,523 | ₩32,772 | ₩32,933 | -0.57% | 19.8만 |
|---|
| 2026.07.16 | ₩32,275 | ₩33,107 | ₩32,182 | ₩33,053 | +2.41% | 20.9만 |
|---|
| 2026.07.15 | ₩31,860 | ₩32,369 | ₩31,860 | ₩32,061 | +0.63% | 20.8만 |
|---|
| 2026.07.14 | ₩31,994 | ₩31,994 | ₩31,766 | ₩31,873 | -0.38% | 11.5만 |
|---|
| 2026.07.13 | ₩31,927 | ₩32,195 | ₩31,927 | ₩31,994 | +0.21% | 16.6만 |
|---|
| 2026.07.10 | ₩31,618 | ₩31,860 | ₩31,578 | ₩31,793 | +0.55% | 14.7만 |
|---|
| 2026.07.09 | ₩31,377 | ₩31,592 | ₩31,310 | ₩31,444 | +0.21% | 14.6만 |
|---|
| 2026.07.08 | ₩31,860 | ₩31,860 | ₩31,404 | ₩31,417 | -1.39% | 16.2만 |
|---|
| 2026.07.07 | ₩31,846 | ₩32,275 | ₩31,846 | ₩31,940 | +0.29% | 13.5만 |
|---|
| 2026.07.06 | ₩31,846 | ₩31,873 | ₩31,511 | ₩31,685 | -0.51% | 15.5만 |
|---|
| 2026.07.02 | ₩31,659 | ₩31,846 | ₩31,578 | ₩31,833 | +0.55% | 11.5만 |
|---|
| 2026.07.01 | ₩31,149 | ₩31,699 | ₩31,149 | ₩31,471 | +1.03% | 19.3만 |
|---|
| 2026.06.30 | ₩31,364 | ₩31,364 | ₩31,082 | ₩31,082 | -0.90% | 19.2만 |
|---|
| 2026.06.29 | ₩31,538 | ₩31,538 | ₩31,189 | ₩31,417 | -0.38% | 20.4만 |
|---|
| 2026.06.26 | ₩30,988 | ₩31,525 | ₩30,988 | ₩31,511 | +1.69% | 19.6만 |
|---|
| 2026.06.25 | ₩30,854 | ₩31,203 | ₩30,841 | ₩30,921 | +0.22% | 22만 |
|---|
| 2026.06.24 | ₩30,505 | ₩30,841 | ₩30,505 | ₩30,774 | +0.88% | 21.6만 |
|---|
| 2026.06.23 | ₩30,237 | ₩30,546 | ₩30,237 | ₩30,479 | +0.80% | 23.6만 |
|---|
| 2026.06.22 | ₩30,479 | ₩30,532 | ₩30,130 | ₩30,130 | -1.14% | 19.7만 |
|---|
| 2026.06.18 | ₩30,707 | ₩30,707 | ₩30,465 | ₩30,613 | -0.31% | 22.4만 |
|---|
| 2026.06.17 | ₩30,975 | ₩31,203 | ₩30,425 | ₩30,546 | -1.39% | 35.2만 |
|---|
| 2026.06.16 | ₩31,082 | ₩31,283 | ₩30,894 | ₩30,975 | -0.35% | 23.3만 |
|---|
| 2026.06.15 | ₩31,404 | ₩31,458 | ₩31,069 | ₩31,095 | -0.98% | 35.7만 |
|---|
| 2026.06.12 | ₩31,189 | ₩31,431 | ₩31,055 | ₩31,377 | +0.60% | 24.5만 |
|---|
| 2026.06.11 | ₩30,961 | ₩31,136 | ₩30,841 | ₩31,042 | +0.26% | 40.4만 |
|---|
| 2026.06.10 | ₩30,720 | ₩31,163 | ₩30,720 | ₩30,908 | +0.61% | 22.7만 |
|---|
| 2026.06.09 | ₩30,505 | ₩30,854 | ₩30,505 | ₩30,787 | +0.92% | 18만 |
|---|
| 2026.06.08 | ₩30,546 | ₩30,760 | ₩30,465 | ₩30,465 | -0.26% | 13.2만 |
|---|
| 2026.06.05 | ₩30,492 | ₩30,693 | ₩30,438 | ₩30,505 | +0.04% | 15.2만 |
|---|
| 2026.06.04 | ₩30,210 | ₩30,613 | ₩30,210 | ₩30,371 | +0.53% | 15.6만 |
|---|
| 2026.06.03 | ₩30,278 | ₩30,278 | ₩29,983 | ₩29,996 | -0.93% | 14만 |
|---|
| 2026.06.02 | ₩30,452 | ₩30,640 | ₩30,371 | ₩30,452 | 0.00% | 17만 |
|---|
| 2026.06.01 | ₩30,251 | ₩30,586 | ₩30,251 | ₩30,492 | +0.80% | 13.5만 |
|---|
| 2026.05.29 | ₩30,412 | ₩30,573 | ₩30,304 | ₩30,385 | -0.09% | 11.3만 |
|---|
| 2026.05.28 | ₩30,251 | ₩30,492 | ₩30,117 | ₩30,371 | +0.40% | 20.8만 |
|---|
| 2026.05.27 | ₩30,090 | ₩30,358 | ₩30,036 | ₩30,130 | +0.13% | 20만 |
|---|
| 2026.05.26 | ₩30,184 | ₩30,197 | ₩29,942 | ₩30,036 | -0.49% | 13.6만 |
|---|
| 2026.05.22 | ₩29,768 | ₩30,117 | ₩29,714 | ₩30,090 | +1.08% | 15.9만 |
|---|
| 2026.05.21 | ₩29,352 | ₩29,661 | ₩29,057 | ₩29,580 | +0.78% | 18.1만 |
|---|
| 2026.05.20 | ₩29,151 | ₩29,486 | ₩28,870 | ₩29,460 | +1.06% | 24.6만 |
|---|
| 2026.05.19 | ₩29,299 | ₩29,433 | ₩29,057 | ₩29,191 | -0.37% | 25.1만 |
|---|
| 2026.05.18 | ₩28,963 | ₩29,379 | ₩28,870 | ₩29,285 | +1.11% | 36.8만 |
|---|
| 2026.05.15 | ₩29,071 | ₩29,178 | ₩28,789 | ₩28,963 | -0.37% | 30.9만 |
|---|
| 2026.05.14 | ₩29,218 | ₩29,299 | ₩28,990 | ₩29,004 | -0.73% | 20.7만 |
|---|
| 2026.05.13 | ₩29,406 | ₩29,406 | ₩28,883 | ₩29,071 | -1.14% | 19.8만 |
|---|
| 2026.05.12 | ₩29,647 | ₩29,688 | ₩29,232 | ₩29,446 | -0.68% | 26.8만 |
|---|
| 2026.05.11 | ₩29,942 | ₩29,969 | ₩29,513 | ₩29,527 | -1.39% | 14.4만 |
|---|
| 2026.05.08 | ₩29,848 | ₩29,875 | ₩29,527 | ₩29,835 | -0.04% | 14.8만 |
|---|
| 2026.05.07 | ₩29,701 | ₩29,983 | ₩29,661 | ₩29,768 | +0.23% | 19.8만 |
|---|
| 2026.05.06 | ₩29,674 | ₩29,755 | ₩29,527 | ₩29,553 | -0.41% | 17.6만 |
|---|
| 2026.05.05 | ₩29,527 | ₩29,768 | ₩29,325 | ₩29,688 | +0.54% | 13.9만 |
|---|
| 2026.05.04 | ₩29,701 | ₩29,835 | ₩29,325 | ₩29,393 | -1.04% | 19만 |
|---|
| 2026.05.01 | ₩30,184 | ₩30,184 | ₩29,755 | ₩29,808 | -1.24% | 31.7만 |
|---|
| 2026.04.30 | ₩29,714 | ₩30,264 | ₩29,661 | ₩30,224 | +1.71% | 27.1만 |
|---|
| 2026.04.29 | ₩29,755 | ₩29,915 | ₩29,634 | ₩29,741 | -0.05% | 17만 |
|---|
| 2026.04.28 | ₩29,594 | ₩29,902 | ₩29,594 | ₩29,768 | +0.59% | 26.3만 |
|---|
| 2026.04.27 | ₩29,406 | ₩29,620 | ₩29,325 | ₩29,486 | +0.27% | 25.4만 |
|---|
| 2026.04.24 | ₩29,513 | ₩29,540 | ₩29,245 | ₩29,312 | -0.68% | 21.6만 |
|---|
| 2026.04.23 | ₩29,460 | ₩29,553 | ₩29,245 | ₩29,527 | +0.23% | 16.2만 |
|---|
| 2026.04.22 | ₩29,674 | ₩29,728 | ₩29,393 | ₩29,486 | -0.63% | 16.8만 |
|---|
| 2026.04.21 | ₩29,741 | ₩29,996 | ₩29,620 | ₩29,674 | -0.23% | 18.3만 |
|---|
| 2026.04.20 | ₩29,366 | ₩29,768 | ₩29,366 | ₩29,714 | +1.19% | 20.4만 |
|---|
| 2026.04.17 | ₩29,272 | ₩29,620 | ₩29,258 | ₩29,513 | +0.82% | 21.9만 |
|---|
| 2026.04.16 | ₩29,138 | ₩29,325 | ₩29,044 | ₩29,258 | +0.41% | 30.4만 |
|---|
| 2026.04.15 | ₩29,017 | ₩29,151 | ₩28,883 | ₩29,071 | +0.18% | 15.8만 |
|---|
| 2026.04.14 | ₩28,910 | ₩29,124 | ₩28,776 | ₩29,030 | +0.42% | 36.4만 |
|---|
| 2026.04.13 | ₩28,548 | ₩28,977 | ₩28,387 | ₩28,963 | +1.46% | 47.4만 |
|---|
| 2026.04.10 | ₩28,937 | ₩28,937 | ₩28,521 | ₩28,575 | -1.25% | 22.4만 |
|---|
| 2026.04.09 | ₩28,682 | ₩28,896 | ₩28,575 | ₩28,856 | +0.61% | 60.3만 |
|---|
| 2026.04.08 | ₩28,856 | ₩28,937 | ₩28,695 | ₩28,803 | -0.19% | 74.5만 |
|---|
| 2026.04.07 | ₩28,735 | ₩28,870 | ₩28,642 | ₩28,682 | -0.19% | 57.5만 |
|---|
| 2026.04.06 | ₩28,829 | ₩28,843 | ₩28,695 | ₩28,803 | -0.09% | 61.7만 |
|---|
| 2026.04.02 | ₩28,548 | ₩29,017 | ₩28,427 | ₩28,923 | +1.32% | 85.7만 |
|---|
| 2026.04.01 | ₩28,762 | ₩28,762 | ₩28,467 | ₩28,628 | -0.47% | 93만 |
|---|
| 2026.03.31 | ₩28,709 | ₩28,923 | ₩28,427 | ₩28,722 | +0.05% | 184.6만 |
|---|
| 2026.03.30 | ₩28,440 | ₩28,628 | ₩28,347 | ₩28,481 | +0.14% | 103.4만 |
|---|
| 2026.03.27 | ₩28,333 | ₩28,414 | ₩28,159 | ₩28,226 | -0.38% | 116.2만 |
|---|
| 2026.03.26 | ₩28,119 | ₩28,682 | ₩28,119 | ₩28,400 | +1.00% | 119.7만 |
|---|
| 2026.03.25 | ₩28,360 | ₩28,467 | ₩27,958 | ₩28,253 | -0.38% | 109.2만 |
|---|
| 2026.03.24 | ₩27,783 | ₩28,347 | ₩27,757 | ₩28,132 | +1.25% | 129.1만 |
|---|
| 2026.03.23 | ₩27,837 | ₩28,199 | ₩27,623 | ₩27,985 | +0.53% | 185.2만 |
|---|
| 2026.03.20 | ₩27,958 | ₩28,092 | ₩27,542 | ₩27,623 | -1.20% | 59.3만 |
|---|
| 2026.03.19 | ₩27,944 | ₩28,159 | ₩27,810 | ₩27,944 | 0.00% | 108.3만 |
|---|
| 2026.03.18 | ₩28,199 | ₩28,213 | ₩28,038 | ₩28,038 | -0.57% | 56.8만 |
|---|
| 2026.03.17 | ₩28,306 | ₩28,521 | ₩28,266 | ₩28,266 | -0.14% | 36.4만 |
|---|
| 2026.03.16 | ₩28,226 | ₩28,306 | ₩28,105 | ₩28,145 | -0.29% | 41.9만 |
|---|
| 2026.03.13 | ₩28,213 | ₩28,320 | ₩28,025 | ₩28,065 | -0.52% | 98.9만 |
|---|
| 2026.03.12 | ₩27,918 | ₩28,253 | ₩27,850 | ₩28,052 | +0.48% | 47.3만 |
|---|
| 2026.03.11 | ₩28,132 | ₩28,213 | ₩27,904 | ₩28,105 | -0.10% | 50.6만 |
|---|
| 2026.03.10 | ₩28,306 | ₩28,467 | ₩28,052 | ₩28,159 | -0.52% | 52.9만 |
|---|
| 2026.03.09 | ₩28,387 | ₩28,508 | ₩27,850 | ₩28,400 | +0.05% | 43.3만 |
|---|
| 2026.03.06 | ₩28,548 | ₩28,682 | ₩28,145 | ₩28,668 | +0.42% | 75.2만 |
|---|
| 2026.03.05 | ₩28,816 | ₩28,950 | ₩28,628 | ₩28,803 | -0.05% | 62.9만 |
|---|
| 2026.03.04 | ₩28,950 | ₩29,017 | ₩28,709 | ₩28,910 | -0.14% | 23.5만 |
|---|
| 2026.03.03 | ₩28,575 | ₩28,963 | ₩28,293 | ₩28,816 | +0.84% | 26만 |
|---|
| 2026.03.02 | ₩28,843 | ₩29,057 | ₩28,762 | ₩28,963 | +0.42% | 19만 |
|---|
| 2026.02.27 | ₩29,272 | ₩29,272 | ₩29,044 | ₩29,191 | -0.27% | 26.5만 |
|---|
| 2026.02.26 | ₩29,191 | ₩29,433 | ₩29,151 | ₩29,379 | +0.64% | 28.5만 |
|---|
| 2026.02.25 | ₩29,325 | ₩29,325 | ₩28,923 | ₩29,191 | -0.46% | 15.4만 |
|---|
| 2026.02.24 | ₩29,111 | ₩29,352 | ₩29,111 | ₩29,272 | +0.55% | 17.2만 |
|---|
| 2026.02.23 | ₩29,460 | ₩29,567 | ₩29,044 | ₩29,138 | -1.09% | 15.3만 |
|---|
| 2026.02.20 | ₩29,446 | ₩29,728 | ₩29,339 | ₩29,661 | +0.73% | 9.1만 |
|---|
| 2026.02.19 | ₩29,500 | ₩29,580 | ₩29,352 | ₩29,513 | +0.05% | 21.3만 |
|---|
| 2026.02.18 | ₩29,473 | ₩29,661 | ₩29,419 | ₩29,513 | +0.14% | 12만 |
|---|
| 2026.02.17 | ₩29,688 | ₩29,822 | ₩29,299 | ₩29,460 | -0.77% | 18.1만 |
|---|
| 2026.02.13 | ₩29,419 | ₩29,674 | ₩29,406 | ₩29,620 | +0.68% | 13.2만 |
|---|
| 2026.02.12 | ₩29,915 | ₩29,983 | ₩29,366 | ₩29,500 | -1.39% | 19.3만 |
|---|
| 2026.02.11 | ₩29,929 | ₩30,023 | ₩29,741 | ₩29,862 | -0.22% | 31만 |
|---|
| 2026.02.10 | ₩29,701 | ₩29,942 | ₩29,701 | ₩29,848 | +0.50% | 15.1만 |
|---|
| 2026.02.09 | ₩29,889 | ₩29,889 | ₩29,594 | ₩29,674 | -0.72% | 10.2만 |
|---|
| 2026.02.06 | ₩29,875 | ₩30,103 | ₩29,755 | ₩29,929 | +0.18% | 14.2만 |
|---|
| 2026.02.05 | ₩29,862 | ₩29,983 | ₩29,513 | ₩29,661 | -0.67% | 13.5만 |
|---|
| 2026.02.04 | ₩29,446 | ₩30,023 | ₩29,446 | ₩29,942 | +1.68% | 24.9만 |
|---|
| 2026.02.03 | ₩29,111 | ₩29,527 | ₩29,111 | ₩29,312 | +0.69% | 26.4만 |
|---|
| 2026.02.02 | ₩28,990 | ₩29,232 | ₩28,816 | ₩29,191 | +0.69% | 23.6만 |
|---|
| 2026.01.30 | ₩28,642 | ₩29,017 | ₩28,615 | ₩29,004 | +1.26% | 24.5만 |
|---|
| 2026.01.29 | ₩28,414 | ₩28,588 | ₩28,320 | ₩28,440 | +0.09% | 18.6만 |
|---|
| 2026.01.28 | ₩28,642 | ₩28,735 | ₩28,293 | ₩28,347 | -1.03% | 24.3만 |
|---|
| 2026.01.27 | ₩28,615 | ₩28,749 | ₩28,575 | ₩28,709 | +0.33% | 22.8만 |
|---|
| 2026.01.26 | ₩28,682 | ₩28,776 | ₩28,521 | ₩28,709 | +0.09% | 19.6만 |
|---|
| 2026.01.23 | ₩28,856 | ₩28,910 | ₩28,548 | ₩28,601 | -0.88% | 12.8만 |
|---|
| 2026.01.22 | ₩28,816 | ₩29,057 | ₩28,816 | ₩28,910 | +0.33% | 17.1만 |
|---|
| 2026.01.21 | ₩28,400 | ₩28,870 | ₩28,400 | ₩28,789 | +1.37% | 25만 |
|---|
| 2026.01.20 | ₩28,333 | ₩28,454 | ₩28,213 | ₩28,266 | -0.24% | 24.1만 |
|---|
| 2026.01.16 | ₩28,870 | ₩28,896 | ₩28,722 | ₩28,803 | -0.23% | 14.3만 |
|---|
| 2026.01.15 | ₩28,762 | ₩29,044 | ₩28,628 | ₩28,977 | +0.75% | 14.8만 |
|---|
| 2026.01.14 | ₩28,320 | ₩28,776 | ₩28,320 | ₩28,749 | +1.52% | 18만 |
|---|
| 2026.01.13 | ₩28,400 | ₩28,494 | ₩28,186 | ₩28,293 | -0.38% | 16.2만 |
|---|
| 2026.01.12 | ₩28,414 | ₩28,414 | ₩28,226 | ₩28,360 | -0.19% | 20.8만 |
|---|
| 2026.01.09 | ₩28,534 | ₩28,628 | ₩28,320 | ₩28,481 | -0.19% | 31.3만 |
|---|
| 2026.01.08 | ₩27,730 | ₩28,561 | ₩27,703 | ₩28,400 | +2.42% | 24.1만 |
|---|
| 2026.01.07 | ₩28,226 | ₩28,226 | ₩27,783 | ₩27,824 | -1.43% | 47.1만 |
|---|
| 2026.01.06 | ₩27,743 | ₩28,226 | ₩27,743 | ₩28,186 | +1.59% | 38.7만 |
|---|
| 2026.01.05 | ₩27,609 | ₩27,904 | ₩27,529 | ₩27,770 | +0.58% | 36.6만 |
|---|
| 2026.01.02 | ₩27,421 | ₩27,649 | ₩27,167 | ₩27,542 | +0.44% | 31.7만 |
|---|
| 2025.12.31 | ₩27,488 | ₩27,515 | ₩27,314 | ₩27,341 | -0.54% | 13.1만 |
|---|
| 2025.12.30 | ₩27,529 | ₩27,582 | ₩27,475 | ₩27,515 | -0.05% | 27.1만 |
|---|
| 2025.12.29 | ₩27,555 | ₩27,623 | ₩27,475 | ₩27,529 | -0.10% | 28.4만 |
|---|
| 2025.12.26 | ₩27,582 | ₩27,609 | ₩27,462 | ₩27,582 | 0.00% | 25.5만 |
|---|
| 2025.12.24 | ₩27,448 | ₩27,569 | ₩27,421 | ₩27,555 | +0.39% | 20.8만 |
|---|
| 2025.12.23 | ₩27,569 | ₩27,636 | ₩27,381 | ₩27,395 | -0.63% | 27.7만 |
|---|
| 2025.12.22 | ₩27,502 | ₩27,690 | ₩27,502 | ₩27,582 | +0.29% | 30.2만 |
|---|
| 2025.12.19 | ₩27,770 | ₩27,770 | ₩27,555 | ₩27,582 | -0.68% | 80.4만 |
|---|
| 2025.12.18 | ₩27,918 | ₩27,998 | ₩27,797 | ₩27,810 | -0.38% | 20.4만 |
|---|
| 2025.12.17 | ₩27,743 | ₩27,971 | ₩27,730 | ₩27,850 | +0.39% | 23만 |
|---|
| 2025.12.16 | ₩27,891 | ₩27,971 | ₩27,623 | ₩27,743 | -0.53% | 27.7만 |
|---|
| 2025.12.15 | ₩28,025 | ₩28,025 | ₩27,770 | ₩27,931 | -0.33% | 65.6만 |
|---|
| 2025.12.12 | ₩28,025 | ₩28,052 | ₩27,810 | ₩27,877 | -0.53% | 26.2만 |
|---|
| 2025.12.11 | ₩27,716 | ₩28,025 | ₩27,716 | ₩27,877 | +0.58% | 30.8만 |
|---|
| 2025.12.10 | ₩27,260 | ₩27,757 | ₩27,260 | ₩27,703 | +1.62% | 51.2만 |
|---|
| 2025.12.09 | ₩27,247 | ₩27,435 | ₩27,247 | ₩27,260 | +0.05% | 45.8만 |
|---|
| 2025.12.08 | ₩27,381 | ₩27,408 | ₩27,193 | ₩27,234 | -0.54% | 59.9만 |
|---|
| 2025.12.05 | ₩27,314 | ₩27,462 | ₩27,287 | ₩27,341 | +0.10% | 46.7만 |
|---|
| 2025.12.04 | ₩27,542 | ₩27,609 | ₩27,287 | ₩27,328 | -0.78% | 85.1만 |
|---|
| 2025.12.03 | ₩27,395 | ₩27,636 | ₩27,395 | ₩27,488 | +0.34% | 164.6만 |
|---|
| 2025.12.02 | ₩27,542 | ₩27,542 | ₩27,260 | ₩27,287 | -0.93% | 22.5만 |
|---|
| 2025.12.01 | ₩27,448 | ₩27,636 | ₩27,421 | ₩27,475 | +0.10% | 143.8만 |
|---|
| 2025.11.28 | ₩27,515 | ₩27,596 | ₩27,448 | ₩27,569 | +0.19% | 62.6만 |
|---|
| 2025.11.26 | ₩27,260 | ₩27,596 | ₩27,260 | ₩27,488 | +0.84% | 138.2만 |
|---|
| 2025.11.25 | ₩26,952 | ₩27,354 | ₩26,939 | ₩27,274 | +1.19% | 301.5만 |
|---|
| 2025.11.24 | ₩26,831 | ₩26,898 | ₩26,617 | ₩26,818 | -0.05% | 27.1만 |
|---|
| 2025.11.21 | ₩26,362 | ₩27,100 | ₩26,362 | ₩26,898 | +2.03% | 34.9만 |
|---|
| 2025.11.20 | ₩26,536 | ₩26,751 | ₩26,268 | ₩26,282 | -0.96% | 78.9만 |
|---|
| 2025.11.19 | ₩26,684 | ₩26,711 | ₩26,335 | ₩26,416 | -1.01% | 38만 |
|---|
| 2025.11.18 | ₩26,590 | ₩26,912 | ₩26,590 | ₩26,791 | +0.76% | 51.2만 |
|---|
| 2025.11.17 | ₩27,006 | ₩27,073 | ₩26,603 | ₩26,657 | -1.29% | 31만 |
|---|
| 2025.11.14 | ₩27,140 | ₩27,167 | ₩26,872 | ₩27,059 | -0.30% | 24.3만 |
|---|
| 2025.11.13 | ₩27,328 | ₩27,488 | ₩27,193 | ₩27,234 | -0.34% | 19.2만 |
|---|
| 2025.11.12 | ₩27,435 | ₩27,582 | ₩27,381 | ₩27,408 | -0.10% | 20.3만 |
|---|
| 2025.11.11 | ₩27,207 | ₩27,475 | ₩27,207 | ₩27,421 | +0.79% | 21.6만 |
|---|
| 2025.11.10 | ₩27,260 | ₩27,301 | ₩26,992 | ₩27,126 | -0.49% | 33.9만 |
|---|
| 2025.11.07 | ₩27,006 | ₩27,207 | ₩26,992 | ₩27,207 | +0.74% | 43.5만 |
|---|
| 2025.11.06 | ₩27,260 | ₩27,314 | ₩27,033 | ₩27,033 | -0.84% | 59.4만 |
|---|
| 2025.11.05 | ₩27,421 | ₩27,663 | ₩27,341 | ₩27,515 | +0.34% | 26.6만 |
|---|
| 2025.11.04 | ₩27,475 | ₩27,649 | ₩27,421 | ₩27,502 | +0.10% | 22.6만 |
|---|
| 2025.11.03 | ₩27,596 | ₩27,636 | ₩27,247 | ₩27,623 | +0.10% | 25.2만 |
|---|
| 2025.10.31 | ₩27,582 | ₩27,757 | ₩27,368 | ₩27,703 | +0.44% | 28.8만 |
|---|
| 2025.10.30 | ₩27,757 | ₩27,958 | ₩27,609 | ₩27,636 | -0.43% | 22.2만 |
|---|
| 2025.10.29 | ₩28,239 | ₩28,293 | ₩27,770 | ₩27,864 | -1.33% | 66.6만 |
|---|
| 2025.10.28 | ₩28,481 | ₩28,521 | ₩28,253 | ₩28,293 | -0.66% | 42.4만 |
|---|
| 2025.10.27 | ₩28,360 | ₩28,427 | ₩28,306 | ₩28,400 | +0.14% | 35.5만 |
|---|
| 2025.10.24 | ₩28,360 | ₩28,387 | ₩28,239 | ₩28,293 | -0.24% | 31.1만 |
|---|
| 2025.10.23 | ₩28,226 | ₩28,226 | ₩27,971 | ₩28,119 | -0.38% | 31.3만 |
|---|
| 2025.10.22 | ₩28,199 | ₩28,333 | ₩28,065 | ₩28,145 | -0.19% | 41만 |
|---|
| 2025.10.21 | ₩28,172 | ₩28,360 | ₩28,119 | ₩28,239 | +0.24% | 30.2만 |
|---|
| 2025.10.20 | ₩28,052 | ₩28,213 | ₩28,038 | ₩28,186 | +0.48% | 16.8만 |
|---|
| 2025.10.17 | ₩27,944 | ₩28,078 | ₩27,891 | ₩28,052 | +0.38% | 41.7만 |
|---|
| 2025.10.16 | ₩28,253 | ₩28,293 | ₩27,837 | ₩27,918 | -1.19% | 31.2만 |
|---|
| 2025.10.15 | ₩28,320 | ₩28,508 | ₩28,078 | ₩28,226 | -0.33% | 34.1만 |
|---|
| 2025.10.14 | ₩27,596 | ₩28,293 | ₩27,596 | ₩28,199 | +2.19% | 61만 |
|---|
| 2025.10.13 | ₩27,609 | ₩27,770 | ₩27,502 | ₩27,730 | +0.44% | 29.5만 |
|---|
| 2025.10.10 | ₩28,172 | ₩28,213 | ₩27,368 | ₩27,381 | -2.81% | 56.8만 |
|---|