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 | ₩30,745 | ₩30,745 | ₩30,611 | ₩30,624 | -0.39% | 26.3만 |
| 2026.10.08 | ₩30,478 | ₩30,838 | ₩30,344 | ₩30,825 | +1.14% | 40.8만 |
| 2026.10.07 | ₩30,424 | ₩30,584 | ₩30,424 | ₩30,478 | +0.18% | 21만 |
| 2026.10.06 | ₩30,544 | ₩30,624 | ₩30,424 | ₩30,464 | -0.26% | 27.5만 |
| 2026.10.05 | ₩30,518 | ₩30,571 | ₩30,264 | ₩30,504 | -0.04% | 35.5만 |
| 2026.10.02 | ₩30,638 | ₩30,798 | ₩30,518 | ₩30,558 | -0.26% | 48.7만 |
| 2026.10.01 | ₩30,411 | ₩30,558 | ₩30,157 | ₩30,504 | +0.31% | 41.8만 |
| 2026.09.30 | ₩30,745 | ₩30,798 | ₩30,438 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,451 |
| -0.96% |
| 22.2만 |
| 2026.09.29 | ₩30,651 | ₩30,745 | ₩30,531 | ₩30,678 | +0.09% | 34.6만 |
|---|
| 2026.09.28 | ₩30,958 | ₩30,972 | ₩30,598 | ₩30,758 | -0.65% | 50.8만 |
|---|
| 2026.09.25 | ₩30,905 | ₩31,038 | ₩30,705 | ₩30,998 | +0.30% | 32만 |
|---|
| 2026.09.24 | ₩31,105 | ₩31,185 | ₩30,851 | ₩30,878 | -0.73% | 42.5만 |
|---|
| 2026.09.23 | ₩31,225 | ₩31,265 | ₩30,945 | ₩30,958 | -0.86% | 46.8만 |
|---|
| 2026.09.22 | ₩31,519 | ₩31,559 | ₩31,292 | ₩31,292 | -0.72% | 31만 |
|---|
| 2026.09.21 | ₩31,465 | ₩31,506 | ₩31,292 | ₩31,305 | -0.51% | 37.7만 |
|---|
| 2026.09.18 | ₩31,612 | ₩31,666 | ₩31,372 | ₩31,519 | -0.30% | 42.6만 |
|---|
| 2026.09.17 | ₩31,919 | ₩31,933 | ₩31,706 | ₩31,759 | -0.50% | 36.2만 |
|---|
| 2026.09.16 | ₩31,973 | ₩32,053 | ₩31,506 | ₩31,719 | -0.79% | 40.3만 |
|---|
| 2026.09.15 | ₩32,053 | ₩32,066 | ₩31,906 | ₩32,013 | -0.12% | 30.7만 |
|---|
| 2026.09.14 | ₩32,133 | ₩32,360 | ₩32,080 | ₩32,093 | -0.12% | 46.9만 |
|---|
| 2026.09.11 | ₩32,053 | ₩32,133 | ₩31,853 | ₩31,973 | -0.25% | 37.2만 |
|---|
| 2026.09.10 | ₩32,106 | ₩32,160 | ₩31,866 | ₩31,893 | -0.67% | 44.4만 |
|---|
| 2026.09.09 | ₩32,480 | ₩32,480 | ₩32,053 | ₩32,093 | -1.19% | 31.2만 |
|---|
| 2026.09.08 | ₩32,881 | ₩32,934 | ₩32,493 | ₩32,493 | -1.18% | 33.6만 |
|---|
| 2026.09.04 | ₩32,961 | ₩33,148 | ₩32,854 | ₩33,014 | +0.16% | 31.7만 |
|---|
| 2026.09.03 | ₩33,214 | ₩33,308 | ₩32,907 | ₩33,108 | -0.32% | 35.5만 |
|---|
| 2026.09.02 | ₩32,974 | ₩33,281 | ₩32,921 | ₩33,067 | +0.28% | 30.3만 |
|---|
| 2026.09.01 | ₩33,214 | ₩33,321 | ₩32,867 | ₩32,894 | -0.96% | 24.3만 |
|---|
| 2026.08.31 | ₩33,361 | ₩33,361 | ₩33,134 | ₩33,174 | -0.56% | 34.5만 |
|---|
| 2026.08.28 | ₩33,561 | ₩33,668 | ₩33,481 | ₩33,548 | -0.04% | 31.9만 |
|---|
| 2026.08.27 | ₩33,415 | ₩33,561 | ₩33,268 | ₩33,455 | +0.12% | 29.7만 |
|---|
| 2026.08.26 | ₩33,588 | ₩33,748 | ₩33,508 | ₩33,722 | +0.40% | 26.1만 |
|---|
| 2026.08.25 | ₩33,575 | ₩33,722 | ₩33,388 | ₩33,588 | +0.04% | 23.4만 |
|---|
| 2026.08.24 | ₩33,535 | ₩33,762 | ₩33,535 | ₩33,668 | +0.40% | 25.7만 |
|---|
| 2026.08.21 | ₩33,601 | ₩33,722 | ₩33,561 | ₩33,615 | +0.04% | 20만 |
|---|
| 2026.08.20 | ₩33,588 | ₩33,802 | ₩33,521 | ₩33,535 | -0.16% | 20.6만 |
|---|
| 2026.08.19 | ₩33,575 | ₩34,029 | ₩33,575 | ₩33,708 | +0.40% | 30.4만 |
|---|
| 2026.08.18 | ₩33,468 | ₩33,655 | ₩33,348 | ₩33,481 | +0.04% | 24만 |
|---|
| 2026.08.17 | ₩33,535 | ₩33,535 | ₩33,214 | ₩33,214 | -0.96% | 21.6만 |
|---|
| 2026.08.14 | ₩33,762 | ₩33,762 | ₩33,561 | ₩33,655 | -0.32% | 29.8만 |
|---|
| 2026.08.13 | ₩33,348 | ₩33,708 | ₩33,334 | ₩33,695 | +1.04% | 29.1만 |
|---|
| 2026.08.12 | ₩33,254 | ₩33,254 | ₩32,907 | ₩33,148 | -0.32% | 41.2만 |
|---|
| 2026.08.11 | ₩33,067 | ₩33,228 | ₩32,987 | ₩33,148 | +0.24% | 34.4만 |
|---|
| 2026.08.10 | ₩33,228 | ₩33,228 | ₩32,961 | ₩33,081 | -0.44% | 45.6만 |
|---|
| 2026.08.07 | ₩33,001 | ₩33,455 | ₩32,907 | ₩33,321 | +0.97% | 32.7만 |
|---|
| 2026.08.06 | ₩33,401 | ₩33,428 | ₩32,961 | ₩33,027 | -1.12% | 29.7만 |
|---|
| 2026.08.05 | ₩33,388 | ₩33,441 | ₩33,041 | ₩33,241 | -0.44% | 39.2만 |
|---|
| 2026.08.04 | ₩32,533 | ₩33,174 | ₩32,440 | ₩33,161 | +1.93% | 16.2만 |
|---|
| 2026.08.03 | ₩32,453 | ₩32,827 | ₩32,453 | ₩32,694 | +0.74% | 19.6만 |
|---|
| 2026.07.31 | ₩32,480 | ₩32,547 | ₩32,053 | ₩32,253 | -0.70% | 26.1만 |
|---|
| 2026.07.30 | ₩32,881 | ₩32,934 | ₩32,240 | ₩32,520 | -1.10% | 41.8만 |
|---|
| 2026.07.29 | ₩33,121 | ₩33,401 | ₩33,027 | ₩33,081 | -0.12% | 22.1만 |
|---|
| 2026.07.28 | ₩32,867 | ₩33,455 | ₩32,867 | ₩33,174 | +0.93% | 32.6만 |
|---|
| 2026.07.27 | ₩32,373 | ₩32,774 | ₩32,373 | ₩32,680 | +0.95% | 31.3만 |
|---|
| 2026.07.24 | ₩32,120 | ₩32,440 | ₩32,053 | ₩32,293 | +0.54% | 24.4만 |
|---|
| 2026.07.23 | ₩32,400 | ₩32,400 | ₩31,959 | ₩32,026 | -1.15% | 22.9만 |
|---|
| 2026.07.22 | ₩32,694 | ₩32,814 | ₩32,453 | ₩32,533 | -0.49% | 20.7만 |
|---|
| 2026.07.21 | ₩32,453 | ₩32,574 | ₩32,387 | ₩32,520 | +0.21% | 15.4만 |
|---|
| 2026.07.20 | ₩32,694 | ₩32,694 | ₩32,427 | ₩32,547 | -0.45% | 15만 |
|---|
| 2026.07.17 | ₩32,974 | ₩33,375 | ₩32,627 | ₩32,787 | -0.57% | 19.8만 |
|---|
| 2026.07.16 | ₩32,133 | ₩32,961 | ₩32,040 | ₩32,907 | +2.41% | 20.9만 |
|---|
| 2026.07.15 | ₩31,719 | ₩32,226 | ₩31,719 | ₩31,919 | +0.63% | 20.8만 |
|---|
| 2026.07.14 | ₩31,853 | ₩31,853 | ₩31,626 | ₩31,732 | -0.38% | 11.5만 |
|---|
| 2026.07.13 | ₩31,786 | ₩32,053 | ₩31,786 | ₩31,853 | +0.21% | 16.6만 |
|---|
| 2026.07.10 | ₩31,479 | ₩31,719 | ₩31,439 | ₩31,652 | +0.55% | 14.7만 |
|---|
| 2026.07.09 | ₩31,239 | ₩31,452 | ₩31,172 | ₩31,305 | +0.21% | 14.6만 |
|---|
| 2026.07.08 | ₩31,719 | ₩31,719 | ₩31,265 | ₩31,279 | -1.39% | 16.2만 |
|---|
| 2026.07.07 | ₩31,706 | ₩32,133 | ₩31,706 | ₩31,799 | +0.29% | 13.5만 |
|---|
| 2026.07.06 | ₩31,706 | ₩31,732 | ₩31,372 | ₩31,546 | -0.51% | 15.5만 |
|---|
| 2026.07.02 | ₩31,519 | ₩31,706 | ₩31,439 | ₩31,692 | +0.55% | 11.5만 |
|---|
| 2026.07.01 | ₩31,012 | ₩31,559 | ₩31,012 | ₩31,332 | +1.03% | 19.3만 |
|---|
| 2026.06.30 | ₩31,225 | ₩31,225 | ₩30,945 | ₩30,945 | -0.90% | 19.2만 |
|---|
| 2026.06.29 | ₩31,399 | ₩31,399 | ₩31,052 | ₩31,279 | -0.38% | 20.4만 |
|---|
| 2026.06.26 | ₩30,851 | ₩31,385 | ₩30,851 | ₩31,372 | +1.69% | 19.6만 |
|---|
| 2026.06.25 | ₩30,718 | ₩31,065 | ₩30,705 | ₩30,785 | +0.22% | 22만 |
|---|
| 2026.06.24 | ₩30,371 | ₩30,705 | ₩30,371 | ₩30,638 | +0.88% | 21.6만 |
|---|
| 2026.06.23 | ₩30,104 | ₩30,411 | ₩30,104 | ₩30,344 | +0.80% | 23.6만 |
|---|
| 2026.06.22 | ₩30,344 | ₩30,397 | ₩29,997 | ₩29,997 | -1.14% | 19.7만 |
|---|
| 2026.06.18 | ₩30,571 | ₩30,571 | ₩30,331 | ₩30,478 | -0.31% | 22.4만 |
|---|
| 2026.06.17 | ₩30,838 | ₩31,065 | ₩30,291 | ₩30,411 | -1.39% | 35.2만 |
|---|
| 2026.06.16 | ₩30,945 | ₩31,145 | ₩30,758 | ₩30,838 | -0.35% | 23.3만 |
|---|
| 2026.06.15 | ₩31,265 | ₩31,319 | ₩30,931 | ₩30,958 | -0.98% | 35.7만 |
|---|
| 2026.06.12 | ₩31,052 | ₩31,292 | ₩30,918 | ₩31,239 | +0.60% | 24.5만 |
|---|
| 2026.06.11 | ₩30,825 | ₩30,998 | ₩30,705 | ₩30,905 | +0.26% | 40.4만 |
|---|
| 2026.06.10 | ₩30,584 | ₩31,025 | ₩30,584 | ₩30,771 | +0.61% | 22.7만 |
|---|
| 2026.06.09 | ₩30,371 | ₩30,718 | ₩30,371 | ₩30,651 | +0.92% | 18만 |
|---|
| 2026.06.08 | ₩30,411 | ₩30,624 | ₩30,331 | ₩30,331 | -0.26% | 13.2만 |
|---|
| 2026.06.05 | ₩30,357 | ₩30,558 | ₩30,304 | ₩30,371 | +0.04% | 15.2만 |
|---|
| 2026.06.04 | ₩30,077 | ₩30,478 | ₩30,077 | ₩30,237 | +0.53% | 15.6만 |
|---|
| 2026.06.03 | ₩30,144 | ₩30,144 | ₩29,850 | ₩29,864 | -0.93% | 14만 |
|---|
| 2026.06.02 | ₩30,317 | ₩30,504 | ₩30,237 | ₩30,317 | 0.00% | 17만 |
|---|
| 2026.06.01 | ₩30,117 | ₩30,451 | ₩30,117 | ₩30,357 | +0.80% | 13.5만 |
|---|
| 2026.05.29 | ₩30,277 | ₩30,438 | ₩30,171 | ₩30,251 | -0.09% | 11.3만 |
|---|
| 2026.05.28 | ₩30,117 | ₩30,357 | ₩29,984 | ₩30,237 | +0.40% | 20.8만 |
|---|
| 2026.05.27 | ₩29,957 | ₩30,224 | ₩29,904 | ₩29,997 | +0.13% | 20만 |
|---|
| 2026.05.26 | ₩30,050 | ₩30,064 | ₩29,810 | ₩29,904 | -0.49% | 13.6만 |
|---|
| 2026.05.22 | ₩29,637 | ₩29,984 | ₩29,583 | ₩29,957 | +1.08% | 15.9만 |
|---|
| 2026.05.21 | ₩29,223 | ₩29,530 | ₩28,929 | ₩29,450 | +0.78% | 18.1만 |
|---|
| 2026.05.20 | ₩29,022 | ₩29,356 | ₩28,742 | ₩29,330 | +1.06% | 24.6만 |
|---|
| 2026.05.19 | ₩29,169 | ₩29,303 | ₩28,929 | ₩29,063 | -0.37% | 25.1만 |
|---|
| 2026.05.18 | ₩28,836 | ₩29,249 | ₩28,742 | ₩29,156 | +1.11% | 36.8만 |
|---|
| 2026.05.15 | ₩28,942 | ₩29,049 | ₩28,662 | ₩28,836 | -0.37% | 30.9만 |
|---|
| 2026.05.14 | ₩29,089 | ₩29,169 | ₩28,862 | ₩28,876 | -0.73% | 20.7만 |
|---|
| 2026.05.13 | ₩29,276 | ₩29,276 | ₩28,755 | ₩28,942 | -1.14% | 19.8만 |
|---|
| 2026.05.12 | ₩29,516 | ₩29,556 | ₩29,103 | ₩29,316 | -0.68% | 26.8만 |
|---|
| 2026.05.11 | ₩29,810 | ₩29,837 | ₩29,383 | ₩29,396 | -1.39% | 14.4만 |
|---|
| 2026.05.08 | ₩29,717 | ₩29,743 | ₩29,396 | ₩29,703 | -0.04% | 14.8만 |
|---|
| 2026.05.07 | ₩29,570 | ₩29,850 | ₩29,530 | ₩29,637 | +0.23% | 19.8만 |
|---|
| 2026.05.06 | ₩29,543 | ₩29,623 | ₩29,396 | ₩29,423 | -0.41% | 17.6만 |
|---|
| 2026.05.05 | ₩29,396 | ₩29,637 | ₩29,196 | ₩29,556 | +0.54% | 13.9만 |
|---|
| 2026.05.04 | ₩29,570 | ₩29,703 | ₩29,196 | ₩29,263 | -1.04% | 19만 |
|---|
| 2026.05.01 | ₩30,050 | ₩30,050 | ₩29,623 | ₩29,677 | -1.24% | 31.7만 |
|---|
| 2026.04.30 | ₩29,583 | ₩30,130 | ₩29,530 | ₩30,090 | +1.71% | 27.1만 |
|---|
| 2026.04.29 | ₩29,623 | ₩29,783 | ₩29,503 | ₩29,610 | -0.05% | 17만 |
|---|
| 2026.04.28 | ₩29,463 | ₩29,770 | ₩29,463 | ₩29,637 | +0.59% | 26.3만 |
|---|
| 2026.04.27 | ₩29,276 | ₩29,490 | ₩29,196 | ₩29,356 | +0.27% | 25.4만 |
|---|
| 2026.04.24 | ₩29,383 | ₩29,410 | ₩29,116 | ₩29,183 | -0.68% | 21.6만 |
|---|
| 2026.04.23 | ₩29,330 | ₩29,423 | ₩29,116 | ₩29,396 | +0.23% | 16.2만 |
|---|
| 2026.04.22 | ₩29,543 | ₩29,597 | ₩29,263 | ₩29,356 | -0.63% | 16.8만 |
|---|
| 2026.04.21 | ₩29,610 | ₩29,864 | ₩29,490 | ₩29,543 | -0.23% | 18.3만 |
|---|
| 2026.04.20 | ₩29,236 | ₩29,637 | ₩29,236 | ₩29,583 | +1.19% | 20.4만 |
|---|
| 2026.04.17 | ₩29,143 | ₩29,490 | ₩29,129 | ₩29,383 | +0.82% | 21.9만 |
|---|
| 2026.04.16 | ₩29,009 | ₩29,196 | ₩28,916 | ₩29,129 | +0.41% | 30.4만 |
|---|
| 2026.04.15 | ₩28,889 | ₩29,022 | ₩28,755 | ₩28,942 | +0.18% | 15.8만 |
|---|
| 2026.04.14 | ₩28,782 | ₩28,996 | ₩28,649 | ₩28,902 | +0.42% | 36.4만 |
|---|
| 2026.04.13 | ₩28,422 | ₩28,849 | ₩28,262 | ₩28,836 | +1.46% | 47.4만 |
|---|
| 2026.04.10 | ₩28,809 | ₩28,809 | ₩28,395 | ₩28,448 | -1.25% | 22.4만 |
|---|
| 2026.04.09 | ₩28,555 | ₩28,769 | ₩28,448 | ₩28,729 | +0.61% | 60.3만 |
|---|
| 2026.04.08 | ₩28,729 | ₩28,809 | ₩28,569 | ₩28,675 | -0.19% | 74.5만 |
|---|
| 2026.04.07 | ₩28,609 | ₩28,742 | ₩28,515 | ₩28,555 | -0.19% | 57.5만 |
|---|
| 2026.04.06 | ₩28,702 | ₩28,715 | ₩28,569 | ₩28,675 | -0.09% | 61.7만 |
|---|
| 2026.04.02 | ₩28,422 | ₩28,889 | ₩28,302 | ₩28,796 | +1.32% | 85.7만 |
|---|
| 2026.04.01 | ₩28,635 | ₩28,635 | ₩28,342 | ₩28,502 | -0.47% | 93만 |
|---|
| 2026.03.31 | ₩28,582 | ₩28,796 | ₩28,302 | ₩28,595 | +0.05% | 184.6만 |
|---|
| 2026.03.30 | ₩28,315 | ₩28,502 | ₩28,221 | ₩28,355 | +0.14% | 103.4만 |
|---|
| 2026.03.27 | ₩28,208 | ₩28,288 | ₩28,035 | ₩28,101 | -0.38% | 116.2만 |
|---|
| 2026.03.26 | ₩27,995 | ₩28,555 | ₩27,995 | ₩28,275 | +1.00% | 119.7만 |
|---|
| 2026.03.25 | ₩28,235 | ₩28,342 | ₩27,834 | ₩28,128 | -0.38% | 109.2만 |
|---|
| 2026.03.24 | ₩27,661 | ₩28,221 | ₩27,634 | ₩28,008 | +1.25% | 129.1만 |
|---|
| 2026.03.23 | ₩27,714 | ₩28,075 | ₩27,501 | ₩27,861 | +0.53% | 185.2만 |
|---|
| 2026.03.20 | ₩27,834 | ₩27,968 | ₩27,420 | ₩27,501 | -1.20% | 59.3만 |
|---|
| 2026.03.19 | ₩27,821 | ₩28,035 | ₩27,687 | ₩27,821 | 0.00% | 108.3만 |
|---|
| 2026.03.18 | ₩28,075 | ₩28,088 | ₩27,914 | ₩27,914 | -0.57% | 56.8만 |
|---|
| 2026.03.17 | ₩28,181 | ₩28,395 | ₩28,141 | ₩28,141 | -0.14% | 36.4만 |
|---|
| 2026.03.16 | ₩28,101 | ₩28,181 | ₩27,981 | ₩28,021 | -0.29% | 41.9만 |
|---|
| 2026.03.13 | ₩28,088 | ₩28,195 | ₩27,901 | ₩27,941 | -0.52% | 98.9만 |
|---|
| 2026.03.12 | ₩27,794 | ₩28,128 | ₩27,728 | ₩27,928 | +0.48% | 47.3만 |
|---|
| 2026.03.11 | ₩28,008 | ₩28,088 | ₩27,781 | ₩27,981 | -0.10% | 50.6만 |
|---|
| 2026.03.10 | ₩28,181 | ₩28,342 | ₩27,928 | ₩28,035 | -0.52% | 52.9만 |
|---|
| 2026.03.09 | ₩28,262 | ₩28,382 | ₩27,728 | ₩28,275 | +0.05% | 43.3만 |
|---|
| 2026.03.06 | ₩28,422 | ₩28,555 | ₩28,021 | ₩28,542 | +0.42% | 75.2만 |
|---|
| 2026.03.05 | ₩28,689 | ₩28,822 | ₩28,502 | ₩28,675 | -0.05% | 62.9만 |
|---|
| 2026.03.04 | ₩28,822 | ₩28,889 | ₩28,582 | ₩28,782 | -0.14% | 23.5만 |
|---|
| 2026.03.03 | ₩28,448 | ₩28,836 | ₩28,168 | ₩28,689 | +0.84% | 26만 |
|---|
| 2026.03.02 | ₩28,715 | ₩28,929 | ₩28,635 | ₩28,836 | +0.42% | 19만 |
|---|
| 2026.02.27 | ₩29,143 | ₩29,143 | ₩28,916 | ₩29,063 | -0.27% | 26.5만 |
|---|
| 2026.02.26 | ₩29,063 | ₩29,303 | ₩29,022 | ₩29,249 | +0.64% | 28.5만 |
|---|
| 2026.02.25 | ₩29,196 | ₩29,196 | ₩28,796 | ₩29,063 | -0.46% | 15.4만 |
|---|
| 2026.02.24 | ₩28,982 | ₩29,223 | ₩28,982 | ₩29,143 | +0.55% | 17.2만 |
|---|
| 2026.02.23 | ₩29,330 | ₩29,436 | ₩28,916 | ₩29,009 | -1.09% | 15.3만 |
|---|
| 2026.02.20 | ₩29,316 | ₩29,597 | ₩29,209 | ₩29,530 | +0.73% | 9.1만 |
|---|
| 2026.02.19 | ₩29,370 | ₩29,450 | ₩29,223 | ₩29,383 | +0.05% | 21.3만 |
|---|
| 2026.02.18 | ₩29,343 | ₩29,530 | ₩29,289 | ₩29,383 | +0.14% | 12만 |
|---|
| 2026.02.17 | ₩29,556 | ₩29,690 | ₩29,169 | ₩29,330 | -0.77% | 18.1만 |
|---|
| 2026.02.13 | ₩29,289 | ₩29,543 | ₩29,276 | ₩29,490 | +0.68% | 13.2만 |
|---|
| 2026.02.12 | ₩29,783 | ₩29,850 | ₩29,236 | ₩29,370 | -1.39% | 19.3만 |
|---|
| 2026.02.11 | ₩29,797 | ₩29,890 | ₩29,610 | ₩29,730 | -0.22% | 31만 |
|---|
| 2026.02.10 | ₩29,570 | ₩29,810 | ₩29,570 | ₩29,717 | +0.50% | 15.1만 |
|---|
| 2026.02.09 | ₩29,757 | ₩29,757 | ₩29,463 | ₩29,543 | -0.72% | 10.2만 |
|---|
| 2026.02.06 | ₩29,743 | ₩29,970 | ₩29,623 | ₩29,797 | +0.18% | 14.2만 |
|---|
| 2026.02.05 | ₩29,730 | ₩29,850 | ₩29,383 | ₩29,530 | -0.67% | 13.5만 |
|---|
| 2026.02.04 | ₩29,316 | ₩29,890 | ₩29,316 | ₩29,810 | +1.68% | 24.9만 |
|---|
| 2026.02.03 | ₩28,982 | ₩29,396 | ₩28,982 | ₩29,183 | +0.69% | 26.4만 |
|---|
| 2026.02.02 | ₩28,862 | ₩29,103 | ₩28,689 | ₩29,063 | +0.69% | 23.6만 |
|---|
| 2026.01.30 | ₩28,515 | ₩28,889 | ₩28,488 | ₩28,876 | +1.26% | 24.5만 |
|---|
| 2026.01.29 | ₩28,288 | ₩28,462 | ₩28,195 | ₩28,315 | +0.09% | 18.6만 |
|---|
| 2026.01.28 | ₩28,515 | ₩28,609 | ₩28,168 | ₩28,221 | -1.03% | 24.3만 |
|---|
| 2026.01.27 | ₩28,488 | ₩28,622 | ₩28,448 | ₩28,582 | +0.33% | 22.8만 |
|---|
| 2026.01.26 | ₩28,555 | ₩28,649 | ₩28,395 | ₩28,582 | +0.09% | 19.6만 |
|---|
| 2026.01.23 | ₩28,729 | ₩28,782 | ₩28,422 | ₩28,475 | -0.88% | 12.8만 |
|---|
| 2026.01.22 | ₩28,689 | ₩28,929 | ₩28,689 | ₩28,782 | +0.33% | 17.1만 |
|---|
| 2026.01.21 | ₩28,275 | ₩28,742 | ₩28,275 | ₩28,662 | +1.37% | 25만 |
|---|
| 2026.01.20 | ₩28,208 | ₩28,328 | ₩28,088 | ₩28,141 | -0.24% | 24.1만 |
|---|
| 2026.01.16 | ₩28,742 | ₩28,769 | ₩28,595 | ₩28,675 | -0.23% | 14.3만 |
|---|
| 2026.01.15 | ₩28,635 | ₩28,916 | ₩28,502 | ₩28,849 | +0.75% | 14.8만 |
|---|
| 2026.01.14 | ₩28,195 | ₩28,649 | ₩28,195 | ₩28,622 | +1.52% | 18만 |
|---|
| 2026.01.13 | ₩28,275 | ₩28,368 | ₩28,061 | ₩28,168 | -0.38% | 16.2만 |
|---|
| 2026.01.12 | ₩28,288 | ₩28,288 | ₩28,101 | ₩28,235 | -0.19% | 20.8만 |
|---|
| 2026.01.09 | ₩28,408 | ₩28,502 | ₩28,195 | ₩28,355 | -0.19% | 31.3만 |
|---|
| 2026.01.08 | ₩27,607 | ₩28,435 | ₩27,581 | ₩28,275 | +2.42% | 24.1만 |
|---|
| 2026.01.07 | ₩28,101 | ₩28,101 | ₩27,661 | ₩27,701 | -1.43% | 47.1만 |
|---|
| 2026.01.06 | ₩27,621 | ₩28,101 | ₩27,621 | ₩28,061 | +1.59% | 38.7만 |
|---|
| 2026.01.05 | ₩27,487 | ₩27,781 | ₩27,407 | ₩27,647 | +0.58% | 36.6만 |
|---|
| 2026.01.02 | ₩27,300 | ₩27,527 | ₩27,047 | ₩27,420 | +0.44% | 31.7만 |
|---|
| 2025.12.31 | ₩27,367 | ₩27,394 | ₩27,194 | ₩27,220 | -0.54% | 13.1만 |
|---|
| 2025.12.30 | ₩27,407 | ₩27,461 | ₩27,354 | ₩27,394 | -0.05% | 27.1만 |
|---|
| 2025.12.29 | ₩27,434 | ₩27,501 | ₩27,354 | ₩27,407 | -0.10% | 28.4만 |
|---|
| 2025.12.26 | ₩27,461 | ₩27,487 | ₩27,340 | ₩27,461 | 0.00% | 25.5만 |
|---|
| 2025.12.24 | ₩27,327 | ₩27,447 | ₩27,300 | ₩27,434 | +0.39% | 20.8만 |
|---|
| 2025.12.23 | ₩27,447 | ₩27,514 | ₩27,260 | ₩27,274 | -0.63% | 27.7만 |
|---|
| 2025.12.22 | ₩27,380 | ₩27,567 | ₩27,380 | ₩27,461 | +0.29% | 30.2만 |
|---|
| 2025.12.19 | ₩27,647 | ₩27,647 | ₩27,434 | ₩27,461 | -0.68% | 80.4만 |
|---|
| 2025.12.18 | ₩27,794 | ₩27,874 | ₩27,674 | ₩27,687 | -0.38% | 20.4만 |
|---|
| 2025.12.17 | ₩27,621 | ₩27,848 | ₩27,607 | ₩27,728 | +0.39% | 23만 |
|---|
| 2025.12.16 | ₩27,768 | ₩27,848 | ₩27,501 | ₩27,621 | -0.53% | 27.7만 |
|---|
| 2025.12.15 | ₩27,901 | ₩27,901 | ₩27,647 | ₩27,808 | -0.33% | 65.6만 |
|---|
| 2025.12.12 | ₩27,901 | ₩27,928 | ₩27,687 | ₩27,754 | -0.53% | 26.2만 |
|---|
| 2025.12.11 | ₩27,594 | ₩27,901 | ₩27,594 | ₩27,754 | +0.58% | 30.8만 |
|---|
| 2025.12.10 | ₩27,140 | ₩27,634 | ₩27,140 | ₩27,581 | +1.62% | 51.2만 |
|---|
| 2025.12.09 | ₩27,127 | ₩27,314 | ₩27,127 | ₩27,140 | +0.05% | 45.8만 |
|---|
| 2025.12.08 | ₩27,260 | ₩27,287 | ₩27,073 | ₩27,113 | -0.54% | 59.9만 |
|---|
| 2025.12.05 | ₩27,194 | ₩27,340 | ₩27,167 | ₩27,220 | +0.10% | 46.7만 |
|---|
| 2025.12.04 | ₩27,420 | ₩27,487 | ₩27,167 | ₩27,207 | -0.78% | 85.1만 |
|---|
| 2025.12.03 | ₩27,274 | ₩27,514 | ₩27,274 | ₩27,367 | +0.34% | 164.6만 |
|---|
| 2025.12.02 | ₩27,420 | ₩27,420 | ₩27,140 | ₩27,167 | -0.93% | 22.5만 |
|---|
| 2025.12.01 | ₩27,327 | ₩27,514 | ₩27,300 | ₩27,354 | +0.10% | 143.8만 |
|---|
| 2025.11.28 | ₩27,394 | ₩27,474 | ₩27,327 | ₩27,447 | +0.19% | 62.6만 |
|---|
| 2025.11.26 | ₩27,140 | ₩27,474 | ₩27,140 | ₩27,367 | +0.84% | 138.2만 |
|---|
| 2025.11.25 | ₩26,833 | ₩27,234 | ₩26,820 | ₩27,153 | +1.19% | 301.5만 |
|---|
| 2025.11.24 | ₩26,713 | ₩26,780 | ₩26,499 | ₩26,700 | -0.05% | 27.1만 |
|---|
| 2025.11.21 | ₩26,246 | ₩26,980 | ₩26,246 | ₩26,780 | +2.03% | 34.9만 |
|---|
| 2025.11.20 | ₩26,419 | ₩26,633 | ₩26,152 | ₩26,166 | -0.96% | 78.9만 |
|---|
| 2025.11.19 | ₩26,566 | ₩26,593 | ₩26,219 | ₩26,299 | -1.01% | 38만 |
|---|
| 2025.11.18 | ₩26,473 | ₩26,793 | ₩26,473 | ₩26,673 | +0.76% | 51.2만 |
|---|
| 2025.11.17 | ₩26,886 | ₩26,953 | ₩26,486 | ₩26,539 | -1.29% | 31만 |
|---|
| 2025.11.14 | ₩27,020 | ₩27,047 | ₩26,753 | ₩26,940 | -0.30% | 24.3만 |
|---|
| 2025.11.13 | ₩27,207 | ₩27,367 | ₩27,073 | ₩27,113 | -0.34% | 19.2만 |
|---|
| 2025.11.12 | ₩27,314 | ₩27,461 | ₩27,260 | ₩27,287 | -0.10% | 20.3만 |
|---|
| 2025.11.11 | ₩27,087 | ₩27,354 | ₩27,087 | ₩27,300 | +0.79% | 21.6만 |
|---|
| 2025.11.10 | ₩27,140 | ₩27,180 | ₩26,873 | ₩27,007 | -0.49% | 33.9만 |
|---|
| 2025.11.07 | ₩26,886 | ₩27,087 | ₩26,873 | ₩27,087 | +0.74% | 43.5만 |
|---|
| 2025.11.06 | ₩27,140 | ₩27,194 | ₩26,913 | ₩26,913 | -0.84% | 59.4만 |
|---|
| 2025.11.05 | ₩27,300 | ₩27,541 | ₩27,220 | ₩27,394 | +0.34% | 26.6만 |
|---|
| 2025.11.04 | ₩27,354 | ₩27,527 | ₩27,300 | ₩27,380 | +0.10% | 22.6만 |
|---|
| 2025.11.03 | ₩27,474 | ₩27,514 | ₩27,127 | ₩27,501 | +0.10% | 25.2만 |
|---|
| 2025.10.31 | ₩27,461 | ₩27,634 | ₩27,247 | ₩27,581 | +0.44% | 28.8만 |
|---|
| 2025.10.30 | ₩27,634 | ₩27,834 | ₩27,487 | ₩27,514 | -0.43% | 22.2만 |
|---|
| 2025.10.29 | ₩28,115 | ₩28,168 | ₩27,647 | ₩27,741 | -1.33% | 66.6만 |
|---|
| 2025.10.28 | ₩28,355 | ₩28,395 | ₩28,128 | ₩28,168 | -0.66% | 42.4만 |
|---|
| 2025.10.27 | ₩28,235 | ₩28,302 | ₩28,181 | ₩28,275 | +0.14% | 35.5만 |
|---|
| 2025.10.24 | ₩28,235 | ₩28,262 | ₩28,115 | ₩28,168 | -0.24% | 31.1만 |
|---|
| 2025.10.23 | ₩28,101 | ₩28,101 | ₩27,848 | ₩27,995 | -0.38% | 31.3만 |
|---|
| 2025.10.22 | ₩28,075 | ₩28,208 | ₩27,941 | ₩28,021 | -0.19% | 41만 |
|---|
| 2025.10.21 | ₩28,048 | ₩28,235 | ₩27,995 | ₩28,115 | +0.24% | 30.2만 |
|---|
| 2025.10.20 | ₩27,928 | ₩28,088 | ₩27,914 | ₩28,061 | +0.48% | 16.8만 |
|---|
| 2025.10.17 | ₩27,821 | ₩27,954 | ₩27,768 | ₩27,928 | +0.38% | 41.7만 |
|---|
| 2025.10.16 | ₩28,128 | ₩28,168 | ₩27,714 | ₩27,794 | -1.19% | 31.2만 |
|---|
| 2025.10.15 | ₩28,195 | ₩28,382 | ₩27,954 | ₩28,101 | -0.33% | 34.1만 |
|---|
| 2025.10.14 | ₩27,474 | ₩28,168 | ₩27,474 | ₩28,075 | +2.19% | 61만 |
|---|
| 2025.10.13 | ₩27,487 | ₩27,647 | ₩27,380 | ₩27,607 | +0.44% | 29.5만 |
|---|
| 2025.10.10 | ₩28,048 | ₩28,088 | ₩27,247 | ₩27,260 | -2.81% | 56.8만 |
|---|