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 | ₩30,735 | ₩30,735 | ₩30,602 | ₩30,615 | -0.39% | 26.3만 |
| 2026.10.08 | ₩30,468 | ₩30,829 | ₩30,335 | ₩30,815 | +1.14% | 40.8만 |
| 2026.10.07 | ₩30,415 | ₩30,575 | ₩30,415 | ₩30,468 | +0.18% | 21만 |
| 2026.10.06 | ₩30,535 | ₩30,615 | ₩30,415 | ₩30,455 | -0.26% | 27.5만 |
| 2026.10.05 | ₩30,508 | ₩30,562 | ₩30,255 | ₩30,495 | -0.04% | 35.5만 |
| 2026.10.02 | ₩30,629 | ₩30,789 | ₩30,508 | ₩30,549 | -0.26% | 48.7만 |
| 2026.10.01 | ₩30,402 | ₩30,549 | ₩30,148 | ₩30,495 | +0.31% | 41.8만 |
| 2026.09.30 | ₩30,735 | ₩30,789 | ₩30,428 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,442 |
| -0.96% |
| 22.2만 |
| 2026.09.29 | ₩30,642 | ₩30,735 | ₩30,522 | ₩30,669 | +0.09% | 34.6만 |
|---|
| 2026.09.28 | ₩30,949 | ₩30,962 | ₩30,589 | ₩30,749 | -0.65% | 50.8만 |
|---|
| 2026.09.25 | ₩30,896 | ₩31,029 | ₩30,695 | ₩30,989 | +0.30% | 32만 |
|---|
| 2026.09.24 | ₩31,096 | ₩31,176 | ₩30,842 | ₩30,869 | -0.73% | 42.5만 |
|---|
| 2026.09.23 | ₩31,216 | ₩31,256 | ₩30,936 | ₩30,949 | -0.86% | 46.8만 |
|---|
| 2026.09.22 | ₩31,509 | ₩31,549 | ₩31,283 | ₩31,283 | -0.72% | 31만 |
|---|
| 2026.09.21 | ₩31,456 | ₩31,496 | ₩31,283 | ₩31,296 | -0.51% | 37.7만 |
|---|
| 2026.09.18 | ₩31,603 | ₩31,656 | ₩31,363 | ₩31,509 | -0.30% | 42.6만 |
|---|
| 2026.09.17 | ₩31,910 | ₩31,923 | ₩31,696 | ₩31,750 | -0.50% | 36.2만 |
|---|
| 2026.09.16 | ₩31,963 | ₩32,043 | ₩31,496 | ₩31,710 | -0.79% | 40.3만 |
|---|
| 2026.09.15 | ₩32,043 | ₩32,057 | ₩31,896 | ₩32,003 | -0.12% | 30.7만 |
|---|
| 2026.09.14 | ₩32,123 | ₩32,350 | ₩32,070 | ₩32,083 | -0.12% | 46.9만 |
|---|
| 2026.09.11 | ₩32,043 | ₩32,123 | ₩31,843 | ₩31,963 | -0.25% | 37.2만 |
|---|
| 2026.09.10 | ₩32,097 | ₩32,150 | ₩31,856 | ₩31,883 | -0.67% | 44.4만 |
|---|
| 2026.09.09 | ₩32,470 | ₩32,470 | ₩32,043 | ₩32,083 | -1.19% | 31.2만 |
|---|
| 2026.09.08 | ₩32,871 | ₩32,924 | ₩32,484 | ₩32,484 | -1.18% | 33.6만 |
|---|
| 2026.09.04 | ₩32,951 | ₩33,138 | ₩32,844 | ₩33,004 | +0.16% | 31.7만 |
|---|
| 2026.09.03 | ₩33,204 | ₩33,298 | ₩32,897 | ₩33,098 | -0.32% | 35.5만 |
|---|
| 2026.09.02 | ₩32,964 | ₩33,271 | ₩32,911 | ₩33,058 | +0.28% | 30.3만 |
|---|
| 2026.09.01 | ₩33,204 | ₩33,311 | ₩32,857 | ₩32,884 | -0.96% | 24.3만 |
|---|
| 2026.08.31 | ₩33,351 | ₩33,351 | ₩33,124 | ₩33,164 | -0.56% | 34.5만 |
|---|
| 2026.08.28 | ₩33,551 | ₩33,658 | ₩33,471 | ₩33,538 | -0.04% | 31.9만 |
|---|
| 2026.08.27 | ₩33,405 | ₩33,551 | ₩33,258 | ₩33,445 | +0.12% | 29.7만 |
|---|
| 2026.08.26 | ₩33,578 | ₩33,738 | ₩33,498 | ₩33,711 | +0.40% | 26.1만 |
|---|
| 2026.08.25 | ₩33,565 | ₩33,711 | ₩33,378 | ₩33,578 | +0.04% | 23.4만 |
|---|
| 2026.08.24 | ₩33,525 | ₩33,752 | ₩33,525 | ₩33,658 | +0.40% | 25.7만 |
|---|
| 2026.08.21 | ₩33,591 | ₩33,711 | ₩33,551 | ₩33,605 | +0.04% | 20만 |
|---|
| 2026.08.20 | ₩33,578 | ₩33,792 | ₩33,511 | ₩33,525 | -0.16% | 20.6만 |
|---|
| 2026.08.19 | ₩33,565 | ₩34,018 | ₩33,565 | ₩33,698 | +0.40% | 30.4만 |
|---|
| 2026.08.18 | ₩33,458 | ₩33,645 | ₩33,338 | ₩33,471 | +0.04% | 24만 |
|---|
| 2026.08.17 | ₩33,525 | ₩33,525 | ₩33,204 | ₩33,204 | -0.96% | 21.6만 |
|---|
| 2026.08.14 | ₩33,752 | ₩33,752 | ₩33,551 | ₩33,645 | -0.32% | 29.8만 |
|---|
| 2026.08.13 | ₩33,338 | ₩33,698 | ₩33,324 | ₩33,685 | +1.04% | 29.1만 |
|---|
| 2026.08.12 | ₩33,244 | ₩33,244 | ₩32,897 | ₩33,138 | -0.32% | 41.2만 |
|---|
| 2026.08.11 | ₩33,058 | ₩33,218 | ₩32,977 | ₩33,138 | +0.24% | 34.4만 |
|---|
| 2026.08.10 | ₩33,218 | ₩33,218 | ₩32,951 | ₩33,071 | -0.44% | 45.6만 |
|---|
| 2026.08.07 | ₩32,991 | ₩33,445 | ₩32,897 | ₩33,311 | +0.97% | 32.7만 |
|---|
| 2026.08.06 | ₩33,391 | ₩33,418 | ₩32,951 | ₩33,018 | -1.12% | 29.7만 |
|---|
| 2026.08.05 | ₩33,378 | ₩33,431 | ₩33,031 | ₩33,231 | -0.44% | 39.2만 |
|---|
| 2026.08.04 | ₩32,524 | ₩33,164 | ₩32,430 | ₩33,151 | +1.93% | 16.2만 |
|---|
| 2026.08.03 | ₩32,444 | ₩32,817 | ₩32,444 | ₩32,684 | +0.74% | 19.6만 |
|---|
| 2026.07.31 | ₩32,470 | ₩32,537 | ₩32,043 | ₩32,243 | -0.70% | 26.1만 |
|---|
| 2026.07.30 | ₩32,871 | ₩32,924 | ₩32,230 | ₩32,510 | -1.10% | 41.8만 |
|---|
| 2026.07.29 | ₩33,111 | ₩33,391 | ₩33,018 | ₩33,071 | -0.12% | 22.1만 |
|---|
| 2026.07.28 | ₩32,857 | ₩33,445 | ₩32,857 | ₩33,164 | +0.93% | 32.6만 |
|---|
| 2026.07.27 | ₩32,364 | ₩32,764 | ₩32,364 | ₩32,671 | +0.95% | 31.3만 |
|---|
| 2026.07.24 | ₩32,110 | ₩32,430 | ₩32,043 | ₩32,283 | +0.54% | 24.4만 |
|---|
| 2026.07.23 | ₩32,390 | ₩32,390 | ₩31,950 | ₩32,017 | -1.15% | 22.9만 |
|---|
| 2026.07.22 | ₩32,684 | ₩32,804 | ₩32,444 | ₩32,524 | -0.49% | 20.7만 |
|---|
| 2026.07.21 | ₩32,444 | ₩32,564 | ₩32,377 | ₩32,510 | +0.21% | 15.4만 |
|---|
| 2026.07.20 | ₩32,684 | ₩32,684 | ₩32,417 | ₩32,537 | -0.45% | 15만 |
|---|
| 2026.07.17 | ₩32,964 | ₩33,365 | ₩32,617 | ₩32,777 | -0.57% | 19.8만 |
|---|
| 2026.07.16 | ₩32,123 | ₩32,951 | ₩32,030 | ₩32,897 | +2.41% | 20.9만 |
|---|
| 2026.07.15 | ₩31,710 | ₩32,217 | ₩31,710 | ₩31,910 | +0.63% | 20.8만 |
|---|
| 2026.07.14 | ₩31,843 | ₩31,843 | ₩31,616 | ₩31,723 | -0.38% | 11.5만 |
|---|
| 2026.07.13 | ₩31,776 | ₩32,043 | ₩31,776 | ₩31,843 | +0.21% | 16.6만 |
|---|
| 2026.07.10 | ₩31,469 | ₩31,710 | ₩31,429 | ₩31,643 | +0.55% | 14.7만 |
|---|
| 2026.07.09 | ₩31,229 | ₩31,443 | ₩31,162 | ₩31,296 | +0.21% | 14.6만 |
|---|
| 2026.07.08 | ₩31,710 | ₩31,710 | ₩31,256 | ₩31,269 | -1.39% | 16.2만 |
|---|
| 2026.07.07 | ₩31,696 | ₩32,123 | ₩31,696 | ₩31,790 | +0.29% | 13.5만 |
|---|
| 2026.07.06 | ₩31,696 | ₩31,723 | ₩31,363 | ₩31,536 | -0.51% | 15.5만 |
|---|
| 2026.07.02 | ₩31,509 | ₩31,696 | ₩31,429 | ₩31,683 | +0.55% | 11.5만 |
|---|
| 2026.07.01 | ₩31,002 | ₩31,549 | ₩31,002 | ₩31,323 | +1.03% | 19.3만 |
|---|
| 2026.06.30 | ₩31,216 | ₩31,216 | ₩30,936 | ₩30,936 | -0.90% | 19.2만 |
|---|
| 2026.06.29 | ₩31,389 | ₩31,389 | ₩31,042 | ₩31,269 | -0.38% | 20.4만 |
|---|
| 2026.06.26 | ₩30,842 | ₩31,376 | ₩30,842 | ₩31,363 | +1.69% | 19.6만 |
|---|
| 2026.06.25 | ₩30,709 | ₩31,056 | ₩30,695 | ₩30,775 | +0.22% | 22만 |
|---|
| 2026.06.24 | ₩30,362 | ₩30,695 | ₩30,362 | ₩30,629 | +0.88% | 21.6만 |
|---|
| 2026.06.23 | ₩30,095 | ₩30,402 | ₩30,095 | ₩30,335 | +0.80% | 23.6만 |
|---|
| 2026.06.22 | ₩30,335 | ₩30,388 | ₩29,988 | ₩29,988 | -1.14% | 19.7만 |
|---|
| 2026.06.18 | ₩30,562 | ₩30,562 | ₩30,322 | ₩30,468 | -0.31% | 22.4만 |
|---|
| 2026.06.17 | ₩30,829 | ₩31,056 | ₩30,282 | ₩30,402 | -1.39% | 35.2만 |
|---|
| 2026.06.16 | ₩30,936 | ₩31,136 | ₩30,749 | ₩30,829 | -0.35% | 23.3만 |
|---|
| 2026.06.15 | ₩31,256 | ₩31,309 | ₩30,922 | ₩30,949 | -0.98% | 35.7만 |
|---|
| 2026.06.12 | ₩31,042 | ₩31,283 | ₩30,909 | ₩31,229 | +0.60% | 24.5만 |
|---|
| 2026.06.11 | ₩30,815 | ₩30,989 | ₩30,695 | ₩30,896 | +0.26% | 40.4만 |
|---|
| 2026.06.10 | ₩30,575 | ₩31,016 | ₩30,575 | ₩30,762 | +0.61% | 22.7만 |
|---|
| 2026.06.09 | ₩30,362 | ₩30,709 | ₩30,362 | ₩30,642 | +0.92% | 18만 |
|---|
| 2026.06.08 | ₩30,402 | ₩30,615 | ₩30,322 | ₩30,322 | -0.26% | 13.2만 |
|---|
| 2026.06.05 | ₩30,348 | ₩30,549 | ₩30,295 | ₩30,362 | +0.04% | 15.2만 |
|---|
| 2026.06.04 | ₩30,068 | ₩30,468 | ₩30,068 | ₩30,228 | +0.53% | 15.6만 |
|---|
| 2026.06.03 | ₩30,135 | ₩30,135 | ₩29,841 | ₩29,855 | -0.93% | 14만 |
|---|
| 2026.06.02 | ₩30,308 | ₩30,495 | ₩30,228 | ₩30,308 | 0.00% | 17만 |
|---|
| 2026.06.01 | ₩30,108 | ₩30,442 | ₩30,108 | ₩30,348 | +0.80% | 13.5만 |
|---|
| 2026.05.29 | ₩30,268 | ₩30,428 | ₩30,162 | ₩30,242 | -0.09% | 11.3만 |
|---|
| 2026.05.28 | ₩30,108 | ₩30,348 | ₩29,975 | ₩30,228 | +0.40% | 20.8만 |
|---|
| 2026.05.27 | ₩29,948 | ₩30,215 | ₩29,895 | ₩29,988 | +0.13% | 20만 |
|---|
| 2026.05.26 | ₩30,041 | ₩30,055 | ₩29,801 | ₩29,895 | -0.49% | 13.6만 |
|---|
| 2026.05.22 | ₩29,628 | ₩29,975 | ₩29,574 | ₩29,948 | +1.08% | 15.9만 |
|---|
| 2026.05.21 | ₩29,214 | ₩29,521 | ₩28,920 | ₩29,441 | +0.78% | 18.1만 |
|---|
| 2026.05.20 | ₩29,014 | ₩29,347 | ₩28,734 | ₩29,321 | +1.06% | 24.6만 |
|---|
| 2026.05.19 | ₩29,161 | ₩29,294 | ₩28,920 | ₩29,054 | -0.37% | 25.1만 |
|---|
| 2026.05.18 | ₩28,827 | ₩29,241 | ₩28,734 | ₩29,147 | +1.11% | 36.8만 |
|---|
| 2026.05.15 | ₩28,934 | ₩29,040 | ₩28,653 | ₩28,827 | -0.37% | 30.9만 |
|---|
| 2026.05.14 | ₩29,080 | ₩29,161 | ₩28,854 | ₩28,867 | -0.73% | 20.7만 |
|---|
| 2026.05.13 | ₩29,267 | ₩29,267 | ₩28,747 | ₩28,934 | -1.14% | 19.8만 |
|---|
| 2026.05.12 | ₩29,508 | ₩29,548 | ₩29,094 | ₩29,307 | -0.68% | 26.8만 |
|---|
| 2026.05.11 | ₩29,801 | ₩29,828 | ₩29,374 | ₩29,387 | -1.39% | 14.4만 |
|---|
| 2026.05.08 | ₩29,708 | ₩29,734 | ₩29,387 | ₩29,694 | -0.04% | 14.8만 |
|---|
| 2026.05.07 | ₩29,561 | ₩29,841 | ₩29,521 | ₩29,628 | +0.23% | 19.8만 |
|---|
| 2026.05.06 | ₩29,534 | ₩29,614 | ₩29,387 | ₩29,414 | -0.41% | 17.6만 |
|---|
| 2026.05.05 | ₩29,387 | ₩29,628 | ₩29,187 | ₩29,548 | +0.54% | 13.9만 |
|---|
| 2026.05.04 | ₩29,561 | ₩29,694 | ₩29,187 | ₩29,254 | -1.04% | 19만 |
|---|
| 2026.05.01 | ₩30,041 | ₩30,041 | ₩29,614 | ₩29,668 | -1.24% | 31.7만 |
|---|
| 2026.04.30 | ₩29,574 | ₩30,121 | ₩29,521 | ₩30,081 | +1.71% | 27.1만 |
|---|
| 2026.04.29 | ₩29,614 | ₩29,774 | ₩29,494 | ₩29,601 | -0.05% | 17만 |
|---|
| 2026.04.28 | ₩29,454 | ₩29,761 | ₩29,454 | ₩29,628 | +0.59% | 26.3만 |
|---|
| 2026.04.27 | ₩29,267 | ₩29,481 | ₩29,187 | ₩29,347 | +0.27% | 25.4만 |
|---|
| 2026.04.24 | ₩29,374 | ₩29,401 | ₩29,107 | ₩29,174 | -0.68% | 21.6만 |
|---|
| 2026.04.23 | ₩29,321 | ₩29,414 | ₩29,107 | ₩29,387 | +0.23% | 16.2만 |
|---|
| 2026.04.22 | ₩29,534 | ₩29,588 | ₩29,254 | ₩29,347 | -0.63% | 16.8만 |
|---|
| 2026.04.21 | ₩29,601 | ₩29,855 | ₩29,481 | ₩29,534 | -0.23% | 18.3만 |
|---|
| 2026.04.20 | ₩29,227 | ₩29,628 | ₩29,227 | ₩29,574 | +1.19% | 20.4만 |
|---|
| 2026.04.17 | ₩29,134 | ₩29,481 | ₩29,121 | ₩29,374 | +0.82% | 21.9만 |
|---|
| 2026.04.16 | ₩29,000 | ₩29,187 | ₩28,907 | ₩29,121 | +0.41% | 30.4만 |
|---|
| 2026.04.15 | ₩28,880 | ₩29,014 | ₩28,747 | ₩28,934 | +0.18% | 15.8만 |
|---|
| 2026.04.14 | ₩28,774 | ₩28,987 | ₩28,640 | ₩28,894 | +0.42% | 36.4만 |
|---|
| 2026.04.13 | ₩28,413 | ₩28,840 | ₩28,253 | ₩28,827 | +1.46% | 47.4만 |
|---|
| 2026.04.10 | ₩28,800 | ₩28,800 | ₩28,387 | ₩28,440 | -1.25% | 22.4만 |
|---|
| 2026.04.09 | ₩28,547 | ₩28,760 | ₩28,440 | ₩28,720 | +0.61% | 60.3만 |
|---|
| 2026.04.08 | ₩28,720 | ₩28,800 | ₩28,560 | ₩28,667 | -0.19% | 74.5만 |
|---|
| 2026.04.07 | ₩28,600 | ₩28,734 | ₩28,507 | ₩28,547 | -0.19% | 57.5만 |
|---|
| 2026.04.06 | ₩28,693 | ₩28,707 | ₩28,560 | ₩28,667 | -0.09% | 61.7만 |
|---|
| 2026.04.02 | ₩28,413 | ₩28,880 | ₩28,293 | ₩28,787 | +1.32% | 85.7만 |
|---|
| 2026.04.01 | ₩28,627 | ₩28,627 | ₩28,333 | ₩28,493 | -0.47% | 93만 |
|---|
| 2026.03.31 | ₩28,573 | ₩28,787 | ₩28,293 | ₩28,587 | +0.05% | 184.6만 |
|---|
| 2026.03.30 | ₩28,306 | ₩28,493 | ₩28,213 | ₩28,346 | +0.14% | 103.4만 |
|---|
| 2026.03.27 | ₩28,200 | ₩28,280 | ₩28,026 | ₩28,093 | -0.38% | 116.2만 |
|---|
| 2026.03.26 | ₩27,986 | ₩28,547 | ₩27,986 | ₩28,266 | +1.00% | 119.7만 |
|---|
| 2026.03.25 | ₩28,226 | ₩28,333 | ₩27,826 | ₩28,120 | -0.38% | 109.2만 |
|---|
| 2026.03.24 | ₩27,652 | ₩28,213 | ₩27,626 | ₩27,999 | +1.25% | 129.1만 |
|---|
| 2026.03.23 | ₩27,706 | ₩28,066 | ₩27,492 | ₩27,853 | +0.53% | 185.2만 |
|---|
| 2026.03.20 | ₩27,826 | ₩27,959 | ₩27,412 | ₩27,492 | -1.20% | 59.3만 |
|---|
| 2026.03.19 | ₩27,813 | ₩28,026 | ₩27,679 | ₩27,813 | 0.00% | 108.3만 |
|---|
| 2026.03.18 | ₩28,066 | ₩28,080 | ₩27,906 | ₩27,906 | -0.57% | 56.8만 |
|---|
| 2026.03.17 | ₩28,173 | ₩28,387 | ₩28,133 | ₩28,133 | -0.14% | 36.4만 |
|---|
| 2026.03.16 | ₩28,093 | ₩28,173 | ₩27,973 | ₩28,013 | -0.29% | 41.9만 |
|---|
| 2026.03.13 | ₩28,080 | ₩28,186 | ₩27,893 | ₩27,933 | -0.52% | 98.9만 |
|---|
| 2026.03.12 | ₩27,786 | ₩28,120 | ₩27,719 | ₩27,919 | +0.48% | 47.3만 |
|---|
| 2026.03.11 | ₩27,999 | ₩28,080 | ₩27,773 | ₩27,973 | -0.10% | 50.6만 |
|---|
| 2026.03.10 | ₩28,173 | ₩28,333 | ₩27,919 | ₩28,026 | -0.52% | 52.9만 |
|---|
| 2026.03.09 | ₩28,253 | ₩28,373 | ₩27,719 | ₩28,266 | +0.05% | 43.3만 |
|---|
| 2026.03.06 | ₩28,413 | ₩28,547 | ₩28,013 | ₩28,533 | +0.42% | 75.2만 |
|---|
| 2026.03.05 | ₩28,680 | ₩28,814 | ₩28,493 | ₩28,667 | -0.05% | 62.9만 |
|---|
| 2026.03.04 | ₩28,814 | ₩28,880 | ₩28,573 | ₩28,774 | -0.14% | 23.5만 |
|---|
| 2026.03.03 | ₩28,440 | ₩28,827 | ₩28,160 | ₩28,680 | +0.84% | 26만 |
|---|
| 2026.03.02 | ₩28,707 | ₩28,920 | ₩28,627 | ₩28,827 | +0.42% | 19만 |
|---|
| 2026.02.27 | ₩29,134 | ₩29,134 | ₩28,907 | ₩29,054 | -0.27% | 26.5만 |
|---|
| 2026.02.26 | ₩29,054 | ₩29,294 | ₩29,014 | ₩29,241 | +0.64% | 28.5만 |
|---|
| 2026.02.25 | ₩29,187 | ₩29,187 | ₩28,787 | ₩29,054 | -0.46% | 15.4만 |
|---|
| 2026.02.24 | ₩28,974 | ₩29,214 | ₩28,974 | ₩29,134 | +0.55% | 17.2만 |
|---|
| 2026.02.23 | ₩29,321 | ₩29,427 | ₩28,907 | ₩29,000 | -1.09% | 15.3만 |
|---|
| 2026.02.20 | ₩29,307 | ₩29,588 | ₩29,201 | ₩29,521 | +0.73% | 9.1만 |
|---|
| 2026.02.19 | ₩29,361 | ₩29,441 | ₩29,214 | ₩29,374 | +0.05% | 21.3만 |
|---|
| 2026.02.18 | ₩29,334 | ₩29,521 | ₩29,281 | ₩29,374 | +0.14% | 12만 |
|---|
| 2026.02.17 | ₩29,548 | ₩29,681 | ₩29,161 | ₩29,321 | -0.77% | 18.1만 |
|---|
| 2026.02.13 | ₩29,281 | ₩29,534 | ₩29,267 | ₩29,481 | +0.68% | 13.2만 |
|---|
| 2026.02.12 | ₩29,774 | ₩29,841 | ₩29,227 | ₩29,361 | -1.39% | 19.3만 |
|---|
| 2026.02.11 | ₩29,788 | ₩29,881 | ₩29,601 | ₩29,721 | -0.22% | 31만 |
|---|
| 2026.02.10 | ₩29,561 | ₩29,801 | ₩29,561 | ₩29,708 | +0.50% | 15.1만 |
|---|
| 2026.02.09 | ₩29,748 | ₩29,748 | ₩29,454 | ₩29,534 | -0.72% | 10.2만 |
|---|
| 2026.02.06 | ₩29,734 | ₩29,961 | ₩29,614 | ₩29,788 | +0.18% | 14.2만 |
|---|
| 2026.02.05 | ₩29,721 | ₩29,841 | ₩29,374 | ₩29,521 | -0.67% | 13.5만 |
|---|
| 2026.02.04 | ₩29,307 | ₩29,881 | ₩29,307 | ₩29,801 | +1.68% | 24.9만 |
|---|
| 2026.02.03 | ₩28,974 | ₩29,387 | ₩28,974 | ₩29,174 | +0.69% | 26.4만 |
|---|
| 2026.02.02 | ₩28,854 | ₩29,094 | ₩28,680 | ₩29,054 | +0.69% | 23.6만 |
|---|
| 2026.01.30 | ₩28,507 | ₩28,880 | ₩28,480 | ₩28,867 | +1.26% | 24.5만 |
|---|
| 2026.01.29 | ₩28,280 | ₩28,453 | ₩28,186 | ₩28,306 | +0.09% | 18.6만 |
|---|
| 2026.01.28 | ₩28,507 | ₩28,600 | ₩28,160 | ₩28,213 | -1.03% | 24.3만 |
|---|
| 2026.01.27 | ₩28,480 | ₩28,613 | ₩28,440 | ₩28,573 | +0.33% | 22.8만 |
|---|
| 2026.01.26 | ₩28,547 | ₩28,640 | ₩28,387 | ₩28,573 | +0.09% | 19.6만 |
|---|
| 2026.01.23 | ₩28,720 | ₩28,774 | ₩28,413 | ₩28,467 | -0.88% | 12.8만 |
|---|
| 2026.01.22 | ₩28,680 | ₩28,920 | ₩28,680 | ₩28,774 | +0.33% | 17.1만 |
|---|
| 2026.01.21 | ₩28,266 | ₩28,734 | ₩28,266 | ₩28,653 | +1.37% | 25만 |
|---|
| 2026.01.20 | ₩28,200 | ₩28,320 | ₩28,080 | ₩28,133 | -0.24% | 24.1만 |
|---|
| 2026.01.16 | ₩28,734 | ₩28,760 | ₩28,587 | ₩28,667 | -0.23% | 14.3만 |
|---|
| 2026.01.15 | ₩28,627 | ₩28,907 | ₩28,493 | ₩28,840 | +0.75% | 14.8만 |
|---|
| 2026.01.14 | ₩28,186 | ₩28,640 | ₩28,186 | ₩28,613 | +1.52% | 18만 |
|---|
| 2026.01.13 | ₩28,266 | ₩28,360 | ₩28,053 | ₩28,160 | -0.38% | 16.2만 |
|---|
| 2026.01.12 | ₩28,280 | ₩28,280 | ₩28,093 | ₩28,226 | -0.19% | 20.8만 |
|---|
| 2026.01.09 | ₩28,400 | ₩28,493 | ₩28,186 | ₩28,346 | -0.19% | 31.3만 |
|---|
| 2026.01.08 | ₩27,599 | ₩28,427 | ₩27,572 | ₩28,266 | +2.42% | 24.1만 |
|---|
| 2026.01.07 | ₩28,093 | ₩28,093 | ₩27,652 | ₩27,693 | -1.43% | 47.1만 |
|---|
| 2026.01.06 | ₩27,612 | ₩28,093 | ₩27,612 | ₩28,053 | +1.59% | 38.7만 |
|---|
| 2026.01.05 | ₩27,479 | ₩27,773 | ₩27,399 | ₩27,639 | +0.58% | 36.6만 |
|---|
| 2026.01.02 | ₩27,292 | ₩27,519 | ₩27,039 | ₩27,412 | +0.44% | 31.7만 |
|---|
| 2025.12.31 | ₩27,359 | ₩27,386 | ₩27,185 | ₩27,212 | -0.54% | 13.1만 |
|---|
| 2025.12.30 | ₩27,399 | ₩27,452 | ₩27,346 | ₩27,386 | -0.05% | 27.1만 |
|---|
| 2025.12.29 | ₩27,426 | ₩27,492 | ₩27,346 | ₩27,399 | -0.10% | 28.4만 |
|---|
| 2025.12.26 | ₩27,452 | ₩27,479 | ₩27,332 | ₩27,452 | 0.00% | 25.5만 |
|---|
| 2025.12.24 | ₩27,319 | ₩27,439 | ₩27,292 | ₩27,426 | +0.39% | 20.8만 |
|---|
| 2025.12.23 | ₩27,439 | ₩27,506 | ₩27,252 | ₩27,265 | -0.63% | 27.7만 |
|---|
| 2025.12.22 | ₩27,372 | ₩27,559 | ₩27,372 | ₩27,452 | +0.29% | 30.2만 |
|---|
| 2025.12.19 | ₩27,639 | ₩27,639 | ₩27,426 | ₩27,452 | -0.68% | 80.4만 |
|---|
| 2025.12.18 | ₩27,786 | ₩27,866 | ₩27,666 | ₩27,679 | -0.38% | 20.4만 |
|---|
| 2025.12.17 | ₩27,612 | ₩27,839 | ₩27,599 | ₩27,719 | +0.39% | 23만 |
|---|
| 2025.12.16 | ₩27,759 | ₩27,839 | ₩27,492 | ₩27,612 | -0.53% | 27.7만 |
|---|
| 2025.12.15 | ₩27,893 | ₩27,893 | ₩27,639 | ₩27,799 | -0.33% | 65.6만 |
|---|
| 2025.12.12 | ₩27,893 | ₩27,919 | ₩27,679 | ₩27,746 | -0.53% | 26.2만 |
|---|
| 2025.12.11 | ₩27,586 | ₩27,893 | ₩27,586 | ₩27,746 | +0.58% | 30.8만 |
|---|
| 2025.12.10 | ₩27,132 | ₩27,626 | ₩27,132 | ₩27,572 | +1.62% | 51.2만 |
|---|
| 2025.12.09 | ₩27,119 | ₩27,306 | ₩27,119 | ₩27,132 | +0.05% | 45.8만 |
|---|
| 2025.12.08 | ₩27,252 | ₩27,279 | ₩27,065 | ₩27,105 | -0.54% | 59.9만 |
|---|
| 2025.12.05 | ₩27,185 | ₩27,332 | ₩27,159 | ₩27,212 | +0.10% | 46.7만 |
|---|
| 2025.12.04 | ₩27,412 | ₩27,479 | ₩27,159 | ₩27,199 | -0.78% | 85.1만 |
|---|
| 2025.12.03 | ₩27,265 | ₩27,506 | ₩27,265 | ₩27,359 | +0.34% | 164.6만 |
|---|
| 2025.12.02 | ₩27,412 | ₩27,412 | ₩27,132 | ₩27,159 | -0.93% | 22.5만 |
|---|
| 2025.12.01 | ₩27,319 | ₩27,506 | ₩27,292 | ₩27,346 | +0.10% | 143.8만 |
|---|
| 2025.11.28 | ₩27,386 | ₩27,466 | ₩27,319 | ₩27,439 | +0.19% | 62.6만 |
|---|
| 2025.11.26 | ₩27,132 | ₩27,466 | ₩27,132 | ₩27,359 | +0.84% | 138.2만 |
|---|
| 2025.11.25 | ₩26,825 | ₩27,225 | ₩26,812 | ₩27,145 | +1.19% | 301.5만 |
|---|
| 2025.11.24 | ₩26,705 | ₩26,772 | ₩26,491 | ₩26,692 | -0.05% | 27.1만 |
|---|
| 2025.11.21 | ₩26,238 | ₩26,972 | ₩26,238 | ₩26,772 | +2.03% | 34.9만 |
|---|
| 2025.11.20 | ₩26,411 | ₩26,625 | ₩26,144 | ₩26,158 | -0.96% | 78.9만 |
|---|
| 2025.11.19 | ₩26,558 | ₩26,585 | ₩26,211 | ₩26,291 | -1.01% | 38만 |
|---|
| 2025.11.18 | ₩26,465 | ₩26,785 | ₩26,465 | ₩26,665 | +0.76% | 51.2만 |
|---|
| 2025.11.17 | ₩26,878 | ₩26,945 | ₩26,478 | ₩26,531 | -1.29% | 31만 |
|---|
| 2025.11.14 | ₩27,012 | ₩27,039 | ₩26,745 | ₩26,932 | -0.30% | 24.3만 |
|---|
| 2025.11.13 | ₩27,199 | ₩27,359 | ₩27,065 | ₩27,105 | -0.34% | 19.2만 |
|---|
| 2025.11.12 | ₩27,306 | ₩27,452 | ₩27,252 | ₩27,279 | -0.10% | 20.3만 |
|---|
| 2025.11.11 | ₩27,079 | ₩27,346 | ₩27,079 | ₩27,292 | +0.79% | 21.6만 |
|---|
| 2025.11.10 | ₩27,132 | ₩27,172 | ₩26,865 | ₩26,999 | -0.49% | 33.9만 |
|---|
| 2025.11.07 | ₩26,878 | ₩27,079 | ₩26,865 | ₩27,079 | +0.74% | 43.5만 |
|---|
| 2025.11.06 | ₩27,132 | ₩27,185 | ₩26,905 | ₩26,905 | -0.84% | 59.4만 |
|---|
| 2025.11.05 | ₩27,292 | ₩27,532 | ₩27,212 | ₩27,386 | +0.34% | 26.6만 |
|---|
| 2025.11.04 | ₩27,346 | ₩27,519 | ₩27,292 | ₩27,372 | +0.10% | 22.6만 |
|---|
| 2025.11.03 | ₩27,466 | ₩27,506 | ₩27,119 | ₩27,492 | +0.10% | 25.2만 |
|---|
| 2025.10.31 | ₩27,452 | ₩27,626 | ₩27,239 | ₩27,572 | +0.44% | 28.8만 |
|---|
| 2025.10.30 | ₩27,626 | ₩27,826 | ₩27,479 | ₩27,506 | -0.43% | 22.2만 |
|---|
| 2025.10.29 | ₩28,106 | ₩28,160 | ₩27,639 | ₩27,733 | -1.33% | 66.6만 |
|---|
| 2025.10.28 | ₩28,346 | ₩28,387 | ₩28,120 | ₩28,160 | -0.66% | 42.4만 |
|---|
| 2025.10.27 | ₩28,226 | ₩28,293 | ₩28,173 | ₩28,266 | +0.14% | 35.5만 |
|---|
| 2025.10.24 | ₩28,226 | ₩28,253 | ₩28,106 | ₩28,160 | -0.24% | 31.1만 |
|---|
| 2025.10.23 | ₩28,093 | ₩28,093 | ₩27,839 | ₩27,986 | -0.38% | 31.3만 |
|---|
| 2025.10.22 | ₩28,066 | ₩28,200 | ₩27,933 | ₩28,013 | -0.19% | 41만 |
|---|
| 2025.10.21 | ₩28,040 | ₩28,226 | ₩27,986 | ₩28,106 | +0.24% | 30.2만 |
|---|
| 2025.10.20 | ₩27,919 | ₩28,080 | ₩27,906 | ₩28,053 | +0.48% | 16.8만 |
|---|
| 2025.10.17 | ₩27,813 | ₩27,946 | ₩27,759 | ₩27,919 | +0.38% | 41.7만 |
|---|
| 2025.10.16 | ₩28,120 | ₩28,160 | ₩27,706 | ₩27,786 | -1.19% | 31.2만 |
|---|
| 2025.10.15 | ₩28,186 | ₩28,373 | ₩27,946 | ₩28,093 | -0.33% | 34.1만 |
|---|
| 2025.10.14 | ₩27,466 | ₩28,160 | ₩27,466 | ₩28,066 | +2.19% | 61만 |
|---|
| 2025.10.13 | ₩27,479 | ₩27,639 | ₩27,372 | ₩27,599 | +0.44% | 29.5만 |
|---|
| 2025.10.10 | ₩28,040 | ₩28,080 | ₩27,239 | ₩27,252 | -2.81% | 56.8만 |
|---|