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 | ₩30,740 | ₩30,740 | ₩30,607 | ₩30,620 | -0.39% | 26.3만 |
| 2026.10.08 | ₩30,473 | ₩30,834 | ₩30,340 | ₩30,820 | +1.14% | 40.8만 |
| 2026.10.07 | ₩30,420 | ₩30,580 | ₩30,420 | ₩30,473 | +0.18% | 21만 |
| 2026.10.06 | ₩30,540 | ₩30,620 | ₩30,420 | ₩30,460 | -0.26% | 27.5만 |
| 2026.10.05 | ₩30,513 | ₩30,567 | ₩30,260 | ₩30,500 | -0.04% | 35.5만 |
| 2026.10.02 | ₩30,633 | ₩30,794 | ₩30,513 | ₩30,553 | -0.26% | 48.7만 |
| 2026.10.01 | ₩30,407 | ₩30,553 | ₩30,153 | ₩30,500 | +0.31% | 41.8만 |
| 2026.09.30 | ₩30,740 | ₩30,794 | ₩30,433 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,447 |
| -0.96% |
| 22.2만 |
| 2026.09.29 | ₩30,647 | ₩30,740 | ₩30,527 | ₩30,673 | +0.09% | 34.6만 |
|---|
| 2026.09.28 | ₩30,954 | ₩30,967 | ₩30,593 | ₩30,754 | -0.65% | 50.8만 |
|---|
| 2026.09.25 | ₩30,900 | ₩31,034 | ₩30,700 | ₩30,994 | +0.30% | 32만 |
|---|
| 2026.09.24 | ₩31,101 | ₩31,181 | ₩30,847 | ₩30,874 | -0.73% | 42.5만 |
|---|
| 2026.09.23 | ₩31,221 | ₩31,261 | ₩30,940 | ₩30,954 | -0.86% | 46.8만 |
|---|
| 2026.09.22 | ₩31,514 | ₩31,554 | ₩31,287 | ₩31,287 | -0.72% | 31만 |
|---|
| 2026.09.21 | ₩31,461 | ₩31,501 | ₩31,287 | ₩31,301 | -0.51% | 37.7만 |
|---|
| 2026.09.18 | ₩31,608 | ₩31,661 | ₩31,368 | ₩31,514 | -0.30% | 42.6만 |
|---|
| 2026.09.17 | ₩31,915 | ₩31,928 | ₩31,701 | ₩31,755 | -0.50% | 36.2만 |
|---|
| 2026.09.16 | ₩31,968 | ₩32,048 | ₩31,501 | ₩31,715 | -0.79% | 40.3만 |
|---|
| 2026.09.15 | ₩32,048 | ₩32,062 | ₩31,901 | ₩32,008 | -0.12% | 30.7만 |
|---|
| 2026.09.14 | ₩32,128 | ₩32,355 | ₩32,075 | ₩32,088 | -0.12% | 46.9만 |
|---|
| 2026.09.11 | ₩32,048 | ₩32,128 | ₩31,848 | ₩31,968 | -0.25% | 37.2만 |
|---|
| 2026.09.10 | ₩32,102 | ₩32,155 | ₩31,861 | ₩31,888 | -0.67% | 44.4만 |
|---|
| 2026.09.09 | ₩32,475 | ₩32,475 | ₩32,048 | ₩32,088 | -1.19% | 31.2만 |
|---|
| 2026.09.08 | ₩32,876 | ₩32,929 | ₩32,489 | ₩32,489 | -1.18% | 33.6만 |
|---|
| 2026.09.04 | ₩32,956 | ₩33,143 | ₩32,849 | ₩33,009 | +0.16% | 31.7만 |
|---|
| 2026.09.03 | ₩33,210 | ₩33,303 | ₩32,903 | ₩33,103 | -0.32% | 35.5만 |
|---|
| 2026.09.02 | ₩32,969 | ₩33,276 | ₩32,916 | ₩33,063 | +0.28% | 30.3만 |
|---|
| 2026.09.01 | ₩33,210 | ₩33,316 | ₩32,863 | ₩32,889 | -0.96% | 24.3만 |
|---|
| 2026.08.31 | ₩33,356 | ₩33,356 | ₩33,129 | ₩33,170 | -0.56% | 34.5만 |
|---|
| 2026.08.28 | ₩33,557 | ₩33,663 | ₩33,477 | ₩33,543 | -0.04% | 31.9만 |
|---|
| 2026.08.27 | ₩33,410 | ₩33,557 | ₩33,263 | ₩33,450 | +0.12% | 29.7만 |
|---|
| 2026.08.26 | ₩33,583 | ₩33,743 | ₩33,503 | ₩33,717 | +0.40% | 26.1만 |
|---|
| 2026.08.25 | ₩33,570 | ₩33,717 | ₩33,383 | ₩33,583 | +0.04% | 23.4만 |
|---|
| 2026.08.24 | ₩33,530 | ₩33,757 | ₩33,530 | ₩33,663 | +0.40% | 25.7만 |
|---|
| 2026.08.21 | ₩33,597 | ₩33,717 | ₩33,557 | ₩33,610 | +0.04% | 20만 |
|---|
| 2026.08.20 | ₩33,583 | ₩33,797 | ₩33,517 | ₩33,530 | -0.16% | 20.6만 |
|---|
| 2026.08.19 | ₩33,570 | ₩34,024 | ₩33,570 | ₩33,703 | +0.40% | 30.4만 |
|---|
| 2026.08.18 | ₩33,463 | ₩33,650 | ₩33,343 | ₩33,477 | +0.04% | 24만 |
|---|
| 2026.08.17 | ₩33,530 | ₩33,530 | ₩33,210 | ₩33,210 | -0.96% | 21.6만 |
|---|
| 2026.08.14 | ₩33,757 | ₩33,757 | ₩33,557 | ₩33,650 | -0.32% | 29.8만 |
|---|
| 2026.08.13 | ₩33,343 | ₩33,703 | ₩33,330 | ₩33,690 | +1.04% | 29.1만 |
|---|
| 2026.08.12 | ₩33,250 | ₩33,250 | ₩32,903 | ₩33,143 | -0.32% | 41.2만 |
|---|
| 2026.08.11 | ₩33,063 | ₩33,223 | ₩32,983 | ₩33,143 | +0.24% | 34.4만 |
|---|
| 2026.08.10 | ₩33,223 | ₩33,223 | ₩32,956 | ₩33,076 | -0.44% | 45.6만 |
|---|
| 2026.08.07 | ₩32,996 | ₩33,450 | ₩32,903 | ₩33,316 | +0.97% | 32.7만 |
|---|
| 2026.08.06 | ₩33,396 | ₩33,423 | ₩32,956 | ₩33,023 | -1.12% | 29.7만 |
|---|
| 2026.08.05 | ₩33,383 | ₩33,436 | ₩33,036 | ₩33,236 | -0.44% | 39.2만 |
|---|
| 2026.08.04 | ₩32,529 | ₩33,170 | ₩32,435 | ₩33,156 | +1.93% | 16.2만 |
|---|
| 2026.08.03 | ₩32,449 | ₩32,822 | ₩32,449 | ₩32,689 | +0.74% | 19.6만 |
|---|
| 2026.07.31 | ₩32,475 | ₩32,542 | ₩32,048 | ₩32,249 | -0.70% | 26.1만 |
|---|
| 2026.07.30 | ₩32,876 | ₩32,929 | ₩32,235 | ₩32,515 | -1.10% | 41.8만 |
|---|
| 2026.07.29 | ₩33,116 | ₩33,396 | ₩33,023 | ₩33,076 | -0.12% | 22.1만 |
|---|
| 2026.07.28 | ₩32,863 | ₩33,450 | ₩32,863 | ₩33,170 | +0.93% | 32.6만 |
|---|
| 2026.07.27 | ₩32,369 | ₩32,769 | ₩32,369 | ₩32,676 | +0.95% | 31.3만 |
|---|
| 2026.07.24 | ₩32,115 | ₩32,435 | ₩32,048 | ₩32,289 | +0.54% | 24.4만 |
|---|
| 2026.07.23 | ₩32,395 | ₩32,395 | ₩31,955 | ₩32,022 | -1.15% | 22.9만 |
|---|
| 2026.07.22 | ₩32,689 | ₩32,809 | ₩32,449 | ₩32,529 | -0.49% | 20.7만 |
|---|
| 2026.07.21 | ₩32,449 | ₩32,569 | ₩32,382 | ₩32,515 | +0.21% | 15.4만 |
|---|
| 2026.07.20 | ₩32,689 | ₩32,689 | ₩32,422 | ₩32,542 | -0.45% | 15만 |
|---|
| 2026.07.17 | ₩32,969 | ₩33,370 | ₩32,622 | ₩32,782 | -0.57% | 19.8만 |
|---|
| 2026.07.16 | ₩32,128 | ₩32,956 | ₩32,035 | ₩32,903 | +2.41% | 20.9만 |
|---|
| 2026.07.15 | ₩31,715 | ₩32,222 | ₩31,715 | ₩31,915 | +0.63% | 20.8만 |
|---|
| 2026.07.14 | ₩31,848 | ₩31,848 | ₩31,621 | ₩31,728 | -0.38% | 11.5만 |
|---|
| 2026.07.13 | ₩31,781 | ₩32,048 | ₩31,781 | ₩31,848 | +0.21% | 16.6만 |
|---|
| 2026.07.10 | ₩31,474 | ₩31,715 | ₩31,434 | ₩31,648 | +0.55% | 14.7만 |
|---|
| 2026.07.09 | ₩31,234 | ₩31,448 | ₩31,167 | ₩31,301 | +0.21% | 14.6만 |
|---|
| 2026.07.08 | ₩31,715 | ₩31,715 | ₩31,261 | ₩31,274 | -1.39% | 16.2만 |
|---|
| 2026.07.07 | ₩31,701 | ₩32,128 | ₩31,701 | ₩31,795 | +0.29% | 13.5만 |
|---|
| 2026.07.06 | ₩31,701 | ₩31,728 | ₩31,368 | ₩31,541 | -0.51% | 15.5만 |
|---|
| 2026.07.02 | ₩31,514 | ₩31,701 | ₩31,434 | ₩31,688 | +0.55% | 11.5만 |
|---|
| 2026.07.01 | ₩31,007 | ₩31,554 | ₩31,007 | ₩31,328 | +1.03% | 19.3만 |
|---|
| 2026.06.30 | ₩31,221 | ₩31,221 | ₩30,940 | ₩30,940 | -0.90% | 19.2만 |
|---|
| 2026.06.29 | ₩31,394 | ₩31,394 | ₩31,047 | ₩31,274 | -0.38% | 20.4만 |
|---|
| 2026.06.26 | ₩30,847 | ₩31,381 | ₩30,847 | ₩31,368 | +1.69% | 19.6만 |
|---|
| 2026.06.25 | ₩30,714 | ₩31,061 | ₩30,700 | ₩30,780 | +0.22% | 22만 |
|---|
| 2026.06.24 | ₩30,366 | ₩30,700 | ₩30,366 | ₩30,633 | +0.88% | 21.6만 |
|---|
| 2026.06.23 | ₩30,100 | ₩30,407 | ₩30,100 | ₩30,340 | +0.80% | 23.6만 |
|---|
| 2026.06.22 | ₩30,340 | ₩30,393 | ₩29,993 | ₩29,993 | -1.14% | 19.7만 |
|---|
| 2026.06.18 | ₩30,567 | ₩30,567 | ₩30,326 | ₩30,473 | -0.31% | 22.4만 |
|---|
| 2026.06.17 | ₩30,834 | ₩31,061 | ₩30,286 | ₩30,407 | -1.39% | 35.2만 |
|---|
| 2026.06.16 | ₩30,940 | ₩31,141 | ₩30,754 | ₩30,834 | -0.35% | 23.3만 |
|---|
| 2026.06.15 | ₩31,261 | ₩31,314 | ₩30,927 | ₩30,954 | -0.98% | 35.7만 |
|---|
| 2026.06.12 | ₩31,047 | ₩31,287 | ₩30,914 | ₩31,234 | +0.60% | 24.5만 |
|---|
| 2026.06.11 | ₩30,820 | ₩30,994 | ₩30,700 | ₩30,900 | +0.26% | 40.4만 |
|---|
| 2026.06.10 | ₩30,580 | ₩31,021 | ₩30,580 | ₩30,767 | +0.61% | 22.7만 |
|---|
| 2026.06.09 | ₩30,366 | ₩30,714 | ₩30,366 | ₩30,647 | +0.92% | 18만 |
|---|
| 2026.06.08 | ₩30,407 | ₩30,620 | ₩30,326 | ₩30,326 | -0.26% | 13.2만 |
|---|
| 2026.06.05 | ₩30,353 | ₩30,553 | ₩30,300 | ₩30,366 | +0.04% | 15.2만 |
|---|
| 2026.06.04 | ₩30,073 | ₩30,473 | ₩30,073 | ₩30,233 | +0.53% | 15.6만 |
|---|
| 2026.06.03 | ₩30,140 | ₩30,140 | ₩29,846 | ₩29,859 | -0.93% | 14만 |
|---|
| 2026.06.02 | ₩30,313 | ₩30,500 | ₩30,233 | ₩30,313 | 0.00% | 17만 |
|---|
| 2026.06.01 | ₩30,113 | ₩30,447 | ₩30,113 | ₩30,353 | +0.80% | 13.5만 |
|---|
| 2026.05.29 | ₩30,273 | ₩30,433 | ₩30,166 | ₩30,246 | -0.09% | 11.3만 |
|---|
| 2026.05.28 | ₩30,113 | ₩30,353 | ₩29,979 | ₩30,233 | +0.40% | 20.8만 |
|---|
| 2026.05.27 | ₩29,953 | ₩30,220 | ₩29,899 | ₩29,993 | +0.13% | 20만 |
|---|
| 2026.05.26 | ₩30,046 | ₩30,059 | ₩29,806 | ₩29,899 | -0.49% | 13.6만 |
|---|
| 2026.05.22 | ₩29,632 | ₩29,979 | ₩29,579 | ₩29,953 | +1.08% | 15.9만 |
|---|
| 2026.05.21 | ₩29,219 | ₩29,526 | ₩28,925 | ₩29,445 | +0.78% | 18.1만 |
|---|
| 2026.05.20 | ₩29,018 | ₩29,352 | ₩28,738 | ₩29,325 | +1.06% | 24.6만 |
|---|
| 2026.05.19 | ₩29,165 | ₩29,299 | ₩28,925 | ₩29,058 | -0.37% | 25.1만 |
|---|
| 2026.05.18 | ₩28,831 | ₩29,245 | ₩28,738 | ₩29,152 | +1.11% | 36.8만 |
|---|
| 2026.05.15 | ₩28,938 | ₩29,045 | ₩28,658 | ₩28,831 | -0.37% | 30.9만 |
|---|
| 2026.05.14 | ₩29,085 | ₩29,165 | ₩28,858 | ₩28,872 | -0.73% | 20.7만 |
|---|
| 2026.05.13 | ₩29,272 | ₩29,272 | ₩28,751 | ₩28,938 | -1.14% | 19.8만 |
|---|
| 2026.05.12 | ₩29,512 | ₩29,552 | ₩29,098 | ₩29,312 | -0.68% | 26.8만 |
|---|
| 2026.05.11 | ₩29,806 | ₩29,833 | ₩29,379 | ₩29,392 | -1.39% | 14.4만 |
|---|
| 2026.05.08 | ₩29,712 | ₩29,739 | ₩29,392 | ₩29,699 | -0.04% | 14.8만 |
|---|
| 2026.05.07 | ₩29,566 | ₩29,846 | ₩29,526 | ₩29,632 | +0.23% | 19.8만 |
|---|
| 2026.05.06 | ₩29,539 | ₩29,619 | ₩29,392 | ₩29,419 | -0.41% | 17.6만 |
|---|
| 2026.05.05 | ₩29,392 | ₩29,632 | ₩29,192 | ₩29,552 | +0.54% | 13.9만 |
|---|
| 2026.05.04 | ₩29,566 | ₩29,699 | ₩29,192 | ₩29,259 | -1.04% | 19만 |
|---|
| 2026.05.01 | ₩30,046 | ₩30,046 | ₩29,619 | ₩29,672 | -1.24% | 31.7만 |
|---|
| 2026.04.30 | ₩29,579 | ₩30,126 | ₩29,526 | ₩30,086 | +1.71% | 27.1만 |
|---|
| 2026.04.29 | ₩29,619 | ₩29,779 | ₩29,499 | ₩29,606 | -0.05% | 17만 |
|---|
| 2026.04.28 | ₩29,459 | ₩29,766 | ₩29,459 | ₩29,632 | +0.59% | 26.3만 |
|---|
| 2026.04.27 | ₩29,272 | ₩29,486 | ₩29,192 | ₩29,352 | +0.27% | 25.4만 |
|---|
| 2026.04.24 | ₩29,379 | ₩29,405 | ₩29,112 | ₩29,179 | -0.68% | 21.6만 |
|---|
| 2026.04.23 | ₩29,325 | ₩29,419 | ₩29,112 | ₩29,392 | +0.23% | 16.2만 |
|---|
| 2026.04.22 | ₩29,539 | ₩29,592 | ₩29,259 | ₩29,352 | -0.63% | 16.8만 |
|---|
| 2026.04.21 | ₩29,606 | ₩29,859 | ₩29,486 | ₩29,539 | -0.23% | 18.3만 |
|---|
| 2026.04.20 | ₩29,232 | ₩29,632 | ₩29,232 | ₩29,579 | +1.19% | 20.4만 |
|---|
| 2026.04.17 | ₩29,138 | ₩29,486 | ₩29,125 | ₩29,379 | +0.82% | 21.9만 |
|---|
| 2026.04.16 | ₩29,005 | ₩29,192 | ₩28,912 | ₩29,125 | +0.41% | 30.4만 |
|---|
| 2026.04.15 | ₩28,885 | ₩29,018 | ₩28,751 | ₩28,938 | +0.18% | 15.8만 |
|---|
| 2026.04.14 | ₩28,778 | ₩28,992 | ₩28,645 | ₩28,898 | +0.42% | 36.4만 |
|---|
| 2026.04.13 | ₩28,418 | ₩28,845 | ₩28,258 | ₩28,831 | +1.46% | 47.4만 |
|---|
| 2026.04.10 | ₩28,805 | ₩28,805 | ₩28,391 | ₩28,444 | -1.25% | 22.4만 |
|---|
| 2026.04.09 | ₩28,551 | ₩28,765 | ₩28,444 | ₩28,725 | +0.61% | 60.3만 |
|---|
| 2026.04.08 | ₩28,725 | ₩28,805 | ₩28,565 | ₩28,671 | -0.19% | 74.5만 |
|---|
| 2026.04.07 | ₩28,605 | ₩28,738 | ₩28,511 | ₩28,551 | -0.19% | 57.5만 |
|---|
| 2026.04.06 | ₩28,698 | ₩28,711 | ₩28,565 | ₩28,671 | -0.09% | 61.7만 |
|---|
| 2026.04.02 | ₩28,418 | ₩28,885 | ₩28,298 | ₩28,791 | +1.32% | 85.7만 |
|---|
| 2026.04.01 | ₩28,631 | ₩28,631 | ₩28,338 | ₩28,498 | -0.47% | 93만 |
|---|
| 2026.03.31 | ₩28,578 | ₩28,791 | ₩28,298 | ₩28,591 | +0.05% | 184.6만 |
|---|
| 2026.03.30 | ₩28,311 | ₩28,498 | ₩28,217 | ₩28,351 | +0.14% | 103.4만 |
|---|
| 2026.03.27 | ₩28,204 | ₩28,284 | ₩28,031 | ₩28,097 | -0.38% | 116.2만 |
|---|
| 2026.03.26 | ₩27,991 | ₩28,551 | ₩27,991 | ₩28,271 | +1.00% | 119.7만 |
|---|
| 2026.03.25 | ₩28,231 | ₩28,338 | ₩27,830 | ₩28,124 | -0.38% | 109.2만 |
|---|
| 2026.03.24 | ₩27,657 | ₩28,217 | ₩27,630 | ₩28,004 | +1.25% | 129.1만 |
|---|
| 2026.03.23 | ₩27,710 | ₩28,071 | ₩27,497 | ₩27,857 | +0.53% | 185.2만 |
|---|
| 2026.03.20 | ₩27,830 | ₩27,964 | ₩27,417 | ₩27,497 | -1.20% | 59.3만 |
|---|
| 2026.03.19 | ₩27,817 | ₩28,031 | ₩27,684 | ₩27,817 | 0.00% | 108.3만 |
|---|
| 2026.03.18 | ₩28,071 | ₩28,084 | ₩27,910 | ₩27,910 | -0.57% | 56.8만 |
|---|
| 2026.03.17 | ₩28,177 | ₩28,391 | ₩28,137 | ₩28,137 | -0.14% | 36.4만 |
|---|
| 2026.03.16 | ₩28,097 | ₩28,177 | ₩27,977 | ₩28,017 | -0.29% | 41.9만 |
|---|
| 2026.03.13 | ₩28,084 | ₩28,191 | ₩27,897 | ₩27,937 | -0.52% | 98.9만 |
|---|
| 2026.03.12 | ₩27,790 | ₩28,124 | ₩27,724 | ₩27,924 | +0.48% | 47.3만 |
|---|
| 2026.03.11 | ₩28,004 | ₩28,084 | ₩27,777 | ₩27,977 | -0.10% | 50.6만 |
|---|
| 2026.03.10 | ₩28,177 | ₩28,338 | ₩27,924 | ₩28,031 | -0.52% | 52.9만 |
|---|
| 2026.03.09 | ₩28,258 | ₩28,378 | ₩27,724 | ₩28,271 | +0.05% | 43.3만 |
|---|
| 2026.03.06 | ₩28,418 | ₩28,551 | ₩28,017 | ₩28,538 | +0.42% | 75.2만 |
|---|
| 2026.03.05 | ₩28,685 | ₩28,818 | ₩28,498 | ₩28,671 | -0.05% | 62.9만 |
|---|
| 2026.03.04 | ₩28,818 | ₩28,885 | ₩28,578 | ₩28,778 | -0.14% | 23.5만 |
|---|
| 2026.03.03 | ₩28,444 | ₩28,831 | ₩28,164 | ₩28,685 | +0.84% | 26만 |
|---|
| 2026.03.02 | ₩28,711 | ₩28,925 | ₩28,631 | ₩28,831 | +0.42% | 19만 |
|---|
| 2026.02.27 | ₩29,138 | ₩29,138 | ₩28,912 | ₩29,058 | -0.27% | 26.5만 |
|---|
| 2026.02.26 | ₩29,058 | ₩29,299 | ₩29,018 | ₩29,245 | +0.64% | 28.5만 |
|---|
| 2026.02.25 | ₩29,192 | ₩29,192 | ₩28,791 | ₩29,058 | -0.46% | 15.4만 |
|---|
| 2026.02.24 | ₩28,978 | ₩29,219 | ₩28,978 | ₩29,138 | +0.55% | 17.2만 |
|---|
| 2026.02.23 | ₩29,325 | ₩29,432 | ₩28,912 | ₩29,005 | -1.09% | 15.3만 |
|---|
| 2026.02.20 | ₩29,312 | ₩29,592 | ₩29,205 | ₩29,526 | +0.73% | 9.1만 |
|---|
| 2026.02.19 | ₩29,365 | ₩29,445 | ₩29,219 | ₩29,379 | +0.05% | 21.3만 |
|---|
| 2026.02.18 | ₩29,339 | ₩29,526 | ₩29,285 | ₩29,379 | +0.14% | 12만 |
|---|
| 2026.02.17 | ₩29,552 | ₩29,686 | ₩29,165 | ₩29,325 | -0.77% | 18.1만 |
|---|
| 2026.02.13 | ₩29,285 | ₩29,539 | ₩29,272 | ₩29,486 | +0.68% | 13.2만 |
|---|
| 2026.02.12 | ₩29,779 | ₩29,846 | ₩29,232 | ₩29,365 | -1.39% | 19.3만 |
|---|
| 2026.02.11 | ₩29,793 | ₩29,886 | ₩29,606 | ₩29,726 | -0.22% | 31만 |
|---|
| 2026.02.10 | ₩29,566 | ₩29,806 | ₩29,566 | ₩29,712 | +0.50% | 15.1만 |
|---|
| 2026.02.09 | ₩29,752 | ₩29,752 | ₩29,459 | ₩29,539 | -0.72% | 10.2만 |
|---|
| 2026.02.06 | ₩29,739 | ₩29,966 | ₩29,619 | ₩29,793 | +0.18% | 14.2만 |
|---|
| 2026.02.05 | ₩29,726 | ₩29,846 | ₩29,379 | ₩29,526 | -0.67% | 13.5만 |
|---|
| 2026.02.04 | ₩29,312 | ₩29,886 | ₩29,312 | ₩29,806 | +1.68% | 24.9만 |
|---|
| 2026.02.03 | ₩28,978 | ₩29,392 | ₩28,978 | ₩29,179 | +0.69% | 26.4만 |
|---|
| 2026.02.02 | ₩28,858 | ₩29,098 | ₩28,685 | ₩29,058 | +0.69% | 23.6만 |
|---|
| 2026.01.30 | ₩28,511 | ₩28,885 | ₩28,484 | ₩28,872 | +1.26% | 24.5만 |
|---|
| 2026.01.29 | ₩28,284 | ₩28,458 | ₩28,191 | ₩28,311 | +0.09% | 18.6만 |
|---|
| 2026.01.28 | ₩28,511 | ₩28,605 | ₩28,164 | ₩28,217 | -1.03% | 24.3만 |
|---|
| 2026.01.27 | ₩28,484 | ₩28,618 | ₩28,444 | ₩28,578 | +0.33% | 22.8만 |
|---|
| 2026.01.26 | ₩28,551 | ₩28,645 | ₩28,391 | ₩28,578 | +0.09% | 19.6만 |
|---|
| 2026.01.23 | ₩28,725 | ₩28,778 | ₩28,418 | ₩28,471 | -0.88% | 12.8만 |
|---|
| 2026.01.22 | ₩28,685 | ₩28,925 | ₩28,685 | ₩28,778 | +0.33% | 17.1만 |
|---|
| 2026.01.21 | ₩28,271 | ₩28,738 | ₩28,271 | ₩28,658 | +1.37% | 25만 |
|---|
| 2026.01.20 | ₩28,204 | ₩28,324 | ₩28,084 | ₩28,137 | -0.24% | 24.1만 |
|---|
| 2026.01.16 | ₩28,738 | ₩28,765 | ₩28,591 | ₩28,671 | -0.23% | 14.3만 |
|---|
| 2026.01.15 | ₩28,631 | ₩28,912 | ₩28,498 | ₩28,845 | +0.75% | 14.8만 |
|---|
| 2026.01.14 | ₩28,191 | ₩28,645 | ₩28,191 | ₩28,618 | +1.52% | 18만 |
|---|
| 2026.01.13 | ₩28,271 | ₩28,364 | ₩28,057 | ₩28,164 | -0.38% | 16.2만 |
|---|
| 2026.01.12 | ₩28,284 | ₩28,284 | ₩28,097 | ₩28,231 | -0.19% | 20.8만 |
|---|
| 2026.01.09 | ₩28,404 | ₩28,498 | ₩28,191 | ₩28,351 | -0.19% | 31.3만 |
|---|
| 2026.01.08 | ₩27,603 | ₩28,431 | ₩27,577 | ₩28,271 | +2.42% | 24.1만 |
|---|
| 2026.01.07 | ₩28,097 | ₩28,097 | ₩27,657 | ₩27,697 | -1.43% | 47.1만 |
|---|
| 2026.01.06 | ₩27,617 | ₩28,097 | ₩27,617 | ₩28,057 | +1.59% | 38.7만 |
|---|
| 2026.01.05 | ₩27,483 | ₩27,777 | ₩27,403 | ₩27,643 | +0.58% | 36.6만 |
|---|
| 2026.01.02 | ₩27,296 | ₩27,523 | ₩27,043 | ₩27,417 | +0.44% | 31.7만 |
|---|
| 2025.12.31 | ₩27,363 | ₩27,390 | ₩27,190 | ₩27,216 | -0.54% | 13.1만 |
|---|
| 2025.12.30 | ₩27,403 | ₩27,457 | ₩27,350 | ₩27,390 | -0.05% | 27.1만 |
|---|
| 2025.12.29 | ₩27,430 | ₩27,497 | ₩27,350 | ₩27,403 | -0.10% | 28.4만 |
|---|
| 2025.12.26 | ₩27,457 | ₩27,483 | ₩27,336 | ₩27,457 | 0.00% | 25.5만 |
|---|
| 2025.12.24 | ₩27,323 | ₩27,443 | ₩27,296 | ₩27,430 | +0.39% | 20.8만 |
|---|
| 2025.12.23 | ₩27,443 | ₩27,510 | ₩27,256 | ₩27,270 | -0.63% | 27.7만 |
|---|
| 2025.12.22 | ₩27,377 | ₩27,563 | ₩27,377 | ₩27,457 | +0.29% | 30.2만 |
|---|
| 2025.12.19 | ₩27,643 | ₩27,643 | ₩27,430 | ₩27,457 | -0.68% | 80.4만 |
|---|
| 2025.12.18 | ₩27,790 | ₩27,870 | ₩27,670 | ₩27,684 | -0.38% | 20.4만 |
|---|
| 2025.12.17 | ₩27,617 | ₩27,844 | ₩27,603 | ₩27,724 | +0.39% | 23만 |
|---|
| 2025.12.16 | ₩27,764 | ₩27,844 | ₩27,497 | ₩27,617 | -0.53% | 27.7만 |
|---|
| 2025.12.15 | ₩27,897 | ₩27,897 | ₩27,643 | ₩27,804 | -0.33% | 65.6만 |
|---|
| 2025.12.12 | ₩27,897 | ₩27,924 | ₩27,684 | ₩27,750 | -0.53% | 26.2만 |
|---|
| 2025.12.11 | ₩27,590 | ₩27,897 | ₩27,590 | ₩27,750 | +0.58% | 30.8만 |
|---|
| 2025.12.10 | ₩27,136 | ₩27,630 | ₩27,136 | ₩27,577 | +1.62% | 51.2만 |
|---|
| 2025.12.09 | ₩27,123 | ₩27,310 | ₩27,123 | ₩27,136 | +0.05% | 45.8만 |
|---|
| 2025.12.08 | ₩27,256 | ₩27,283 | ₩27,070 | ₩27,110 | -0.54% | 59.9만 |
|---|
| 2025.12.05 | ₩27,190 | ₩27,336 | ₩27,163 | ₩27,216 | +0.10% | 46.7만 |
|---|
| 2025.12.04 | ₩27,417 | ₩27,483 | ₩27,163 | ₩27,203 | -0.78% | 85.1만 |
|---|
| 2025.12.03 | ₩27,270 | ₩27,510 | ₩27,270 | ₩27,363 | +0.34% | 164.6만 |
|---|
| 2025.12.02 | ₩27,417 | ₩27,417 | ₩27,136 | ₩27,163 | -0.93% | 22.5만 |
|---|
| 2025.12.01 | ₩27,323 | ₩27,510 | ₩27,296 | ₩27,350 | +0.10% | 143.8만 |
|---|
| 2025.11.28 | ₩27,390 | ₩27,470 | ₩27,323 | ₩27,443 | +0.19% | 62.6만 |
|---|
| 2025.11.26 | ₩27,136 | ₩27,470 | ₩27,136 | ₩27,363 | +0.84% | 138.2만 |
|---|
| 2025.11.25 | ₩26,829 | ₩27,230 | ₩26,816 | ₩27,150 | +1.19% | 301.5만 |
|---|
| 2025.11.24 | ₩26,709 | ₩26,776 | ₩26,496 | ₩26,696 | -0.05% | 27.1만 |
|---|
| 2025.11.21 | ₩26,242 | ₩26,976 | ₩26,242 | ₩26,776 | +2.03% | 34.9만 |
|---|
| 2025.11.20 | ₩26,415 | ₩26,629 | ₩26,149 | ₩26,162 | -0.96% | 78.9만 |
|---|
| 2025.11.19 | ₩26,562 | ₩26,589 | ₩26,215 | ₩26,295 | -1.01% | 38만 |
|---|
| 2025.11.18 | ₩26,469 | ₩26,789 | ₩26,469 | ₩26,669 | +0.76% | 51.2만 |
|---|
| 2025.11.17 | ₩26,883 | ₩26,949 | ₩26,482 | ₩26,536 | -1.29% | 31만 |
|---|
| 2025.11.14 | ₩27,016 | ₩27,043 | ₩26,749 | ₩26,936 | -0.30% | 24.3만 |
|---|
| 2025.11.13 | ₩27,203 | ₩27,363 | ₩27,070 | ₩27,110 | -0.34% | 19.2만 |
|---|
| 2025.11.12 | ₩27,310 | ₩27,457 | ₩27,256 | ₩27,283 | -0.10% | 20.3만 |
|---|
| 2025.11.11 | ₩27,083 | ₩27,350 | ₩27,083 | ₩27,296 | +0.79% | 21.6만 |
|---|
| 2025.11.10 | ₩27,136 | ₩27,176 | ₩26,869 | ₩27,003 | -0.49% | 33.9만 |
|---|
| 2025.11.07 | ₩26,883 | ₩27,083 | ₩26,869 | ₩27,083 | +0.74% | 43.5만 |
|---|
| 2025.11.06 | ₩27,136 | ₩27,190 | ₩26,909 | ₩26,909 | -0.84% | 59.4만 |
|---|
| 2025.11.05 | ₩27,296 | ₩27,537 | ₩27,216 | ₩27,390 | +0.34% | 26.6만 |
|---|
| 2025.11.04 | ₩27,350 | ₩27,523 | ₩27,296 | ₩27,377 | +0.10% | 22.6만 |
|---|
| 2025.11.03 | ₩27,470 | ₩27,510 | ₩27,123 | ₩27,497 | +0.10% | 25.2만 |
|---|
| 2025.10.31 | ₩27,457 | ₩27,630 | ₩27,243 | ₩27,577 | +0.44% | 28.8만 |
|---|
| 2025.10.30 | ₩27,630 | ₩27,830 | ₩27,483 | ₩27,510 | -0.43% | 22.2만 |
|---|
| 2025.10.29 | ₩28,111 | ₩28,164 | ₩27,643 | ₩27,737 | -1.33% | 66.6만 |
|---|
| 2025.10.28 | ₩28,351 | ₩28,391 | ₩28,124 | ₩28,164 | -0.66% | 42.4만 |
|---|
| 2025.10.27 | ₩28,231 | ₩28,298 | ₩28,177 | ₩28,271 | +0.14% | 35.5만 |
|---|
| 2025.10.24 | ₩28,231 | ₩28,258 | ₩28,111 | ₩28,164 | -0.24% | 31.1만 |
|---|
| 2025.10.23 | ₩28,097 | ₩28,097 | ₩27,844 | ₩27,991 | -0.38% | 31.3만 |
|---|
| 2025.10.22 | ₩28,071 | ₩28,204 | ₩27,937 | ₩28,017 | -0.19% | 41만 |
|---|
| 2025.10.21 | ₩28,044 | ₩28,231 | ₩27,991 | ₩28,111 | +0.24% | 30.2만 |
|---|
| 2025.10.20 | ₩27,924 | ₩28,084 | ₩27,910 | ₩28,057 | +0.48% | 16.8만 |
|---|
| 2025.10.17 | ₩27,817 | ₩27,951 | ₩27,764 | ₩27,924 | +0.38% | 41.7만 |
|---|
| 2025.10.16 | ₩28,124 | ₩28,164 | ₩27,710 | ₩27,790 | -1.19% | 31.2만 |
|---|
| 2025.10.15 | ₩28,191 | ₩28,378 | ₩27,951 | ₩28,097 | -0.33% | 34.1만 |
|---|
| 2025.10.14 | ₩27,470 | ₩28,164 | ₩27,470 | ₩28,071 | +2.19% | 61만 |
|---|
| 2025.10.13 | ₩27,483 | ₩27,643 | ₩27,377 | ₩27,603 | +0.44% | 29.5만 |
|---|
| 2025.10.10 | ₩28,044 | ₩28,084 | ₩27,243 | ₩27,256 | -2.81% | 56.8만 |
|---|