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 | ₩30,747 | ₩30,747 | ₩30,613 | ₩30,627 | -0.39% | 26.3만 |
| 2026.10.08 | ₩30,480 | ₩30,840 | ₩30,346 | ₩30,827 | +1.14% | 40.8만 |
| 2026.10.07 | ₩30,426 | ₩30,587 | ₩30,426 | ₩30,480 | +0.18% | 21만 |
| 2026.10.06 | ₩30,547 | ₩30,627 | ₩30,426 | ₩30,467 | -0.26% | 27.5만 |
| 2026.10.05 | ₩30,520 | ₩30,573 | ₩30,266 | ₩30,507 | -0.04% | 35.5만 |
| 2026.10.02 | ₩30,640 | ₩30,800 | ₩30,520 | ₩30,560 | -0.26% | 48.7만 |
| 2026.10.01 | ₩30,413 | ₩30,560 | ₩30,159 | ₩30,507 | +0.31% | 41.8만 |
| 2026.09.30 | ₩30,747 | ₩30,800 | ₩30,440 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,453 |
| -0.96% |
| 22.2만 |
| 2026.09.29 | ₩30,653 | ₩30,747 | ₩30,533 | ₩30,680 | +0.09% | 34.6만 |
|---|
| 2026.09.28 | ₩30,961 | ₩30,974 | ₩30,600 | ₩30,760 | -0.65% | 50.8만 |
|---|
| 2026.09.25 | ₩30,907 | ₩31,041 | ₩30,707 | ₩31,001 | +0.30% | 32만 |
|---|
| 2026.09.24 | ₩31,107 | ₩31,187 | ₩30,854 | ₩30,880 | -0.73% | 42.5만 |
|---|
| 2026.09.23 | ₩31,228 | ₩31,268 | ₩30,947 | ₩30,961 | -0.86% | 46.8만 |
|---|
| 2026.09.22 | ₩31,521 | ₩31,561 | ₩31,294 | ₩31,294 | -0.72% | 31만 |
|---|
| 2026.09.21 | ₩31,468 | ₩31,508 | ₩31,294 | ₩31,308 | -0.51% | 37.7만 |
|---|
| 2026.09.18 | ₩31,615 | ₩31,668 | ₩31,374 | ₩31,521 | -0.30% | 42.6만 |
|---|
| 2026.09.17 | ₩31,922 | ₩31,935 | ₩31,708 | ₩31,762 | -0.50% | 36.2만 |
|---|
| 2026.09.16 | ₩31,975 | ₩32,055 | ₩31,508 | ₩31,722 | -0.79% | 40.3만 |
|---|
| 2026.09.15 | ₩32,055 | ₩32,069 | ₩31,908 | ₩32,015 | -0.12% | 30.7만 |
|---|
| 2026.09.14 | ₩32,135 | ₩32,362 | ₩32,082 | ₩32,095 | -0.12% | 46.9만 |
|---|
| 2026.09.11 | ₩32,055 | ₩32,135 | ₩31,855 | ₩31,975 | -0.25% | 37.2만 |
|---|
| 2026.09.10 | ₩32,109 | ₩32,162 | ₩31,868 | ₩31,895 | -0.67% | 44.4만 |
|---|
| 2026.09.09 | ₩32,482 | ₩32,482 | ₩32,055 | ₩32,095 | -1.19% | 31.2만 |
|---|
| 2026.09.08 | ₩32,883 | ₩32,936 | ₩32,496 | ₩32,496 | -1.18% | 33.6만 |
|---|
| 2026.09.04 | ₩32,963 | ₩33,150 | ₩32,856 | ₩33,017 | +0.16% | 31.7만 |
|---|
| 2026.09.03 | ₩33,217 | ₩33,310 | ₩32,910 | ₩33,110 | -0.32% | 35.5만 |
|---|
| 2026.09.02 | ₩32,976 | ₩33,284 | ₩32,923 | ₩33,070 | +0.28% | 30.3만 |
|---|
| 2026.09.01 | ₩33,217 | ₩33,324 | ₩32,870 | ₩32,896 | -0.96% | 24.3만 |
|---|
| 2026.08.31 | ₩33,364 | ₩33,364 | ₩33,137 | ₩33,177 | -0.56% | 34.5만 |
|---|
| 2026.08.28 | ₩33,564 | ₩33,671 | ₩33,484 | ₩33,551 | -0.04% | 31.9만 |
|---|
| 2026.08.27 | ₩33,417 | ₩33,564 | ₩33,270 | ₩33,457 | +0.12% | 29.7만 |
|---|
| 2026.08.26 | ₩33,591 | ₩33,751 | ₩33,511 | ₩33,724 | +0.40% | 26.1만 |
|---|
| 2026.08.25 | ₩33,577 | ₩33,724 | ₩33,390 | ₩33,591 | +0.04% | 23.4만 |
|---|
| 2026.08.24 | ₩33,537 | ₩33,764 | ₩33,537 | ₩33,671 | +0.40% | 25.7만 |
|---|
| 2026.08.21 | ₩33,604 | ₩33,724 | ₩33,564 | ₩33,617 | +0.04% | 20만 |
|---|
| 2026.08.20 | ₩33,591 | ₩33,804 | ₩33,524 | ₩33,537 | -0.16% | 20.6만 |
|---|
| 2026.08.19 | ₩33,577 | ₩34,031 | ₩33,577 | ₩33,711 | +0.40% | 30.4만 |
|---|
| 2026.08.18 | ₩33,470 | ₩33,657 | ₩33,350 | ₩33,484 | +0.04% | 24만 |
|---|
| 2026.08.17 | ₩33,537 | ₩33,537 | ₩33,217 | ₩33,217 | -0.96% | 21.6만 |
|---|
| 2026.08.14 | ₩33,764 | ₩33,764 | ₩33,564 | ₩33,657 | -0.32% | 29.8만 |
|---|
| 2026.08.13 | ₩33,350 | ₩33,711 | ₩33,337 | ₩33,697 | +1.04% | 29.1만 |
|---|
| 2026.08.12 | ₩33,257 | ₩33,257 | ₩32,910 | ₩33,150 | -0.32% | 41.2만 |
|---|
| 2026.08.11 | ₩33,070 | ₩33,230 | ₩32,990 | ₩33,150 | +0.24% | 34.4만 |
|---|
| 2026.08.10 | ₩33,230 | ₩33,230 | ₩32,963 | ₩33,083 | -0.44% | 45.6만 |
|---|
| 2026.08.07 | ₩33,003 | ₩33,457 | ₩32,910 | ₩33,324 | +0.97% | 32.7만 |
|---|
| 2026.08.06 | ₩33,404 | ₩33,430 | ₩32,963 | ₩33,030 | -1.12% | 29.7만 |
|---|
| 2026.08.05 | ₩33,390 | ₩33,444 | ₩33,043 | ₩33,243 | -0.44% | 39.2만 |
|---|
| 2026.08.04 | ₩32,536 | ₩33,177 | ₩32,442 | ₩33,163 | +1.93% | 16.2만 |
|---|
| 2026.08.03 | ₩32,456 | ₩32,830 | ₩32,456 | ₩32,696 | +0.74% | 19.6만 |
|---|
| 2026.07.31 | ₩32,482 | ₩32,549 | ₩32,055 | ₩32,256 | -0.70% | 26.1만 |
|---|
| 2026.07.30 | ₩32,883 | ₩32,936 | ₩32,242 | ₩32,523 | -1.10% | 41.8만 |
|---|
| 2026.07.29 | ₩33,123 | ₩33,404 | ₩33,030 | ₩33,083 | -0.12% | 22.1만 |
|---|
| 2026.07.28 | ₩32,870 | ₩33,457 | ₩32,870 | ₩33,177 | +0.93% | 32.6만 |
|---|
| 2026.07.27 | ₩32,376 | ₩32,776 | ₩32,376 | ₩32,683 | +0.95% | 31.3만 |
|---|
| 2026.07.24 | ₩32,122 | ₩32,442 | ₩32,055 | ₩32,296 | +0.54% | 24.4만 |
|---|
| 2026.07.23 | ₩32,402 | ₩32,402 | ₩31,962 | ₩32,029 | -1.15% | 22.9만 |
|---|
| 2026.07.22 | ₩32,696 | ₩32,816 | ₩32,456 | ₩32,536 | -0.49% | 20.7만 |
|---|
| 2026.07.21 | ₩32,456 | ₩32,576 | ₩32,389 | ₩32,523 | +0.21% | 15.4만 |
|---|
| 2026.07.20 | ₩32,696 | ₩32,696 | ₩32,429 | ₩32,549 | -0.45% | 15만 |
|---|
| 2026.07.17 | ₩32,976 | ₩33,377 | ₩32,629 | ₩32,790 | -0.57% | 19.8만 |
|---|
| 2026.07.16 | ₩32,135 | ₩32,963 | ₩32,042 | ₩32,910 | +2.41% | 20.9만 |
|---|
| 2026.07.15 | ₩31,722 | ₩32,229 | ₩31,722 | ₩31,922 | +0.63% | 20.8만 |
|---|
| 2026.07.14 | ₩31,855 | ₩31,855 | ₩31,628 | ₩31,735 | -0.38% | 11.5만 |
|---|
| 2026.07.13 | ₩31,788 | ₩32,055 | ₩31,788 | ₩31,855 | +0.21% | 16.6만 |
|---|
| 2026.07.10 | ₩31,481 | ₩31,722 | ₩31,441 | ₩31,655 | +0.55% | 14.7만 |
|---|
| 2026.07.09 | ₩31,241 | ₩31,454 | ₩31,174 | ₩31,308 | +0.21% | 14.6만 |
|---|
| 2026.07.08 | ₩31,722 | ₩31,722 | ₩31,268 | ₩31,281 | -1.39% | 16.2만 |
|---|
| 2026.07.07 | ₩31,708 | ₩32,135 | ₩31,708 | ₩31,802 | +0.29% | 13.5만 |
|---|
| 2026.07.06 | ₩31,708 | ₩31,735 | ₩31,374 | ₩31,548 | -0.51% | 15.5만 |
|---|
| 2026.07.02 | ₩31,521 | ₩31,708 | ₩31,441 | ₩31,695 | +0.55% | 11.5만 |
|---|
| 2026.07.01 | ₩31,014 | ₩31,561 | ₩31,014 | ₩31,334 | +1.03% | 19.3만 |
|---|
| 2026.06.30 | ₩31,228 | ₩31,228 | ₩30,947 | ₩30,947 | -0.90% | 19.2만 |
|---|
| 2026.06.29 | ₩31,401 | ₩31,401 | ₩31,054 | ₩31,281 | -0.38% | 20.4만 |
|---|
| 2026.06.26 | ₩30,854 | ₩31,388 | ₩30,854 | ₩31,374 | +1.69% | 19.6만 |
|---|
| 2026.06.25 | ₩30,720 | ₩31,067 | ₩30,707 | ₩30,787 | +0.22% | 22만 |
|---|
| 2026.06.24 | ₩30,373 | ₩30,707 | ₩30,373 | ₩30,640 | +0.88% | 21.6만 |
|---|
| 2026.06.23 | ₩30,106 | ₩30,413 | ₩30,106 | ₩30,346 | +0.80% | 23.6만 |
|---|
| 2026.06.22 | ₩30,346 | ₩30,400 | ₩29,999 | ₩29,999 | -1.14% | 19.7만 |
|---|
| 2026.06.18 | ₩30,573 | ₩30,573 | ₩30,333 | ₩30,480 | -0.31% | 22.4만 |
|---|
| 2026.06.17 | ₩30,840 | ₩31,067 | ₩30,293 | ₩30,413 | -1.39% | 35.2만 |
|---|
| 2026.06.16 | ₩30,947 | ₩31,147 | ₩30,760 | ₩30,840 | -0.35% | 23.3만 |
|---|
| 2026.06.15 | ₩31,268 | ₩31,321 | ₩30,934 | ₩30,961 | -0.98% | 35.7만 |
|---|
| 2026.06.12 | ₩31,054 | ₩31,294 | ₩30,920 | ₩31,241 | +0.60% | 24.5만 |
|---|
| 2026.06.11 | ₩30,827 | ₩31,001 | ₩30,707 | ₩30,907 | +0.26% | 40.4만 |
|---|
| 2026.06.10 | ₩30,587 | ₩31,027 | ₩30,587 | ₩30,774 | +0.61% | 22.7만 |
|---|
| 2026.06.09 | ₩30,373 | ₩30,720 | ₩30,373 | ₩30,653 | +0.92% | 18만 |
|---|
| 2026.06.08 | ₩30,413 | ₩30,627 | ₩30,333 | ₩30,333 | -0.26% | 13.2만 |
|---|
| 2026.06.05 | ₩30,360 | ₩30,560 | ₩30,306 | ₩30,373 | +0.04% | 15.2만 |
|---|
| 2026.06.04 | ₩30,079 | ₩30,480 | ₩30,079 | ₩30,240 | +0.53% | 15.6만 |
|---|
| 2026.06.03 | ₩30,146 | ₩30,146 | ₩29,852 | ₩29,866 | -0.93% | 14만 |
|---|
| 2026.06.02 | ₩30,320 | ₩30,507 | ₩30,240 | ₩30,320 | 0.00% | 17만 |
|---|
| 2026.06.01 | ₩30,119 | ₩30,453 | ₩30,119 | ₩30,360 | +0.80% | 13.5만 |
|---|
| 2026.05.29 | ₩30,280 | ₩30,440 | ₩30,173 | ₩30,253 | -0.09% | 11.3만 |
|---|
| 2026.05.28 | ₩30,119 | ₩30,360 | ₩29,986 | ₩30,240 | +0.40% | 20.8만 |
|---|
| 2026.05.27 | ₩29,959 | ₩30,226 | ₩29,906 | ₩29,999 | +0.13% | 20만 |
|---|
| 2026.05.26 | ₩30,053 | ₩30,066 | ₩29,812 | ₩29,906 | -0.49% | 13.6만 |
|---|
| 2026.05.22 | ₩29,639 | ₩29,986 | ₩29,585 | ₩29,959 | +1.08% | 15.9만 |
|---|
| 2026.05.21 | ₩29,225 | ₩29,532 | ₩28,931 | ₩29,452 | +0.78% | 18.1만 |
|---|
| 2026.05.20 | ₩29,025 | ₩29,358 | ₩28,744 | ₩29,332 | +1.06% | 24.6만 |
|---|
| 2026.05.19 | ₩29,171 | ₩29,305 | ₩28,931 | ₩29,065 | -0.37% | 25.1만 |
|---|
| 2026.05.18 | ₩28,838 | ₩29,252 | ₩28,744 | ₩29,158 | +1.11% | 36.8만 |
|---|
| 2026.05.15 | ₩28,945 | ₩29,051 | ₩28,664 | ₩28,838 | -0.37% | 30.9만 |
|---|
| 2026.05.14 | ₩29,091 | ₩29,171 | ₩28,864 | ₩28,878 | -0.73% | 20.7만 |
|---|
| 2026.05.13 | ₩29,278 | ₩29,278 | ₩28,758 | ₩28,945 | -1.14% | 19.8만 |
|---|
| 2026.05.12 | ₩29,519 | ₩29,559 | ₩29,105 | ₩29,318 | -0.68% | 26.8만 |
|---|
| 2026.05.11 | ₩29,812 | ₩29,839 | ₩29,385 | ₩29,398 | -1.39% | 14.4만 |
|---|
| 2026.05.08 | ₩29,719 | ₩29,746 | ₩29,398 | ₩29,706 | -0.04% | 14.8만 |
|---|
| 2026.05.07 | ₩29,572 | ₩29,852 | ₩29,532 | ₩29,639 | +0.23% | 19.8만 |
|---|
| 2026.05.06 | ₩29,545 | ₩29,625 | ₩29,398 | ₩29,425 | -0.41% | 17.6만 |
|---|
| 2026.05.05 | ₩29,398 | ₩29,639 | ₩29,198 | ₩29,559 | +0.54% | 13.9만 |
|---|
| 2026.05.04 | ₩29,572 | ₩29,706 | ₩29,198 | ₩29,265 | -1.04% | 19만 |
|---|
| 2026.05.01 | ₩30,053 | ₩30,053 | ₩29,625 | ₩29,679 | -1.24% | 31.7만 |
|---|
| 2026.04.30 | ₩29,585 | ₩30,133 | ₩29,532 | ₩30,093 | +1.71% | 27.1만 |
|---|
| 2026.04.29 | ₩29,625 | ₩29,786 | ₩29,505 | ₩29,612 | -0.05% | 17만 |
|---|
| 2026.04.28 | ₩29,465 | ₩29,772 | ₩29,465 | ₩29,639 | +0.59% | 26.3만 |
|---|
| 2026.04.27 | ₩29,278 | ₩29,492 | ₩29,198 | ₩29,358 | +0.27% | 25.4만 |
|---|
| 2026.04.24 | ₩29,385 | ₩29,412 | ₩29,118 | ₩29,185 | -0.68% | 21.6만 |
|---|
| 2026.04.23 | ₩29,332 | ₩29,425 | ₩29,118 | ₩29,398 | +0.23% | 16.2만 |
|---|
| 2026.04.22 | ₩29,545 | ₩29,599 | ₩29,265 | ₩29,358 | -0.63% | 16.8만 |
|---|
| 2026.04.21 | ₩29,612 | ₩29,866 | ₩29,492 | ₩29,545 | -0.23% | 18.3만 |
|---|
| 2026.04.20 | ₩29,238 | ₩29,639 | ₩29,238 | ₩29,585 | +1.19% | 20.4만 |
|---|
| 2026.04.17 | ₩29,145 | ₩29,492 | ₩29,131 | ₩29,385 | +0.82% | 21.9만 |
|---|
| 2026.04.16 | ₩29,011 | ₩29,198 | ₩28,918 | ₩29,131 | +0.41% | 30.4만 |
|---|
| 2026.04.15 | ₩28,891 | ₩29,025 | ₩28,758 | ₩28,945 | +0.18% | 15.8만 |
|---|
| 2026.04.14 | ₩28,784 | ₩28,998 | ₩28,651 | ₩28,904 | +0.42% | 36.4만 |
|---|
| 2026.04.13 | ₩28,424 | ₩28,851 | ₩28,264 | ₩28,838 | +1.46% | 47.4만 |
|---|
| 2026.04.10 | ₩28,811 | ₩28,811 | ₩28,397 | ₩28,451 | -1.25% | 22.4만 |
|---|
| 2026.04.09 | ₩28,557 | ₩28,771 | ₩28,451 | ₩28,731 | +0.61% | 60.3만 |
|---|
| 2026.04.08 | ₩28,731 | ₩28,811 | ₩28,571 | ₩28,678 | -0.19% | 74.5만 |
|---|
| 2026.04.07 | ₩28,611 | ₩28,744 | ₩28,517 | ₩28,557 | -0.19% | 57.5만 |
|---|
| 2026.04.06 | ₩28,704 | ₩28,718 | ₩28,571 | ₩28,678 | -0.09% | 61.7만 |
|---|
| 2026.04.02 | ₩28,424 | ₩28,891 | ₩28,304 | ₩28,798 | +1.32% | 85.7만 |
|---|
| 2026.04.01 | ₩28,637 | ₩28,637 | ₩28,344 | ₩28,504 | -0.47% | 93만 |
|---|
| 2026.03.31 | ₩28,584 | ₩28,798 | ₩28,304 | ₩28,597 | +0.05% | 184.6만 |
|---|
| 2026.03.30 | ₩28,317 | ₩28,504 | ₩28,224 | ₩28,357 | +0.14% | 103.4만 |
|---|
| 2026.03.27 | ₩28,210 | ₩28,290 | ₩28,037 | ₩28,103 | -0.38% | 116.2만 |
|---|
| 2026.03.26 | ₩27,997 | ₩28,557 | ₩27,997 | ₩28,277 | +1.00% | 119.7만 |
|---|
| 2026.03.25 | ₩28,237 | ₩28,344 | ₩27,836 | ₩28,130 | -0.38% | 109.2만 |
|---|
| 2026.03.24 | ₩27,663 | ₩28,224 | ₩27,636 | ₩28,010 | +1.25% | 129.1만 |
|---|
| 2026.03.23 | ₩27,716 | ₩28,077 | ₩27,503 | ₩27,863 | +0.53% | 185.2만 |
|---|
| 2026.03.20 | ₩27,836 | ₩27,970 | ₩27,423 | ₩27,503 | -1.20% | 59.3만 |
|---|
| 2026.03.19 | ₩27,823 | ₩28,037 | ₩27,690 | ₩27,823 | 0.00% | 108.3만 |
|---|
| 2026.03.18 | ₩28,077 | ₩28,090 | ₩27,917 | ₩27,917 | -0.57% | 56.8만 |
|---|
| 2026.03.17 | ₩28,184 | ₩28,397 | ₩28,143 | ₩28,143 | -0.14% | 36.4만 |
|---|
| 2026.03.16 | ₩28,103 | ₩28,184 | ₩27,983 | ₩28,023 | -0.29% | 41.9만 |
|---|
| 2026.03.13 | ₩28,090 | ₩28,197 | ₩27,903 | ₩27,943 | -0.52% | 98.9만 |
|---|
| 2026.03.12 | ₩27,796 | ₩28,130 | ₩27,730 | ₩27,930 | +0.48% | 47.3만 |
|---|
| 2026.03.11 | ₩28,010 | ₩28,090 | ₩27,783 | ₩27,983 | -0.10% | 50.6만 |
|---|
| 2026.03.10 | ₩28,184 | ₩28,344 | ₩27,930 | ₩28,037 | -0.52% | 52.9만 |
|---|
| 2026.03.09 | ₩28,264 | ₩28,384 | ₩27,730 | ₩28,277 | +0.05% | 43.3만 |
|---|
| 2026.03.06 | ₩28,424 | ₩28,557 | ₩28,023 | ₩28,544 | +0.42% | 75.2만 |
|---|
| 2026.03.05 | ₩28,691 | ₩28,824 | ₩28,504 | ₩28,678 | -0.05% | 62.9만 |
|---|
| 2026.03.04 | ₩28,824 | ₩28,891 | ₩28,584 | ₩28,784 | -0.14% | 23.5만 |
|---|
| 2026.03.03 | ₩28,451 | ₩28,838 | ₩28,170 | ₩28,691 | +0.84% | 26만 |
|---|
| 2026.03.02 | ₩28,718 | ₩28,931 | ₩28,637 | ₩28,838 | +0.42% | 19만 |
|---|
| 2026.02.27 | ₩29,145 | ₩29,145 | ₩28,918 | ₩29,065 | -0.27% | 26.5만 |
|---|
| 2026.02.26 | ₩29,065 | ₩29,305 | ₩29,025 | ₩29,252 | +0.64% | 28.5만 |
|---|
| 2026.02.25 | ₩29,198 | ₩29,198 | ₩28,798 | ₩29,065 | -0.46% | 15.4만 |
|---|
| 2026.02.24 | ₩28,985 | ₩29,225 | ₩28,985 | ₩29,145 | +0.55% | 17.2만 |
|---|
| 2026.02.23 | ₩29,332 | ₩29,439 | ₩28,918 | ₩29,011 | -1.09% | 15.3만 |
|---|
| 2026.02.20 | ₩29,318 | ₩29,599 | ₩29,212 | ₩29,532 | +0.73% | 9.1만 |
|---|
| 2026.02.19 | ₩29,372 | ₩29,452 | ₩29,225 | ₩29,385 | +0.05% | 21.3만 |
|---|
| 2026.02.18 | ₩29,345 | ₩29,532 | ₩29,292 | ₩29,385 | +0.14% | 12만 |
|---|
| 2026.02.17 | ₩29,559 | ₩29,692 | ₩29,171 | ₩29,332 | -0.77% | 18.1만 |
|---|
| 2026.02.13 | ₩29,292 | ₩29,545 | ₩29,278 | ₩29,492 | +0.68% | 13.2만 |
|---|
| 2026.02.12 | ₩29,786 | ₩29,852 | ₩29,238 | ₩29,372 | -1.39% | 19.3만 |
|---|
| 2026.02.11 | ₩29,799 | ₩29,892 | ₩29,612 | ₩29,732 | -0.22% | 31만 |
|---|
| 2026.02.10 | ₩29,572 | ₩29,812 | ₩29,572 | ₩29,719 | +0.50% | 15.1만 |
|---|
| 2026.02.09 | ₩29,759 | ₩29,759 | ₩29,465 | ₩29,545 | -0.72% | 10.2만 |
|---|
| 2026.02.06 | ₩29,746 | ₩29,973 | ₩29,625 | ₩29,799 | +0.18% | 14.2만 |
|---|
| 2026.02.05 | ₩29,732 | ₩29,852 | ₩29,385 | ₩29,532 | -0.67% | 13.5만 |
|---|
| 2026.02.04 | ₩29,318 | ₩29,892 | ₩29,318 | ₩29,812 | +1.68% | 24.9만 |
|---|
| 2026.02.03 | ₩28,985 | ₩29,398 | ₩28,985 | ₩29,185 | +0.69% | 26.4만 |
|---|
| 2026.02.02 | ₩28,864 | ₩29,105 | ₩28,691 | ₩29,065 | +0.69% | 23.6만 |
|---|
| 2026.01.30 | ₩28,517 | ₩28,891 | ₩28,491 | ₩28,878 | +1.26% | 24.5만 |
|---|
| 2026.01.29 | ₩28,290 | ₩28,464 | ₩28,197 | ₩28,317 | +0.09% | 18.6만 |
|---|
| 2026.01.28 | ₩28,517 | ₩28,611 | ₩28,170 | ₩28,224 | -1.03% | 24.3만 |
|---|
| 2026.01.27 | ₩28,491 | ₩28,624 | ₩28,451 | ₩28,584 | +0.33% | 22.8만 |
|---|
| 2026.01.26 | ₩28,557 | ₩28,651 | ₩28,397 | ₩28,584 | +0.09% | 19.6만 |
|---|
| 2026.01.23 | ₩28,731 | ₩28,784 | ₩28,424 | ₩28,477 | -0.88% | 12.8만 |
|---|
| 2026.01.22 | ₩28,691 | ₩28,931 | ₩28,691 | ₩28,784 | +0.33% | 17.1만 |
|---|
| 2026.01.21 | ₩28,277 | ₩28,744 | ₩28,277 | ₩28,664 | +1.37% | 25만 |
|---|
| 2026.01.20 | ₩28,210 | ₩28,330 | ₩28,090 | ₩28,143 | -0.24% | 24.1만 |
|---|
| 2026.01.16 | ₩28,744 | ₩28,771 | ₩28,597 | ₩28,678 | -0.23% | 14.3만 |
|---|
| 2026.01.15 | ₩28,637 | ₩28,918 | ₩28,504 | ₩28,851 | +0.75% | 14.8만 |
|---|
| 2026.01.14 | ₩28,197 | ₩28,651 | ₩28,197 | ₩28,624 | +1.52% | 18만 |
|---|
| 2026.01.13 | ₩28,277 | ₩28,370 | ₩28,063 | ₩28,170 | -0.38% | 16.2만 |
|---|
| 2026.01.12 | ₩28,290 | ₩28,290 | ₩28,103 | ₩28,237 | -0.19% | 20.8만 |
|---|
| 2026.01.09 | ₩28,411 | ₩28,504 | ₩28,197 | ₩28,357 | -0.19% | 31.3만 |
|---|
| 2026.01.08 | ₩27,609 | ₩28,437 | ₩27,583 | ₩28,277 | +2.42% | 24.1만 |
|---|
| 2026.01.07 | ₩28,103 | ₩28,103 | ₩27,663 | ₩27,703 | -1.43% | 47.1만 |
|---|
| 2026.01.06 | ₩27,623 | ₩28,103 | ₩27,623 | ₩28,063 | +1.59% | 38.7만 |
|---|
| 2026.01.05 | ₩27,489 | ₩27,783 | ₩27,409 | ₩27,650 | +0.58% | 36.6만 |
|---|
| 2026.01.02 | ₩27,302 | ₩27,529 | ₩27,049 | ₩27,423 | +0.44% | 31.7만 |
|---|
| 2025.12.31 | ₩27,369 | ₩27,396 | ₩27,196 | ₩27,222 | -0.54% | 13.1만 |
|---|
| 2025.12.30 | ₩27,409 | ₩27,463 | ₩27,356 | ₩27,396 | -0.05% | 27.1만 |
|---|
| 2025.12.29 | ₩27,436 | ₩27,503 | ₩27,356 | ₩27,409 | -0.10% | 28.4만 |
|---|
| 2025.12.26 | ₩27,463 | ₩27,489 | ₩27,342 | ₩27,463 | 0.00% | 25.5만 |
|---|
| 2025.12.24 | ₩27,329 | ₩27,449 | ₩27,302 | ₩27,436 | +0.39% | 20.8만 |
|---|
| 2025.12.23 | ₩27,449 | ₩27,516 | ₩27,262 | ₩27,276 | -0.63% | 27.7만 |
|---|
| 2025.12.22 | ₩27,382 | ₩27,569 | ₩27,382 | ₩27,463 | +0.29% | 30.2만 |
|---|
| 2025.12.19 | ₩27,650 | ₩27,650 | ₩27,436 | ₩27,463 | -0.68% | 80.4만 |
|---|
| 2025.12.18 | ₩27,796 | ₩27,876 | ₩27,676 | ₩27,690 | -0.38% | 20.4만 |
|---|
| 2025.12.17 | ₩27,623 | ₩27,850 | ₩27,609 | ₩27,730 | +0.39% | 23만 |
|---|
| 2025.12.16 | ₩27,770 | ₩27,850 | ₩27,503 | ₩27,623 | -0.53% | 27.7만 |
|---|
| 2025.12.15 | ₩27,903 | ₩27,903 | ₩27,650 | ₩27,810 | -0.33% | 65.6만 |
|---|
| 2025.12.12 | ₩27,903 | ₩27,930 | ₩27,690 | ₩27,756 | -0.53% | 26.2만 |
|---|
| 2025.12.11 | ₩27,596 | ₩27,903 | ₩27,596 | ₩27,756 | +0.58% | 30.8만 |
|---|
| 2025.12.10 | ₩27,142 | ₩27,636 | ₩27,142 | ₩27,583 | +1.62% | 51.2만 |
|---|
| 2025.12.09 | ₩27,129 | ₩27,316 | ₩27,129 | ₩27,142 | +0.05% | 45.8만 |
|---|
| 2025.12.08 | ₩27,262 | ₩27,289 | ₩27,075 | ₩27,115 | -0.54% | 59.9만 |
|---|
| 2025.12.05 | ₩27,196 | ₩27,342 | ₩27,169 | ₩27,222 | +0.10% | 46.7만 |
|---|
| 2025.12.04 | ₩27,423 | ₩27,489 | ₩27,169 | ₩27,209 | -0.78% | 85.1만 |
|---|
| 2025.12.03 | ₩27,276 | ₩27,516 | ₩27,276 | ₩27,369 | +0.34% | 164.6만 |
|---|
| 2025.12.02 | ₩27,423 | ₩27,423 | ₩27,142 | ₩27,169 | -0.93% | 22.5만 |
|---|
| 2025.12.01 | ₩27,329 | ₩27,516 | ₩27,302 | ₩27,356 | +0.10% | 143.8만 |
|---|
| 2025.11.28 | ₩27,396 | ₩27,476 | ₩27,329 | ₩27,449 | +0.19% | 62.6만 |
|---|
| 2025.11.26 | ₩27,142 | ₩27,476 | ₩27,142 | ₩27,369 | +0.84% | 138.2만 |
|---|
| 2025.11.25 | ₩26,835 | ₩27,236 | ₩26,822 | ₩27,156 | +1.19% | 301.5만 |
|---|
| 2025.11.24 | ₩26,715 | ₩26,782 | ₩26,501 | ₩26,702 | -0.05% | 27.1만 |
|---|
| 2025.11.21 | ₩26,248 | ₩26,982 | ₩26,248 | ₩26,782 | +2.03% | 34.9만 |
|---|
| 2025.11.20 | ₩26,421 | ₩26,635 | ₩26,154 | ₩26,168 | -0.96% | 78.9만 |
|---|
| 2025.11.19 | ₩26,568 | ₩26,595 | ₩26,221 | ₩26,301 | -1.01% | 38만 |
|---|
| 2025.11.18 | ₩26,475 | ₩26,795 | ₩26,475 | ₩26,675 | +0.76% | 51.2만 |
|---|
| 2025.11.17 | ₩26,889 | ₩26,955 | ₩26,488 | ₩26,541 | -1.29% | 31만 |
|---|
| 2025.11.14 | ₩27,022 | ₩27,049 | ₩26,755 | ₩26,942 | -0.30% | 24.3만 |
|---|
| 2025.11.13 | ₩27,209 | ₩27,369 | ₩27,075 | ₩27,115 | -0.34% | 19.2만 |
|---|
| 2025.11.12 | ₩27,316 | ₩27,463 | ₩27,262 | ₩27,289 | -0.10% | 20.3만 |
|---|
| 2025.11.11 | ₩27,089 | ₩27,356 | ₩27,089 | ₩27,302 | +0.79% | 21.6만 |
|---|
| 2025.11.10 | ₩27,142 | ₩27,182 | ₩26,875 | ₩27,009 | -0.49% | 33.9만 |
|---|
| 2025.11.07 | ₩26,889 | ₩27,089 | ₩26,875 | ₩27,089 | +0.74% | 43.5만 |
|---|
| 2025.11.06 | ₩27,142 | ₩27,196 | ₩26,915 | ₩26,915 | -0.84% | 59.4만 |
|---|
| 2025.11.05 | ₩27,302 | ₩27,543 | ₩27,222 | ₩27,396 | +0.34% | 26.6만 |
|---|
| 2025.11.04 | ₩27,356 | ₩27,529 | ₩27,302 | ₩27,382 | +0.10% | 22.6만 |
|---|
| 2025.11.03 | ₩27,476 | ₩27,516 | ₩27,129 | ₩27,503 | +0.10% | 25.2만 |
|---|
| 2025.10.31 | ₩27,463 | ₩27,636 | ₩27,249 | ₩27,583 | +0.44% | 28.8만 |
|---|
| 2025.10.30 | ₩27,636 | ₩27,836 | ₩27,489 | ₩27,516 | -0.43% | 22.2만 |
|---|
| 2025.10.29 | ₩28,117 | ₩28,170 | ₩27,650 | ₩27,743 | -1.33% | 66.6만 |
|---|
| 2025.10.28 | ₩28,357 | ₩28,397 | ₩28,130 | ₩28,170 | -0.66% | 42.4만 |
|---|
| 2025.10.27 | ₩28,237 | ₩28,304 | ₩28,184 | ₩28,277 | +0.14% | 35.5만 |
|---|
| 2025.10.24 | ₩28,237 | ₩28,264 | ₩28,117 | ₩28,170 | -0.24% | 31.1만 |
|---|
| 2025.10.23 | ₩28,103 | ₩28,103 | ₩27,850 | ₩27,997 | -0.38% | 31.3만 |
|---|
| 2025.10.22 | ₩28,077 | ₩28,210 | ₩27,943 | ₩28,023 | -0.19% | 41만 |
|---|
| 2025.10.21 | ₩28,050 | ₩28,237 | ₩27,997 | ₩28,117 | +0.24% | 30.2만 |
|---|
| 2025.10.20 | ₩27,930 | ₩28,090 | ₩27,917 | ₩28,063 | +0.48% | 16.8만 |
|---|
| 2025.10.17 | ₩27,823 | ₩27,957 | ₩27,770 | ₩27,930 | +0.38% | 41.7만 |
|---|
| 2025.10.16 | ₩28,130 | ₩28,170 | ₩27,716 | ₩27,796 | -1.19% | 31.2만 |
|---|
| 2025.10.15 | ₩28,197 | ₩28,384 | ₩27,957 | ₩28,103 | -0.33% | 34.1만 |
|---|
| 2025.10.14 | ₩27,476 | ₩28,170 | ₩27,476 | ₩28,077 | +2.19% | 61만 |
|---|
| 2025.10.13 | ₩27,489 | ₩27,650 | ₩27,382 | ₩27,609 | +0.44% | 29.5만 |
|---|
| 2025.10.10 | ₩28,050 | ₩28,090 | ₩27,249 | ₩27,262 | -2.81% | 56.8만 |
|---|