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 | ₩30,761 | ₩30,761 | ₩30,627 | ₩30,640 | -0.39% | 26.3만 |
| 2026.10.08 | ₩30,494 | ₩30,854 | ₩30,360 | ₩30,841 | +1.14% | 40.8만 |
| 2026.10.07 | ₩30,440 | ₩30,600 | ₩30,440 | ₩30,494 | +0.18% | 21만 |
| 2026.10.06 | ₩30,560 | ₩30,640 | ₩30,440 | ₩30,480 | -0.26% | 27.5만 |
| 2026.10.05 | ₩30,534 | ₩30,587 | ₩30,280 | ₩30,520 | -0.04% | 35.5만 |
| 2026.10.02 | ₩30,654 | ₩30,814 | ₩30,534 | ₩30,574 | -0.26% | 48.7만 |
| 2026.10.01 | ₩30,427 | ₩30,574 | ₩30,173 | ₩30,520 | +0.31% | 41.8만 |
| 2026.09.30 | ₩30,761 | ₩30,814 | ₩30,454 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,467 |
| -0.96% |
| 22.2만 |
| 2026.09.29 | ₩30,667 | ₩30,761 | ₩30,547 | ₩30,694 | +0.09% | 34.6만 |
|---|
| 2026.09.28 | ₩30,974 | ₩30,988 | ₩30,614 | ₩30,774 | -0.65% | 50.8만 |
|---|
| 2026.09.25 | ₩30,921 | ₩31,055 | ₩30,721 | ₩31,014 | +0.30% | 32만 |
|---|
| 2026.09.24 | ₩31,121 | ₩31,201 | ₩30,868 | ₩30,894 | -0.73% | 42.5만 |
|---|
| 2026.09.23 | ₩31,242 | ₩31,282 | ₩30,961 | ₩30,974 | -0.86% | 46.8만 |
|---|
| 2026.09.22 | ₩31,535 | ₩31,575 | ₩31,308 | ₩31,308 | -0.72% | 31만 |
|---|
| 2026.09.21 | ₩31,482 | ₩31,522 | ₩31,308 | ₩31,322 | -0.51% | 37.7만 |
|---|
| 2026.09.18 | ₩31,629 | ₩31,682 | ₩31,388 | ₩31,535 | -0.30% | 42.6만 |
|---|
| 2026.09.17 | ₩31,936 | ₩31,949 | ₩31,722 | ₩31,776 | -0.50% | 36.2만 |
|---|
| 2026.09.16 | ₩31,990 | ₩32,070 | ₩31,522 | ₩31,736 | -0.79% | 40.3만 |
|---|
| 2026.09.15 | ₩32,070 | ₩32,083 | ₩31,923 | ₩32,030 | -0.12% | 30.7만 |
|---|
| 2026.09.14 | ₩32,150 | ₩32,377 | ₩32,096 | ₩32,110 | -0.12% | 46.9만 |
|---|
| 2026.09.11 | ₩32,070 | ₩32,150 | ₩31,869 | ₩31,990 | -0.25% | 37.2만 |
|---|
| 2026.09.10 | ₩32,123 | ₩32,177 | ₩31,883 | ₩31,909 | -0.67% | 44.4만 |
|---|
| 2026.09.09 | ₩32,497 | ₩32,497 | ₩32,070 | ₩32,110 | -1.19% | 31.2만 |
|---|
| 2026.09.08 | ₩32,898 | ₩32,951 | ₩32,510 | ₩32,510 | -1.18% | 33.6만 |
|---|
| 2026.09.04 | ₩32,978 | ₩33,165 | ₩32,871 | ₩33,031 | +0.16% | 31.7만 |
|---|
| 2026.09.03 | ₩33,232 | ₩33,325 | ₩32,925 | ₩33,125 | -0.32% | 35.5만 |
|---|
| 2026.09.02 | ₩32,991 | ₩33,299 | ₩32,938 | ₩33,085 | +0.28% | 30.3만 |
|---|
| 2026.09.01 | ₩33,232 | ₩33,339 | ₩32,884 | ₩32,911 | -0.96% | 24.3만 |
|---|
| 2026.08.31 | ₩33,379 | ₩33,379 | ₩33,152 | ₩33,192 | -0.56% | 34.5만 |
|---|
| 2026.08.28 | ₩33,579 | ₩33,686 | ₩33,499 | ₩33,566 | -0.04% | 31.9만 |
|---|
| 2026.08.27 | ₩33,432 | ₩33,579 | ₩33,285 | ₩33,472 | +0.12% | 29.7만 |
|---|
| 2026.08.26 | ₩33,606 | ₩33,766 | ₩33,526 | ₩33,739 | +0.40% | 26.1만 |
|---|
| 2026.08.25 | ₩33,592 | ₩33,739 | ₩33,405 | ₩33,606 | +0.04% | 23.4만 |
|---|
| 2026.08.24 | ₩33,552 | ₩33,779 | ₩33,552 | ₩33,686 | +0.40% | 25.7만 |
|---|
| 2026.08.21 | ₩33,619 | ₩33,739 | ₩33,579 | ₩33,632 | +0.04% | 20만 |
|---|
| 2026.08.20 | ₩33,606 | ₩33,819 | ₩33,539 | ₩33,552 | -0.16% | 20.6만 |
|---|
| 2026.08.19 | ₩33,592 | ₩34,046 | ₩33,592 | ₩33,726 | +0.40% | 30.4만 |
|---|
| 2026.08.18 | ₩33,485 | ₩33,672 | ₩33,365 | ₩33,499 | +0.04% | 24만 |
|---|
| 2026.08.17 | ₩33,552 | ₩33,552 | ₩33,232 | ₩33,232 | -0.96% | 21.6만 |
|---|
| 2026.08.14 | ₩33,779 | ₩33,779 | ₩33,579 | ₩33,672 | -0.32% | 29.8만 |
|---|
| 2026.08.13 | ₩33,365 | ₩33,726 | ₩33,352 | ₩33,713 | +1.04% | 29.1만 |
|---|
| 2026.08.12 | ₩33,272 | ₩33,272 | ₩32,925 | ₩33,165 | -0.32% | 41.2만 |
|---|
| 2026.08.11 | ₩33,085 | ₩33,245 | ₩33,005 | ₩33,165 | +0.24% | 34.4만 |
|---|
| 2026.08.10 | ₩33,245 | ₩33,245 | ₩32,978 | ₩33,098 | -0.44% | 45.6만 |
|---|
| 2026.08.07 | ₩33,018 | ₩33,472 | ₩32,925 | ₩33,339 | +0.97% | 32.7만 |
|---|
| 2026.08.06 | ₩33,419 | ₩33,445 | ₩32,978 | ₩33,045 | -1.12% | 29.7만 |
|---|
| 2026.08.05 | ₩33,405 | ₩33,459 | ₩33,058 | ₩33,258 | -0.44% | 39.2만 |
|---|
| 2026.08.04 | ₩32,551 | ₩33,192 | ₩32,457 | ₩33,178 | +1.93% | 16.2만 |
|---|
| 2026.08.03 | ₩32,470 | ₩32,844 | ₩32,470 | ₩32,711 | +0.74% | 19.6만 |
|---|
| 2026.07.31 | ₩32,497 | ₩32,564 | ₩32,070 | ₩32,270 | -0.70% | 26.1만 |
|---|
| 2026.07.30 | ₩32,898 | ₩32,951 | ₩32,257 | ₩32,537 | -1.10% | 41.8만 |
|---|
| 2026.07.29 | ₩33,138 | ₩33,419 | ₩33,045 | ₩33,098 | -0.12% | 22.1만 |
|---|
| 2026.07.28 | ₩32,884 | ₩33,472 | ₩32,884 | ₩33,192 | +0.93% | 32.6만 |
|---|
| 2026.07.27 | ₩32,390 | ₩32,791 | ₩32,390 | ₩32,697 | +0.95% | 31.3만 |
|---|
| 2026.07.24 | ₩32,136 | ₩32,457 | ₩32,070 | ₩32,310 | +0.54% | 24.4만 |
|---|
| 2026.07.23 | ₩32,417 | ₩32,417 | ₩31,976 | ₩32,043 | -1.15% | 22.9만 |
|---|
| 2026.07.22 | ₩32,711 | ₩32,831 | ₩32,470 | ₩32,551 | -0.49% | 20.7만 |
|---|
| 2026.07.21 | ₩32,470 | ₩32,591 | ₩32,404 | ₩32,537 | +0.21% | 15.4만 |
|---|
| 2026.07.20 | ₩32,711 | ₩32,711 | ₩32,444 | ₩32,564 | -0.45% | 15만 |
|---|
| 2026.07.17 | ₩32,991 | ₩33,392 | ₩32,644 | ₩32,804 | -0.57% | 19.8만 |
|---|
| 2026.07.16 | ₩32,150 | ₩32,978 | ₩32,056 | ₩32,925 | +2.41% | 20.9만 |
|---|
| 2026.07.15 | ₩31,736 | ₩32,243 | ₩31,736 | ₩31,936 | +0.63% | 20.8만 |
|---|
| 2026.07.14 | ₩31,869 | ₩31,869 | ₩31,642 | ₩31,749 | -0.38% | 11.5만 |
|---|
| 2026.07.13 | ₩31,803 | ₩32,070 | ₩31,803 | ₩31,869 | +0.21% | 16.6만 |
|---|
| 2026.07.10 | ₩31,495 | ₩31,736 | ₩31,455 | ₩31,669 | +0.55% | 14.7만 |
|---|
| 2026.07.09 | ₩31,255 | ₩31,469 | ₩31,188 | ₩31,322 | +0.21% | 14.6만 |
|---|
| 2026.07.08 | ₩31,736 | ₩31,736 | ₩31,282 | ₩31,295 | -1.39% | 16.2만 |
|---|
| 2026.07.07 | ₩31,722 | ₩32,150 | ₩31,722 | ₩31,816 | +0.29% | 13.5만 |
|---|
| 2026.07.06 | ₩31,722 | ₩31,749 | ₩31,388 | ₩31,562 | -0.51% | 15.5만 |
|---|
| 2026.07.02 | ₩31,535 | ₩31,722 | ₩31,455 | ₩31,709 | +0.55% | 11.5만 |
|---|
| 2026.07.01 | ₩31,028 | ₩31,575 | ₩31,028 | ₩31,348 | +1.03% | 19.3만 |
|---|
| 2026.06.30 | ₩31,242 | ₩31,242 | ₩30,961 | ₩30,961 | -0.90% | 19.2만 |
|---|
| 2026.06.29 | ₩31,415 | ₩31,415 | ₩31,068 | ₩31,295 | -0.38% | 20.4만 |
|---|
| 2026.06.26 | ₩30,868 | ₩31,402 | ₩30,868 | ₩31,388 | +1.69% | 19.6만 |
|---|
| 2026.06.25 | ₩30,734 | ₩31,081 | ₩30,721 | ₩30,801 | +0.22% | 22만 |
|---|
| 2026.06.24 | ₩30,387 | ₩30,721 | ₩30,387 | ₩30,654 | +0.88% | 21.6만 |
|---|
| 2026.06.23 | ₩30,120 | ₩30,427 | ₩30,120 | ₩30,360 | +0.80% | 23.6만 |
|---|
| 2026.06.22 | ₩30,360 | ₩30,413 | ₩30,013 | ₩30,013 | -1.14% | 19.7만 |
|---|
| 2026.06.18 | ₩30,587 | ₩30,587 | ₩30,347 | ₩30,494 | -0.31% | 22.4만 |
|---|
| 2026.06.17 | ₩30,854 | ₩31,081 | ₩30,307 | ₩30,427 | -1.39% | 35.2만 |
|---|
| 2026.06.16 | ₩30,961 | ₩31,161 | ₩30,774 | ₩30,854 | -0.35% | 23.3만 |
|---|
| 2026.06.15 | ₩31,282 | ₩31,335 | ₩30,948 | ₩30,974 | -0.98% | 35.7만 |
|---|
| 2026.06.12 | ₩31,068 | ₩31,308 | ₩30,934 | ₩31,255 | +0.60% | 24.5만 |
|---|
| 2026.06.11 | ₩30,841 | ₩31,014 | ₩30,721 | ₩30,921 | +0.26% | 40.4만 |
|---|
| 2026.06.10 | ₩30,600 | ₩31,041 | ₩30,600 | ₩30,787 | +0.61% | 22.7만 |
|---|
| 2026.06.09 | ₩30,387 | ₩30,734 | ₩30,387 | ₩30,667 | +0.92% | 18만 |
|---|
| 2026.06.08 | ₩30,427 | ₩30,640 | ₩30,347 | ₩30,347 | -0.26% | 13.2만 |
|---|
| 2026.06.05 | ₩30,373 | ₩30,574 | ₩30,320 | ₩30,387 | +0.04% | 15.2만 |
|---|
| 2026.06.04 | ₩30,093 | ₩30,494 | ₩30,093 | ₩30,253 | +0.53% | 15.6만 |
|---|
| 2026.06.03 | ₩30,160 | ₩30,160 | ₩29,866 | ₩29,879 | -0.93% | 14만 |
|---|
| 2026.06.02 | ₩30,333 | ₩30,520 | ₩30,253 | ₩30,333 | 0.00% | 17만 |
|---|
| 2026.06.01 | ₩30,133 | ₩30,467 | ₩30,133 | ₩30,373 | +0.80% | 13.5만 |
|---|
| 2026.05.29 | ₩30,293 | ₩30,454 | ₩30,186 | ₩30,267 | -0.09% | 11.3만 |
|---|
| 2026.05.28 | ₩30,133 | ₩30,373 | ₩29,999 | ₩30,253 | +0.40% | 20.8만 |
|---|
| 2026.05.27 | ₩29,973 | ₩30,240 | ₩29,919 | ₩30,013 | +0.13% | 20만 |
|---|
| 2026.05.26 | ₩30,066 | ₩30,080 | ₩29,826 | ₩29,919 | -0.49% | 13.6만 |
|---|
| 2026.05.22 | ₩29,652 | ₩29,999 | ₩29,599 | ₩29,973 | +1.08% | 15.9만 |
|---|
| 2026.05.21 | ₩29,238 | ₩29,545 | ₩28,944 | ₩29,465 | +0.78% | 18.1만 |
|---|
| 2026.05.20 | ₩29,038 | ₩29,372 | ₩28,757 | ₩29,345 | +1.06% | 24.6만 |
|---|
| 2026.05.19 | ₩29,185 | ₩29,318 | ₩28,944 | ₩29,078 | -0.37% | 25.1만 |
|---|
| 2026.05.18 | ₩28,851 | ₩29,265 | ₩28,757 | ₩29,171 | +1.11% | 36.8만 |
|---|
| 2026.05.15 | ₩28,958 | ₩29,064 | ₩28,677 | ₩28,851 | -0.37% | 30.9만 |
|---|
| 2026.05.14 | ₩29,104 | ₩29,185 | ₩28,877 | ₩28,891 | -0.73% | 20.7만 |
|---|
| 2026.05.13 | ₩29,291 | ₩29,291 | ₩28,771 | ₩28,958 | -1.14% | 19.8만 |
|---|
| 2026.05.12 | ₩29,532 | ₩29,572 | ₩29,118 | ₩29,332 | -0.68% | 26.8만 |
|---|
| 2026.05.11 | ₩29,826 | ₩29,852 | ₩29,398 | ₩29,412 | -1.39% | 14.4만 |
|---|
| 2026.05.08 | ₩29,732 | ₩29,759 | ₩29,412 | ₩29,719 | -0.04% | 14.8만 |
|---|
| 2026.05.07 | ₩29,585 | ₩29,866 | ₩29,545 | ₩29,652 | +0.23% | 19.8만 |
|---|
| 2026.05.06 | ₩29,559 | ₩29,639 | ₩29,412 | ₩29,438 | -0.41% | 17.6만 |
|---|
| 2026.05.05 | ₩29,412 | ₩29,652 | ₩29,211 | ₩29,572 | +0.54% | 13.9만 |
|---|
| 2026.05.04 | ₩29,585 | ₩29,719 | ₩29,211 | ₩29,278 | -1.04% | 19만 |
|---|
| 2026.05.01 | ₩30,066 | ₩30,066 | ₩29,639 | ₩29,692 | -1.24% | 31.7만 |
|---|
| 2026.04.30 | ₩29,599 | ₩30,146 | ₩29,545 | ₩30,106 | +1.71% | 27.1만 |
|---|
| 2026.04.29 | ₩29,639 | ₩29,799 | ₩29,519 | ₩29,625 | -0.05% | 17만 |
|---|
| 2026.04.28 | ₩29,478 | ₩29,786 | ₩29,478 | ₩29,652 | +0.59% | 26.3만 |
|---|
| 2026.04.27 | ₩29,291 | ₩29,505 | ₩29,211 | ₩29,372 | +0.27% | 25.4만 |
|---|
| 2026.04.24 | ₩29,398 | ₩29,425 | ₩29,131 | ₩29,198 | -0.68% | 21.6만 |
|---|
| 2026.04.23 | ₩29,345 | ₩29,438 | ₩29,131 | ₩29,412 | +0.23% | 16.2만 |
|---|
| 2026.04.22 | ₩29,559 | ₩29,612 | ₩29,278 | ₩29,372 | -0.63% | 16.8만 |
|---|
| 2026.04.21 | ₩29,625 | ₩29,879 | ₩29,505 | ₩29,559 | -0.23% | 18.3만 |
|---|
| 2026.04.20 | ₩29,251 | ₩29,652 | ₩29,251 | ₩29,599 | +1.19% | 20.4만 |
|---|
| 2026.04.17 | ₩29,158 | ₩29,505 | ₩29,145 | ₩29,398 | +0.82% | 21.9만 |
|---|
| 2026.04.16 | ₩29,024 | ₩29,211 | ₩28,931 | ₩29,145 | +0.41% | 30.4만 |
|---|
| 2026.04.15 | ₩28,904 | ₩29,038 | ₩28,771 | ₩28,958 | +0.18% | 15.8만 |
|---|
| 2026.04.14 | ₩28,797 | ₩29,011 | ₩28,664 | ₩28,917 | +0.42% | 36.4만 |
|---|
| 2026.04.13 | ₩28,437 | ₩28,864 | ₩28,276 | ₩28,851 | +1.46% | 47.4만 |
|---|
| 2026.04.10 | ₩28,824 | ₩28,824 | ₩28,410 | ₩28,463 | -1.25% | 22.4만 |
|---|
| 2026.04.09 | ₩28,570 | ₩28,784 | ₩28,463 | ₩28,744 | +0.61% | 60.3만 |
|---|
| 2026.04.08 | ₩28,744 | ₩28,824 | ₩28,584 | ₩28,690 | -0.19% | 74.5만 |
|---|
| 2026.04.07 | ₩28,624 | ₩28,757 | ₩28,530 | ₩28,570 | -0.19% | 57.5만 |
|---|
| 2026.04.06 | ₩28,717 | ₩28,730 | ₩28,584 | ₩28,690 | -0.09% | 61.7만 |
|---|
| 2026.04.02 | ₩28,437 | ₩28,904 | ₩28,316 | ₩28,811 | +1.32% | 85.7만 |
|---|
| 2026.04.01 | ₩28,650 | ₩28,650 | ₩28,356 | ₩28,517 | -0.47% | 93만 |
|---|
| 2026.03.31 | ₩28,597 | ₩28,811 | ₩28,316 | ₩28,610 | +0.05% | 184.6만 |
|---|
| 2026.03.30 | ₩28,330 | ₩28,517 | ₩28,236 | ₩28,370 | +0.14% | 103.4만 |
|---|
| 2026.03.27 | ₩28,223 | ₩28,303 | ₩28,049 | ₩28,116 | -0.38% | 116.2만 |
|---|
| 2026.03.26 | ₩28,009 | ₩28,570 | ₩28,009 | ₩28,290 | +1.00% | 119.7만 |
|---|
| 2026.03.25 | ₩28,250 | ₩28,356 | ₩27,849 | ₩28,143 | -0.38% | 109.2만 |
|---|
| 2026.03.24 | ₩27,675 | ₩28,236 | ₩27,649 | ₩28,023 | +1.25% | 129.1만 |
|---|
| 2026.03.23 | ₩27,729 | ₩28,089 | ₩27,515 | ₩27,876 | +0.53% | 185.2만 |
|---|
| 2026.03.20 | ₩27,849 | ₩27,982 | ₩27,435 | ₩27,515 | -1.20% | 59.3만 |
|---|
| 2026.03.19 | ₩27,836 | ₩28,049 | ₩27,702 | ₩27,836 | 0.00% | 108.3만 |
|---|
| 2026.03.18 | ₩28,089 | ₩28,103 | ₩27,929 | ₩27,929 | -0.57% | 56.8만 |
|---|
| 2026.03.17 | ₩28,196 | ₩28,410 | ₩28,156 | ₩28,156 | -0.14% | 36.4만 |
|---|
| 2026.03.16 | ₩28,116 | ₩28,196 | ₩27,996 | ₩28,036 | -0.29% | 41.9만 |
|---|
| 2026.03.13 | ₩28,103 | ₩28,210 | ₩27,916 | ₩27,956 | -0.52% | 98.9만 |
|---|
| 2026.03.12 | ₩27,809 | ₩28,143 | ₩27,742 | ₩27,942 | +0.48% | 47.3만 |
|---|
| 2026.03.11 | ₩28,023 | ₩28,103 | ₩27,796 | ₩27,996 | -0.10% | 50.6만 |
|---|
| 2026.03.10 | ₩28,196 | ₩28,356 | ₩27,942 | ₩28,049 | -0.52% | 52.9만 |
|---|
| 2026.03.09 | ₩28,276 | ₩28,397 | ₩27,742 | ₩28,290 | +0.05% | 43.3만 |
|---|
| 2026.03.06 | ₩28,437 | ₩28,570 | ₩28,036 | ₩28,557 | +0.42% | 75.2만 |
|---|
| 2026.03.05 | ₩28,704 | ₩28,837 | ₩28,517 | ₩28,690 | -0.05% | 62.9만 |
|---|
| 2026.03.04 | ₩28,837 | ₩28,904 | ₩28,597 | ₩28,797 | -0.14% | 23.5만 |
|---|
| 2026.03.03 | ₩28,463 | ₩28,851 | ₩28,183 | ₩28,704 | +0.84% | 26만 |
|---|
| 2026.03.02 | ₩28,730 | ₩28,944 | ₩28,650 | ₩28,851 | +0.42% | 19만 |
|---|
| 2026.02.27 | ₩29,158 | ₩29,158 | ₩28,931 | ₩29,078 | -0.27% | 26.5만 |
|---|
| 2026.02.26 | ₩29,078 | ₩29,318 | ₩29,038 | ₩29,265 | +0.64% | 28.5만 |
|---|
| 2026.02.25 | ₩29,211 | ₩29,211 | ₩28,811 | ₩29,078 | -0.46% | 15.4만 |
|---|
| 2026.02.24 | ₩28,998 | ₩29,238 | ₩28,998 | ₩29,158 | +0.55% | 17.2만 |
|---|
| 2026.02.23 | ₩29,345 | ₩29,452 | ₩28,931 | ₩29,024 | -1.09% | 15.3만 |
|---|
| 2026.02.20 | ₩29,332 | ₩29,612 | ₩29,225 | ₩29,545 | +0.73% | 9.1만 |
|---|
| 2026.02.19 | ₩29,385 | ₩29,465 | ₩29,238 | ₩29,398 | +0.05% | 21.3만 |
|---|
| 2026.02.18 | ₩29,358 | ₩29,545 | ₩29,305 | ₩29,398 | +0.14% | 12만 |
|---|
| 2026.02.17 | ₩29,572 | ₩29,706 | ₩29,185 | ₩29,345 | -0.77% | 18.1만 |
|---|
| 2026.02.13 | ₩29,305 | ₩29,559 | ₩29,291 | ₩29,505 | +0.68% | 13.2만 |
|---|
| 2026.02.12 | ₩29,799 | ₩29,866 | ₩29,251 | ₩29,385 | -1.39% | 19.3만 |
|---|
| 2026.02.11 | ₩29,812 | ₩29,906 | ₩29,625 | ₩29,746 | -0.22% | 31만 |
|---|
| 2026.02.10 | ₩29,585 | ₩29,826 | ₩29,585 | ₩29,732 | +0.50% | 15.1만 |
|---|
| 2026.02.09 | ₩29,772 | ₩29,772 | ₩29,478 | ₩29,559 | -0.72% | 10.2만 |
|---|
| 2026.02.06 | ₩29,759 | ₩29,986 | ₩29,639 | ₩29,812 | +0.18% | 14.2만 |
|---|
| 2026.02.05 | ₩29,746 | ₩29,866 | ₩29,398 | ₩29,545 | -0.67% | 13.5만 |
|---|
| 2026.02.04 | ₩29,332 | ₩29,906 | ₩29,332 | ₩29,826 | +1.68% | 24.9만 |
|---|
| 2026.02.03 | ₩28,998 | ₩29,412 | ₩28,998 | ₩29,198 | +0.69% | 26.4만 |
|---|
| 2026.02.02 | ₩28,877 | ₩29,118 | ₩28,704 | ₩29,078 | +0.69% | 23.6만 |
|---|
| 2026.01.30 | ₩28,530 | ₩28,904 | ₩28,503 | ₩28,891 | +1.26% | 24.5만 |
|---|
| 2026.01.29 | ₩28,303 | ₩28,477 | ₩28,210 | ₩28,330 | +0.09% | 18.6만 |
|---|
| 2026.01.28 | ₩28,530 | ₩28,624 | ₩28,183 | ₩28,236 | -1.03% | 24.3만 |
|---|
| 2026.01.27 | ₩28,503 | ₩28,637 | ₩28,463 | ₩28,597 | +0.33% | 22.8만 |
|---|
| 2026.01.26 | ₩28,570 | ₩28,664 | ₩28,410 | ₩28,597 | +0.09% | 19.6만 |
|---|
| 2026.01.23 | ₩28,744 | ₩28,797 | ₩28,437 | ₩28,490 | -0.88% | 12.8만 |
|---|
| 2026.01.22 | ₩28,704 | ₩28,944 | ₩28,704 | ₩28,797 | +0.33% | 17.1만 |
|---|
| 2026.01.21 | ₩28,290 | ₩28,757 | ₩28,290 | ₩28,677 | +1.37% | 25만 |
|---|
| 2026.01.20 | ₩28,223 | ₩28,343 | ₩28,103 | ₩28,156 | -0.24% | 24.1만 |
|---|
| 2026.01.16 | ₩28,757 | ₩28,784 | ₩28,610 | ₩28,690 | -0.23% | 14.3만 |
|---|
| 2026.01.15 | ₩28,650 | ₩28,931 | ₩28,517 | ₩28,864 | +0.75% | 14.8만 |
|---|
| 2026.01.14 | ₩28,210 | ₩28,664 | ₩28,210 | ₩28,637 | +1.52% | 18만 |
|---|
| 2026.01.13 | ₩28,290 | ₩28,383 | ₩28,076 | ₩28,183 | -0.38% | 16.2만 |
|---|
| 2026.01.12 | ₩28,303 | ₩28,303 | ₩28,116 | ₩28,250 | -0.19% | 20.8만 |
|---|
| 2026.01.09 | ₩28,423 | ₩28,517 | ₩28,210 | ₩28,370 | -0.19% | 31.3만 |
|---|
| 2026.01.08 | ₩27,622 | ₩28,450 | ₩27,595 | ₩28,290 | +2.42% | 24.1만 |
|---|
| 2026.01.07 | ₩28,116 | ₩28,116 | ₩27,675 | ₩27,715 | -1.43% | 47.1만 |
|---|
| 2026.01.06 | ₩27,635 | ₩28,116 | ₩27,635 | ₩28,076 | +1.59% | 38.7만 |
|---|
| 2026.01.05 | ₩27,502 | ₩27,796 | ₩27,422 | ₩27,662 | +0.58% | 36.6만 |
|---|
| 2026.01.02 | ₩27,315 | ₩27,542 | ₩27,061 | ₩27,435 | +0.44% | 31.7만 |
|---|
| 2025.12.31 | ₩27,381 | ₩27,408 | ₩27,208 | ₩27,235 | -0.54% | 13.1만 |
|---|
| 2025.12.30 | ₩27,422 | ₩27,475 | ₩27,368 | ₩27,408 | -0.05% | 27.1만 |
|---|
| 2025.12.29 | ₩27,448 | ₩27,515 | ₩27,368 | ₩27,422 | -0.10% | 28.4만 |
|---|
| 2025.12.26 | ₩27,475 | ₩27,502 | ₩27,355 | ₩27,475 | 0.00% | 25.5만 |
|---|
| 2025.12.24 | ₩27,341 | ₩27,462 | ₩27,315 | ₩27,448 | +0.39% | 20.8만 |
|---|
| 2025.12.23 | ₩27,462 | ₩27,528 | ₩27,275 | ₩27,288 | -0.63% | 27.7만 |
|---|
| 2025.12.22 | ₩27,395 | ₩27,582 | ₩27,395 | ₩27,475 | +0.29% | 30.2만 |
|---|
| 2025.12.19 | ₩27,662 | ₩27,662 | ₩27,448 | ₩27,475 | -0.68% | 80.4만 |
|---|
| 2025.12.18 | ₩27,809 | ₩27,889 | ₩27,689 | ₩27,702 | -0.38% | 20.4만 |
|---|
| 2025.12.17 | ₩27,635 | ₩27,862 | ₩27,622 | ₩27,742 | +0.39% | 23만 |
|---|
| 2025.12.16 | ₩27,782 | ₩27,862 | ₩27,515 | ₩27,635 | -0.53% | 27.7만 |
|---|
| 2025.12.15 | ₩27,916 | ₩27,916 | ₩27,662 | ₩27,822 | -0.33% | 65.6만 |
|---|
| 2025.12.12 | ₩27,916 | ₩27,942 | ₩27,702 | ₩27,769 | -0.53% | 26.2만 |
|---|
| 2025.12.11 | ₩27,609 | ₩27,916 | ₩27,609 | ₩27,769 | +0.58% | 30.8만 |
|---|
| 2025.12.10 | ₩27,154 | ₩27,649 | ₩27,154 | ₩27,595 | +1.62% | 51.2만 |
|---|
| 2025.12.09 | ₩27,141 | ₩27,328 | ₩27,141 | ₩27,154 | +0.05% | 45.8만 |
|---|
| 2025.12.08 | ₩27,275 | ₩27,301 | ₩27,088 | ₩27,128 | -0.54% | 59.9만 |
|---|
| 2025.12.05 | ₩27,208 | ₩27,355 | ₩27,181 | ₩27,235 | +0.10% | 46.7만 |
|---|
| 2025.12.04 | ₩27,435 | ₩27,502 | ₩27,181 | ₩27,221 | -0.78% | 85.1만 |
|---|
| 2025.12.03 | ₩27,288 | ₩27,528 | ₩27,288 | ₩27,381 | +0.34% | 164.6만 |
|---|
| 2025.12.02 | ₩27,435 | ₩27,435 | ₩27,154 | ₩27,181 | -0.93% | 22.5만 |
|---|
| 2025.12.01 | ₩27,341 | ₩27,528 | ₩27,315 | ₩27,368 | +0.10% | 143.8만 |
|---|
| 2025.11.28 | ₩27,408 | ₩27,488 | ₩27,341 | ₩27,462 | +0.19% | 62.6만 |
|---|
| 2025.11.26 | ₩27,154 | ₩27,488 | ₩27,154 | ₩27,381 | +0.84% | 138.2만 |
|---|
| 2025.11.25 | ₩26,847 | ₩27,248 | ₩26,834 | ₩27,168 | +1.19% | 301.5만 |
|---|
| 2025.11.24 | ₩26,727 | ₩26,794 | ₩26,513 | ₩26,714 | -0.05% | 27.1만 |
|---|
| 2025.11.21 | ₩26,259 | ₩26,994 | ₩26,259 | ₩26,794 | +2.03% | 34.9만 |
|---|
| 2025.11.20 | ₩26,433 | ₩26,647 | ₩26,166 | ₩26,179 | -0.96% | 78.9만 |
|---|
| 2025.11.19 | ₩26,580 | ₩26,607 | ₩26,233 | ₩26,313 | -1.01% | 38만 |
|---|
| 2025.11.18 | ₩26,487 | ₩26,807 | ₩26,487 | ₩26,687 | +0.76% | 51.2만 |
|---|
| 2025.11.17 | ₩26,901 | ₩26,967 | ₩26,500 | ₩26,553 | -1.29% | 31만 |
|---|
| 2025.11.14 | ₩27,034 | ₩27,061 | ₩26,767 | ₩26,954 | -0.30% | 24.3만 |
|---|
| 2025.11.13 | ₩27,221 | ₩27,381 | ₩27,088 | ₩27,128 | -0.34% | 19.2만 |
|---|
| 2025.11.12 | ₩27,328 | ₩27,475 | ₩27,275 | ₩27,301 | -0.10% | 20.3만 |
|---|
| 2025.11.11 | ₩27,101 | ₩27,368 | ₩27,101 | ₩27,315 | +0.79% | 21.6만 |
|---|
| 2025.11.10 | ₩27,154 | ₩27,194 | ₩26,887 | ₩27,021 | -0.49% | 33.9만 |
|---|
| 2025.11.07 | ₩26,901 | ₩27,101 | ₩26,887 | ₩27,101 | +0.74% | 43.5만 |
|---|
| 2025.11.06 | ₩27,154 | ₩27,208 | ₩26,927 | ₩26,927 | -0.84% | 59.4만 |
|---|
| 2025.11.05 | ₩27,315 | ₩27,555 | ₩27,235 | ₩27,408 | +0.34% | 26.6만 |
|---|
| 2025.11.04 | ₩27,368 | ₩27,542 | ₩27,315 | ₩27,395 | +0.10% | 22.6만 |
|---|
| 2025.11.03 | ₩27,488 | ₩27,528 | ₩27,141 | ₩27,515 | +0.10% | 25.2만 |
|---|
| 2025.10.31 | ₩27,475 | ₩27,649 | ₩27,261 | ₩27,595 | +0.44% | 28.8만 |
|---|
| 2025.10.30 | ₩27,649 | ₩27,849 | ₩27,502 | ₩27,528 | -0.43% | 22.2만 |
|---|
| 2025.10.29 | ₩28,129 | ₩28,183 | ₩27,662 | ₩27,755 | -1.33% | 66.6만 |
|---|
| 2025.10.28 | ₩28,370 | ₩28,410 | ₩28,143 | ₩28,183 | -0.66% | 42.4만 |
|---|
| 2025.10.27 | ₩28,250 | ₩28,316 | ₩28,196 | ₩28,290 | +0.14% | 35.5만 |
|---|
| 2025.10.24 | ₩28,250 | ₩28,276 | ₩28,129 | ₩28,183 | -0.24% | 31.1만 |
|---|
| 2025.10.23 | ₩28,116 | ₩28,116 | ₩27,862 | ₩28,009 | -0.38% | 31.3만 |
|---|
| 2025.10.22 | ₩28,089 | ₩28,223 | ₩27,956 | ₩28,036 | -0.19% | 41만 |
|---|
| 2025.10.21 | ₩28,063 | ₩28,250 | ₩28,009 | ₩28,129 | +0.24% | 30.2만 |
|---|
| 2025.10.20 | ₩27,942 | ₩28,103 | ₩27,929 | ₩28,076 | +0.48% | 16.8만 |
|---|
| 2025.10.17 | ₩27,836 | ₩27,969 | ₩27,782 | ₩27,942 | +0.38% | 41.7만 |
|---|
| 2025.10.16 | ₩28,143 | ₩28,183 | ₩27,729 | ₩27,809 | -1.19% | 31.2만 |
|---|
| 2025.10.15 | ₩28,210 | ₩28,397 | ₩27,969 | ₩28,116 | -0.33% | 34.1만 |
|---|
| 2025.10.14 | ₩27,488 | ₩28,183 | ₩27,488 | ₩28,089 | +2.19% | 61만 |
|---|
| 2025.10.13 | ₩27,502 | ₩27,662 | ₩27,395 | ₩27,622 | +0.44% | 29.5만 |
|---|
| 2025.10.10 | ₩28,063 | ₩28,103 | ₩27,261 | ₩27,275 | -2.81% | 56.8만 |
|---|