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 | ₩30,734 | ₩30,734 | ₩30,601 | ₩30,614 | -0.39% | 26.3만 |
| 2026.10.08 | ₩30,467 | ₩30,828 | ₩30,334 | ₩30,814 | +1.14% | 40.8만 |
| 2026.10.07 | ₩30,414 | ₩30,574 | ₩30,414 | ₩30,467 | +0.18% | 21만 |
| 2026.10.06 | ₩30,534 | ₩30,614 | ₩30,414 | ₩30,454 | -0.26% | 27.5만 |
| 2026.10.05 | ₩30,507 | ₩30,561 | ₩30,254 | ₩30,494 | -0.04% | 35.5만 |
| 2026.10.02 | ₩30,627 | ₩30,788 | ₩30,507 | ₩30,547 | -0.26% | 48.7만 |
| 2026.10.01 | ₩30,401 | ₩30,547 | ₩30,147 | ₩30,494 | +0.31% | 41.8만 |
| 2026.09.30 | ₩30,734 | ₩30,788 | ₩30,427 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,441 |
| -0.96% |
| 22.2만 |
| 2026.09.29 | ₩30,641 | ₩30,734 | ₩30,521 | ₩30,667 | +0.09% | 34.6만 |
|---|
| 2026.09.28 | ₩30,948 | ₩30,961 | ₩30,587 | ₩30,748 | -0.65% | 50.8만 |
|---|
| 2026.09.25 | ₩30,894 | ₩31,028 | ₩30,694 | ₩30,988 | +0.30% | 32만 |
|---|
| 2026.09.24 | ₩31,095 | ₩31,175 | ₩30,841 | ₩30,868 | -0.73% | 42.5만 |
|---|
| 2026.09.23 | ₩31,215 | ₩31,255 | ₩30,934 | ₩30,948 | -0.86% | 46.8만 |
|---|
| 2026.09.22 | ₩31,508 | ₩31,548 | ₩31,281 | ₩31,281 | -0.72% | 31만 |
|---|
| 2026.09.21 | ₩31,455 | ₩31,495 | ₩31,281 | ₩31,295 | -0.51% | 37.7만 |
|---|
| 2026.09.18 | ₩31,602 | ₩31,655 | ₩31,361 | ₩31,508 | -0.30% | 42.6만 |
|---|
| 2026.09.17 | ₩31,909 | ₩31,922 | ₩31,695 | ₩31,748 | -0.50% | 36.2만 |
|---|
| 2026.09.16 | ₩31,962 | ₩32,042 | ₩31,495 | ₩31,708 | -0.79% | 40.3만 |
|---|
| 2026.09.15 | ₩32,042 | ₩32,055 | ₩31,895 | ₩32,002 | -0.12% | 30.7만 |
|---|
| 2026.09.14 | ₩32,122 | ₩32,349 | ₩32,069 | ₩32,082 | -0.12% | 46.9만 |
|---|
| 2026.09.11 | ₩32,042 | ₩32,122 | ₩31,842 | ₩31,962 | -0.25% | 37.2만 |
|---|
| 2026.09.10 | ₩32,095 | ₩32,149 | ₩31,855 | ₩31,882 | -0.67% | 44.4만 |
|---|
| 2026.09.09 | ₩32,469 | ₩32,469 | ₩32,042 | ₩32,082 | -1.19% | 31.2만 |
|---|
| 2026.09.08 | ₩32,869 | ₩32,923 | ₩32,482 | ₩32,482 | -1.18% | 33.6만 |
|---|
| 2026.09.04 | ₩32,950 | ₩33,136 | ₩32,843 | ₩33,003 | +0.16% | 31.7만 |
|---|
| 2026.09.03 | ₩33,203 | ₩33,297 | ₩32,896 | ₩33,096 | -0.32% | 35.5만 |
|---|
| 2026.09.02 | ₩32,963 | ₩33,270 | ₩32,910 | ₩33,056 | +0.28% | 30.3만 |
|---|
| 2026.09.01 | ₩33,203 | ₩33,310 | ₩32,856 | ₩32,883 | -0.96% | 24.3만 |
|---|
| 2026.08.31 | ₩33,350 | ₩33,350 | ₩33,123 | ₩33,163 | -0.56% | 34.5만 |
|---|
| 2026.08.28 | ₩33,550 | ₩33,657 | ₩33,470 | ₩33,537 | -0.04% | 31.9만 |
|---|
| 2026.08.27 | ₩33,403 | ₩33,550 | ₩33,256 | ₩33,443 | +0.12% | 29.7만 |
|---|
| 2026.08.26 | ₩33,577 | ₩33,737 | ₩33,497 | ₩33,710 | +0.40% | 26.1만 |
|---|
| 2026.08.25 | ₩33,563 | ₩33,710 | ₩33,377 | ₩33,577 | +0.04% | 23.4만 |
|---|
| 2026.08.24 | ₩33,523 | ₩33,750 | ₩33,523 | ₩33,657 | +0.40% | 25.7만 |
|---|
| 2026.08.21 | ₩33,590 | ₩33,710 | ₩33,550 | ₩33,603 | +0.04% | 20만 |
|---|
| 2026.08.20 | ₩33,577 | ₩33,790 | ₩33,510 | ₩33,523 | -0.16% | 20.6만 |
|---|
| 2026.08.19 | ₩33,563 | ₩34,017 | ₩33,563 | ₩33,697 | +0.40% | 30.4만 |
|---|
| 2026.08.18 | ₩33,457 | ₩33,644 | ₩33,337 | ₩33,470 | +0.04% | 24만 |
|---|
| 2026.08.17 | ₩33,523 | ₩33,523 | ₩33,203 | ₩33,203 | -0.96% | 21.6만 |
|---|
| 2026.08.14 | ₩33,750 | ₩33,750 | ₩33,550 | ₩33,644 | -0.32% | 29.8만 |
|---|
| 2026.08.13 | ₩33,337 | ₩33,697 | ₩33,323 | ₩33,684 | +1.04% | 29.1만 |
|---|
| 2026.08.12 | ₩33,243 | ₩33,243 | ₩32,896 | ₩33,136 | -0.32% | 41.2만 |
|---|
| 2026.08.11 | ₩33,056 | ₩33,216 | ₩32,976 | ₩33,136 | +0.24% | 34.4만 |
|---|
| 2026.08.10 | ₩33,216 | ₩33,216 | ₩32,950 | ₩33,070 | -0.44% | 45.6만 |
|---|
| 2026.08.07 | ₩32,990 | ₩33,443 | ₩32,896 | ₩33,310 | +0.97% | 32.7만 |
|---|
| 2026.08.06 | ₩33,390 | ₩33,417 | ₩32,950 | ₩33,016 | -1.12% | 29.7만 |
|---|
| 2026.08.05 | ₩33,377 | ₩33,430 | ₩33,030 | ₩33,230 | -0.44% | 39.2만 |
|---|
| 2026.08.04 | ₩32,522 | ₩33,163 | ₩32,429 | ₩33,150 | +1.93% | 16.2만 |
|---|
| 2026.08.03 | ₩32,442 | ₩32,816 | ₩32,442 | ₩32,683 | +0.74% | 19.6만 |
|---|
| 2026.07.31 | ₩32,469 | ₩32,536 | ₩32,042 | ₩32,242 | -0.70% | 26.1만 |
|---|
| 2026.07.30 | ₩32,869 | ₩32,923 | ₩32,229 | ₩32,509 | -1.10% | 41.8만 |
|---|
| 2026.07.29 | ₩33,110 | ₩33,390 | ₩33,016 | ₩33,070 | -0.12% | 22.1만 |
|---|
| 2026.07.28 | ₩32,856 | ₩33,443 | ₩32,856 | ₩33,163 | +0.93% | 32.6만 |
|---|
| 2026.07.27 | ₩32,362 | ₩32,763 | ₩32,362 | ₩32,669 | +0.95% | 31.3만 |
|---|
| 2026.07.24 | ₩32,109 | ₩32,429 | ₩32,042 | ₩32,282 | +0.54% | 24.4만 |
|---|
| 2026.07.23 | ₩32,389 | ₩32,389 | ₩31,949 | ₩32,015 | -1.15% | 22.9만 |
|---|
| 2026.07.22 | ₩32,683 | ₩32,803 | ₩32,442 | ₩32,522 | -0.49% | 20.7만 |
|---|
| 2026.07.21 | ₩32,442 | ₩32,563 | ₩32,376 | ₩32,509 | +0.21% | 15.4만 |
|---|
| 2026.07.20 | ₩32,683 | ₩32,683 | ₩32,416 | ₩32,536 | -0.45% | 15만 |
|---|
| 2026.07.17 | ₩32,963 | ₩33,363 | ₩32,616 | ₩32,776 | -0.57% | 19.8만 |
|---|
| 2026.07.16 | ₩32,122 | ₩32,950 | ₩32,029 | ₩32,896 | +2.41% | 20.9만 |
|---|
| 2026.07.15 | ₩31,708 | ₩32,216 | ₩31,708 | ₩31,909 | +0.63% | 20.8만 |
|---|
| 2026.07.14 | ₩31,842 | ₩31,842 | ₩31,615 | ₩31,722 | -0.38% | 11.5만 |
|---|
| 2026.07.13 | ₩31,775 | ₩32,042 | ₩31,775 | ₩31,842 | +0.21% | 16.6만 |
|---|
| 2026.07.10 | ₩31,468 | ₩31,708 | ₩31,428 | ₩31,642 | +0.55% | 14.7만 |
|---|
| 2026.07.09 | ₩31,228 | ₩31,442 | ₩31,161 | ₩31,295 | +0.21% | 14.6만 |
|---|
| 2026.07.08 | ₩31,708 | ₩31,708 | ₩31,255 | ₩31,268 | -1.39% | 16.2만 |
|---|
| 2026.07.07 | ₩31,695 | ₩32,122 | ₩31,695 | ₩31,789 | +0.29% | 13.5만 |
|---|
| 2026.07.06 | ₩31,695 | ₩31,722 | ₩31,361 | ₩31,535 | -0.51% | 15.5만 |
|---|
| 2026.07.02 | ₩31,508 | ₩31,695 | ₩31,428 | ₩31,682 | +0.55% | 11.5만 |
|---|
| 2026.07.01 | ₩31,001 | ₩31,548 | ₩31,001 | ₩31,321 | +1.03% | 19.3만 |
|---|
| 2026.06.30 | ₩31,215 | ₩31,215 | ₩30,934 | ₩30,934 | -0.90% | 19.2만 |
|---|
| 2026.06.29 | ₩31,388 | ₩31,388 | ₩31,041 | ₩31,268 | -0.38% | 20.4만 |
|---|
| 2026.06.26 | ₩30,841 | ₩31,375 | ₩30,841 | ₩31,361 | +1.69% | 19.6만 |
|---|
| 2026.06.25 | ₩30,708 | ₩31,055 | ₩30,694 | ₩30,774 | +0.22% | 22만 |
|---|
| 2026.06.24 | ₩30,361 | ₩30,694 | ₩30,361 | ₩30,627 | +0.88% | 21.6만 |
|---|
| 2026.06.23 | ₩30,094 | ₩30,401 | ₩30,094 | ₩30,334 | +0.80% | 23.6만 |
|---|
| 2026.06.22 | ₩30,334 | ₩30,387 | ₩29,987 | ₩29,987 | -1.14% | 19.7만 |
|---|
| 2026.06.18 | ₩30,561 | ₩30,561 | ₩30,321 | ₩30,467 | -0.31% | 22.4만 |
|---|
| 2026.06.17 | ₩30,828 | ₩31,055 | ₩30,280 | ₩30,401 | -1.39% | 35.2만 |
|---|
| 2026.06.16 | ₩30,934 | ₩31,135 | ₩30,748 | ₩30,828 | -0.35% | 23.3만 |
|---|
| 2026.06.15 | ₩31,255 | ₩31,308 | ₩30,921 | ₩30,948 | -0.98% | 35.7만 |
|---|
| 2026.06.12 | ₩31,041 | ₩31,281 | ₩30,908 | ₩31,228 | +0.60% | 24.5만 |
|---|
| 2026.06.11 | ₩30,814 | ₩30,988 | ₩30,694 | ₩30,894 | +0.26% | 40.4만 |
|---|
| 2026.06.10 | ₩30,574 | ₩31,014 | ₩30,574 | ₩30,761 | +0.61% | 22.7만 |
|---|
| 2026.06.09 | ₩30,361 | ₩30,708 | ₩30,361 | ₩30,641 | +0.92% | 18만 |
|---|
| 2026.06.08 | ₩30,401 | ₩30,614 | ₩30,321 | ₩30,321 | -0.26% | 13.2만 |
|---|
| 2026.06.05 | ₩30,347 | ₩30,547 | ₩30,294 | ₩30,361 | +0.04% | 15.2만 |
|---|
| 2026.06.04 | ₩30,067 | ₩30,467 | ₩30,067 | ₩30,227 | +0.53% | 15.6만 |
|---|
| 2026.06.03 | ₩30,134 | ₩30,134 | ₩29,840 | ₩29,853 | -0.93% | 14만 |
|---|
| 2026.06.02 | ₩30,307 | ₩30,494 | ₩30,227 | ₩30,307 | 0.00% | 17만 |
|---|
| 2026.06.01 | ₩30,107 | ₩30,441 | ₩30,107 | ₩30,347 | +0.80% | 13.5만 |
|---|
| 2026.05.29 | ₩30,267 | ₩30,427 | ₩30,160 | ₩30,240 | -0.09% | 11.3만 |
|---|
| 2026.05.28 | ₩30,107 | ₩30,347 | ₩29,974 | ₩30,227 | +0.40% | 20.8만 |
|---|
| 2026.05.27 | ₩29,947 | ₩30,214 | ₩29,893 | ₩29,987 | +0.13% | 20만 |
|---|
| 2026.05.26 | ₩30,040 | ₩30,054 | ₩29,800 | ₩29,893 | -0.49% | 13.6만 |
|---|
| 2026.05.22 | ₩29,627 | ₩29,974 | ₩29,573 | ₩29,947 | +1.08% | 15.9만 |
|---|
| 2026.05.21 | ₩29,213 | ₩29,520 | ₩28,919 | ₩29,440 | +0.78% | 18.1만 |
|---|
| 2026.05.20 | ₩29,013 | ₩29,346 | ₩28,732 | ₩29,320 | +1.06% | 24.6만 |
|---|
| 2026.05.19 | ₩29,159 | ₩29,293 | ₩28,919 | ₩29,053 | -0.37% | 25.1만 |
|---|
| 2026.05.18 | ₩28,826 | ₩29,240 | ₩28,732 | ₩29,146 | +1.11% | 36.8만 |
|---|
| 2026.05.15 | ₩28,933 | ₩29,039 | ₩28,652 | ₩28,826 | -0.37% | 30.9만 |
|---|
| 2026.05.14 | ₩29,079 | ₩29,159 | ₩28,853 | ₩28,866 | -0.73% | 20.7만 |
|---|
| 2026.05.13 | ₩29,266 | ₩29,266 | ₩28,746 | ₩28,933 | -1.14% | 19.8만 |
|---|
| 2026.05.12 | ₩29,506 | ₩29,546 | ₩29,093 | ₩29,306 | -0.68% | 26.8만 |
|---|
| 2026.05.11 | ₩29,800 | ₩29,827 | ₩29,373 | ₩29,386 | -1.39% | 14.4만 |
|---|
| 2026.05.08 | ₩29,707 | ₩29,733 | ₩29,386 | ₩29,693 | -0.04% | 14.8만 |
|---|
| 2026.05.07 | ₩29,560 | ₩29,840 | ₩29,520 | ₩29,627 | +0.23% | 19.8만 |
|---|
| 2026.05.06 | ₩29,533 | ₩29,613 | ₩29,386 | ₩29,413 | -0.41% | 17.6만 |
|---|
| 2026.05.05 | ₩29,386 | ₩29,627 | ₩29,186 | ₩29,546 | +0.54% | 13.9만 |
|---|
| 2026.05.04 | ₩29,560 | ₩29,693 | ₩29,186 | ₩29,253 | -1.04% | 19만 |
|---|
| 2026.05.01 | ₩30,040 | ₩30,040 | ₩29,613 | ₩29,667 | -1.24% | 31.7만 |
|---|
| 2026.04.30 | ₩29,573 | ₩30,120 | ₩29,520 | ₩30,080 | +1.71% | 27.1만 |
|---|
| 2026.04.29 | ₩29,613 | ₩29,773 | ₩29,493 | ₩29,600 | -0.05% | 17만 |
|---|
| 2026.04.28 | ₩29,453 | ₩29,760 | ₩29,453 | ₩29,627 | +0.59% | 26.3만 |
|---|
| 2026.04.27 | ₩29,266 | ₩29,480 | ₩29,186 | ₩29,346 | +0.27% | 25.4만 |
|---|
| 2026.04.24 | ₩29,373 | ₩29,400 | ₩29,106 | ₩29,173 | -0.68% | 21.6만 |
|---|
| 2026.04.23 | ₩29,320 | ₩29,413 | ₩29,106 | ₩29,386 | +0.23% | 16.2만 |
|---|
| 2026.04.22 | ₩29,533 | ₩29,587 | ₩29,253 | ₩29,346 | -0.63% | 16.8만 |
|---|
| 2026.04.21 | ₩29,600 | ₩29,853 | ₩29,480 | ₩29,533 | -0.23% | 18.3만 |
|---|
| 2026.04.20 | ₩29,226 | ₩29,627 | ₩29,226 | ₩29,573 | +1.19% | 20.4만 |
|---|
| 2026.04.17 | ₩29,133 | ₩29,480 | ₩29,119 | ₩29,373 | +0.82% | 21.9만 |
|---|
| 2026.04.16 | ₩28,999 | ₩29,186 | ₩28,906 | ₩29,119 | +0.41% | 30.4만 |
|---|
| 2026.04.15 | ₩28,879 | ₩29,013 | ₩28,746 | ₩28,933 | +0.18% | 15.8만 |
|---|
| 2026.04.14 | ₩28,772 | ₩28,986 | ₩28,639 | ₩28,893 | +0.42% | 36.4만 |
|---|
| 2026.04.13 | ₩28,412 | ₩28,839 | ₩28,252 | ₩28,826 | +1.46% | 47.4만 |
|---|
| 2026.04.10 | ₩28,799 | ₩28,799 | ₩28,385 | ₩28,439 | -1.25% | 22.4만 |
|---|
| 2026.04.09 | ₩28,546 | ₩28,759 | ₩28,439 | ₩28,719 | +0.61% | 60.3만 |
|---|
| 2026.04.08 | ₩28,719 | ₩28,799 | ₩28,559 | ₩28,666 | -0.19% | 74.5만 |
|---|
| 2026.04.07 | ₩28,599 | ₩28,732 | ₩28,506 | ₩28,546 | -0.19% | 57.5만 |
|---|
| 2026.04.06 | ₩28,692 | ₩28,706 | ₩28,559 | ₩28,666 | -0.09% | 61.7만 |
|---|
| 2026.04.02 | ₩28,412 | ₩28,879 | ₩28,292 | ₩28,786 | +1.32% | 85.7만 |
|---|
| 2026.04.01 | ₩28,626 | ₩28,626 | ₩28,332 | ₩28,492 | -0.47% | 93만 |
|---|
| 2026.03.31 | ₩28,572 | ₩28,786 | ₩28,292 | ₩28,586 | +0.05% | 184.6만 |
|---|
| 2026.03.30 | ₩28,305 | ₩28,492 | ₩28,212 | ₩28,345 | +0.14% | 103.4만 |
|---|
| 2026.03.27 | ₩28,199 | ₩28,279 | ₩28,025 | ₩28,092 | -0.38% | 116.2만 |
|---|
| 2026.03.26 | ₩27,985 | ₩28,546 | ₩27,985 | ₩28,265 | +1.00% | 119.7만 |
|---|
| 2026.03.25 | ₩28,225 | ₩28,332 | ₩27,825 | ₩28,119 | -0.38% | 109.2만 |
|---|
| 2026.03.24 | ₩27,651 | ₩28,212 | ₩27,625 | ₩27,998 | +1.25% | 129.1만 |
|---|
| 2026.03.23 | ₩27,705 | ₩28,065 | ₩27,491 | ₩27,852 | +0.53% | 185.2만 |
|---|
| 2026.03.20 | ₩27,825 | ₩27,958 | ₩27,411 | ₩27,491 | -1.20% | 59.3만 |
|---|
| 2026.03.19 | ₩27,812 | ₩28,025 | ₩27,678 | ₩27,812 | 0.00% | 108.3만 |
|---|
| 2026.03.18 | ₩28,065 | ₩28,079 | ₩27,905 | ₩27,905 | -0.57% | 56.8만 |
|---|
| 2026.03.17 | ₩28,172 | ₩28,385 | ₩28,132 | ₩28,132 | -0.14% | 36.4만 |
|---|
| 2026.03.16 | ₩28,092 | ₩28,172 | ₩27,972 | ₩28,012 | -0.29% | 41.9만 |
|---|
| 2026.03.13 | ₩28,079 | ₩28,185 | ₩27,892 | ₩27,932 | -0.52% | 98.9만 |
|---|
| 2026.03.12 | ₩27,785 | ₩28,119 | ₩27,718 | ₩27,918 | +0.48% | 47.3만 |
|---|
| 2026.03.11 | ₩27,998 | ₩28,079 | ₩27,772 | ₩27,972 | -0.10% | 50.6만 |
|---|
| 2026.03.10 | ₩28,172 | ₩28,332 | ₩27,918 | ₩28,025 | -0.52% | 52.9만 |
|---|
| 2026.03.09 | ₩28,252 | ₩28,372 | ₩27,718 | ₩28,265 | +0.05% | 43.3만 |
|---|
| 2026.03.06 | ₩28,412 | ₩28,546 | ₩28,012 | ₩28,532 | +0.42% | 75.2만 |
|---|
| 2026.03.05 | ₩28,679 | ₩28,813 | ₩28,492 | ₩28,666 | -0.05% | 62.9만 |
|---|
| 2026.03.04 | ₩28,813 | ₩28,879 | ₩28,572 | ₩28,772 | -0.14% | 23.5만 |
|---|
| 2026.03.03 | ₩28,439 | ₩28,826 | ₩28,159 | ₩28,679 | +0.84% | 26만 |
|---|
| 2026.03.02 | ₩28,706 | ₩28,919 | ₩28,626 | ₩28,826 | +0.42% | 19만 |
|---|
| 2026.02.27 | ₩29,133 | ₩29,133 | ₩28,906 | ₩29,053 | -0.27% | 26.5만 |
|---|
| 2026.02.26 | ₩29,053 | ₩29,293 | ₩29,013 | ₩29,240 | +0.64% | 28.5만 |
|---|
| 2026.02.25 | ₩29,186 | ₩29,186 | ₩28,786 | ₩29,053 | -0.46% | 15.4만 |
|---|
| 2026.02.24 | ₩28,973 | ₩29,213 | ₩28,973 | ₩29,133 | +0.55% | 17.2만 |
|---|
| 2026.02.23 | ₩29,320 | ₩29,426 | ₩28,906 | ₩28,999 | -1.09% | 15.3만 |
|---|
| 2026.02.20 | ₩29,306 | ₩29,587 | ₩29,200 | ₩29,520 | +0.73% | 9.1만 |
|---|
| 2026.02.19 | ₩29,360 | ₩29,440 | ₩29,213 | ₩29,373 | +0.05% | 21.3만 |
|---|
| 2026.02.18 | ₩29,333 | ₩29,520 | ₩29,280 | ₩29,373 | +0.14% | 12만 |
|---|
| 2026.02.17 | ₩29,546 | ₩29,680 | ₩29,159 | ₩29,320 | -0.77% | 18.1만 |
|---|
| 2026.02.13 | ₩29,280 | ₩29,533 | ₩29,266 | ₩29,480 | +0.68% | 13.2만 |
|---|
| 2026.02.12 | ₩29,773 | ₩29,840 | ₩29,226 | ₩29,360 | -1.39% | 19.3만 |
|---|
| 2026.02.11 | ₩29,787 | ₩29,880 | ₩29,600 | ₩29,720 | -0.22% | 31만 |
|---|
| 2026.02.10 | ₩29,560 | ₩29,800 | ₩29,560 | ₩29,707 | +0.50% | 15.1만 |
|---|
| 2026.02.09 | ₩29,747 | ₩29,747 | ₩29,453 | ₩29,533 | -0.72% | 10.2만 |
|---|
| 2026.02.06 | ₩29,733 | ₩29,960 | ₩29,613 | ₩29,787 | +0.18% | 14.2만 |
|---|
| 2026.02.05 | ₩29,720 | ₩29,840 | ₩29,373 | ₩29,520 | -0.67% | 13.5만 |
|---|
| 2026.02.04 | ₩29,306 | ₩29,880 | ₩29,306 | ₩29,800 | +1.68% | 24.9만 |
|---|
| 2026.02.03 | ₩28,973 | ₩29,386 | ₩28,973 | ₩29,173 | +0.69% | 26.4만 |
|---|
| 2026.02.02 | ₩28,853 | ₩29,093 | ₩28,679 | ₩29,053 | +0.69% | 23.6만 |
|---|
| 2026.01.30 | ₩28,506 | ₩28,879 | ₩28,479 | ₩28,866 | +1.26% | 24.5만 |
|---|
| 2026.01.29 | ₩28,279 | ₩28,452 | ₩28,185 | ₩28,305 | +0.09% | 18.6만 |
|---|
| 2026.01.28 | ₩28,506 | ₩28,599 | ₩28,159 | ₩28,212 | -1.03% | 24.3만 |
|---|
| 2026.01.27 | ₩28,479 | ₩28,612 | ₩28,439 | ₩28,572 | +0.33% | 22.8만 |
|---|
| 2026.01.26 | ₩28,546 | ₩28,639 | ₩28,385 | ₩28,572 | +0.09% | 19.6만 |
|---|
| 2026.01.23 | ₩28,719 | ₩28,772 | ₩28,412 | ₩28,466 | -0.88% | 12.8만 |
|---|
| 2026.01.22 | ₩28,679 | ₩28,919 | ₩28,679 | ₩28,772 | +0.33% | 17.1만 |
|---|
| 2026.01.21 | ₩28,265 | ₩28,732 | ₩28,265 | ₩28,652 | +1.37% | 25만 |
|---|
| 2026.01.20 | ₩28,199 | ₩28,319 | ₩28,079 | ₩28,132 | -0.24% | 24.1만 |
|---|
| 2026.01.16 | ₩28,732 | ₩28,759 | ₩28,586 | ₩28,666 | -0.23% | 14.3만 |
|---|
| 2026.01.15 | ₩28,626 | ₩28,906 | ₩28,492 | ₩28,839 | +0.75% | 14.8만 |
|---|
| 2026.01.14 | ₩28,185 | ₩28,639 | ₩28,185 | ₩28,612 | +1.52% | 18만 |
|---|
| 2026.01.13 | ₩28,265 | ₩28,359 | ₩28,052 | ₩28,159 | -0.38% | 16.2만 |
|---|
| 2026.01.12 | ₩28,279 | ₩28,279 | ₩28,092 | ₩28,225 | -0.19% | 20.8만 |
|---|
| 2026.01.09 | ₩28,399 | ₩28,492 | ₩28,185 | ₩28,345 | -0.19% | 31.3만 |
|---|
| 2026.01.08 | ₩27,598 | ₩28,425 | ₩27,571 | ₩28,265 | +2.42% | 24.1만 |
|---|
| 2026.01.07 | ₩28,092 | ₩28,092 | ₩27,651 | ₩27,691 | -1.43% | 47.1만 |
|---|
| 2026.01.06 | ₩27,611 | ₩28,092 | ₩27,611 | ₩28,052 | +1.59% | 38.7만 |
|---|
| 2026.01.05 | ₩27,478 | ₩27,772 | ₩27,398 | ₩27,638 | +0.58% | 36.6만 |
|---|
| 2026.01.02 | ₩27,291 | ₩27,518 | ₩27,038 | ₩27,411 | +0.44% | 31.7만 |
|---|
| 2025.12.31 | ₩27,358 | ₩27,385 | ₩27,184 | ₩27,211 | -0.54% | 13.1만 |
|---|
| 2025.12.30 | ₩27,398 | ₩27,451 | ₩27,345 | ₩27,385 | -0.05% | 27.1만 |
|---|
| 2025.12.29 | ₩27,425 | ₩27,491 | ₩27,345 | ₩27,398 | -0.10% | 28.4만 |
|---|
| 2025.12.26 | ₩27,451 | ₩27,478 | ₩27,331 | ₩27,451 | 0.00% | 25.5만 |
|---|
| 2025.12.24 | ₩27,318 | ₩27,438 | ₩27,291 | ₩27,425 | +0.39% | 20.8만 |
|---|
| 2025.12.23 | ₩27,438 | ₩27,505 | ₩27,251 | ₩27,264 | -0.63% | 27.7만 |
|---|
| 2025.12.22 | ₩27,371 | ₩27,558 | ₩27,371 | ₩27,451 | +0.29% | 30.2만 |
|---|
| 2025.12.19 | ₩27,638 | ₩27,638 | ₩27,425 | ₩27,451 | -0.68% | 80.4만 |
|---|
| 2025.12.18 | ₩27,785 | ₩27,865 | ₩27,665 | ₩27,678 | -0.38% | 20.4만 |
|---|
| 2025.12.17 | ₩27,611 | ₩27,838 | ₩27,598 | ₩27,718 | +0.39% | 23만 |
|---|
| 2025.12.16 | ₩27,758 | ₩27,838 | ₩27,491 | ₩27,611 | -0.53% | 27.7만 |
|---|
| 2025.12.15 | ₩27,892 | ₩27,892 | ₩27,638 | ₩27,798 | -0.33% | 65.6만 |
|---|
| 2025.12.12 | ₩27,892 | ₩27,918 | ₩27,678 | ₩27,745 | -0.53% | 26.2만 |
|---|
| 2025.12.11 | ₩27,585 | ₩27,892 | ₩27,585 | ₩27,745 | +0.58% | 30.8만 |
|---|
| 2025.12.10 | ₩27,131 | ₩27,625 | ₩27,131 | ₩27,571 | +1.62% | 51.2만 |
|---|
| 2025.12.09 | ₩27,118 | ₩27,304 | ₩27,118 | ₩27,131 | +0.05% | 45.8만 |
|---|
| 2025.12.08 | ₩27,251 | ₩27,278 | ₩27,064 | ₩27,104 | -0.54% | 59.9만 |
|---|
| 2025.12.05 | ₩27,184 | ₩27,331 | ₩27,158 | ₩27,211 | +0.10% | 46.7만 |
|---|
| 2025.12.04 | ₩27,411 | ₩27,478 | ₩27,158 | ₩27,198 | -0.78% | 85.1만 |
|---|
| 2025.12.03 | ₩27,264 | ₩27,505 | ₩27,264 | ₩27,358 | +0.34% | 164.6만 |
|---|
| 2025.12.02 | ₩27,411 | ₩27,411 | ₩27,131 | ₩27,158 | -0.93% | 22.5만 |
|---|
| 2025.12.01 | ₩27,318 | ₩27,505 | ₩27,291 | ₩27,345 | +0.10% | 143.8만 |
|---|
| 2025.11.28 | ₩27,385 | ₩27,465 | ₩27,318 | ₩27,438 | +0.19% | 62.6만 |
|---|
| 2025.11.26 | ₩27,131 | ₩27,465 | ₩27,131 | ₩27,358 | +0.84% | 138.2만 |
|---|
| 2025.11.25 | ₩26,824 | ₩27,224 | ₩26,811 | ₩27,144 | +1.19% | 301.5만 |
|---|
| 2025.11.24 | ₩26,704 | ₩26,771 | ₩26,490 | ₩26,691 | -0.05% | 27.1만 |
|---|
| 2025.11.21 | ₩26,237 | ₩26,971 | ₩26,237 | ₩26,771 | +2.03% | 34.9만 |
|---|
| 2025.11.20 | ₩26,410 | ₩26,624 | ₩26,143 | ₩26,157 | -0.96% | 78.9만 |
|---|
| 2025.11.19 | ₩26,557 | ₩26,584 | ₩26,210 | ₩26,290 | -1.01% | 38만 |
|---|
| 2025.11.18 | ₩26,464 | ₩26,784 | ₩26,464 | ₩26,664 | +0.76% | 51.2만 |
|---|
| 2025.11.17 | ₩26,877 | ₩26,944 | ₩26,477 | ₩26,530 | -1.29% | 31만 |
|---|
| 2025.11.14 | ₩27,011 | ₩27,038 | ₩26,744 | ₩26,931 | -0.30% | 24.3만 |
|---|
| 2025.11.13 | ₩27,198 | ₩27,358 | ₩27,064 | ₩27,104 | -0.34% | 19.2만 |
|---|
| 2025.11.12 | ₩27,304 | ₩27,451 | ₩27,251 | ₩27,278 | -0.10% | 20.3만 |
|---|
| 2025.11.11 | ₩27,078 | ₩27,345 | ₩27,078 | ₩27,291 | +0.79% | 21.6만 |
|---|
| 2025.11.10 | ₩27,131 | ₩27,171 | ₩26,864 | ₩26,998 | -0.49% | 33.9만 |
|---|
| 2025.11.07 | ₩26,877 | ₩27,078 | ₩26,864 | ₩27,078 | +0.74% | 43.5만 |
|---|
| 2025.11.06 | ₩27,131 | ₩27,184 | ₩26,904 | ₩26,904 | -0.84% | 59.4만 |
|---|
| 2025.11.05 | ₩27,291 | ₩27,531 | ₩27,211 | ₩27,385 | +0.34% | 26.6만 |
|---|
| 2025.11.04 | ₩27,345 | ₩27,518 | ₩27,291 | ₩27,371 | +0.10% | 22.6만 |
|---|
| 2025.11.03 | ₩27,465 | ₩27,505 | ₩27,118 | ₩27,491 | +0.10% | 25.2만 |
|---|
| 2025.10.31 | ₩27,451 | ₩27,625 | ₩27,238 | ₩27,571 | +0.44% | 28.8만 |
|---|
| 2025.10.30 | ₩27,625 | ₩27,825 | ₩27,478 | ₩27,505 | -0.43% | 22.2만 |
|---|
| 2025.10.29 | ₩28,105 | ₩28,159 | ₩27,638 | ₩27,732 | -1.33% | 66.6만 |
|---|
| 2025.10.28 | ₩28,345 | ₩28,385 | ₩28,119 | ₩28,159 | -0.66% | 42.4만 |
|---|
| 2025.10.27 | ₩28,225 | ₩28,292 | ₩28,172 | ₩28,265 | +0.14% | 35.5만 |
|---|
| 2025.10.24 | ₩28,225 | ₩28,252 | ₩28,105 | ₩28,159 | -0.24% | 31.1만 |
|---|
| 2025.10.23 | ₩28,092 | ₩28,092 | ₩27,838 | ₩27,985 | -0.38% | 31.3만 |
|---|
| 2025.10.22 | ₩28,065 | ₩28,199 | ₩27,932 | ₩28,012 | -0.19% | 41만 |
|---|
| 2025.10.21 | ₩28,038 | ₩28,225 | ₩27,985 | ₩28,105 | +0.24% | 30.2만 |
|---|
| 2025.10.20 | ₩27,918 | ₩28,079 | ₩27,905 | ₩28,052 | +0.48% | 16.8만 |
|---|
| 2025.10.17 | ₩27,812 | ₩27,945 | ₩27,758 | ₩27,918 | +0.38% | 41.7만 |
|---|
| 2025.10.16 | ₩28,119 | ₩28,159 | ₩27,705 | ₩27,785 | -1.19% | 31.2만 |
|---|
| 2025.10.15 | ₩28,185 | ₩28,372 | ₩27,945 | ₩28,092 | -0.33% | 34.1만 |
|---|
| 2025.10.14 | ₩27,465 | ₩28,159 | ₩27,465 | ₩28,065 | +2.19% | 61만 |
|---|
| 2025.10.13 | ₩27,478 | ₩27,638 | ₩27,371 | ₩27,598 | +0.44% | 29.5만 |
|---|
| 2025.10.10 | ₩28,038 | ₩28,079 | ₩27,238 | ₩27,251 | -2.81% | 56.8만 |
|---|