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 | ₩30,777 | ₩30,777 | ₩30,643 | ₩30,657 | -0.39% | 26.3만 |
| 2026.10.08 | ₩30,510 | ₩30,870 | ₩30,376 | ₩30,857 | +1.14% | 40.8만 |
| 2026.10.07 | ₩30,456 | ₩30,616 | ₩30,456 | ₩30,510 | +0.18% | 21만 |
| 2026.10.06 | ₩30,576 | ₩30,657 | ₩30,456 | ₩30,496 | -0.26% | 27.5만 |
| 2026.10.05 | ₩30,550 | ₩30,603 | ₩30,296 | ₩30,536 | -0.04% | 35.5만 |
| 2026.10.02 | ₩30,670 | ₩30,830 | ₩30,550 | ₩30,590 | -0.26% | 48.7만 |
| 2026.10.01 | ₩30,443 | ₩30,590 | ₩30,189 | ₩30,536 | +0.31% | 41.8만 |
| 2026.09.30 | ₩30,777 | ₩30,830 | ₩30,469 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,483 |
| -0.96% |
| 22.2만 |
| 2026.09.29 | ₩30,683 | ₩30,777 | ₩30,563 | ₩30,710 | +0.09% | 34.6만 |
|---|
| 2026.09.28 | ₩30,991 | ₩31,004 | ₩30,630 | ₩30,790 | -0.65% | 50.8만 |
|---|
| 2026.09.25 | ₩30,937 | ₩31,071 | ₩30,737 | ₩31,031 | +0.30% | 32만 |
|---|
| 2026.09.24 | ₩31,138 | ₩31,218 | ₩30,884 | ₩30,910 | -0.73% | 42.5만 |
|---|
| 2026.09.23 | ₩31,258 | ₩31,298 | ₩30,977 | ₩30,991 | -0.86% | 46.8만 |
|---|
| 2026.09.22 | ₩31,552 | ₩31,592 | ₩31,325 | ₩31,325 | -0.72% | 31만 |
|---|
| 2026.09.21 | ₩31,498 | ₩31,539 | ₩31,325 | ₩31,338 | -0.51% | 37.7만 |
|---|
| 2026.09.18 | ₩31,645 | ₩31,699 | ₩31,405 | ₩31,552 | -0.30% | 42.6만 |
|---|
| 2026.09.17 | ₩31,953 | ₩31,966 | ₩31,739 | ₩31,792 | -0.50% | 36.2만 |
|---|
| 2026.09.16 | ₩32,006 | ₩32,086 | ₩31,539 | ₩31,752 | -0.79% | 40.3만 |
|---|
| 2026.09.15 | ₩32,086 | ₩32,100 | ₩31,939 | ₩32,046 | -0.12% | 30.7만 |
|---|
| 2026.09.14 | ₩32,167 | ₩32,394 | ₩32,113 | ₩32,127 | -0.12% | 46.9만 |
|---|
| 2026.09.11 | ₩32,086 | ₩32,167 | ₩31,886 | ₩32,006 | -0.25% | 37.2만 |
|---|
| 2026.09.10 | ₩32,140 | ₩32,193 | ₩31,899 | ₩31,926 | -0.67% | 44.4만 |
|---|
| 2026.09.09 | ₩32,514 | ₩32,514 | ₩32,086 | ₩32,127 | -1.19% | 31.2만 |
|---|
| 2026.09.08 | ₩32,915 | ₩32,968 | ₩32,527 | ₩32,527 | -1.18% | 33.6만 |
|---|
| 2026.09.04 | ₩32,995 | ₩33,182 | ₩32,888 | ₩33,049 | +0.16% | 31.7만 |
|---|
| 2026.09.03 | ₩33,249 | ₩33,343 | ₩32,942 | ₩33,142 | -0.32% | 35.5만 |
|---|
| 2026.09.02 | ₩33,009 | ₩33,316 | ₩32,955 | ₩33,102 | +0.28% | 30.3만 |
|---|
| 2026.09.01 | ₩33,249 | ₩33,356 | ₩32,902 | ₩32,928 | -0.96% | 24.3만 |
|---|
| 2026.08.31 | ₩33,396 | ₩33,396 | ₩33,169 | ₩33,209 | -0.56% | 34.5만 |
|---|
| 2026.08.28 | ₩33,597 | ₩33,704 | ₩33,516 | ₩33,583 | -0.04% | 31.9만 |
|---|
| 2026.08.27 | ₩33,450 | ₩33,597 | ₩33,303 | ₩33,490 | +0.12% | 29.7만 |
|---|
| 2026.08.26 | ₩33,623 | ₩33,784 | ₩33,543 | ₩33,757 | +0.40% | 26.1만 |
|---|
| 2026.08.25 | ₩33,610 | ₩33,757 | ₩33,423 | ₩33,623 | +0.04% | 23.4만 |
|---|
| 2026.08.24 | ₩33,570 | ₩33,797 | ₩33,570 | ₩33,704 | +0.40% | 25.7만 |
|---|
| 2026.08.21 | ₩33,637 | ₩33,757 | ₩33,597 | ₩33,650 | +0.04% | 20만 |
|---|
| 2026.08.20 | ₩33,623 | ₩33,837 | ₩33,557 | ₩33,570 | -0.16% | 20.6만 |
|---|
| 2026.08.19 | ₩33,610 | ₩34,064 | ₩33,610 | ₩33,744 | +0.40% | 30.4만 |
|---|
| 2026.08.18 | ₩33,503 | ₩33,690 | ₩33,383 | ₩33,516 | +0.04% | 24만 |
|---|
| 2026.08.17 | ₩33,570 | ₩33,570 | ₩33,249 | ₩33,249 | -0.96% | 21.6만 |
|---|
| 2026.08.14 | ₩33,797 | ₩33,797 | ₩33,597 | ₩33,690 | -0.32% | 29.8만 |
|---|
| 2026.08.13 | ₩33,383 | ₩33,744 | ₩33,369 | ₩33,730 | +1.04% | 29.1만 |
|---|
| 2026.08.12 | ₩33,289 | ₩33,289 | ₩32,942 | ₩33,182 | -0.32% | 41.2만 |
|---|
| 2026.08.11 | ₩33,102 | ₩33,262 | ₩33,022 | ₩33,182 | +0.24% | 34.4만 |
|---|
| 2026.08.10 | ₩33,262 | ₩33,262 | ₩32,995 | ₩33,115 | -0.44% | 45.6만 |
|---|
| 2026.08.07 | ₩33,035 | ₩33,490 | ₩32,942 | ₩33,356 | +0.97% | 32.7만 |
|---|
| 2026.08.06 | ₩33,436 | ₩33,463 | ₩32,995 | ₩33,062 | -1.12% | 29.7만 |
|---|
| 2026.08.05 | ₩33,423 | ₩33,476 | ₩33,075 | ₩33,276 | -0.44% | 39.2만 |
|---|
| 2026.08.04 | ₩32,568 | ₩33,209 | ₩32,474 | ₩33,196 | +1.93% | 16.2만 |
|---|
| 2026.08.03 | ₩32,487 | ₩32,862 | ₩32,487 | ₩32,728 | +0.74% | 19.6만 |
|---|
| 2026.07.31 | ₩32,514 | ₩32,581 | ₩32,086 | ₩32,287 | -0.70% | 26.1만 |
|---|
| 2026.07.30 | ₩32,915 | ₩32,968 | ₩32,274 | ₩32,554 | -1.10% | 41.8만 |
|---|
| 2026.07.29 | ₩33,156 | ₩33,436 | ₩33,062 | ₩33,115 | -0.12% | 22.1만 |
|---|
| 2026.07.28 | ₩32,902 | ₩33,490 | ₩32,902 | ₩33,209 | +0.93% | 32.6만 |
|---|
| 2026.07.27 | ₩32,407 | ₩32,808 | ₩32,407 | ₩32,715 | +0.95% | 31.3만 |
|---|
| 2026.07.24 | ₩32,153 | ₩32,474 | ₩32,086 | ₩32,327 | +0.54% | 24.4만 |
|---|
| 2026.07.23 | ₩32,434 | ₩32,434 | ₩31,993 | ₩32,060 | -1.15% | 22.9만 |
|---|
| 2026.07.22 | ₩32,728 | ₩32,848 | ₩32,487 | ₩32,568 | -0.49% | 20.7만 |
|---|
| 2026.07.21 | ₩32,487 | ₩32,608 | ₩32,421 | ₩32,554 | +0.21% | 15.4만 |
|---|
| 2026.07.20 | ₩32,728 | ₩32,728 | ₩32,461 | ₩32,581 | -0.45% | 15만 |
|---|
| 2026.07.17 | ₩33,009 | ₩33,410 | ₩32,661 | ₩32,821 | -0.57% | 19.8만 |
|---|
| 2026.07.16 | ₩32,167 | ₩32,995 | ₩32,073 | ₩32,942 | +2.41% | 20.9만 |
|---|
| 2026.07.15 | ₩31,752 | ₩32,260 | ₩31,752 | ₩31,953 | +0.63% | 20.8만 |
|---|
| 2026.07.14 | ₩31,886 | ₩31,886 | ₩31,659 | ₩31,766 | -0.38% | 11.5만 |
|---|
| 2026.07.13 | ₩31,819 | ₩32,086 | ₩31,819 | ₩31,886 | +0.21% | 16.6만 |
|---|
| 2026.07.10 | ₩31,512 | ₩31,752 | ₩31,472 | ₩31,686 | +0.55% | 14.7만 |
|---|
| 2026.07.09 | ₩31,271 | ₩31,485 | ₩31,204 | ₩31,338 | +0.21% | 14.6만 |
|---|
| 2026.07.08 | ₩31,752 | ₩31,752 | ₩31,298 | ₩31,311 | -1.39% | 16.2만 |
|---|
| 2026.07.07 | ₩31,739 | ₩32,167 | ₩31,739 | ₩31,833 | +0.29% | 13.5만 |
|---|
| 2026.07.06 | ₩31,739 | ₩31,766 | ₩31,405 | ₩31,579 | -0.51% | 15.5만 |
|---|
| 2026.07.02 | ₩31,552 | ₩31,739 | ₩31,472 | ₩31,726 | +0.55% | 11.5만 |
|---|
| 2026.07.01 | ₩31,044 | ₩31,592 | ₩31,044 | ₩31,365 | +1.03% | 19.3만 |
|---|
| 2026.06.30 | ₩31,258 | ₩31,258 | ₩30,977 | ₩30,977 | -0.90% | 19.2만 |
|---|
| 2026.06.29 | ₩31,432 | ₩31,432 | ₩31,084 | ₩31,311 | -0.38% | 20.4만 |
|---|
| 2026.06.26 | ₩30,884 | ₩31,418 | ₩30,884 | ₩31,405 | +1.69% | 19.6만 |
|---|
| 2026.06.25 | ₩30,750 | ₩31,098 | ₩30,737 | ₩30,817 | +0.22% | 22만 |
|---|
| 2026.06.24 | ₩30,403 | ₩30,737 | ₩30,403 | ₩30,670 | +0.88% | 21.6만 |
|---|
| 2026.06.23 | ₩30,135 | ₩30,443 | ₩30,135 | ₩30,376 | +0.80% | 23.6만 |
|---|
| 2026.06.22 | ₩30,376 | ₩30,429 | ₩30,028 | ₩30,028 | -1.14% | 19.7만 |
|---|
| 2026.06.18 | ₩30,603 | ₩30,603 | ₩30,363 | ₩30,510 | -0.31% | 22.4만 |
|---|
| 2026.06.17 | ₩30,870 | ₩31,098 | ₩30,322 | ₩30,443 | -1.39% | 35.2만 |
|---|
| 2026.06.16 | ₩30,977 | ₩31,178 | ₩30,790 | ₩30,870 | -0.35% | 23.3만 |
|---|
| 2026.06.15 | ₩31,298 | ₩31,351 | ₩30,964 | ₩30,991 | -0.98% | 35.7만 |
|---|
| 2026.06.12 | ₩31,084 | ₩31,325 | ₩30,951 | ₩31,271 | +0.60% | 24.5만 |
|---|
| 2026.06.11 | ₩30,857 | ₩31,031 | ₩30,737 | ₩30,937 | +0.26% | 40.4만 |
|---|
| 2026.06.10 | ₩30,616 | ₩31,057 | ₩30,616 | ₩30,804 | +0.61% | 22.7만 |
|---|
| 2026.06.09 | ₩30,403 | ₩30,750 | ₩30,403 | ₩30,683 | +0.92% | 18만 |
|---|
| 2026.06.08 | ₩30,443 | ₩30,657 | ₩30,363 | ₩30,363 | -0.26% | 13.2만 |
|---|
| 2026.06.05 | ₩30,389 | ₩30,590 | ₩30,336 | ₩30,403 | +0.04% | 15.2만 |
|---|
| 2026.06.04 | ₩30,109 | ₩30,510 | ₩30,109 | ₩30,269 | +0.53% | 15.6만 |
|---|
| 2026.06.03 | ₩30,175 | ₩30,175 | ₩29,881 | ₩29,895 | -0.93% | 14만 |
|---|
| 2026.06.02 | ₩30,349 | ₩30,536 | ₩30,269 | ₩30,349 | 0.00% | 17만 |
|---|
| 2026.06.01 | ₩30,149 | ₩30,483 | ₩30,149 | ₩30,389 | +0.80% | 13.5만 |
|---|
| 2026.05.29 | ₩30,309 | ₩30,469 | ₩30,202 | ₩30,282 | -0.09% | 11.3만 |
|---|
| 2026.05.28 | ₩30,149 | ₩30,389 | ₩30,015 | ₩30,269 | +0.40% | 20.8만 |
|---|
| 2026.05.27 | ₩29,988 | ₩30,256 | ₩29,935 | ₩30,028 | +0.13% | 20만 |
|---|
| 2026.05.26 | ₩30,082 | ₩30,095 | ₩29,841 | ₩29,935 | -0.49% | 13.6만 |
|---|
| 2026.05.22 | ₩29,668 | ₩30,015 | ₩29,614 | ₩29,988 | +1.08% | 15.9만 |
|---|
| 2026.05.21 | ₩29,253 | ₩29,561 | ₩28,959 | ₩29,481 | +0.78% | 18.1만 |
|---|
| 2026.05.20 | ₩29,053 | ₩29,387 | ₩28,772 | ₩29,360 | +1.06% | 24.6만 |
|---|
| 2026.05.19 | ₩29,200 | ₩29,334 | ₩28,959 | ₩29,093 | -0.37% | 25.1만 |
|---|
| 2026.05.18 | ₩28,866 | ₩29,280 | ₩28,772 | ₩29,187 | +1.11% | 36.8만 |
|---|
| 2026.05.15 | ₩28,973 | ₩29,080 | ₩28,692 | ₩28,866 | -0.37% | 30.9만 |
|---|
| 2026.05.14 | ₩29,120 | ₩29,200 | ₩28,893 | ₩28,906 | -0.73% | 20.7만 |
|---|
| 2026.05.13 | ₩29,307 | ₩29,307 | ₩28,786 | ₩28,973 | -1.14% | 19.8만 |
|---|
| 2026.05.12 | ₩29,547 | ₩29,587 | ₩29,133 | ₩29,347 | -0.68% | 26.8만 |
|---|
| 2026.05.11 | ₩29,841 | ₩29,868 | ₩29,414 | ₩29,427 | -1.39% | 14.4만 |
|---|
| 2026.05.08 | ₩29,748 | ₩29,775 | ₩29,427 | ₩29,734 | -0.04% | 14.8만 |
|---|
| 2026.05.07 | ₩29,601 | ₩29,881 | ₩29,561 | ₩29,668 | +0.23% | 19.8만 |
|---|
| 2026.05.06 | ₩29,574 | ₩29,654 | ₩29,427 | ₩29,454 | -0.41% | 17.6만 |
|---|
| 2026.05.05 | ₩29,427 | ₩29,668 | ₩29,227 | ₩29,587 | +0.54% | 13.9만 |
|---|
| 2026.05.04 | ₩29,601 | ₩29,734 | ₩29,227 | ₩29,293 | -1.04% | 19만 |
|---|
| 2026.05.01 | ₩30,082 | ₩30,082 | ₩29,654 | ₩29,708 | -1.24% | 31.7만 |
|---|
| 2026.04.30 | ₩29,614 | ₩30,162 | ₩29,561 | ₩30,122 | +1.71% | 27.1만 |
|---|
| 2026.04.29 | ₩29,654 | ₩29,815 | ₩29,534 | ₩29,641 | -0.05% | 17만 |
|---|
| 2026.04.28 | ₩29,494 | ₩29,801 | ₩29,494 | ₩29,668 | +0.59% | 26.3만 |
|---|
| 2026.04.27 | ₩29,307 | ₩29,521 | ₩29,227 | ₩29,387 | +0.27% | 25.4만 |
|---|
| 2026.04.24 | ₩29,414 | ₩29,440 | ₩29,146 | ₩29,213 | -0.68% | 21.6만 |
|---|
| 2026.04.23 | ₩29,360 | ₩29,454 | ₩29,146 | ₩29,427 | +0.23% | 16.2만 |
|---|
| 2026.04.22 | ₩29,574 | ₩29,628 | ₩29,293 | ₩29,387 | -0.63% | 16.8만 |
|---|
| 2026.04.21 | ₩29,641 | ₩29,895 | ₩29,521 | ₩29,574 | -0.23% | 18.3만 |
|---|
| 2026.04.20 | ₩29,267 | ₩29,668 | ₩29,267 | ₩29,614 | +1.19% | 20.4만 |
|---|
| 2026.04.17 | ₩29,173 | ₩29,521 | ₩29,160 | ₩29,414 | +0.82% | 21.9만 |
|---|
| 2026.04.16 | ₩29,040 | ₩29,227 | ₩28,946 | ₩29,160 | +0.41% | 30.4만 |
|---|
| 2026.04.15 | ₩28,919 | ₩29,053 | ₩28,786 | ₩28,973 | +0.18% | 15.8만 |
|---|
| 2026.04.14 | ₩28,812 | ₩29,026 | ₩28,679 | ₩28,933 | +0.42% | 36.4만 |
|---|
| 2026.04.13 | ₩28,452 | ₩28,879 | ₩28,291 | ₩28,866 | +1.46% | 47.4만 |
|---|
| 2026.04.10 | ₩28,839 | ₩28,839 | ₩28,425 | ₩28,478 | -1.25% | 22.4만 |
|---|
| 2026.04.09 | ₩28,585 | ₩28,799 | ₩28,478 | ₩28,759 | +0.61% | 60.3만 |
|---|
| 2026.04.08 | ₩28,759 | ₩28,839 | ₩28,599 | ₩28,705 | -0.19% | 74.5만 |
|---|
| 2026.04.07 | ₩28,639 | ₩28,772 | ₩28,545 | ₩28,585 | -0.19% | 57.5만 |
|---|
| 2026.04.06 | ₩28,732 | ₩28,746 | ₩28,599 | ₩28,705 | -0.09% | 61.7만 |
|---|
| 2026.04.02 | ₩28,452 | ₩28,919 | ₩28,331 | ₩28,826 | +1.32% | 85.7만 |
|---|
| 2026.04.01 | ₩28,665 | ₩28,665 | ₩28,371 | ₩28,532 | -0.47% | 93만 |
|---|
| 2026.03.31 | ₩28,612 | ₩28,826 | ₩28,331 | ₩28,625 | +0.05% | 184.6만 |
|---|
| 2026.03.30 | ₩28,345 | ₩28,532 | ₩28,251 | ₩28,385 | +0.14% | 103.4만 |
|---|
| 2026.03.27 | ₩28,238 | ₩28,318 | ₩28,064 | ₩28,131 | -0.38% | 116.2만 |
|---|
| 2026.03.26 | ₩28,024 | ₩28,585 | ₩28,024 | ₩28,305 | +1.00% | 119.7만 |
|---|
| 2026.03.25 | ₩28,264 | ₩28,371 | ₩27,864 | ₩28,158 | -0.38% | 109.2만 |
|---|
| 2026.03.24 | ₩27,690 | ₩28,251 | ₩27,663 | ₩28,037 | +1.25% | 129.1만 |
|---|
| 2026.03.23 | ₩27,743 | ₩28,104 | ₩27,529 | ₩27,890 | +0.53% | 185.2만 |
|---|
| 2026.03.20 | ₩27,864 | ₩27,997 | ₩27,449 | ₩27,529 | -1.20% | 59.3만 |
|---|
| 2026.03.19 | ₩27,850 | ₩28,064 | ₩27,717 | ₩27,850 | 0.00% | 108.3만 |
|---|
| 2026.03.18 | ₩28,104 | ₩28,117 | ₩27,944 | ₩27,944 | -0.57% | 56.8만 |
|---|
| 2026.03.17 | ₩28,211 | ₩28,425 | ₩28,171 | ₩28,171 | -0.14% | 36.4만 |
|---|
| 2026.03.16 | ₩28,131 | ₩28,211 | ₩28,011 | ₩28,051 | -0.29% | 41.9만 |
|---|
| 2026.03.13 | ₩28,117 | ₩28,224 | ₩27,930 | ₩27,970 | -0.52% | 98.9만 |
|---|
| 2026.03.12 | ₩27,823 | ₩28,158 | ₩27,757 | ₩27,957 | +0.48% | 47.3만 |
|---|
| 2026.03.11 | ₩28,037 | ₩28,117 | ₩27,810 | ₩28,011 | -0.10% | 50.6만 |
|---|
| 2026.03.10 | ₩28,211 | ₩28,371 | ₩27,957 | ₩28,064 | -0.52% | 52.9만 |
|---|
| 2026.03.09 | ₩28,291 | ₩28,411 | ₩27,757 | ₩28,305 | +0.05% | 43.3만 |
|---|
| 2026.03.06 | ₩28,452 | ₩28,585 | ₩28,051 | ₩28,572 | +0.42% | 75.2만 |
|---|
| 2026.03.05 | ₩28,719 | ₩28,852 | ₩28,532 | ₩28,705 | -0.05% | 62.9만 |
|---|
| 2026.03.04 | ₩28,852 | ₩28,919 | ₩28,612 | ₩28,812 | -0.14% | 23.5만 |
|---|
| 2026.03.03 | ₩28,478 | ₩28,866 | ₩28,198 | ₩28,719 | +0.84% | 26만 |
|---|
| 2026.03.02 | ₩28,746 | ₩28,959 | ₩28,665 | ₩28,866 | +0.42% | 19만 |
|---|
| 2026.02.27 | ₩29,173 | ₩29,173 | ₩28,946 | ₩29,093 | -0.27% | 26.5만 |
|---|
| 2026.02.26 | ₩29,093 | ₩29,334 | ₩29,053 | ₩29,280 | +0.64% | 28.5만 |
|---|
| 2026.02.25 | ₩29,227 | ₩29,227 | ₩28,826 | ₩29,093 | -0.46% | 15.4만 |
|---|
| 2026.02.24 | ₩29,013 | ₩29,253 | ₩29,013 | ₩29,173 | +0.55% | 17.2만 |
|---|
| 2026.02.23 | ₩29,360 | ₩29,467 | ₩28,946 | ₩29,040 | -1.09% | 15.3만 |
|---|
| 2026.02.20 | ₩29,347 | ₩29,628 | ₩29,240 | ₩29,561 | +0.73% | 9.1만 |
|---|
| 2026.02.19 | ₩29,400 | ₩29,481 | ₩29,253 | ₩29,414 | +0.05% | 21.3만 |
|---|
| 2026.02.18 | ₩29,374 | ₩29,561 | ₩29,320 | ₩29,414 | +0.14% | 12만 |
|---|
| 2026.02.17 | ₩29,587 | ₩29,721 | ₩29,200 | ₩29,360 | -0.77% | 18.1만 |
|---|
| 2026.02.13 | ₩29,320 | ₩29,574 | ₩29,307 | ₩29,521 | +0.68% | 13.2만 |
|---|
| 2026.02.12 | ₩29,815 | ₩29,881 | ₩29,267 | ₩29,400 | -1.39% | 19.3만 |
|---|
| 2026.02.11 | ₩29,828 | ₩29,922 | ₩29,641 | ₩29,761 | -0.22% | 31만 |
|---|
| 2026.02.10 | ₩29,601 | ₩29,841 | ₩29,601 | ₩29,748 | +0.50% | 15.1만 |
|---|
| 2026.02.09 | ₩29,788 | ₩29,788 | ₩29,494 | ₩29,574 | -0.72% | 10.2만 |
|---|
| 2026.02.06 | ₩29,775 | ₩30,002 | ₩29,654 | ₩29,828 | +0.18% | 14.2만 |
|---|
| 2026.02.05 | ₩29,761 | ₩29,881 | ₩29,414 | ₩29,561 | -0.67% | 13.5만 |
|---|
| 2026.02.04 | ₩29,347 | ₩29,922 | ₩29,347 | ₩29,841 | +1.68% | 24.9만 |
|---|
| 2026.02.03 | ₩29,013 | ₩29,427 | ₩29,013 | ₩29,213 | +0.69% | 26.4만 |
|---|
| 2026.02.02 | ₩28,893 | ₩29,133 | ₩28,719 | ₩29,093 | +0.69% | 23.6만 |
|---|
| 2026.01.30 | ₩28,545 | ₩28,919 | ₩28,518 | ₩28,906 | +1.26% | 24.5만 |
|---|
| 2026.01.29 | ₩28,318 | ₩28,492 | ₩28,224 | ₩28,345 | +0.09% | 18.6만 |
|---|
| 2026.01.28 | ₩28,545 | ₩28,639 | ₩28,198 | ₩28,251 | -1.03% | 24.3만 |
|---|
| 2026.01.27 | ₩28,518 | ₩28,652 | ₩28,478 | ₩28,612 | +0.33% | 22.8만 |
|---|
| 2026.01.26 | ₩28,585 | ₩28,679 | ₩28,425 | ₩28,612 | +0.09% | 19.6만 |
|---|
| 2026.01.23 | ₩28,759 | ₩28,812 | ₩28,452 | ₩28,505 | -0.88% | 12.8만 |
|---|
| 2026.01.22 | ₩28,719 | ₩28,959 | ₩28,719 | ₩28,812 | +0.33% | 17.1만 |
|---|
| 2026.01.21 | ₩28,305 | ₩28,772 | ₩28,305 | ₩28,692 | +1.37% | 25만 |
|---|
| 2026.01.20 | ₩28,238 | ₩28,358 | ₩28,117 | ₩28,171 | -0.24% | 24.1만 |
|---|
| 2026.01.16 | ₩28,772 | ₩28,799 | ₩28,625 | ₩28,705 | -0.23% | 14.3만 |
|---|
| 2026.01.15 | ₩28,665 | ₩28,946 | ₩28,532 | ₩28,879 | +0.75% | 14.8만 |
|---|
| 2026.01.14 | ₩28,224 | ₩28,679 | ₩28,224 | ₩28,652 | +1.52% | 18만 |
|---|
| 2026.01.13 | ₩28,305 | ₩28,398 | ₩28,091 | ₩28,198 | -0.38% | 16.2만 |
|---|
| 2026.01.12 | ₩28,318 | ₩28,318 | ₩28,131 | ₩28,264 | -0.19% | 20.8만 |
|---|
| 2026.01.09 | ₩28,438 | ₩28,532 | ₩28,224 | ₩28,385 | -0.19% | 31.3만 |
|---|
| 2026.01.08 | ₩27,636 | ₩28,465 | ₩27,610 | ₩28,305 | +2.42% | 24.1만 |
|---|
| 2026.01.07 | ₩28,131 | ₩28,131 | ₩27,690 | ₩27,730 | -1.43% | 47.1만 |
|---|
| 2026.01.06 | ₩27,650 | ₩28,131 | ₩27,650 | ₩28,091 | +1.59% | 38.7만 |
|---|
| 2026.01.05 | ₩27,516 | ₩27,810 | ₩27,436 | ₩27,676 | +0.58% | 36.6만 |
|---|
| 2026.01.02 | ₩27,329 | ₩27,556 | ₩27,075 | ₩27,449 | +0.44% | 31.7만 |
|---|
| 2025.12.31 | ₩27,396 | ₩27,423 | ₩27,222 | ₩27,249 | -0.54% | 13.1만 |
|---|
| 2025.12.30 | ₩27,436 | ₩27,489 | ₩27,382 | ₩27,423 | -0.05% | 27.1만 |
|---|
| 2025.12.29 | ₩27,463 | ₩27,529 | ₩27,382 | ₩27,436 | -0.10% | 28.4만 |
|---|
| 2025.12.26 | ₩27,489 | ₩27,516 | ₩27,369 | ₩27,489 | 0.00% | 25.5만 |
|---|
| 2025.12.24 | ₩27,356 | ₩27,476 | ₩27,329 | ₩27,463 | +0.39% | 20.8만 |
|---|
| 2025.12.23 | ₩27,476 | ₩27,543 | ₩27,289 | ₩27,302 | -0.63% | 27.7만 |
|---|
| 2025.12.22 | ₩27,409 | ₩27,596 | ₩27,409 | ₩27,489 | +0.29% | 30.2만 |
|---|
| 2025.12.19 | ₩27,676 | ₩27,676 | ₩27,463 | ₩27,489 | -0.68% | 80.4만 |
|---|
| 2025.12.18 | ₩27,823 | ₩27,904 | ₩27,703 | ₩27,717 | -0.38% | 20.4만 |
|---|
| 2025.12.17 | ₩27,650 | ₩27,877 | ₩27,636 | ₩27,757 | +0.39% | 23만 |
|---|
| 2025.12.16 | ₩27,797 | ₩27,877 | ₩27,529 | ₩27,650 | -0.53% | 27.7만 |
|---|
| 2025.12.15 | ₩27,930 | ₩27,930 | ₩27,676 | ₩27,837 | -0.33% | 65.6만 |
|---|
| 2025.12.12 | ₩27,930 | ₩27,957 | ₩27,717 | ₩27,783 | -0.53% | 26.2만 |
|---|
| 2025.12.11 | ₩27,623 | ₩27,930 | ₩27,623 | ₩27,783 | +0.58% | 30.8만 |
|---|
| 2025.12.10 | ₩27,169 | ₩27,663 | ₩27,169 | ₩27,610 | +1.62% | 51.2만 |
|---|
| 2025.12.09 | ₩27,155 | ₩27,342 | ₩27,155 | ₩27,169 | +0.05% | 45.8만 |
|---|
| 2025.12.08 | ₩27,289 | ₩27,316 | ₩27,102 | ₩27,142 | -0.54% | 59.9만 |
|---|
| 2025.12.05 | ₩27,222 | ₩27,369 | ₩27,195 | ₩27,249 | +0.10% | 46.7만 |
|---|
| 2025.12.04 | ₩27,449 | ₩27,516 | ₩27,195 | ₩27,235 | -0.78% | 85.1만 |
|---|
| 2025.12.03 | ₩27,302 | ₩27,543 | ₩27,302 | ₩27,396 | +0.34% | 164.6만 |
|---|
| 2025.12.02 | ₩27,449 | ₩27,449 | ₩27,169 | ₩27,195 | -0.93% | 22.5만 |
|---|
| 2025.12.01 | ₩27,356 | ₩27,543 | ₩27,329 | ₩27,382 | +0.10% | 143.8만 |
|---|
| 2025.11.28 | ₩27,423 | ₩27,503 | ₩27,356 | ₩27,476 | +0.19% | 62.6만 |
|---|
| 2025.11.26 | ₩27,169 | ₩27,503 | ₩27,169 | ₩27,396 | +0.84% | 138.2만 |
|---|
| 2025.11.25 | ₩26,861 | ₩27,262 | ₩26,848 | ₩27,182 | +1.19% | 301.5만 |
|---|
| 2025.11.24 | ₩26,741 | ₩26,808 | ₩26,527 | ₩26,728 | -0.05% | 27.1만 |
|---|
| 2025.11.21 | ₩26,273 | ₩27,008 | ₩26,273 | ₩26,808 | +2.03% | 34.9만 |
|---|
| 2025.11.20 | ₩26,447 | ₩26,661 | ₩26,180 | ₩26,193 | -0.96% | 78.9만 |
|---|
| 2025.11.19 | ₩26,594 | ₩26,621 | ₩26,247 | ₩26,327 | -1.01% | 38만 |
|---|
| 2025.11.18 | ₩26,500 | ₩26,821 | ₩26,500 | ₩26,701 | +0.76% | 51.2만 |
|---|
| 2025.11.17 | ₩26,915 | ₩26,982 | ₩26,514 | ₩26,567 | -1.29% | 31만 |
|---|
| 2025.11.14 | ₩27,048 | ₩27,075 | ₩26,781 | ₩26,968 | -0.30% | 24.3만 |
|---|
| 2025.11.13 | ₩27,235 | ₩27,396 | ₩27,102 | ₩27,142 | -0.34% | 19.2만 |
|---|
| 2025.11.12 | ₩27,342 | ₩27,489 | ₩27,289 | ₩27,316 | -0.10% | 20.3만 |
|---|
| 2025.11.11 | ₩27,115 | ₩27,382 | ₩27,115 | ₩27,329 | +0.79% | 21.6만 |
|---|
| 2025.11.10 | ₩27,169 | ₩27,209 | ₩26,901 | ₩27,035 | -0.49% | 33.9만 |
|---|
| 2025.11.07 | ₩26,915 | ₩27,115 | ₩26,901 | ₩27,115 | +0.74% | 43.5만 |
|---|
| 2025.11.06 | ₩27,169 | ₩27,222 | ₩26,941 | ₩26,941 | -0.84% | 59.4만 |
|---|
| 2025.11.05 | ₩27,329 | ₩27,570 | ₩27,249 | ₩27,423 | +0.34% | 26.6만 |
|---|
| 2025.11.04 | ₩27,382 | ₩27,556 | ₩27,329 | ₩27,409 | +0.10% | 22.6만 |
|---|
| 2025.11.03 | ₩27,503 | ₩27,543 | ₩27,155 | ₩27,529 | +0.10% | 25.2만 |
|---|
| 2025.10.31 | ₩27,489 | ₩27,663 | ₩27,276 | ₩27,610 | +0.44% | 28.8만 |
|---|
| 2025.10.30 | ₩27,663 | ₩27,864 | ₩27,516 | ₩27,543 | -0.43% | 22.2만 |
|---|
| 2025.10.29 | ₩28,144 | ₩28,198 | ₩27,676 | ₩27,770 | -1.33% | 66.6만 |
|---|
| 2025.10.28 | ₩28,385 | ₩28,425 | ₩28,158 | ₩28,198 | -0.66% | 42.4만 |
|---|
| 2025.10.27 | ₩28,264 | ₩28,331 | ₩28,211 | ₩28,305 | +0.14% | 35.5만 |
|---|
| 2025.10.24 | ₩28,264 | ₩28,291 | ₩28,144 | ₩28,198 | -0.24% | 31.1만 |
|---|
| 2025.10.23 | ₩28,131 | ₩28,131 | ₩27,877 | ₩28,024 | -0.38% | 31.3만 |
|---|
| 2025.10.22 | ₩28,104 | ₩28,238 | ₩27,970 | ₩28,051 | -0.19% | 41만 |
|---|
| 2025.10.21 | ₩28,077 | ₩28,264 | ₩28,024 | ₩28,144 | +0.24% | 30.2만 |
|---|
| 2025.10.20 | ₩27,957 | ₩28,117 | ₩27,944 | ₩28,091 | +0.48% | 16.8만 |
|---|
| 2025.10.17 | ₩27,850 | ₩27,984 | ₩27,797 | ₩27,957 | +0.38% | 41.7만 |
|---|
| 2025.10.16 | ₩28,158 | ₩28,198 | ₩27,743 | ₩27,823 | -1.19% | 31.2만 |
|---|
| 2025.10.15 | ₩28,224 | ₩28,411 | ₩27,984 | ₩28,131 | -0.33% | 34.1만 |
|---|
| 2025.10.14 | ₩27,503 | ₩28,198 | ₩27,503 | ₩28,104 | +2.19% | 61만 |
|---|
| 2025.10.13 | ₩27,516 | ₩27,676 | ₩27,409 | ₩27,636 | +0.44% | 29.5만 |
|---|
| 2025.10.10 | ₩28,077 | ₩28,117 | ₩27,276 | ₩27,289 | -2.81% | 56.8만 |
|---|