시장 데이터를 불러오는 중
전체 종목
Invesco KBW Property & Casualty Insurance ETF 과거 주가
Invesco KBW Property & Casualty Insurance ETF · KBWP · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco KBW Property & Casualty Insurance ETF · KBWP · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩165,301 | ₩171,108 | ₩164,845 | ₩169,338 | +2.44% | 11.2만 |
| 2026.09.28–2026.10.02 | ₩166,616 | ₩167,138 | ₩164,403 | ₩165,865 | -0.45% | 4.2만 |
| 2026.09.21–2026.09.25 | ₩171,886 | ₩173,066 | ₩165,087 | ₩166,066 | -3.39% | 5.1만 |
| 2026.09.14–2026.09.18 | ₩177,048 | ₩177,370 | ₩172,167 | ₩172,932 | -2.33% | 12.3만 |
| 2026.09.08–2026.09.11 | ₩178,483 | ₩178,483 | ₩173,133 | ₩174,112 | -2.45% | 5.9만 |
| 2026.08.31–2026.09.04 | ₩181,192 | ₩181,903 | ₩177,585 | ₩178,362 | -1.56% | 5.5만 |
| 2026.08.24–2026.08.28 | ₩179,113 | ₩183,177 | ₩179,113 | ₩181,004 | +1.06% | 3.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩180,548 |
| ₩176,311 |
| ₩179,730 |
| +0.55% |
| 5.6만 |
| 2026.08.10–2026.08.14 | ₩181,232 | ₩181,929 | ₩177,343 | ₩178,885 | -1.29% | 20.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩183,203 | ₩183,445 | ₩179,878 | ₩182,171 | -0.56% | 8.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩181,661 | ₩188,232 | ₩179,824 | ₩181,071 | -0.32% | 13.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩178,054 | ₩181,178 | ₩173,468 | ₩180,977 | +1.64% | 7.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩176,995 | ₩181,514 | ₩171,523 | ₩179,006 | +1.14% | 9만 |
|---|
| 2026.07.06–2026.07.10 | ₩179,636 | ₩182,506 | ₩176,498 | ₩177,343 | -1.28% | 17.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩170,129 | ₩179,408 | ₩169,029 | ₩179,408 | +5.45% | 6.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩161,211 | ₩170,397 | ₩160,876 | ₩170,397 | +5.70% | 8.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩162,821 | ₩164,524 | ₩160,742 | ₩161,547 | -0.78% | 5.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩160,943 | ₩164,792 | ₩158,583 | ₩163,451 | +1.56% | 5.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩154,493 | ₩161,855 | ₩154,037 | ₩161,614 | +4.61% | 6.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩161,278 | ₩162,029 | ₩154,413 | ₩154,641 | -4.12% | 3.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩162,257 | ₩164,832 | ₩160,836 | ₩161,761 | -0.31% | 5.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩158,208 | ₩160,206 | ₩155,338 | ₩159,347 | +0.72% | 6.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩158,932 | ₩160,876 | ₩156,773 | ₩157,779 | -0.73% | 4.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩161,600 | ₩163,960 | ₩158,556 | ₩159,642 | -1.21% | 7.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩164,564 | ₩166,267 | ₩161,573 | ₩161,734 | -1.72% | 6.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩159,696 | ₩166,642 | ₩159,696 | ₩165,194 | +3.44% | 7.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩159,321 | ₩164,859 | ₩159,160 | ₩159,696 | +0.24% | 6.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩156,598 | ₩160,809 | ₩156,545 | ₩160,206 | +2.30% | 4.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩160,809 | ₩161,238 | ₩155,834 | ₩156,035 | -2.97% | 7.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩162,968 | ₩165,395 | ₩158,905 | ₩160,621 | -1.44% | 8.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩165,449 | ₩165,985 | ₩160,326 | ₩162,284 | -1.91% | 8.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩167,031 | ₩171,604 | ₩165,570 | ₩167,769 | +0.44% | 5.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩165,583 | ₩169,874 | ₩164,121 | ₩169,552 | +2.40% | 8.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩163,384 | ₩167,165 | ₩163,384 | ₩166,213 | +1.73% | 7.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩169,606 | ₩169,606 | ₩162,003 | ₩163,585 | -3.55% | 19.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩165,570 | ₩172,985 | ₩164,725 | ₩170,075 | +2.72% | 7.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩162,874 | ₩165,851 | ₩160,688 | ₩165,851 | +1.83% | 8.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩162,284 | ₩164,054 | ₩160,916 | ₩162,914 | +0.39% | 7만 |
|---|
| 2026.01.12–2026.01.16 | ₩167,259 | ₩168,560 | ₩162,821 | ₩163,303 | -2.37% | 9.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩168,104 | ₩171,228 | ₩166,535 | ₩167,997 | -0.06% | 8.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩171,591 | ₩172,422 | ₩167,527 | ₩167,822 | -2.20% | 5.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩170,612 | ₩172,583 | ₩170,491 | ₩171,644 | +0.61% | 119.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩170,303 | ₩171,644 | ₩169,592 | ₩171,094 | +0.46% | 4.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩160,916 | ₩169,499 | ₩160,916 | ₩169,499 | +5.33% | 6.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩166,146 | ₩168,024 | ₩161,587 | ₩162,499 | -2.20% | 6.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩165,342 | ₩168,198 | ₩164,886 | ₩167,112 | +1.07% | 2.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩165,704 | ₩167,407 | ₩162,847 | ₩166,039 | +0.20% | 7.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩162,499 | ₩166,642 | ₩161,466 | ₩165,865 | +2.07% | 3.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩155,284 | ₩162,190 | ₩153,943 | ₩162,190 | +4.45% | 18.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩158,865 | ₩158,945 | ₩153,702 | ₩156,062 | -1.76% | 24.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩157,765 | ₩160,300 | ₩157,135 | ₩158,892 | +0.71% | 11.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩164,363 | ₩166,616 | ₩156,424 | ₩157,792 | -4.00% | 12.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩165,757 | ₩166,227 | ₩163,813 | ₩163,987 | -1.07% | 1.4만 |
|---|