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 | ₩165,209 | ₩171,012 | ₩164,753 | ₩169,243 | +2.44% | 11.2만 |
| 2026.09.28–2026.10.02 | ₩166,522 | ₩167,045 | ₩164,311 | ₩165,772 | -0.45% | 4.2만 |
| 2026.09.21–2026.09.25 | ₩171,789 | ₩172,969 | ₩164,994 | ₩165,973 | -3.39% | 5.1만 |
| 2026.09.14–2026.09.18 | ₩176,949 | ₩177,271 | ₩172,071 | ₩172,835 | -2.33% | 12.3만 |
| 2026.09.08–2026.09.11 | ₩178,383 | ₩178,383 | ₩173,036 | ₩174,014 | -2.45% | 5.9만 |
| 2026.08.31–2026.09.04 | ₩181,091 | ₩181,801 | ₩177,485 | ₩178,263 | -1.56% | 5.5만 |
| 2026.08.24–2026.08.28 | ₩179,013 | ₩183,074 | ₩179,013 | ₩180,903 | +1.06% | 3.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩178,651 |
| ₩180,447 |
| ₩176,212 |
| ₩179,630 |
| +0.55% |
| 5.6만 |
| 2026.08.10–2026.08.14 | ₩181,131 | ₩181,828 | ₩177,244 | ₩178,785 | -1.29% | 20.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩183,101 | ₩183,342 | ₩179,777 | ₩182,069 | -0.56% | 8.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩181,560 | ₩188,127 | ₩179,724 | ₩180,970 | -0.32% | 13.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩177,954 | ₩181,077 | ₩173,371 | ₩180,876 | +1.64% | 7.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩176,896 | ₩181,412 | ₩171,428 | ₩178,906 | +1.14% | 9만 |
|---|
| 2026.07.06–2026.07.10 | ₩179,536 | ₩182,404 | ₩176,400 | ₩177,244 | -1.28% | 17.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩170,034 | ₩179,308 | ₩168,935 | ₩179,308 | +5.45% | 6.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩161,121 | ₩170,302 | ₩160,786 | ₩170,302 | +5.70% | 8.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩162,730 | ₩164,432 | ₩160,652 | ₩161,456 | -0.78% | 5.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩160,853 | ₩164,700 | ₩158,494 | ₩163,359 | +1.56% | 5.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩154,407 | ₩161,765 | ₩153,951 | ₩161,523 | +4.61% | 6.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩161,188 | ₩161,939 | ₩154,326 | ₩154,554 | -4.12% | 3.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩162,167 | ₩164,740 | ₩160,746 | ₩161,671 | -0.31% | 5.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩158,119 | ₩160,116 | ₩155,251 | ₩159,258 | +0.72% | 6.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩158,843 | ₩160,786 | ₩156,685 | ₩157,690 | -0.73% | 4.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩161,510 | ₩163,869 | ₩158,468 | ₩159,553 | -1.21% | 7.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩164,472 | ₩166,174 | ₩161,483 | ₩161,644 | -1.72% | 6.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩159,607 | ₩166,549 | ₩159,607 | ₩165,102 | +3.44% | 7.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩159,232 | ₩164,767 | ₩159,071 | ₩159,607 | +0.24% | 6.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩156,511 | ₩160,719 | ₩156,457 | ₩160,116 | +2.30% | 4.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩160,719 | ₩161,148 | ₩155,747 | ₩155,948 | -2.97% | 7.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩162,877 | ₩165,303 | ₩158,816 | ₩160,532 | -1.44% | 8.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩165,356 | ₩165,892 | ₩160,237 | ₩162,193 | -1.91% | 8.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩166,938 | ₩171,508 | ₩165,477 | ₩167,675 | +0.44% | 5.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩165,490 | ₩169,779 | ₩164,030 | ₩169,457 | +2.40% | 8.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩163,292 | ₩167,072 | ₩163,292 | ₩166,120 | +1.73% | 7.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩169,511 | ₩169,511 | ₩161,912 | ₩163,493 | -3.55% | 19.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩165,477 | ₩172,888 | ₩164,633 | ₩169,980 | +2.72% | 7.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩162,783 | ₩165,758 | ₩160,599 | ₩165,758 | +1.83% | 8.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩162,193 | ₩163,963 | ₩160,826 | ₩162,823 | +0.39% | 7만 |
|---|
| 2026.01.12–2026.01.16 | ₩167,166 | ₩168,466 | ₩162,730 | ₩163,212 | -2.37% | 9.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩168,010 | ₩171,133 | ₩166,442 | ₩167,903 | -0.06% | 8.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩171,495 | ₩172,325 | ₩167,434 | ₩167,729 | -2.20% | 5.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩170,516 | ₩172,486 | ₩170,396 | ₩171,548 | +0.61% | 119.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩170,208 | ₩171,548 | ₩169,498 | ₩170,999 | +0.46% | 4.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩160,826 | ₩169,404 | ₩160,826 | ₩169,404 | +5.33% | 6.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩166,053 | ₩167,930 | ₩161,497 | ₩162,408 | -2.20% | 6.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩165,249 | ₩168,104 | ₩164,793 | ₩167,018 | +1.07% | 2.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩165,611 | ₩167,313 | ₩162,756 | ₩165,946 | +0.20% | 7.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩162,408 | ₩166,549 | ₩161,376 | ₩165,772 | +2.07% | 3.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩155,197 | ₩162,100 | ₩153,857 | ₩162,100 | +4.45% | 18.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩158,776 | ₩158,856 | ₩153,616 | ₩155,975 | -1.76% | 24.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩157,677 | ₩160,210 | ₩157,047 | ₩158,803 | +0.71% | 11.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩164,271 | ₩166,522 | ₩156,337 | ₩157,704 | -4.00% | 12.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩165,665 | ₩166,134 | ₩163,721 | ₩163,896 | -1.07% | 1.4만 |
|---|