시장 데이터를 불러오는 중
전체 종목
Invesco KBW Premium Yield Equity REIT ETF 과거 주가
Invesco KBW Premium Yield Equity REIT ETF · KBWY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco KBW Premium Yield Equity REIT ETF · KBWY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩22,042 | ₩22,136 | ₩21,535 | ₩21,869 | -0.79% | 156.4만 |
| 2026.09.28–2026.10.02 | ₩22,443 | ₩22,469 | ₩21,802 | ₩22,082 | -1.61% | 160.1만 |
| 2026.09.21–2026.09.25 | ₩22,910 | ₩23,084 | ₩22,242 | ₩22,483 | -1.86% | 118.5만 |
| 2026.09.14–2026.09.18 | ₩23,364 | ₩23,524 | ₩22,830 | ₩22,897 | -2.00% | 99.6만 |
| 2026.09.08–2026.09.11 | ₩23,898 | ₩23,925 | ₩23,217 | ₩23,351 | -2.29% | 84.6만 |
| 2026.08.31–2026.09.04 | ₩24,071 | ₩24,152 | ₩23,684 | ₩23,951 | -0.50% | 83.4만 |
| 2026.08.24–2026.08.28 | ₩24,339 | ₩24,606 | ₩24,125 | ₩24,125 | -0.88% | 138.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,018 |
| ₩24,579 |
| ₩23,738 |
| ₩24,405 |
| +1.61% |
| 102.4만 |
| 2026.08.10–2026.08.14 | ₩24,205 | ₩24,379 | ₩23,711 | ₩24,098 | -0.44% | 95.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩24,646 | ₩24,806 | ₩24,031 | ₩24,298 | -1.41% | 90.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩25,046 | ₩25,380 | ₩24,472 | ₩24,552 | -1.97% | 83.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩25,407 | ₩25,407 | ₩24,659 | ₩25,046 | -1.42% | 54.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩24,806 | ₩25,834 | ₩24,686 | ₩25,553 | +3.01% | 75.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩25,166 | ₩25,326 | ₩24,512 | ₩24,712 | -1.80% | 83.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩24,979 | ₩25,220 | ₩24,699 | ₩25,206 | +0.91% | 64.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩23,898 | ₩24,993 | ₩23,804 | ₩24,979 | +4.53% | 88.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩24,606 | ₩24,646 | ₩23,618 | ₩23,991 | -2.50% | 75.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩23,965 | ₩24,726 | ₩23,871 | ₩24,525 | +2.34% | 81만 |
|---|
| 2026.06.01–2026.06.05 | ₩23,177 | ₩24,031 | ₩23,057 | ₩23,845 | +2.88% | 46.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩23,217 | ₩23,658 | ₩23,217 | ₩23,324 | +0.46% | 41.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩22,363 | ₩23,257 | ₩22,363 | ₩23,204 | +3.76% | 42.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩23,057 | ₩23,177 | ₩22,403 | ₩22,469 | -2.55% | 57.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩22,309 | ₩23,217 | ₩22,069 | ₩23,070 | +3.41% | 62.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩22,296 | ₩22,509 | ₩22,082 | ₩22,456 | +0.72% | 47.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩22,376 | ₩22,603 | ₩21,882 | ₩22,282 | -0.42% | 59.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩21,495 | ₩22,523 | ₩21,321 | ₩22,469 | +4.53% | 54.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩20,467 | ₩21,615 | ₩20,413 | ₩21,562 | +5.35% | 61.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩20,200 | ₩20,627 | ₩20,040 | ₩20,520 | +1.59% | 85.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩20,694 | ₩20,907 | ₩19,919 | ₩19,986 | -3.42% | 71.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩21,214 | ₩21,562 | ₩20,400 | ₩20,480 | -3.46% | 69.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩21,295 | ₩21,602 | ₩20,734 | ₩20,760 | -2.51% | 53.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩21,682 | ₩22,082 | ₩21,308 | ₩21,548 | -0.62% | 51.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩21,708 | ₩22,229 | ₩21,521 | ₩21,869 | +0.74% | 83.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩21,869 | ₩21,949 | ₩21,495 | ₩21,895 | +0.12% | 72.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩21,922 | ₩22,229 | ₩21,295 | ₩21,762 | -0.73% | 69.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩21,254 | ₩22,015 | ₩21,148 | ₩21,962 | +3.33% | 68.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩21,628 | ₩21,695 | ₩20,827 | ₩21,321 | -1.42% | 61.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩21,748 | ₩22,002 | ₩21,428 | ₩21,615 | -0.61% | 63.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩21,535 | ₩22,109 | ₩21,361 | ₩22,082 | +2.54% | 88.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩20,760 | ₩21,521 | ₩20,694 | ₩21,481 | +3.47% | 88.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩20,560 | ₩20,894 | ₩20,413 | ₩20,787 | +1.10% | 63.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩20,547 | ₩20,587 | ₩20,186 | ₩20,547 | 0.00% | 88.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩20,921 | ₩21,201 | ₩20,654 | ₩20,707 | -1.02% | 77.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩20,427 | ₩20,907 | ₩20,293 | ₩20,854 | +2.09% | 71.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩20,747 | ₩20,921 | ₩20,413 | ₩20,413 | -1.61% | 91.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩20,467 | ₩21,054 | ₩20,307 | ₩20,881 | +2.02% | 57.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩20,627 | ₩20,680 | ₩20,040 | ₩20,614 | -0.06% | 107.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩20,694 | ₩20,894 | ₩20,413 | ₩20,640 | -0.26% | 71.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩19,999 | ₩20,680 | ₩19,786 | ₩20,680 | +3.40% | 79.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩20,707 | ₩20,720 | ₩19,813 | ₩20,066 | -3.09% | 114.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩20,600 | ₩20,774 | ₩20,440 | ₩20,680 | +0.39% | 78.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩20,146 | ₩20,854 | ₩20,026 | ₩20,614 | +2.32% | 69.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩20,400 | ₩20,467 | ₩20,066 | ₩20,066 | -1.64% | 24.3만 |
|---|