시장 데이터를 불러오는 중
전체 종목
Invesco Global Clean Energy ETF 과거 주가
Invesco Global Clean Energy ETF · PBD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Global Clean Energy ETF · PBD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,459 | ₩22,486 | ₩22,298 | ₩22,445 | -0.06% | 8만 |
| 2026.10.08 | ₩22,271 | ₩22,365 | ₩21,936 | ₩22,124 | -0.66% | 22만 |
| 2026.10.07 | ₩22,526 | ₩22,606 | ₩22,378 | ₩22,445 | -0.36% | 4만 |
| 2026.10.06 | ₩23,008 | ₩23,062 | ₩22,874 | ₩22,874 | -0.58% | 1.2만 |
| 2026.10.05 | ₩22,834 | ₩22,834 | ₩22,606 | ₩22,740 | -0.41% | 9.7만 |
| 2026.10.02 | ₩22,861 | ₩23,062 | ₩22,834 | ₩22,928 | +0.29% | 3.3만 |
| 2026.10.01 | ₩22,472 | ₩22,499 | ₩22,298 | ₩22,445 | -0.12% | 3.9만 |
| 2026.09.30 | ₩22,673 | ₩22,727 | ₩22,499 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,499 |
| -0.77% |
| 1.4만 |
| 2026.09.29 | ₩22,365 | ₩22,486 | ₩22,338 | ₩22,432 | +0.30% | 1.6만 |
|---|
| 2026.09.28 | ₩22,579 | ₩22,593 | ₩22,365 | ₩22,432 | -0.65% | 3.1만 |
|---|
| 2026.09.25 | ₩22,633 | ₩22,713 | ₩22,579 | ₩22,687 | +0.24% | 8.6만 |
|---|
| 2026.09.24 | ₩22,579 | ₩22,593 | ₩22,311 | ₩22,419 | -0.71% | 3.9만 |
|---|
| 2026.09.23 | ₩23,236 | ₩23,236 | ₩22,754 | ₩22,767 | -2.02% | 2.4만 |
|---|
| 2026.09.22 | ₩23,316 | ₩23,464 | ₩23,316 | ₩23,383 | +0.29% | 2.2만 |
|---|
| 2026.09.21 | ₩23,249 | ₩23,383 | ₩23,102 | ₩23,343 | +0.40% | 6만 |
|---|
| 2026.09.18 | ₩23,169 | ₩23,169 | ₩22,928 | ₩23,062 | -0.46% | 1.5만 |
|---|
| 2026.09.17 | ₩23,048 | ₩23,223 | ₩23,048 | ₩23,115 | +0.29% | 2.7만 |
|---|
| 2026.09.16 | ₩23,008 | ₩23,022 | ₩22,566 | ₩22,700 | -1.34% | 4.3만 |
|---|
| 2026.09.15 | ₩22,874 | ₩22,901 | ₩22,687 | ₩22,740 | -0.59% | 5.2만 |
|---|
| 2026.09.14 | ₩22,821 | ₩22,955 | ₩22,754 | ₩22,807 | -0.06% | 18.5만 |
|---|
| 2026.09.11 | ₩23,571 | ₩23,651 | ₩23,477 | ₩23,491 | -0.34% | 2.3만 |
|---|
| 2026.09.10 | ₩23,397 | ₩23,450 | ₩23,263 | ₩23,276 | -0.52% | 6.4만 |
|---|
| 2026.09.09 | ₩24,000 | ₩24,000 | ₩23,718 | ₩23,772 | -0.95% | 19.5만 |
|---|
| 2026.09.08 | ₩23,799 | ₩24,080 | ₩23,799 | ₩23,933 | +0.56% | 16.9만 |
|---|
| 2026.09.04 | ₩23,464 | ₩23,732 | ₩23,464 | ₩23,732 | +1.14% | 1.3만 |
|---|
| 2026.09.03 | ₩23,383 | ₩23,544 | ₩23,290 | ₩23,504 | +0.52% | 5.7만 |
|---|
| 2026.09.02 | ₩23,370 | ₩23,370 | ₩23,209 | ₩23,330 | -0.17% | 57만 |
|---|
| 2026.09.01 | ₩23,571 | ₩23,584 | ₩23,330 | ₩23,424 | -0.63% | 21.3만 |
|---|
| 2026.08.31 | ₩23,919 | ₩23,946 | ₩23,598 | ₩23,692 | -0.95% | 373.4만 |
|---|
| 2026.08.28 | ₩24,375 | ₩24,415 | ₩24,000 | ₩24,067 | -1.26% | 2만 |
|---|
| 2026.08.27 | ₩24,295 | ₩24,375 | ₩24,254 | ₩24,362 | +0.28% | 3만 |
|---|
| 2026.08.26 | ₩24,134 | ₩24,228 | ₩24,000 | ₩24,053 | -0.33% | 2.4만 |
|---|
| 2026.08.25 | ₩24,107 | ₩24,214 | ₩24,053 | ₩24,201 | +0.39% | 1.1만 |
|---|
| 2026.08.24 | ₩24,201 | ₩24,201 | ₩23,879 | ₩23,973 | -0.94% | 4.5만 |
|---|
| 2026.08.21 | ₩24,308 | ₩24,362 | ₩24,147 | ₩24,174 | -0.55% | 7.3만 |
|---|
| 2026.08.20 | ₩24,321 | ₩24,321 | ₩24,067 | ₩24,214 | -0.44% | 5.6만 |
|---|
| 2026.08.19 | ₩24,348 | ₩24,375 | ₩24,214 | ₩24,348 | 0.00% | 2.4만 |
|---|
| 2026.08.18 | ₩24,469 | ₩24,469 | ₩24,120 | ₩24,161 | -1.26% | 4.6만 |
|---|
| 2026.08.17 | ₩24,938 | ₩24,965 | ₩24,683 | ₩24,750 | -0.75% | 4.3만 |
|---|
| 2026.08.14 | ₩24,737 | ₩24,978 | ₩24,723 | ₩24,790 | +0.22% | 3.7만 |
|---|
| 2026.08.13 | ₩24,737 | ₩24,965 | ₩24,737 | ₩24,857 | +0.49% | 3.7만 |
|---|
| 2026.08.12 | ₩24,898 | ₩25,099 | ₩24,804 | ₩24,844 | -0.22% | 4.5만 |
|---|
| 2026.08.11 | ₩24,415 | ₩24,630 | ₩24,375 | ₩24,469 | +0.22% | 1.9만 |
|---|
| 2026.08.10 | ₩24,469 | ₩24,469 | ₩24,295 | ₩24,362 | -0.44% | 2.5만 |
|---|
| 2026.08.07 | ₩24,388 | ₩24,522 | ₩24,187 | ₩24,429 | +0.16% | 2.3만 |
|---|
| 2026.08.06 | ₩24,094 | ₩24,295 | ₩24,013 | ₩24,027 | -0.28% | 3.9만 |
|---|
| 2026.08.05 | ₩24,536 | ₩24,536 | ₩24,134 | ₩24,147 | -1.58% | 13.9만 |
|---|
| 2026.08.04 | ₩24,067 | ₩24,603 | ₩24,067 | ₩24,549 | +2.00% | 9.1만 |
|---|
| 2026.08.03 | ₩23,263 | ₩23,785 | ₩23,249 | ₩23,638 | +1.61% | 5만 |
|---|
| 2026.07.31 | ₩23,397 | ₩23,437 | ₩23,022 | ₩23,209 | -0.80% | 17.2만 |
|---|
| 2026.07.30 | ₩22,928 | ₩23,263 | ₩22,928 | ₩23,263 | +1.46% | 2.7만 |
|---|
| 2026.07.29 | ₩22,834 | ₩22,981 | ₩22,432 | ₩22,432 | -1.76% | 12.4만 |
|---|
| 2026.07.28 | ₩22,968 | ₩23,035 | ₩22,713 | ₩22,995 | +0.12% | 4만 |
|---|
| 2026.07.27 | ₩23,785 | ₩23,785 | ₩23,370 | ₩23,584 | -0.85% | 4.7만 |
|---|
| 2026.07.24 | ₩24,040 | ₩24,040 | ₩23,651 | ₩23,692 | -1.45% | 3.6만 |
|---|
| 2026.07.23 | ₩24,321 | ₩24,388 | ₩24,027 | ₩24,174 | -0.61% | 1.3만 |
|---|
| 2026.07.22 | ₩24,455 | ₩24,630 | ₩24,402 | ₩24,402 | -0.22% | 2.4만 |
|---|
| 2026.07.21 | ₩24,268 | ₩24,482 | ₩24,214 | ₩24,402 | +0.55% | 3.3만 |
|---|
| 2026.07.20 | ₩24,375 | ₩24,375 | ₩23,986 | ₩24,027 | -1.43% | 3.2만 |
|---|
| 2026.07.17 | ₩23,960 | ₩24,375 | ₩23,960 | ₩24,321 | +1.51% | 3.1만 |
|---|
| 2026.07.16 | ₩24,710 | ₩24,710 | ₩24,321 | ₩24,402 | -1.25% | 10.1만 |
|---|
| 2026.07.15 | ₩24,951 | ₩25,206 | ₩24,710 | ₩25,005 | +0.21% | 3만 |
|---|
| 2026.07.14 | ₩24,764 | ₩24,978 | ₩24,683 | ₩24,790 | +0.11% | 2만 |
|---|
| 2026.07.13 | ₩24,737 | ₩24,737 | ₩24,388 | ₩24,442 | -1.19% | 3.9만 |
|---|
| 2026.07.10 | ₩24,938 | ₩25,072 | ₩24,857 | ₩24,965 | +0.11% | 2.9만 |
|---|
| 2026.07.09 | ₩24,857 | ₩25,058 | ₩24,857 | ₩24,951 | +0.38% | 2.2만 |
|---|
| 2026.07.08 | ₩24,710 | ₩24,831 | ₩24,388 | ₩24,831 | +0.49% | 9.4만 |
|---|
| 2026.07.07 | ₩25,608 | ₩25,608 | ₩24,978 | ₩25,045 | -2.20% | 4만 |
|---|
| 2026.07.06 | ₩25,742 | ₩26,224 | ₩25,742 | ₩26,130 | +1.51% | 11.1만 |
|---|
| 2026.07.02 | ₩25,983 | ₩26,305 | ₩25,393 | ₩25,514 | -1.81% | 6.5만 |
|---|
| 2026.07.01 | ₩25,996 | ₩26,211 | ₩25,876 | ₩25,876 | -0.46% | 7.6만 |
|---|
| 2026.06.30 | ₩25,983 | ₩26,278 | ₩25,983 | ₩26,264 | +1.08% | 5.5만 |
|---|
| 2026.06.29 | ₩25,594 | ₩25,782 | ₩25,313 | ₩25,755 | +0.63% | 11.7만 |
|---|
| 2026.06.26 | ₩25,367 | ₩25,447 | ₩25,166 | ₩25,273 | -0.37% | 4.2만 |
|---|
| 2026.06.25 | ₩26,117 | ₩26,117 | ₩25,621 | ₩25,742 | -1.44% | 9만 |
|---|
| 2026.06.24 | ₩26,023 | ₩26,197 | ₩25,675 | ₩25,836 | -0.72% | 4.8만 |
|---|
| 2026.06.23 | ₩26,358 | ₩26,532 | ₩26,090 | ₩26,197 | -0.61% | 3.4만 |
|---|
| 2026.06.22 | ₩27,350 | ₩27,417 | ₩27,256 | ₩27,390 | +0.15% | 2.1만 |
|---|
| 2026.06.18 | ₩26,867 | ₩27,202 | ₩26,841 | ₩27,202 | +1.25% | 2.9만 |
|---|
| 2026.06.17 | ₩27,283 | ₩27,537 | ₩26,921 | ₩26,921 | -1.33% | 6.6만 |
|---|
| 2026.06.16 | ₩27,417 | ₩27,578 | ₩27,135 | ₩27,135 | -1.03% | 3.5만 |
|---|
| 2026.06.15 | ₩27,698 | ₩27,953 | ₩27,537 | ₩27,564 | -0.48% | 30.8만 |
|---|
| 2026.06.12 | ₩27,296 | ₩27,390 | ₩27,149 | ₩27,336 | +0.15% | 2만 |
|---|
| 2026.06.11 | ₩26,599 | ₩27,135 | ₩26,305 | ₩27,135 | +2.02% | 6.3만 |
|---|
| 2026.06.10 | ₩26,720 | ₩26,867 | ₩26,211 | ₩26,251 | -1.76% | 3.2만 |
|---|
| 2026.06.09 | ₩27,738 | ₩27,819 | ₩26,573 | ₩27,068 | -2.42% | 4.4만 |
|---|
| 2026.06.08 | ₩27,805 | ₩27,886 | ₩27,457 | ₩27,457 | -1.25% | 5만 |
|---|
| 2026.06.05 | ₩28,904 | ₩28,904 | ₩27,551 | ₩27,805 | -3.80% | 3.8만 |
|---|
| 2026.06.04 | ₩29,561 | ₩29,829 | ₩29,293 | ₩29,748 | +0.63% | 4.7만 |
|---|
| 2026.06.03 | ₩30,030 | ₩30,030 | ₩29,735 | ₩29,815 | -0.71% | 4.5만 |
|---|
| 2026.06.02 | ₩29,681 | ₩30,124 | ₩29,681 | ₩30,097 | +1.40% | 16.2만 |
|---|
| 2026.06.01 | ₩29,681 | ₩30,016 | ₩29,601 | ₩29,963 | +0.95% | 7.7만 |
|---|
| 2026.05.29 | ₩29,949 | ₩29,949 | ₩29,534 | ₩29,735 | -0.72% | 2.3만 |
|---|
| 2026.05.28 | ₩29,748 | ₩30,258 | ₩29,695 | ₩30,070 | +1.08% | 4.7만 |
|---|
| 2026.05.27 | ₩29,735 | ₩29,882 | ₩29,480 | ₩29,775 | +0.14% | 5.4만 |
|---|
| 2026.05.26 | ₩29,708 | ₩30,083 | ₩29,628 | ₩30,030 | +1.08% | 2.5만 |
|---|
| 2026.05.22 | ₩28,864 | ₩29,253 | ₩28,864 | ₩29,092 | +0.79% | 1.7만 |
|---|
| 2026.05.21 | ₩27,792 | ₩28,676 | ₩27,792 | ₩28,583 | +2.84% | 2.7만 |
|---|
| 2026.05.20 | ₩27,336 | ₩27,752 | ₩27,216 | ₩27,752 | +1.52% | 3.2만 |
|---|
| 2026.05.19 | ₩27,645 | ₩27,645 | ₩27,015 | ₩27,310 | -1.21% | 12.4만 |
|---|
| 2026.05.18 | ₩28,784 | ₩28,784 | ₩27,886 | ₩28,140 | -2.23% | 5.4만 |
|---|
| 2026.05.15 | ₩28,248 | ₩28,596 | ₩27,993 | ₩28,449 | +0.71% | 13.7만 |
|---|
| 2026.05.14 | ₩29,065 | ₩29,172 | ₩28,784 | ₩29,145 | +0.28% | 5.8만 |
|---|
| 2026.05.13 | ₩28,824 | ₩29,186 | ₩28,556 | ₩29,159 | +1.16% | 3.5만 |
|---|
| 2026.05.12 | ₩28,985 | ₩28,985 | ₩28,248 | ₩28,743 | -0.83% | 5.6만 |
|---|
| 2026.05.11 | ₩29,226 | ₩29,936 | ₩29,226 | ₩29,641 | +1.42% | 9.6만 |
|---|
| 2026.05.08 | ₩29,038 | ₩29,320 | ₩28,877 | ₩29,320 | +0.97% | 3.7만 |
|---|
| 2026.05.07 | ₩29,279 | ₩29,279 | ₩28,623 | ₩28,770 | -1.74% | 7.5만 |
|---|
| 2026.05.06 | ₩28,998 | ₩29,172 | ₩28,810 | ₩29,159 | +0.55% | 5.4만 |
|---|
| 2026.05.05 | ₩28,569 | ₩28,891 | ₩28,569 | ₩28,864 | +1.03% | 10.9만 |
|---|
| 2026.05.04 | ₩28,194 | ₩28,315 | ₩27,832 | ₩28,100 | -0.33% | 5만 |
|---|
| 2026.05.01 | ₩28,100 | ₩28,248 | ₩28,073 | ₩28,140 | +0.14% | 8.8만 |
|---|
| 2026.04.30 | ₩27,631 | ₩28,060 | ₩27,511 | ₩28,047 | +1.50% | 5.9만 |
|---|
| 2026.04.29 | ₩27,363 | ₩27,377 | ₩27,122 | ₩27,296 | -0.24% | 5.5만 |
|---|
| 2026.04.28 | ₩27,055 | ₩27,055 | ₩26,800 | ₩26,975 | -0.30% | 3.6만 |
|---|
| 2026.04.27 | ₩27,497 | ₩27,497 | ₩27,189 | ₩27,310 | -0.68% | 24.4만 |
|---|
| 2026.04.24 | ₩27,243 | ₩27,363 | ₩27,122 | ₩27,323 | +0.30% | 2.5만 |
|---|
| 2026.04.23 | ₩27,042 | ₩27,068 | ₩26,519 | ₩26,827 | -0.79% | 13.8만 |
|---|
| 2026.04.22 | ₩26,733 | ₩27,095 | ₩26,733 | ₩27,001 | +1.00% | 6.3만 |
|---|
| 2026.04.21 | ₩26,720 | ₩26,854 | ₩26,238 | ₩26,398 | -1.20% | 4.8만 |
|---|
| 2026.04.20 | ₩26,425 | ₩26,653 | ₩26,372 | ₩26,653 | +0.86% | 5.2만 |
|---|
| 2026.04.17 | ₩26,800 | ₩26,827 | ₩26,425 | ₩26,573 | -0.85% | 4.8만 |
|---|
| 2026.04.16 | ₩26,425 | ₩26,465 | ₩26,104 | ₩26,305 | -0.46% | 2.9만 |
|---|
| 2026.04.15 | ₩26,238 | ₩26,345 | ₩26,063 | ₩26,144 | -0.36% | 5.7만 |
|---|
| 2026.04.14 | ₩25,795 | ₩26,157 | ₩25,795 | ₩26,144 | +1.35% | 6.1만 |
|---|
| 2026.04.13 | ₩25,259 | ₩25,648 | ₩25,259 | ₩25,648 | +1.54% | 4.9만 |
|---|
| 2026.04.10 | ₩25,166 | ₩25,380 | ₩25,166 | ₩25,286 | +0.48% | 2.5만 |
|---|
| 2026.04.09 | ₩24,924 | ₩25,192 | ₩24,831 | ₩25,045 | +0.48% | 2.6만 |
|---|
| 2026.04.08 | ₩25,099 | ₩25,099 | ₩24,697 | ₩24,938 | -0.64% | 4.7만 |
|---|
| 2026.04.07 | ₩24,134 | ₩24,134 | ₩23,584 | ₩23,973 | -0.67% | 2.6만 |
|---|
| 2026.04.06 | ₩24,308 | ₩24,375 | ₩24,174 | ₩24,308 | 0.00% | 2.4만 |
|---|
| 2026.04.02 | ₩23,718 | ₩24,187 | ₩23,718 | ₩24,134 | +1.75% | 1.8만 |
|---|
| 2026.04.01 | ₩24,134 | ₩24,362 | ₩24,080 | ₩24,174 | +0.17% | 6만 |
|---|
| 2026.03.31 | ₩23,410 | ₩24,067 | ₩23,410 | ₩24,027 | +2.63% | 6.2만 |
|---|
| 2026.03.30 | ₩23,745 | ₩23,745 | ₩23,182 | ₩23,249 | -2.09% | 3.9만 |
|---|
| 2026.03.27 | ₩23,517 | ₩23,611 | ₩23,357 | ₩23,437 | -0.34% | 7.7만 |
|---|
| 2026.03.26 | ₩24,040 | ₩24,094 | ₩23,638 | ₩23,678 | -1.51% | 4.9만 |
|---|
| 2026.03.25 | ₩24,107 | ₩24,362 | ₩24,107 | ₩24,201 | +0.39% | 2.7만 |
|---|
| 2026.03.24 | ₩23,437 | ₩23,893 | ₩23,437 | ₩23,678 | +1.03% | 2.9만 |
|---|
| 2026.03.23 | ₩23,705 | ₩24,134 | ₩23,678 | ₩23,879 | +0.73% | 7.4만 |
|---|
| 2026.03.20 | ₩23,960 | ₩24,094 | ₩23,196 | ₩23,357 | -2.52% | 5.3만 |
|---|
| 2026.03.19 | ₩23,491 | ₩23,986 | ₩23,383 | ₩23,933 | +1.88% | 4.7만 |
|---|
| 2026.03.18 | ₩24,107 | ₩24,214 | ₩23,785 | ₩23,826 | -1.17% | 23.1만 |
|---|
| 2026.03.17 | ₩24,134 | ₩24,281 | ₩24,094 | ₩24,281 | +0.61% | 3만 |
|---|
| 2026.03.16 | ₩23,852 | ₩24,040 | ₩23,826 | ₩24,027 | +0.73% | 3.1만 |
|---|
| 2026.03.13 | ₩23,852 | ₩24,067 | ₩23,424 | ₩23,424 | -1.80% | 1.1만 |
|---|
| 2026.03.12 | ₩23,785 | ₩23,852 | ₩23,517 | ₩23,611 | -0.73% | 3.2만 |
|---|
| 2026.03.11 | ₩23,692 | ₩24,027 | ₩23,692 | ₩23,866 | +0.74% | 2만 |
|---|
| 2026.03.10 | ₩23,531 | ₩23,919 | ₩23,491 | ₩23,491 | -0.17% | 14만 |
|---|
| 2026.03.09 | ₩22,847 | ₩23,544 | ₩22,794 | ₩23,491 | +2.82% | 2만 |
|---|
| 2026.03.06 | ₩23,048 | ₩23,303 | ₩22,995 | ₩23,156 | +0.47% | 1.4만 |
|---|
| 2026.03.05 | ₩23,611 | ₩23,638 | ₩22,955 | ₩23,209 | -1.70% | 4.5만 |
|---|
| 2026.03.04 | ₩23,477 | ₩23,839 | ₩23,464 | ₩23,785 | +1.31% | 2.2만 |
|---|
| 2026.03.03 | ₩23,464 | ₩23,692 | ₩22,995 | ₩23,477 | +0.06% | 11.9만 |
|---|
| 2026.03.02 | ₩24,321 | ₩24,857 | ₩24,321 | ₩24,723 | +1.65% | 14.8만 |
|---|
| 2026.02.27 | ₩24,898 | ₩24,898 | ₩24,509 | ₩24,603 | -1.18% | 8.3만 |
|---|
| 2026.02.26 | ₩25,139 | ₩25,139 | ₩24,630 | ₩24,924 | -0.85% | 5.6만 |
|---|
| 2026.02.25 | ₩25,152 | ₩25,313 | ₩25,152 | ₩25,219 | +0.27% | 2.1만 |
|---|
| 2026.02.24 | ₩24,697 | ₩25,045 | ₩24,697 | ₩24,978 | +1.14% | 3.5만 |
|---|
| 2026.02.23 | ₩24,697 | ₩24,737 | ₩24,442 | ₩24,576 | -0.49% | 11.9만 |
|---|
| 2026.02.20 | ₩24,321 | ₩24,656 | ₩24,321 | ₩24,643 | +1.32% | 7.9만 |
|---|
| 2026.02.19 | ₩24,362 | ₩24,402 | ₩24,161 | ₩24,402 | +0.17% | 2만 |
|---|
| 2026.02.18 | ₩24,536 | ₩24,683 | ₩24,429 | ₩24,576 | +0.16% | 3.1만 |
|---|
| 2026.02.17 | ₩24,241 | ₩24,415 | ₩24,027 | ₩24,415 | +0.72% | 3만 |
|---|
| 2026.02.13 | ₩24,027 | ₩24,308 | ₩23,879 | ₩24,268 | +1.00% | 1.5만 |
|---|
| 2026.02.12 | ₩24,616 | ₩24,656 | ₩24,000 | ₩24,000 | -2.50% | 12.7만 |
|---|
| 2026.02.11 | ₩24,522 | ₩24,549 | ₩24,120 | ₩24,509 | -0.05% | 22.5만 |
|---|
| 2026.02.10 | ₩24,308 | ₩24,482 | ₩24,254 | ₩24,281 | -0.11% | 3만 |
|---|
| 2026.02.09 | ₩24,147 | ₩24,402 | ₩24,053 | ₩24,375 | +0.94% | 38.6만 |
|---|
| 2026.02.06 | ₩23,638 | ₩24,147 | ₩23,638 | ₩24,147 | +2.15% | 5.1만 |
|---|
| 2026.02.05 | ₩23,759 | ₩23,866 | ₩23,437 | ₩23,544 | -0.90% | 4.8만 |
|---|
| 2026.02.04 | ₩24,402 | ₩24,442 | ₩23,772 | ₩24,067 | -1.37% | 2.8만 |
|---|
| 2026.02.03 | ₩23,598 | ₩23,960 | ₩23,598 | ₩23,946 | +1.48% | 7.9만 |
|---|
| 2026.02.02 | ₩23,236 | ₩23,477 | ₩23,209 | ₩23,397 | +0.69% | 4만 |
|---|
| 2026.01.30 | ₩23,986 | ₩24,107 | ₩23,450 | ₩23,584 | -1.68% | 9.7만 |
|---|
| 2026.01.29 | ₩24,603 | ₩24,603 | ₩23,906 | ₩24,308 | -1.20% | 5.9만 |
|---|
| 2026.01.28 | ₩24,549 | ₩24,630 | ₩24,442 | ₩24,522 | -0.11% | 1.5만 |
|---|
| 2026.01.27 | ₩24,281 | ₩24,576 | ₩24,268 | ₩24,469 | +0.77% | 4.5만 |
|---|
| 2026.01.26 | ₩24,281 | ₩24,388 | ₩24,134 | ₩24,187 | -0.39% | 6.7만 |
|---|
| 2026.01.23 | ₩24,268 | ₩24,348 | ₩24,080 | ₩24,295 | +0.11% | 2.5만 |
|---|
| 2026.01.22 | ₩23,933 | ₩24,281 | ₩23,919 | ₩24,147 | +0.90% | 12.4만 |
|---|
| 2026.01.21 | ₩23,343 | ₩23,665 | ₩23,303 | ₩23,558 | +0.92% | 13.1만 |
|---|
| 2026.01.20 | ₩23,249 | ₩23,330 | ₩23,075 | ₩23,142 | -0.46% | 13.3만 |
|---|
| 2026.01.16 | ₩23,263 | ₩23,383 | ₩23,223 | ₩23,370 | +0.46% | 3.9만 |
|---|
| 2026.01.15 | ₩23,303 | ₩23,383 | ₩23,209 | ₩23,209 | -0.40% | 2.9만 |
|---|
| 2026.01.14 | ₩23,169 | ₩23,236 | ₩23,089 | ₩23,209 | +0.17% | 4.3만 |
|---|
| 2026.01.13 | ₩22,981 | ₩23,129 | ₩22,941 | ₩23,022 | +0.17% | 2.4만 |
|---|
| 2026.01.12 | ₩22,526 | ₩22,955 | ₩22,445 | ₩22,941 | +1.84% | 2.8만 |
|---|
| 2026.01.09 | ₩22,338 | ₩22,539 | ₩22,311 | ₩22,526 | +0.84% | 1.3만 |
|---|
| 2026.01.08 | ₩22,244 | ₩22,419 | ₩22,244 | ₩22,325 | +0.36% | 2.5만 |
|---|
| 2026.01.07 | ₩22,445 | ₩22,459 | ₩22,338 | ₩22,405 | -0.18% | 1.8만 |
|---|
| 2026.01.06 | ₩22,325 | ₩22,486 | ₩22,298 | ₩22,472 | +0.66% | 1.5만 |
|---|
| 2026.01.05 | ₩22,191 | ₩22,445 | ₩22,110 | ₩22,311 | +0.54% | 14.2만 |
|---|
| 2026.01.02 | ₩21,856 | ₩22,298 | ₩21,856 | ₩22,298 | +2.02% | 3.8만 |
|---|
| 2025.12.31 | ₩21,615 | ₩21,695 | ₩21,534 | ₩21,548 | -0.31% | 6.5천 |
|---|
| 2025.12.30 | ₩21,816 | ₩21,896 | ₩21,722 | ₩21,775 | -0.18% | 1.6만 |
|---|
| 2025.12.29 | ₩21,829 | ₩21,896 | ₩21,735 | ₩21,816 | -0.06% | 1.4만 |
|---|
| 2025.12.26 | ₩21,963 | ₩21,963 | ₩21,856 | ₩21,963 | 0.00% | 8.5천 |
|---|
| 2025.12.24 | ₩21,842 | ₩21,963 | ₩21,842 | ₩21,963 | +0.55% | 7.4천 |
|---|
| 2025.12.23 | ₩21,856 | ₩21,856 | ₩21,775 | ₩21,816 | -0.18% | 2.4만 |
|---|
| 2025.12.22 | ₩21,655 | ₩21,923 | ₩21,655 | ₩21,842 | +0.87% | 2.6만 |
|---|
| 2025.12.19 | ₩21,494 | ₩21,762 | ₩21,494 | ₩21,682 | +0.87% | 3.1만 |
|---|
| 2025.12.18 | ₩21,360 | ₩21,534 | ₩21,360 | ₩21,373 | +0.06% | 2만 |
|---|
| 2025.12.17 | ₩21,695 | ₩21,695 | ₩21,159 | ₩21,159 | -2.47% | 6.7만 |
|---|
| 2025.12.16 | ₩21,615 | ₩21,762 | ₩21,494 | ₩21,574 | -0.19% | 3.9만 |
|---|
| 2025.12.15 | ₩21,936 | ₩21,936 | ₩21,722 | ₩21,722 | -0.98% | 2.1만 |
|---|
| 2025.12.12 | ₩22,110 | ₩22,110 | ₩21,708 | ₩21,708 | -1.82% | 1.5만 |
|---|
| 2025.12.11 | ₩21,896 | ₩22,043 | ₩21,708 | ₩22,043 | +0.67% | 1.6만 |
|---|
| 2025.12.10 | ₩21,641 | ₩22,057 | ₩21,641 | ₩21,950 | +1.42% | 3.2만 |
|---|
| 2025.12.09 | ₩21,574 | ₩21,775 | ₩21,481 | ₩21,628 | +0.25% | 6.7만 |
|---|
| 2025.12.08 | ₩21,775 | ₩21,802 | ₩21,601 | ₩21,722 | -0.25% | 1.8만 |
|---|
| 2025.12.05 | ₩21,789 | ₩21,896 | ₩21,668 | ₩21,668 | -0.55% | 7.6만 |
|---|
| 2025.12.04 | ₩21,440 | ₩21,708 | ₩21,440 | ₩21,655 | +1.00% | 3.7만 |
|---|
| 2025.12.03 | ₩21,306 | ₩21,534 | ₩21,306 | ₩21,467 | +0.75% | 15.2만 |
|---|
| 2025.12.02 | ₩21,360 | ₩21,494 | ₩21,306 | ₩21,373 | +0.06% | 8.9만 |
|---|
| 2025.12.01 | ₩21,507 | ₩21,507 | ₩21,320 | ₩21,360 | -0.69% | 88만 |
|---|
| 2025.11.28 | ₩21,373 | ₩21,695 | ₩21,373 | ₩21,695 | +1.50% | 6.7천 |
|---|
| 2025.11.26 | ₩20,998 | ₩21,360 | ₩20,985 | ₩21,280 | +1.34% | 2.2만 |
|---|
| 2025.11.25 | ₩20,730 | ₩20,958 | ₩20,569 | ₩20,958 | +1.10% | 1.2만 |
|---|
| 2025.11.24 | ₩20,462 | ₩20,717 | ₩20,462 | ₩20,650 | +0.92% | 3만 |
|---|
| 2025.11.21 | ₩20,489 | ₩20,650 | ₩20,073 | ₩20,583 | +0.46% | 12.1만 |
|---|
| 2025.11.20 | ₩21,534 | ₩21,588 | ₩20,569 | ₩20,569 | -4.48% | 21.8만 |
|---|
| 2025.11.19 | ₩21,253 | ₩21,494 | ₩21,159 | ₩21,253 | 0.00% | 16만 |
|---|
| 2025.11.18 | ₩21,347 | ₩21,588 | ₩21,132 | ₩21,387 | +0.19% | 50만 |
|---|
| 2025.11.17 | ₩21,816 | ₩22,057 | ₩21,521 | ₩21,722 | -0.43% | 327.4만 |
|---|
| 2025.11.14 | ₩21,615 | ₩22,124 | ₩21,494 | ₩21,923 | +1.43% | 3.5만 |
|---|
| 2025.11.13 | ₩22,834 | ₩22,834 | ₩22,030 | ₩22,057 | -3.40% | 1.3만 |
|---|
| 2025.11.12 | ₩22,821 | ₩22,821 | ₩22,512 | ₩22,646 | -0.76% | 1.4만 |
|---|
| 2025.11.11 | ₩22,941 | ₩23,008 | ₩22,727 | ₩22,794 | -0.64% | 1.2만 |
|---|
| 2025.11.10 | ₩22,821 | ₩23,169 | ₩22,700 | ₩23,035 | +0.94% | 7.6만 |
|---|
| 2025.11.07 | ₩22,151 | ₩22,419 | ₩21,735 | ₩22,419 | +1.21% | 4.2만 |
|---|
| 2025.11.06 | ₩22,713 | ₩22,901 | ₩22,298 | ₩22,432 | -1.24% | 1.4만 |
|---|
| 2025.11.05 | ₩22,030 | ₩22,767 | ₩22,030 | ₩22,646 | +2.80% | 3.7만 |
|---|
| 2025.11.04 | ₩22,097 | ₩22,204 | ₩21,802 | ₩21,829 | -1.21% | 1.6만 |
|---|
| 2025.11.03 | ₩22,486 | ₩22,620 | ₩22,419 | ₩22,472 | -0.06% | 4만 |
|---|
| 2025.10.31 | ₩22,070 | ₩22,325 | ₩22,070 | ₩22,325 | +1.15% | 1.5만 |
|---|
| 2025.10.30 | ₩22,325 | ₩22,325 | ₩22,151 | ₩22,177 | -0.66% | 2.9만 |
|---|
| 2025.10.29 | ₩22,512 | ₩22,740 | ₩22,405 | ₩22,499 | -0.06% | 3.3만 |
|---|
| 2025.10.28 | ₩22,392 | ₩22,445 | ₩22,311 | ₩22,365 | -0.12% | 1.5만 |
|---|
| 2025.10.27 | ₩22,271 | ₩22,311 | ₩22,164 | ₩22,204 | -0.30% | 3.9만 |
|---|
| 2025.10.24 | ₩21,976 | ₩22,191 | ₩21,976 | ₩22,177 | +0.91% | 2.7만 |
|---|
| 2025.10.23 | ₩21,400 | ₩21,735 | ₩21,400 | ₩21,615 | +1.00% | 1.1만 |
|---|
| 2025.10.22 | ₩21,615 | ₩21,682 | ₩21,065 | ₩21,347 | -1.24% | 2.6만 |
|---|
| 2025.10.21 | ₩21,909 | ₩21,950 | ₩21,708 | ₩21,722 | -0.86% | 9.3천 |
|---|
| 2025.10.20 | ₩21,936 | ₩22,110 | ₩21,936 | ₩22,043 | +0.49% | 3.1만 |
|---|
| 2025.10.17 | ₩21,883 | ₩21,923 | ₩21,668 | ₩21,816 | -0.31% | 1.8만 |
|---|
| 2025.10.16 | ₩22,352 | ₩22,512 | ₩21,950 | ₩22,003 | -1.56% | 1.6만 |
|---|
| 2025.10.15 | ₩22,164 | ₩22,378 | ₩22,043 | ₩22,298 | +0.60% | 3만 |
|---|
| 2025.10.14 | ₩21,454 | ₩21,909 | ₩21,333 | ₩21,802 | +1.62% | 1.8만 |
|---|
| 2025.10.13 | ₩21,280 | ₩21,708 | ₩21,280 | ₩21,708 | +2.02% | 1.6만 |
|---|
| 2025.10.10 | ₩21,494 | ₩21,601 | ₩20,663 | ₩20,717 | -3.62% | 2.4만 |
|---|