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 | ₩22,480 | ₩22,507 | ₩22,319 | ₩22,467 | -0.06% | 8만 |
| 2026.10.08 | ₩22,292 | ₩22,386 | ₩21,957 | ₩22,145 | -0.66% | 22만 |
| 2026.10.07 | ₩22,547 | ₩22,628 | ₩22,400 | ₩22,467 | -0.36% | 4만 |
| 2026.10.06 | ₩23,030 | ₩23,084 | ₩22,896 | ₩22,896 | -0.58% | 1.2만 |
| 2026.10.05 | ₩22,856 | ₩22,856 | ₩22,628 | ₩22,762 | -0.41% | 9.7만 |
| 2026.10.02 | ₩22,882 | ₩23,084 | ₩22,856 | ₩22,949 | +0.29% | 3.3만 |
| 2026.10.01 | ₩22,493 | ₩22,520 | ₩22,319 | ₩22,467 | -0.12% | 3.9만 |
| 2026.09.30 | ₩22,695 | ₩22,748 | ₩22,520 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,520 |
| -0.77% |
| 1.4만 |
| 2026.09.29 | ₩22,386 | ₩22,507 | ₩22,359 | ₩22,453 | +0.30% | 1.6만 |
|---|
| 2026.09.28 | ₩22,601 | ₩22,614 | ₩22,386 | ₩22,453 | -0.65% | 3.1만 |
|---|
| 2026.09.25 | ₩22,654 | ₩22,735 | ₩22,601 | ₩22,708 | +0.24% | 8.6만 |
|---|
| 2026.09.24 | ₩22,601 | ₩22,614 | ₩22,332 | ₩22,440 | -0.71% | 3.9만 |
|---|
| 2026.09.23 | ₩23,258 | ₩23,258 | ₩22,775 | ₩22,789 | -2.02% | 2.4만 |
|---|
| 2026.09.22 | ₩23,338 | ₩23,486 | ₩23,338 | ₩23,406 | +0.29% | 2.2만 |
|---|
| 2026.09.21 | ₩23,271 | ₩23,406 | ₩23,124 | ₩23,365 | +0.40% | 6만 |
|---|
| 2026.09.18 | ₩23,191 | ₩23,191 | ₩22,949 | ₩23,084 | -0.46% | 1.5만 |
|---|
| 2026.09.17 | ₩23,070 | ₩23,245 | ₩23,070 | ₩23,137 | +0.29% | 2.7만 |
|---|
| 2026.09.16 | ₩23,030 | ₩23,043 | ₩22,587 | ₩22,721 | -1.34% | 4.3만 |
|---|
| 2026.09.15 | ₩22,896 | ₩22,923 | ₩22,708 | ₩22,762 | -0.59% | 5.2만 |
|---|
| 2026.09.14 | ₩22,842 | ₩22,976 | ₩22,775 | ₩22,829 | -0.06% | 18.5만 |
|---|
| 2026.09.11 | ₩23,593 | ₩23,674 | ₩23,499 | ₩23,513 | -0.34% | 2.3만 |
|---|
| 2026.09.10 | ₩23,419 | ₩23,473 | ₩23,285 | ₩23,298 | -0.52% | 6.4만 |
|---|
| 2026.09.09 | ₩24,023 | ₩24,023 | ₩23,741 | ₩23,794 | -0.95% | 19.5만 |
|---|
| 2026.09.08 | ₩23,821 | ₩24,103 | ₩23,821 | ₩23,955 | +0.56% | 16.9만 |
|---|
| 2026.09.04 | ₩23,486 | ₩23,754 | ₩23,486 | ₩23,754 | +1.14% | 1.3만 |
|---|
| 2026.09.03 | ₩23,406 | ₩23,566 | ₩23,312 | ₩23,526 | +0.52% | 5.7만 |
|---|
| 2026.09.02 | ₩23,392 | ₩23,392 | ₩23,231 | ₩23,352 | -0.17% | 57만 |
|---|
| 2026.09.01 | ₩23,593 | ₩23,607 | ₩23,352 | ₩23,446 | -0.63% | 21.3만 |
|---|
| 2026.08.31 | ₩23,942 | ₩23,969 | ₩23,620 | ₩23,714 | -0.95% | 373.4만 |
|---|
| 2026.08.28 | ₩24,398 | ₩24,438 | ₩24,023 | ₩24,090 | -1.26% | 2만 |
|---|
| 2026.08.27 | ₩24,318 | ₩24,398 | ₩24,277 | ₩24,385 | +0.28% | 3만 |
|---|
| 2026.08.26 | ₩24,157 | ₩24,251 | ₩24,023 | ₩24,076 | -0.33% | 2.4만 |
|---|
| 2026.08.25 | ₩24,130 | ₩24,237 | ₩24,076 | ₩24,224 | +0.39% | 1.1만 |
|---|
| 2026.08.24 | ₩24,224 | ₩24,224 | ₩23,902 | ₩23,996 | -0.94% | 4.5만 |
|---|
| 2026.08.21 | ₩24,331 | ₩24,385 | ₩24,170 | ₩24,197 | -0.55% | 7.3만 |
|---|
| 2026.08.20 | ₩24,344 | ₩24,344 | ₩24,090 | ₩24,237 | -0.44% | 5.6만 |
|---|
| 2026.08.19 | ₩24,371 | ₩24,398 | ₩24,237 | ₩24,371 | 0.00% | 2.4만 |
|---|
| 2026.08.18 | ₩24,492 | ₩24,492 | ₩24,143 | ₩24,183 | -1.26% | 4.6만 |
|---|
| 2026.08.17 | ₩24,961 | ₩24,988 | ₩24,707 | ₩24,774 | -0.75% | 4.3만 |
|---|
| 2026.08.14 | ₩24,760 | ₩25,002 | ₩24,747 | ₩24,814 | +0.22% | 3.7만 |
|---|
| 2026.08.13 | ₩24,760 | ₩24,988 | ₩24,760 | ₩24,881 | +0.49% | 3.7만 |
|---|
| 2026.08.12 | ₩24,921 | ₩25,122 | ₩24,827 | ₩24,868 | -0.22% | 4.5만 |
|---|
| 2026.08.11 | ₩24,438 | ₩24,653 | ₩24,398 | ₩24,492 | +0.22% | 1.9만 |
|---|
| 2026.08.10 | ₩24,492 | ₩24,492 | ₩24,318 | ₩24,385 | -0.44% | 2.5만 |
|---|
| 2026.08.07 | ₩24,411 | ₩24,546 | ₩24,210 | ₩24,452 | +0.16% | 2.3만 |
|---|
| 2026.08.06 | ₩24,116 | ₩24,318 | ₩24,036 | ₩24,049 | -0.28% | 3.9만 |
|---|
| 2026.08.05 | ₩24,559 | ₩24,559 | ₩24,157 | ₩24,170 | -1.58% | 13.9만 |
|---|
| 2026.08.04 | ₩24,090 | ₩24,626 | ₩24,090 | ₩24,572 | +2.00% | 9.1만 |
|---|
| 2026.08.03 | ₩23,285 | ₩23,808 | ₩23,271 | ₩23,660 | +1.61% | 5만 |
|---|
| 2026.07.31 | ₩23,419 | ₩23,459 | ₩23,043 | ₩23,231 | -0.80% | 17.2만 |
|---|
| 2026.07.30 | ₩22,949 | ₩23,285 | ₩22,949 | ₩23,285 | +1.46% | 2.7만 |
|---|
| 2026.07.29 | ₩22,856 | ₩23,003 | ₩22,453 | ₩22,453 | -1.76% | 12.4만 |
|---|
| 2026.07.28 | ₩22,990 | ₩23,057 | ₩22,735 | ₩23,017 | +0.12% | 4만 |
|---|
| 2026.07.27 | ₩23,808 | ₩23,808 | ₩23,392 | ₩23,607 | -0.85% | 4.7만 |
|---|
| 2026.07.24 | ₩24,063 | ₩24,063 | ₩23,674 | ₩23,714 | -1.45% | 3.6만 |
|---|
| 2026.07.23 | ₩24,344 | ₩24,411 | ₩24,049 | ₩24,197 | -0.61% | 1.3만 |
|---|
| 2026.07.22 | ₩24,479 | ₩24,653 | ₩24,425 | ₩24,425 | -0.22% | 2.4만 |
|---|
| 2026.07.21 | ₩24,291 | ₩24,505 | ₩24,237 | ₩24,425 | +0.55% | 3.3만 |
|---|
| 2026.07.20 | ₩24,398 | ₩24,398 | ₩24,009 | ₩24,049 | -1.43% | 3.2만 |
|---|
| 2026.07.17 | ₩23,982 | ₩24,398 | ₩23,982 | ₩24,344 | +1.51% | 3.1만 |
|---|
| 2026.07.16 | ₩24,733 | ₩24,733 | ₩24,344 | ₩24,425 | -1.25% | 10.1만 |
|---|
| 2026.07.15 | ₩24,975 | ₩25,230 | ₩24,733 | ₩25,028 | +0.21% | 3만 |
|---|
| 2026.07.14 | ₩24,787 | ₩25,002 | ₩24,707 | ₩24,814 | +0.11% | 2만 |
|---|
| 2026.07.13 | ₩24,760 | ₩24,760 | ₩24,411 | ₩24,465 | -1.19% | 3.9만 |
|---|
| 2026.07.10 | ₩24,961 | ₩25,096 | ₩24,881 | ₩24,988 | +0.11% | 2.9만 |
|---|
| 2026.07.09 | ₩24,881 | ₩25,082 | ₩24,881 | ₩24,975 | +0.38% | 2.2만 |
|---|
| 2026.07.08 | ₩24,733 | ₩24,854 | ₩24,411 | ₩24,854 | +0.49% | 9.4만 |
|---|
| 2026.07.07 | ₩25,632 | ₩25,632 | ₩25,002 | ₩25,069 | -2.20% | 4만 |
|---|
| 2026.07.06 | ₩25,766 | ₩26,249 | ₩25,766 | ₩26,155 | +1.51% | 11.1만 |
|---|
| 2026.07.02 | ₩26,008 | ₩26,330 | ₩25,417 | ₩25,538 | -1.81% | 6.5만 |
|---|
| 2026.07.01 | ₩26,021 | ₩26,236 | ₩25,900 | ₩25,900 | -0.46% | 7.6만 |
|---|
| 2026.06.30 | ₩26,008 | ₩26,303 | ₩26,008 | ₩26,289 | +1.08% | 5.5만 |
|---|
| 2026.06.29 | ₩25,619 | ₩25,806 | ₩25,337 | ₩25,780 | +0.63% | 11.7만 |
|---|
| 2026.06.26 | ₩25,391 | ₩25,471 | ₩25,189 | ₩25,297 | -0.37% | 4.2만 |
|---|
| 2026.06.25 | ₩26,142 | ₩26,142 | ₩25,645 | ₩25,766 | -1.44% | 9만 |
|---|
| 2026.06.24 | ₩26,048 | ₩26,222 | ₩25,699 | ₩25,860 | -0.72% | 4.8만 |
|---|
| 2026.06.23 | ₩26,383 | ₩26,558 | ₩26,115 | ₩26,222 | -0.61% | 3.4만 |
|---|
| 2026.06.22 | ₩27,376 | ₩27,443 | ₩27,282 | ₩27,416 | +0.15% | 2.1만 |
|---|
| 2026.06.18 | ₩26,893 | ₩27,228 | ₩26,866 | ₩27,228 | +1.25% | 2.9만 |
|---|
| 2026.06.17 | ₩27,309 | ₩27,564 | ₩26,947 | ₩26,947 | -1.33% | 6.6만 |
|---|
| 2026.06.16 | ₩27,443 | ₩27,604 | ₩27,161 | ₩27,161 | -1.03% | 3.5만 |
|---|
| 2026.06.15 | ₩27,724 | ₩27,979 | ₩27,564 | ₩27,590 | -0.48% | 30.8만 |
|---|
| 2026.06.12 | ₩27,322 | ₩27,416 | ₩27,175 | ₩27,362 | +0.15% | 2만 |
|---|
| 2026.06.11 | ₩26,625 | ₩27,161 | ₩26,330 | ₩27,161 | +2.02% | 6.3만 |
|---|
| 2026.06.10 | ₩26,745 | ₩26,893 | ₩26,236 | ₩26,276 | -1.76% | 3.2만 |
|---|
| 2026.06.09 | ₩27,765 | ₩27,845 | ₩26,598 | ₩27,094 | -2.42% | 4.4만 |
|---|
| 2026.06.08 | ₩27,832 | ₩27,912 | ₩27,483 | ₩27,483 | -1.25% | 5만 |
|---|
| 2026.06.05 | ₩28,932 | ₩28,932 | ₩27,577 | ₩27,832 | -3.80% | 3.8만 |
|---|
| 2026.06.04 | ₩29,589 | ₩29,857 | ₩29,321 | ₩29,777 | +0.63% | 4.7만 |
|---|
| 2026.06.03 | ₩30,058 | ₩30,058 | ₩29,763 | ₩29,844 | -0.71% | 4.5만 |
|---|
| 2026.06.02 | ₩29,710 | ₩30,152 | ₩29,710 | ₩30,125 | +1.40% | 16.2만 |
|---|
| 2026.06.01 | ₩29,710 | ₩30,045 | ₩29,629 | ₩29,991 | +0.95% | 7.7만 |
|---|
| 2026.05.29 | ₩29,978 | ₩29,978 | ₩29,562 | ₩29,763 | -0.72% | 2.3만 |
|---|
| 2026.05.28 | ₩29,777 | ₩30,286 | ₩29,723 | ₩30,099 | +1.08% | 4.7만 |
|---|
| 2026.05.27 | ₩29,763 | ₩29,911 | ₩29,508 | ₩29,803 | +0.14% | 5.4만 |
|---|
| 2026.05.26 | ₩29,736 | ₩30,112 | ₩29,656 | ₩30,058 | +1.08% | 2.5만 |
|---|
| 2026.05.22 | ₩28,891 | ₩29,280 | ₩28,891 | ₩29,119 | +0.79% | 1.7만 |
|---|
| 2026.05.21 | ₩27,818 | ₩28,704 | ₩27,818 | ₩28,610 | +2.84% | 2.7만 |
|---|
| 2026.05.20 | ₩27,362 | ₩27,778 | ₩27,242 | ₩27,778 | +1.52% | 3.2만 |
|---|
| 2026.05.19 | ₩27,671 | ₩27,671 | ₩27,040 | ₩27,335 | -1.21% | 12.4만 |
|---|
| 2026.05.18 | ₩28,811 | ₩28,811 | ₩27,912 | ₩28,167 | -2.23% | 5.4만 |
|---|
| 2026.05.15 | ₩28,274 | ₩28,623 | ₩28,020 | ₩28,476 | +0.71% | 13.7만 |
|---|
| 2026.05.14 | ₩29,093 | ₩29,200 | ₩28,811 | ₩29,173 | +0.28% | 5.8만 |
|---|
| 2026.05.13 | ₩28,851 | ₩29,213 | ₩28,583 | ₩29,186 | +1.16% | 3.5만 |
|---|
| 2026.05.12 | ₩29,012 | ₩29,012 | ₩28,274 | ₩28,771 | -0.83% | 5.6만 |
|---|
| 2026.05.11 | ₩29,254 | ₩29,964 | ₩29,254 | ₩29,669 | +1.42% | 9.6만 |
|---|
| 2026.05.08 | ₩29,066 | ₩29,347 | ₩28,905 | ₩29,347 | +0.97% | 3.7만 |
|---|
| 2026.05.07 | ₩29,307 | ₩29,307 | ₩28,650 | ₩28,797 | -1.74% | 7.5만 |
|---|
| 2026.05.06 | ₩29,026 | ₩29,200 | ₩28,838 | ₩29,186 | +0.55% | 5.4만 |
|---|
| 2026.05.05 | ₩28,596 | ₩28,918 | ₩28,596 | ₩28,891 | +1.03% | 10.9만 |
|---|
| 2026.05.04 | ₩28,221 | ₩28,341 | ₩27,859 | ₩28,127 | -0.33% | 5만 |
|---|
| 2026.05.01 | ₩28,127 | ₩28,274 | ₩28,100 | ₩28,167 | +0.14% | 8.8만 |
|---|
| 2026.04.30 | ₩27,657 | ₩28,087 | ₩27,537 | ₩28,073 | +1.50% | 5.9만 |
|---|
| 2026.04.29 | ₩27,389 | ₩27,403 | ₩27,148 | ₩27,322 | -0.24% | 5.5만 |
|---|
| 2026.04.28 | ₩27,081 | ₩27,081 | ₩26,826 | ₩27,000 | -0.30% | 3.6만 |
|---|
| 2026.04.27 | ₩27,523 | ₩27,523 | ₩27,215 | ₩27,335 | -0.68% | 24.4만 |
|---|
| 2026.04.24 | ₩27,268 | ₩27,389 | ₩27,148 | ₩27,349 | +0.30% | 2.5만 |
|---|
| 2026.04.23 | ₩27,067 | ₩27,094 | ₩26,544 | ₩26,853 | -0.79% | 13.8만 |
|---|
| 2026.04.22 | ₩26,759 | ₩27,121 | ₩26,759 | ₩27,027 | +1.00% | 6.3만 |
|---|
| 2026.04.21 | ₩26,745 | ₩26,879 | ₩26,262 | ₩26,423 | -1.20% | 4.8만 |
|---|
| 2026.04.20 | ₩26,450 | ₩26,678 | ₩26,397 | ₩26,678 | +0.86% | 5.2만 |
|---|
| 2026.04.17 | ₩26,826 | ₩26,853 | ₩26,450 | ₩26,598 | -0.85% | 4.8만 |
|---|
| 2026.04.16 | ₩26,450 | ₩26,490 | ₩26,128 | ₩26,330 | -0.46% | 2.9만 |
|---|
| 2026.04.15 | ₩26,262 | ₩26,370 | ₩26,088 | ₩26,169 | -0.36% | 5.7만 |
|---|
| 2026.04.14 | ₩25,820 | ₩26,182 | ₩25,820 | ₩26,169 | +1.35% | 6.1만 |
|---|
| 2026.04.13 | ₩25,283 | ₩25,672 | ₩25,283 | ₩25,672 | +1.54% | 4.9만 |
|---|
| 2026.04.10 | ₩25,189 | ₩25,404 | ₩25,189 | ₩25,310 | +0.48% | 2.5만 |
|---|
| 2026.04.09 | ₩24,948 | ₩25,216 | ₩24,854 | ₩25,069 | +0.48% | 2.6만 |
|---|
| 2026.04.08 | ₩25,122 | ₩25,122 | ₩24,720 | ₩24,961 | -0.64% | 4.7만 |
|---|
| 2026.04.07 | ₩24,157 | ₩24,157 | ₩23,607 | ₩23,996 | -0.67% | 2.6만 |
|---|
| 2026.04.06 | ₩24,331 | ₩24,398 | ₩24,197 | ₩24,331 | 0.00% | 2.4만 |
|---|
| 2026.04.02 | ₩23,741 | ₩24,210 | ₩23,741 | ₩24,157 | +1.75% | 1.8만 |
|---|
| 2026.04.01 | ₩24,157 | ₩24,385 | ₩24,103 | ₩24,197 | +0.17% | 6만 |
|---|
| 2026.03.31 | ₩23,432 | ₩24,090 | ₩23,432 | ₩24,049 | +2.63% | 6.2만 |
|---|
| 2026.03.30 | ₩23,768 | ₩23,768 | ₩23,204 | ₩23,271 | -2.09% | 3.9만 |
|---|
| 2026.03.27 | ₩23,540 | ₩23,634 | ₩23,379 | ₩23,459 | -0.34% | 7.7만 |
|---|
| 2026.03.26 | ₩24,063 | ₩24,116 | ₩23,660 | ₩23,701 | -1.51% | 4.9만 |
|---|
| 2026.03.25 | ₩24,130 | ₩24,385 | ₩24,130 | ₩24,224 | +0.39% | 2.7만 |
|---|
| 2026.03.24 | ₩23,459 | ₩23,915 | ₩23,459 | ₩23,701 | +1.03% | 2.9만 |
|---|
| 2026.03.23 | ₩23,727 | ₩24,157 | ₩23,701 | ₩23,902 | +0.73% | 7.4만 |
|---|
| 2026.03.20 | ₩23,982 | ₩24,116 | ₩23,218 | ₩23,379 | -2.52% | 5.3만 |
|---|
| 2026.03.19 | ₩23,513 | ₩24,009 | ₩23,406 | ₩23,955 | +1.88% | 4.7만 |
|---|
| 2026.03.18 | ₩24,130 | ₩24,237 | ₩23,808 | ₩23,848 | -1.17% | 23.1만 |
|---|
| 2026.03.17 | ₩24,157 | ₩24,304 | ₩24,116 | ₩24,304 | +0.61% | 3만 |
|---|
| 2026.03.16 | ₩23,875 | ₩24,063 | ₩23,848 | ₩24,049 | +0.73% | 3.1만 |
|---|
| 2026.03.13 | ₩23,875 | ₩24,090 | ₩23,446 | ₩23,446 | -1.80% | 1.1만 |
|---|
| 2026.03.12 | ₩23,808 | ₩23,875 | ₩23,540 | ₩23,634 | -0.73% | 3.2만 |
|---|
| 2026.03.11 | ₩23,714 | ₩24,049 | ₩23,714 | ₩23,888 | +0.74% | 2만 |
|---|
| 2026.03.10 | ₩23,553 | ₩23,942 | ₩23,513 | ₩23,513 | -0.17% | 14만 |
|---|
| 2026.03.09 | ₩22,869 | ₩23,566 | ₩22,815 | ₩23,513 | +2.82% | 2만 |
|---|
| 2026.03.06 | ₩23,070 | ₩23,325 | ₩23,017 | ₩23,177 | +0.47% | 1.4만 |
|---|
| 2026.03.05 | ₩23,634 | ₩23,660 | ₩22,976 | ₩23,231 | -1.70% | 4.5만 |
|---|
| 2026.03.04 | ₩23,499 | ₩23,862 | ₩23,486 | ₩23,808 | +1.31% | 2.2만 |
|---|
| 2026.03.03 | ₩23,486 | ₩23,714 | ₩23,017 | ₩23,499 | +0.06% | 11.9만 |
|---|
| 2026.03.02 | ₩24,344 | ₩24,881 | ₩24,344 | ₩24,747 | +1.65% | 14.8만 |
|---|
| 2026.02.27 | ₩24,921 | ₩24,921 | ₩24,532 | ₩24,626 | -1.18% | 8.3만 |
|---|
| 2026.02.26 | ₩25,163 | ₩25,163 | ₩24,653 | ₩24,948 | -0.85% | 5.6만 |
|---|
| 2026.02.25 | ₩25,176 | ₩25,337 | ₩25,176 | ₩25,243 | +0.27% | 2.1만 |
|---|
| 2026.02.24 | ₩24,720 | ₩25,069 | ₩24,720 | ₩25,002 | +1.14% | 3.5만 |
|---|
| 2026.02.23 | ₩24,720 | ₩24,760 | ₩24,465 | ₩24,599 | -0.49% | 11.9만 |
|---|
| 2026.02.20 | ₩24,344 | ₩24,680 | ₩24,344 | ₩24,666 | +1.32% | 7.9만 |
|---|
| 2026.02.19 | ₩24,385 | ₩24,425 | ₩24,183 | ₩24,425 | +0.17% | 2만 |
|---|
| 2026.02.18 | ₩24,559 | ₩24,707 | ₩24,452 | ₩24,599 | +0.16% | 3.1만 |
|---|
| 2026.02.17 | ₩24,264 | ₩24,438 | ₩24,049 | ₩24,438 | +0.72% | 3만 |
|---|
| 2026.02.13 | ₩24,049 | ₩24,331 | ₩23,902 | ₩24,291 | +1.00% | 1.5만 |
|---|
| 2026.02.12 | ₩24,639 | ₩24,680 | ₩24,023 | ₩24,023 | -2.50% | 12.7만 |
|---|
| 2026.02.11 | ₩24,546 | ₩24,572 | ₩24,143 | ₩24,532 | -0.05% | 22.5만 |
|---|
| 2026.02.10 | ₩24,331 | ₩24,505 | ₩24,277 | ₩24,304 | -0.11% | 3만 |
|---|
| 2026.02.09 | ₩24,170 | ₩24,425 | ₩24,076 | ₩24,398 | +0.94% | 38.6만 |
|---|
| 2026.02.06 | ₩23,660 | ₩24,170 | ₩23,660 | ₩24,170 | +2.15% | 5.1만 |
|---|
| 2026.02.05 | ₩23,781 | ₩23,888 | ₩23,459 | ₩23,566 | -0.90% | 4.8만 |
|---|
| 2026.02.04 | ₩24,425 | ₩24,465 | ₩23,794 | ₩24,090 | -1.37% | 2.8만 |
|---|
| 2026.02.03 | ₩23,620 | ₩23,982 | ₩23,620 | ₩23,969 | +1.48% | 7.9만 |
|---|
| 2026.02.02 | ₩23,258 | ₩23,499 | ₩23,231 | ₩23,419 | +0.69% | 4만 |
|---|
| 2026.01.30 | ₩24,009 | ₩24,130 | ₩23,473 | ₩23,607 | -1.68% | 9.7만 |
|---|
| 2026.01.29 | ₩24,626 | ₩24,626 | ₩23,929 | ₩24,331 | -1.20% | 5.9만 |
|---|
| 2026.01.28 | ₩24,572 | ₩24,653 | ₩24,465 | ₩24,546 | -0.11% | 1.5만 |
|---|
| 2026.01.27 | ₩24,304 | ₩24,599 | ₩24,291 | ₩24,492 | +0.77% | 4.5만 |
|---|
| 2026.01.26 | ₩24,304 | ₩24,411 | ₩24,157 | ₩24,210 | -0.39% | 6.7만 |
|---|
| 2026.01.23 | ₩24,291 | ₩24,371 | ₩24,103 | ₩24,318 | +0.11% | 2.5만 |
|---|
| 2026.01.22 | ₩23,955 | ₩24,304 | ₩23,942 | ₩24,170 | +0.90% | 12.4만 |
|---|
| 2026.01.21 | ₩23,365 | ₩23,687 | ₩23,325 | ₩23,580 | +0.92% | 13.1만 |
|---|
| 2026.01.20 | ₩23,271 | ₩23,352 | ₩23,097 | ₩23,164 | -0.46% | 13.3만 |
|---|
| 2026.01.16 | ₩23,285 | ₩23,406 | ₩23,245 | ₩23,392 | +0.46% | 3.9만 |
|---|
| 2026.01.15 | ₩23,325 | ₩23,406 | ₩23,231 | ₩23,231 | -0.40% | 2.9만 |
|---|
| 2026.01.14 | ₩23,191 | ₩23,258 | ₩23,110 | ₩23,231 | +0.17% | 4.3만 |
|---|
| 2026.01.13 | ₩23,003 | ₩23,151 | ₩22,963 | ₩23,043 | +0.17% | 2.4만 |
|---|
| 2026.01.12 | ₩22,547 | ₩22,976 | ₩22,467 | ₩22,963 | +1.84% | 2.8만 |
|---|
| 2026.01.09 | ₩22,359 | ₩22,560 | ₩22,332 | ₩22,547 | +0.84% | 1.3만 |
|---|
| 2026.01.08 | ₩22,265 | ₩22,440 | ₩22,265 | ₩22,346 | +0.36% | 2.5만 |
|---|
| 2026.01.07 | ₩22,467 | ₩22,480 | ₩22,359 | ₩22,426 | -0.18% | 1.8만 |
|---|
| 2026.01.06 | ₩22,346 | ₩22,507 | ₩22,319 | ₩22,493 | +0.66% | 1.5만 |
|---|
| 2026.01.05 | ₩22,212 | ₩22,467 | ₩22,131 | ₩22,332 | +0.54% | 14.2만 |
|---|
| 2026.01.02 | ₩21,876 | ₩22,319 | ₩21,876 | ₩22,319 | +2.02% | 3.8만 |
|---|
| 2025.12.31 | ₩21,635 | ₩21,715 | ₩21,555 | ₩21,568 | -0.31% | 6.5천 |
|---|
| 2025.12.30 | ₩21,836 | ₩21,917 | ₩21,742 | ₩21,796 | -0.18% | 1.6만 |
|---|
| 2025.12.29 | ₩21,850 | ₩21,917 | ₩21,756 | ₩21,836 | -0.06% | 1.4만 |
|---|
| 2025.12.26 | ₩21,984 | ₩21,984 | ₩21,876 | ₩21,984 | 0.00% | 8.5천 |
|---|
| 2025.12.24 | ₩21,863 | ₩21,984 | ₩21,863 | ₩21,984 | +0.55% | 7.4천 |
|---|
| 2025.12.23 | ₩21,876 | ₩21,876 | ₩21,796 | ₩21,836 | -0.18% | 2.4만 |
|---|
| 2025.12.22 | ₩21,675 | ₩21,944 | ₩21,675 | ₩21,863 | +0.87% | 2.6만 |
|---|
| 2025.12.19 | ₩21,514 | ₩21,783 | ₩21,514 | ₩21,702 | +0.87% | 3.1만 |
|---|
| 2025.12.18 | ₩21,380 | ₩21,555 | ₩21,380 | ₩21,394 | +0.06% | 2만 |
|---|
| 2025.12.17 | ₩21,715 | ₩21,715 | ₩21,179 | ₩21,179 | -2.47% | 6.7만 |
|---|
| 2025.12.16 | ₩21,635 | ₩21,783 | ₩21,514 | ₩21,595 | -0.19% | 3.9만 |
|---|
| 2025.12.15 | ₩21,957 | ₩21,957 | ₩21,742 | ₩21,742 | -0.98% | 2.1만 |
|---|
| 2025.12.12 | ₩22,131 | ₩22,131 | ₩21,729 | ₩21,729 | -1.82% | 1.5만 |
|---|
| 2025.12.11 | ₩21,917 | ₩22,064 | ₩21,729 | ₩22,064 | +0.67% | 1.6만 |
|---|
| 2025.12.10 | ₩21,662 | ₩22,078 | ₩21,662 | ₩21,970 | +1.42% | 3.2만 |
|---|
| 2025.12.09 | ₩21,595 | ₩21,796 | ₩21,501 | ₩21,648 | +0.25% | 6.7만 |
|---|
| 2025.12.08 | ₩21,796 | ₩21,823 | ₩21,622 | ₩21,742 | -0.25% | 1.8만 |
|---|
| 2025.12.05 | ₩21,809 | ₩21,917 | ₩21,689 | ₩21,689 | -0.55% | 7.6만 |
|---|
| 2025.12.04 | ₩21,461 | ₩21,729 | ₩21,461 | ₩21,675 | +1.00% | 3.7만 |
|---|
| 2025.12.03 | ₩21,327 | ₩21,555 | ₩21,327 | ₩21,487 | +0.75% | 15.2만 |
|---|
| 2025.12.02 | ₩21,380 | ₩21,514 | ₩21,327 | ₩21,394 | +0.06% | 8.9만 |
|---|
| 2025.12.01 | ₩21,528 | ₩21,528 | ₩21,340 | ₩21,380 | -0.69% | 88만 |
|---|
| 2025.11.28 | ₩21,394 | ₩21,715 | ₩21,394 | ₩21,715 | +1.50% | 6.7천 |
|---|
| 2025.11.26 | ₩21,018 | ₩21,380 | ₩21,005 | ₩21,300 | +1.34% | 2.2만 |
|---|
| 2025.11.25 | ₩20,750 | ₩20,978 | ₩20,589 | ₩20,978 | +1.10% | 1.2만 |
|---|
| 2025.11.24 | ₩20,481 | ₩20,736 | ₩20,481 | ₩20,669 | +0.92% | 3만 |
|---|
| 2025.11.21 | ₩20,508 | ₩20,669 | ₩20,093 | ₩20,602 | +0.46% | 12.1만 |
|---|
| 2025.11.20 | ₩21,555 | ₩21,608 | ₩20,589 | ₩20,589 | -4.48% | 21.8만 |
|---|
| 2025.11.19 | ₩21,273 | ₩21,514 | ₩21,179 | ₩21,273 | 0.00% | 16만 |
|---|
| 2025.11.18 | ₩21,367 | ₩21,608 | ₩21,152 | ₩21,407 | +0.19% | 50만 |
|---|
| 2025.11.17 | ₩21,836 | ₩22,078 | ₩21,541 | ₩21,742 | -0.43% | 327.4만 |
|---|
| 2025.11.14 | ₩21,635 | ₩22,145 | ₩21,514 | ₩21,944 | +1.43% | 3.5만 |
|---|
| 2025.11.13 | ₩22,856 | ₩22,856 | ₩22,051 | ₩22,078 | -3.40% | 1.3만 |
|---|
| 2025.11.12 | ₩22,842 | ₩22,842 | ₩22,534 | ₩22,668 | -0.76% | 1.4만 |
|---|
| 2025.11.11 | ₩22,963 | ₩23,030 | ₩22,748 | ₩22,815 | -0.64% | 1.2만 |
|---|
| 2025.11.10 | ₩22,842 | ₩23,191 | ₩22,721 | ₩23,057 | +0.94% | 7.6만 |
|---|
| 2025.11.07 | ₩22,172 | ₩22,440 | ₩21,756 | ₩22,440 | +1.21% | 4.2만 |
|---|
| 2025.11.06 | ₩22,735 | ₩22,923 | ₩22,319 | ₩22,453 | -1.24% | 1.4만 |
|---|
| 2025.11.05 | ₩22,051 | ₩22,789 | ₩22,051 | ₩22,668 | +2.80% | 3.7만 |
|---|
| 2025.11.04 | ₩22,118 | ₩22,225 | ₩21,823 | ₩21,850 | -1.21% | 1.6만 |
|---|
| 2025.11.03 | ₩22,507 | ₩22,641 | ₩22,440 | ₩22,493 | -0.06% | 4만 |
|---|
| 2025.10.31 | ₩22,091 | ₩22,346 | ₩22,091 | ₩22,346 | +1.15% | 1.5만 |
|---|
| 2025.10.30 | ₩22,346 | ₩22,346 | ₩22,172 | ₩22,198 | -0.66% | 2.9만 |
|---|
| 2025.10.29 | ₩22,534 | ₩22,762 | ₩22,426 | ₩22,520 | -0.06% | 3.3만 |
|---|
| 2025.10.28 | ₩22,413 | ₩22,467 | ₩22,332 | ₩22,386 | -0.12% | 1.5만 |
|---|
| 2025.10.27 | ₩22,292 | ₩22,332 | ₩22,185 | ₩22,225 | -0.30% | 3.9만 |
|---|
| 2025.10.24 | ₩21,997 | ₩22,212 | ₩21,997 | ₩22,198 | +0.91% | 2.7만 |
|---|
| 2025.10.23 | ₩21,420 | ₩21,756 | ₩21,420 | ₩21,635 | +1.00% | 1.1만 |
|---|
| 2025.10.22 | ₩21,635 | ₩21,702 | ₩21,085 | ₩21,367 | -1.24% | 2.6만 |
|---|
| 2025.10.21 | ₩21,930 | ₩21,970 | ₩21,729 | ₩21,742 | -0.86% | 9.3천 |
|---|
| 2025.10.20 | ₩21,957 | ₩22,131 | ₩21,957 | ₩22,064 | +0.49% | 3.1만 |
|---|
| 2025.10.17 | ₩21,903 | ₩21,944 | ₩21,689 | ₩21,836 | -0.31% | 1.8만 |
|---|
| 2025.10.16 | ₩22,373 | ₩22,534 | ₩21,970 | ₩22,024 | -1.56% | 1.6만 |
|---|
| 2025.10.15 | ₩22,185 | ₩22,400 | ₩22,064 | ₩22,319 | +0.60% | 3만 |
|---|
| 2025.10.14 | ₩21,474 | ₩21,930 | ₩21,353 | ₩21,823 | +1.62% | 1.8만 |
|---|
| 2025.10.13 | ₩21,300 | ₩21,729 | ₩21,300 | ₩21,729 | +2.02% | 1.6만 |
|---|
| 2025.10.10 | ₩21,514 | ₩21,622 | ₩20,683 | ₩20,736 | -3.62% | 2.4만 |
|---|