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 | ₩22,478 | ₩22,504 | ₩22,317 | ₩22,464 | -0.06% | 8만 |
| 2026.10.08 | ₩22,290 | ₩22,384 | ₩21,954 | ₩22,142 | -0.66% | 22만 |
| 2026.10.07 | ₩22,545 | ₩22,625 | ₩22,397 | ₩22,464 | -0.36% | 4만 |
| 2026.10.06 | ₩23,027 | ₩23,081 | ₩22,893 | ₩22,893 | -0.58% | 1.2만 |
| 2026.10.05 | ₩22,853 | ₩22,853 | ₩22,625 | ₩22,759 | -0.41% | 9.7만 |
| 2026.10.02 | ₩22,880 | ₩23,081 | ₩22,853 | ₩22,947 | +0.29% | 3.3만 |
| 2026.10.01 | ₩22,491 | ₩22,518 | ₩22,317 | ₩22,464 | -0.12% | 3.9만 |
| 2026.09.30 | ₩22,692 | ₩22,746 | ₩22,518 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,518 |
| -0.77% |
| 1.4만 |
| 2026.09.29 | ₩22,384 | ₩22,504 | ₩22,357 | ₩22,451 | +0.30% | 1.6만 |
|---|
| 2026.09.28 | ₩22,598 | ₩22,612 | ₩22,384 | ₩22,451 | -0.65% | 3.1만 |
|---|
| 2026.09.25 | ₩22,652 | ₩22,732 | ₩22,598 | ₩22,706 | +0.24% | 8.6만 |
|---|
| 2026.09.24 | ₩22,598 | ₩22,612 | ₩22,330 | ₩22,437 | -0.71% | 3.9만 |
|---|
| 2026.09.23 | ₩23,255 | ₩23,255 | ₩22,773 | ₩22,786 | -2.02% | 2.4만 |
|---|
| 2026.09.22 | ₩23,336 | ₩23,483 | ₩23,336 | ₩23,403 | +0.29% | 2.2만 |
|---|
| 2026.09.21 | ₩23,269 | ₩23,403 | ₩23,121 | ₩23,363 | +0.40% | 6만 |
|---|
| 2026.09.18 | ₩23,188 | ₩23,188 | ₩22,947 | ₩23,081 | -0.46% | 1.5만 |
|---|
| 2026.09.17 | ₩23,068 | ₩23,242 | ₩23,068 | ₩23,135 | +0.29% | 2.7만 |
|---|
| 2026.09.16 | ₩23,027 | ₩23,041 | ₩22,585 | ₩22,719 | -1.34% | 4.3만 |
|---|
| 2026.09.15 | ₩22,893 | ₩22,920 | ₩22,706 | ₩22,759 | -0.59% | 5.2만 |
|---|
| 2026.09.14 | ₩22,840 | ₩22,974 | ₩22,773 | ₩22,826 | -0.06% | 18.5만 |
|---|
| 2026.09.11 | ₩23,591 | ₩23,671 | ₩23,497 | ₩23,510 | -0.34% | 2.3만 |
|---|
| 2026.09.10 | ₩23,416 | ₩23,470 | ₩23,282 | ₩23,296 | -0.52% | 6.4만 |
|---|
| 2026.09.09 | ₩24,020 | ₩24,020 | ₩23,738 | ₩23,792 | -0.95% | 19.5만 |
|---|
| 2026.09.08 | ₩23,819 | ₩24,100 | ₩23,819 | ₩23,953 | +0.56% | 16.9만 |
|---|
| 2026.09.04 | ₩23,483 | ₩23,752 | ₩23,483 | ₩23,752 | +1.14% | 1.3만 |
|---|
| 2026.09.03 | ₩23,403 | ₩23,564 | ₩23,309 | ₩23,524 | +0.52% | 5.7만 |
|---|
| 2026.09.02 | ₩23,389 | ₩23,389 | ₩23,229 | ₩23,349 | -0.17% | 57만 |
|---|
| 2026.09.01 | ₩23,591 | ₩23,604 | ₩23,349 | ₩23,443 | -0.63% | 21.3만 |
|---|
| 2026.08.31 | ₩23,939 | ₩23,966 | ₩23,617 | ₩23,711 | -0.95% | 373.4만 |
|---|
| 2026.08.28 | ₩24,395 | ₩24,436 | ₩24,020 | ₩24,087 | -1.26% | 2만 |
|---|
| 2026.08.27 | ₩24,315 | ₩24,395 | ₩24,275 | ₩24,382 | +0.28% | 3만 |
|---|
| 2026.08.26 | ₩24,154 | ₩24,248 | ₩24,020 | ₩24,073 | -0.33% | 2.4만 |
|---|
| 2026.08.25 | ₩24,127 | ₩24,234 | ₩24,073 | ₩24,221 | +0.39% | 1.1만 |
|---|
| 2026.08.24 | ₩24,221 | ₩24,221 | ₩23,899 | ₩23,993 | -0.94% | 4.5만 |
|---|
| 2026.08.21 | ₩24,328 | ₩24,382 | ₩24,167 | ₩24,194 | -0.55% | 7.3만 |
|---|
| 2026.08.20 | ₩24,342 | ₩24,342 | ₩24,087 | ₩24,234 | -0.44% | 5.6만 |
|---|
| 2026.08.19 | ₩24,369 | ₩24,395 | ₩24,234 | ₩24,369 | 0.00% | 2.4만 |
|---|
| 2026.08.18 | ₩24,489 | ₩24,489 | ₩24,141 | ₩24,181 | -1.26% | 4.6만 |
|---|
| 2026.08.17 | ₩24,959 | ₩24,985 | ₩24,704 | ₩24,771 | -0.75% | 4.3만 |
|---|
| 2026.08.14 | ₩24,757 | ₩24,999 | ₩24,744 | ₩24,811 | +0.22% | 3.7만 |
|---|
| 2026.08.13 | ₩24,757 | ₩24,985 | ₩24,757 | ₩24,878 | +0.49% | 3.7만 |
|---|
| 2026.08.12 | ₩24,918 | ₩25,120 | ₩24,825 | ₩24,865 | -0.22% | 4.5만 |
|---|
| 2026.08.11 | ₩24,436 | ₩24,650 | ₩24,395 | ₩24,489 | +0.22% | 1.9만 |
|---|
| 2026.08.10 | ₩24,489 | ₩24,489 | ₩24,315 | ₩24,382 | -0.44% | 2.5만 |
|---|
| 2026.08.07 | ₩24,409 | ₩24,543 | ₩24,208 | ₩24,449 | +0.16% | 2.3만 |
|---|
| 2026.08.06 | ₩24,114 | ₩24,315 | ₩24,033 | ₩24,047 | -0.28% | 3.9만 |
|---|
| 2026.08.05 | ₩24,556 | ₩24,556 | ₩24,154 | ₩24,167 | -1.58% | 13.9만 |
|---|
| 2026.08.04 | ₩24,087 | ₩24,623 | ₩24,087 | ₩24,570 | +2.00% | 9.1만 |
|---|
| 2026.08.03 | ₩23,282 | ₩23,805 | ₩23,269 | ₩23,658 | +1.61% | 5만 |
|---|
| 2026.07.31 | ₩23,416 | ₩23,457 | ₩23,041 | ₩23,229 | -0.80% | 17.2만 |
|---|
| 2026.07.30 | ₩22,947 | ₩23,282 | ₩22,947 | ₩23,282 | +1.46% | 2.7만 |
|---|
| 2026.07.29 | ₩22,853 | ₩23,001 | ₩22,451 | ₩22,451 | -1.76% | 12.4만 |
|---|
| 2026.07.28 | ₩22,987 | ₩23,054 | ₩22,732 | ₩23,014 | +0.12% | 4만 |
|---|
| 2026.07.27 | ₩23,805 | ₩23,805 | ₩23,389 | ₩23,604 | -0.85% | 4.7만 |
|---|
| 2026.07.24 | ₩24,060 | ₩24,060 | ₩23,671 | ₩23,711 | -1.45% | 3.6만 |
|---|
| 2026.07.23 | ₩24,342 | ₩24,409 | ₩24,047 | ₩24,194 | -0.61% | 1.3만 |
|---|
| 2026.07.22 | ₩24,476 | ₩24,650 | ₩24,422 | ₩24,422 | -0.22% | 2.4만 |
|---|
| 2026.07.21 | ₩24,288 | ₩24,503 | ₩24,234 | ₩24,422 | +0.55% | 3.3만 |
|---|
| 2026.07.20 | ₩24,395 | ₩24,395 | ₩24,006 | ₩24,047 | -1.43% | 3.2만 |
|---|
| 2026.07.17 | ₩23,980 | ₩24,395 | ₩23,980 | ₩24,342 | +1.51% | 3.1만 |
|---|
| 2026.07.16 | ₩24,731 | ₩24,731 | ₩24,342 | ₩24,422 | -1.25% | 10.1만 |
|---|
| 2026.07.15 | ₩24,972 | ₩25,227 | ₩24,731 | ₩25,026 | +0.21% | 3만 |
|---|
| 2026.07.14 | ₩24,784 | ₩24,999 | ₩24,704 | ₩24,811 | +0.11% | 2만 |
|---|
| 2026.07.13 | ₩24,757 | ₩24,757 | ₩24,409 | ₩24,462 | -1.19% | 3.9만 |
|---|
| 2026.07.10 | ₩24,959 | ₩25,093 | ₩24,878 | ₩24,985 | +0.11% | 2.9만 |
|---|
| 2026.07.09 | ₩24,878 | ₩25,079 | ₩24,878 | ₩24,972 | +0.38% | 2.2만 |
|---|
| 2026.07.08 | ₩24,731 | ₩24,851 | ₩24,409 | ₩24,851 | +0.49% | 9.4만 |
|---|
| 2026.07.07 | ₩25,629 | ₩25,629 | ₩24,999 | ₩25,066 | -2.20% | 4만 |
|---|
| 2026.07.06 | ₩25,763 | ₩26,246 | ₩25,763 | ₩26,152 | +1.51% | 11.1만 |
|---|
| 2026.07.02 | ₩26,005 | ₩26,327 | ₩25,415 | ₩25,535 | -1.81% | 6.5만 |
|---|
| 2026.07.01 | ₩26,018 | ₩26,233 | ₩25,897 | ₩25,897 | -0.46% | 7.6만 |
|---|
| 2026.06.30 | ₩26,005 | ₩26,300 | ₩26,005 | ₩26,286 | +1.08% | 5.5만 |
|---|
| 2026.06.29 | ₩25,616 | ₩25,804 | ₩25,334 | ₩25,777 | +0.63% | 11.7만 |
|---|
| 2026.06.26 | ₩25,388 | ₩25,468 | ₩25,187 | ₩25,294 | -0.37% | 4.2만 |
|---|
| 2026.06.25 | ₩26,139 | ₩26,139 | ₩25,643 | ₩25,763 | -1.44% | 9만 |
|---|
| 2026.06.24 | ₩26,045 | ₩26,219 | ₩25,696 | ₩25,857 | -0.72% | 4.8만 |
|---|
| 2026.06.23 | ₩26,380 | ₩26,555 | ₩26,112 | ₩26,219 | -0.61% | 3.4만 |
|---|
| 2026.06.22 | ₩27,373 | ₩27,440 | ₩27,279 | ₩27,413 | +0.15% | 2.1만 |
|---|
| 2026.06.18 | ₩26,890 | ₩27,225 | ₩26,863 | ₩27,225 | +1.25% | 2.9만 |
|---|
| 2026.06.17 | ₩27,306 | ₩27,560 | ₩26,944 | ₩26,944 | -1.33% | 6.6만 |
|---|
| 2026.06.16 | ₩27,440 | ₩27,601 | ₩27,158 | ₩27,158 | -1.03% | 3.5만 |
|---|
| 2026.06.15 | ₩27,721 | ₩27,976 | ₩27,560 | ₩27,587 | -0.48% | 30.8만 |
|---|
| 2026.06.12 | ₩27,319 | ₩27,413 | ₩27,171 | ₩27,359 | +0.15% | 2만 |
|---|
| 2026.06.11 | ₩26,622 | ₩27,158 | ₩26,327 | ₩27,158 | +2.02% | 6.3만 |
|---|
| 2026.06.10 | ₩26,742 | ₩26,890 | ₩26,233 | ₩26,273 | -1.76% | 3.2만 |
|---|
| 2026.06.09 | ₩27,762 | ₩27,842 | ₩26,595 | ₩27,091 | -2.42% | 4.4만 |
|---|
| 2026.06.08 | ₩27,829 | ₩27,909 | ₩27,480 | ₩27,480 | -1.25% | 5만 |
|---|
| 2026.06.05 | ₩28,928 | ₩28,928 | ₩27,574 | ₩27,829 | -3.80% | 3.8만 |
|---|
| 2026.06.04 | ₩29,586 | ₩29,854 | ₩29,317 | ₩29,773 | +0.63% | 4.7만 |
|---|
| 2026.06.03 | ₩30,055 | ₩30,055 | ₩29,760 | ₩29,840 | -0.71% | 4.5만 |
|---|
| 2026.06.02 | ₩29,706 | ₩30,149 | ₩29,706 | ₩30,122 | +1.40% | 16.2만 |
|---|
| 2026.06.01 | ₩29,706 | ₩30,042 | ₩29,626 | ₩29,988 | +0.95% | 7.7만 |
|---|
| 2026.05.29 | ₩29,974 | ₩29,974 | ₩29,559 | ₩29,760 | -0.72% | 2.3만 |
|---|
| 2026.05.28 | ₩29,773 | ₩30,283 | ₩29,720 | ₩30,095 | +1.08% | 4.7만 |
|---|
| 2026.05.27 | ₩29,760 | ₩29,907 | ₩29,505 | ₩29,800 | +0.14% | 5.4만 |
|---|
| 2026.05.26 | ₩29,733 | ₩30,109 | ₩29,653 | ₩30,055 | +1.08% | 2.5만 |
|---|
| 2026.05.22 | ₩28,888 | ₩29,277 | ₩28,888 | ₩29,116 | +0.79% | 1.7만 |
|---|
| 2026.05.21 | ₩27,815 | ₩28,700 | ₩27,815 | ₩28,607 | +2.84% | 2.7만 |
|---|
| 2026.05.20 | ₩27,359 | ₩27,775 | ₩27,239 | ₩27,775 | +1.52% | 3.2만 |
|---|
| 2026.05.19 | ₩27,668 | ₩27,668 | ₩27,037 | ₩27,332 | -1.21% | 12.4만 |
|---|
| 2026.05.18 | ₩28,808 | ₩28,808 | ₩27,909 | ₩28,164 | -2.23% | 5.4만 |
|---|
| 2026.05.15 | ₩28,271 | ₩28,620 | ₩28,016 | ₩28,472 | +0.71% | 13.7만 |
|---|
| 2026.05.14 | ₩29,089 | ₩29,197 | ₩28,808 | ₩29,170 | +0.28% | 5.8만 |
|---|
| 2026.05.13 | ₩28,848 | ₩29,210 | ₩28,580 | ₩29,183 | +1.16% | 3.5만 |
|---|
| 2026.05.12 | ₩29,009 | ₩29,009 | ₩28,271 | ₩28,767 | -0.83% | 5.6만 |
|---|
| 2026.05.11 | ₩29,250 | ₩29,961 | ₩29,250 | ₩29,666 | +1.42% | 9.6만 |
|---|
| 2026.05.08 | ₩29,063 | ₩29,344 | ₩28,902 | ₩29,344 | +0.97% | 3.7만 |
|---|
| 2026.05.07 | ₩29,304 | ₩29,304 | ₩28,647 | ₩28,794 | -1.74% | 7.5만 |
|---|
| 2026.05.06 | ₩29,022 | ₩29,197 | ₩28,835 | ₩29,183 | +0.55% | 5.4만 |
|---|
| 2026.05.05 | ₩28,593 | ₩28,915 | ₩28,593 | ₩28,888 | +1.03% | 10.9만 |
|---|
| 2026.05.04 | ₩28,218 | ₩28,338 | ₩27,855 | ₩28,124 | -0.33% | 5만 |
|---|
| 2026.05.01 | ₩28,124 | ₩28,271 | ₩28,097 | ₩28,164 | +0.14% | 8.8만 |
|---|
| 2026.04.30 | ₩27,654 | ₩28,083 | ₩27,534 | ₩28,070 | +1.50% | 5.9만 |
|---|
| 2026.04.29 | ₩27,386 | ₩27,399 | ₩27,145 | ₩27,319 | -0.24% | 5.5만 |
|---|
| 2026.04.28 | ₩27,078 | ₩27,078 | ₩26,823 | ₩26,997 | -0.30% | 3.6만 |
|---|
| 2026.04.27 | ₩27,520 | ₩27,520 | ₩27,212 | ₩27,332 | -0.68% | 24.4만 |
|---|
| 2026.04.24 | ₩27,265 | ₩27,386 | ₩27,145 | ₩27,346 | +0.30% | 2.5만 |
|---|
| 2026.04.23 | ₩27,064 | ₩27,091 | ₩26,541 | ₩26,850 | -0.79% | 13.8만 |
|---|
| 2026.04.22 | ₩26,756 | ₩27,118 | ₩26,756 | ₩27,024 | +1.00% | 6.3만 |
|---|
| 2026.04.21 | ₩26,742 | ₩26,876 | ₩26,260 | ₩26,420 | -1.20% | 4.8만 |
|---|
| 2026.04.20 | ₩26,447 | ₩26,675 | ₩26,394 | ₩26,675 | +0.86% | 5.2만 |
|---|
| 2026.04.17 | ₩26,823 | ₩26,850 | ₩26,447 | ₩26,595 | -0.85% | 4.8만 |
|---|
| 2026.04.16 | ₩26,447 | ₩26,488 | ₩26,125 | ₩26,327 | -0.46% | 2.9만 |
|---|
| 2026.04.15 | ₩26,260 | ₩26,367 | ₩26,085 | ₩26,166 | -0.36% | 5.7만 |
|---|
| 2026.04.14 | ₩25,817 | ₩26,179 | ₩25,817 | ₩26,166 | +1.35% | 6.1만 |
|---|
| 2026.04.13 | ₩25,280 | ₩25,669 | ₩25,280 | ₩25,669 | +1.54% | 4.9만 |
|---|
| 2026.04.10 | ₩25,187 | ₩25,401 | ₩25,187 | ₩25,307 | +0.48% | 2.5만 |
|---|
| 2026.04.09 | ₩24,945 | ₩25,213 | ₩24,851 | ₩25,066 | +0.48% | 2.6만 |
|---|
| 2026.04.08 | ₩25,120 | ₩25,120 | ₩24,717 | ₩24,959 | -0.64% | 4.7만 |
|---|
| 2026.04.07 | ₩24,154 | ₩24,154 | ₩23,604 | ₩23,993 | -0.67% | 2.6만 |
|---|
| 2026.04.06 | ₩24,328 | ₩24,395 | ₩24,194 | ₩24,328 | 0.00% | 2.4만 |
|---|
| 2026.04.02 | ₩23,738 | ₩24,208 | ₩23,738 | ₩24,154 | +1.75% | 1.8만 |
|---|
| 2026.04.01 | ₩24,154 | ₩24,382 | ₩24,100 | ₩24,194 | +0.17% | 6만 |
|---|
| 2026.03.31 | ₩23,430 | ₩24,087 | ₩23,430 | ₩24,047 | +2.63% | 6.2만 |
|---|
| 2026.03.30 | ₩23,765 | ₩23,765 | ₩23,202 | ₩23,269 | -2.09% | 3.9만 |
|---|
| 2026.03.27 | ₩23,537 | ₩23,631 | ₩23,376 | ₩23,457 | -0.34% | 7.7만 |
|---|
| 2026.03.26 | ₩24,060 | ₩24,114 | ₩23,658 | ₩23,698 | -1.51% | 4.9만 |
|---|
| 2026.03.25 | ₩24,127 | ₩24,382 | ₩24,127 | ₩24,221 | +0.39% | 2.7만 |
|---|
| 2026.03.24 | ₩23,457 | ₩23,913 | ₩23,457 | ₩23,698 | +1.03% | 2.9만 |
|---|
| 2026.03.23 | ₩23,725 | ₩24,154 | ₩23,698 | ₩23,899 | +0.73% | 7.4만 |
|---|
| 2026.03.20 | ₩23,980 | ₩24,114 | ₩23,215 | ₩23,376 | -2.52% | 5.3만 |
|---|
| 2026.03.19 | ₩23,510 | ₩24,006 | ₩23,403 | ₩23,953 | +1.88% | 4.7만 |
|---|
| 2026.03.18 | ₩24,127 | ₩24,234 | ₩23,805 | ₩23,845 | -1.17% | 23.1만 |
|---|
| 2026.03.17 | ₩24,154 | ₩24,301 | ₩24,114 | ₩24,301 | +0.61% | 3만 |
|---|
| 2026.03.16 | ₩23,872 | ₩24,060 | ₩23,845 | ₩24,047 | +0.73% | 3.1만 |
|---|
| 2026.03.13 | ₩23,872 | ₩24,087 | ₩23,443 | ₩23,443 | -1.80% | 1.1만 |
|---|
| 2026.03.12 | ₩23,805 | ₩23,872 | ₩23,537 | ₩23,631 | -0.73% | 3.2만 |
|---|
| 2026.03.11 | ₩23,711 | ₩24,047 | ₩23,711 | ₩23,886 | +0.74% | 2만 |
|---|
| 2026.03.10 | ₩23,550 | ₩23,939 | ₩23,510 | ₩23,510 | -0.17% | 14만 |
|---|
| 2026.03.09 | ₩22,866 | ₩23,564 | ₩22,813 | ₩23,510 | +2.82% | 2만 |
|---|
| 2026.03.06 | ₩23,068 | ₩23,322 | ₩23,014 | ₩23,175 | +0.47% | 1.4만 |
|---|
| 2026.03.05 | ₩23,631 | ₩23,658 | ₩22,974 | ₩23,229 | -1.70% | 4.5만 |
|---|
| 2026.03.04 | ₩23,497 | ₩23,859 | ₩23,483 | ₩23,805 | +1.31% | 2.2만 |
|---|
| 2026.03.03 | ₩23,483 | ₩23,711 | ₩23,014 | ₩23,497 | +0.06% | 11.9만 |
|---|
| 2026.03.02 | ₩24,342 | ₩24,878 | ₩24,342 | ₩24,744 | +1.65% | 14.8만 |
|---|
| 2026.02.27 | ₩24,918 | ₩24,918 | ₩24,529 | ₩24,623 | -1.18% | 8.3만 |
|---|
| 2026.02.26 | ₩25,160 | ₩25,160 | ₩24,650 | ₩24,945 | -0.85% | 5.6만 |
|---|
| 2026.02.25 | ₩25,173 | ₩25,334 | ₩25,173 | ₩25,240 | +0.27% | 2.1만 |
|---|
| 2026.02.24 | ₩24,717 | ₩25,066 | ₩24,717 | ₩24,999 | +1.14% | 3.5만 |
|---|
| 2026.02.23 | ₩24,717 | ₩24,757 | ₩24,462 | ₩24,597 | -0.49% | 11.9만 |
|---|
| 2026.02.20 | ₩24,342 | ₩24,677 | ₩24,342 | ₩24,664 | +1.32% | 7.9만 |
|---|
| 2026.02.19 | ₩24,382 | ₩24,422 | ₩24,181 | ₩24,422 | +0.17% | 2만 |
|---|
| 2026.02.18 | ₩24,556 | ₩24,704 | ₩24,449 | ₩24,597 | +0.16% | 3.1만 |
|---|
| 2026.02.17 | ₩24,261 | ₩24,436 | ₩24,047 | ₩24,436 | +0.72% | 3만 |
|---|
| 2026.02.13 | ₩24,047 | ₩24,328 | ₩23,899 | ₩24,288 | +1.00% | 1.5만 |
|---|
| 2026.02.12 | ₩24,637 | ₩24,677 | ₩24,020 | ₩24,020 | -2.50% | 12.7만 |
|---|
| 2026.02.11 | ₩24,543 | ₩24,570 | ₩24,141 | ₩24,529 | -0.05% | 22.5만 |
|---|
| 2026.02.10 | ₩24,328 | ₩24,503 | ₩24,275 | ₩24,301 | -0.11% | 3만 |
|---|
| 2026.02.09 | ₩24,167 | ₩24,422 | ₩24,073 | ₩24,395 | +0.94% | 38.6만 |
|---|
| 2026.02.06 | ₩23,658 | ₩24,167 | ₩23,658 | ₩24,167 | +2.15% | 5.1만 |
|---|
| 2026.02.05 | ₩23,778 | ₩23,886 | ₩23,457 | ₩23,564 | -0.90% | 4.8만 |
|---|
| 2026.02.04 | ₩24,422 | ₩24,462 | ₩23,792 | ₩24,087 | -1.37% | 2.8만 |
|---|
| 2026.02.03 | ₩23,617 | ₩23,980 | ₩23,617 | ₩23,966 | +1.48% | 7.9만 |
|---|
| 2026.02.02 | ₩23,255 | ₩23,497 | ₩23,229 | ₩23,416 | +0.69% | 4만 |
|---|
| 2026.01.30 | ₩24,006 | ₩24,127 | ₩23,470 | ₩23,604 | -1.68% | 9.7만 |
|---|
| 2026.01.29 | ₩24,623 | ₩24,623 | ₩23,926 | ₩24,328 | -1.20% | 5.9만 |
|---|
| 2026.01.28 | ₩24,570 | ₩24,650 | ₩24,462 | ₩24,543 | -0.11% | 1.5만 |
|---|
| 2026.01.27 | ₩24,301 | ₩24,597 | ₩24,288 | ₩24,489 | +0.77% | 4.5만 |
|---|
| 2026.01.26 | ₩24,301 | ₩24,409 | ₩24,154 | ₩24,208 | -0.39% | 6.7만 |
|---|
| 2026.01.23 | ₩24,288 | ₩24,369 | ₩24,100 | ₩24,315 | +0.11% | 2.5만 |
|---|
| 2026.01.22 | ₩23,953 | ₩24,301 | ₩23,939 | ₩24,167 | +0.90% | 12.4만 |
|---|
| 2026.01.21 | ₩23,363 | ₩23,685 | ₩23,322 | ₩23,577 | +0.92% | 13.1만 |
|---|
| 2026.01.20 | ₩23,269 | ₩23,349 | ₩23,094 | ₩23,161 | -0.46% | 13.3만 |
|---|
| 2026.01.16 | ₩23,282 | ₩23,403 | ₩23,242 | ₩23,389 | +0.46% | 3.9만 |
|---|
| 2026.01.15 | ₩23,322 | ₩23,403 | ₩23,229 | ₩23,229 | -0.40% | 2.9만 |
|---|
| 2026.01.14 | ₩23,188 | ₩23,255 | ₩23,108 | ₩23,229 | +0.17% | 4.3만 |
|---|
| 2026.01.13 | ₩23,001 | ₩23,148 | ₩22,960 | ₩23,041 | +0.17% | 2.4만 |
|---|
| 2026.01.12 | ₩22,545 | ₩22,974 | ₩22,464 | ₩22,960 | +1.84% | 2.8만 |
|---|
| 2026.01.09 | ₩22,357 | ₩22,558 | ₩22,330 | ₩22,545 | +0.84% | 1.3만 |
|---|
| 2026.01.08 | ₩22,263 | ₩22,437 | ₩22,263 | ₩22,343 | +0.36% | 2.5만 |
|---|
| 2026.01.07 | ₩22,464 | ₩22,478 | ₩22,357 | ₩22,424 | -0.18% | 1.8만 |
|---|
| 2026.01.06 | ₩22,343 | ₩22,504 | ₩22,317 | ₩22,491 | +0.66% | 1.5만 |
|---|
| 2026.01.05 | ₩22,209 | ₩22,464 | ₩22,129 | ₩22,330 | +0.54% | 14.2만 |
|---|
| 2026.01.02 | ₩21,874 | ₩22,317 | ₩21,874 | ₩22,317 | +2.02% | 3.8만 |
|---|
| 2025.12.31 | ₩21,633 | ₩21,713 | ₩21,552 | ₩21,566 | -0.31% | 6.5천 |
|---|
| 2025.12.30 | ₩21,834 | ₩21,914 | ₩21,740 | ₩21,794 | -0.18% | 1.6만 |
|---|
| 2025.12.29 | ₩21,847 | ₩21,914 | ₩21,753 | ₩21,834 | -0.06% | 1.4만 |
|---|
| 2025.12.26 | ₩21,981 | ₩21,981 | ₩21,874 | ₩21,981 | 0.00% | 8.5천 |
|---|
| 2025.12.24 | ₩21,861 | ₩21,981 | ₩21,861 | ₩21,981 | +0.55% | 7.4천 |
|---|
| 2025.12.23 | ₩21,874 | ₩21,874 | ₩21,794 | ₩21,834 | -0.18% | 2.4만 |
|---|
| 2025.12.22 | ₩21,673 | ₩21,941 | ₩21,673 | ₩21,861 | +0.87% | 2.6만 |
|---|
| 2025.12.19 | ₩21,512 | ₩21,780 | ₩21,512 | ₩21,700 | +0.87% | 3.1만 |
|---|
| 2025.12.18 | ₩21,378 | ₩21,552 | ₩21,378 | ₩21,391 | +0.06% | 2만 |
|---|
| 2025.12.17 | ₩21,713 | ₩21,713 | ₩21,177 | ₩21,177 | -2.47% | 6.7만 |
|---|
| 2025.12.16 | ₩21,633 | ₩21,780 | ₩21,512 | ₩21,592 | -0.19% | 3.9만 |
|---|
| 2025.12.15 | ₩21,954 | ₩21,954 | ₩21,740 | ₩21,740 | -0.98% | 2.1만 |
|---|
| 2025.12.12 | ₩22,129 | ₩22,129 | ₩21,726 | ₩21,726 | -1.82% | 1.5만 |
|---|
| 2025.12.11 | ₩21,914 | ₩22,062 | ₩21,726 | ₩22,062 | +0.67% | 1.6만 |
|---|
| 2025.12.10 | ₩21,659 | ₩22,075 | ₩21,659 | ₩21,968 | +1.42% | 3.2만 |
|---|
| 2025.12.09 | ₩21,592 | ₩21,794 | ₩21,498 | ₩21,646 | +0.25% | 6.7만 |
|---|
| 2025.12.08 | ₩21,794 | ₩21,820 | ₩21,619 | ₩21,740 | -0.25% | 1.8만 |
|---|
| 2025.12.05 | ₩21,807 | ₩21,914 | ₩21,686 | ₩21,686 | -0.55% | 7.6만 |
|---|
| 2025.12.04 | ₩21,458 | ₩21,726 | ₩21,458 | ₩21,673 | +1.00% | 3.7만 |
|---|
| 2025.12.03 | ₩21,324 | ₩21,552 | ₩21,324 | ₩21,485 | +0.75% | 15.2만 |
|---|
| 2025.12.02 | ₩21,378 | ₩21,512 | ₩21,324 | ₩21,391 | +0.06% | 8.9만 |
|---|
| 2025.12.01 | ₩21,525 | ₩21,525 | ₩21,338 | ₩21,378 | -0.69% | 88만 |
|---|
| 2025.11.28 | ₩21,391 | ₩21,713 | ₩21,391 | ₩21,713 | +1.50% | 6.7천 |
|---|
| 2025.11.26 | ₩21,016 | ₩21,378 | ₩21,002 | ₩21,297 | +1.34% | 2.2만 |
|---|
| 2025.11.25 | ₩20,747 | ₩20,975 | ₩20,586 | ₩20,975 | +1.10% | 1.2만 |
|---|
| 2025.11.24 | ₩20,479 | ₩20,734 | ₩20,479 | ₩20,667 | +0.92% | 3만 |
|---|
| 2025.11.21 | ₩20,506 | ₩20,667 | ₩20,090 | ₩20,600 | +0.46% | 12.1만 |
|---|
| 2025.11.20 | ₩21,552 | ₩21,606 | ₩20,586 | ₩20,586 | -4.48% | 21.8만 |
|---|
| 2025.11.19 | ₩21,270 | ₩21,512 | ₩21,177 | ₩21,270 | 0.00% | 16만 |
|---|
| 2025.11.18 | ₩21,364 | ₩21,606 | ₩21,150 | ₩21,405 | +0.19% | 50만 |
|---|
| 2025.11.17 | ₩21,834 | ₩22,075 | ₩21,539 | ₩21,740 | -0.43% | 327.4만 |
|---|
| 2025.11.14 | ₩21,633 | ₩22,142 | ₩21,512 | ₩21,941 | +1.43% | 3.5만 |
|---|
| 2025.11.13 | ₩22,853 | ₩22,853 | ₩22,048 | ₩22,075 | -3.40% | 1.3만 |
|---|
| 2025.11.12 | ₩22,840 | ₩22,840 | ₩22,531 | ₩22,665 | -0.76% | 1.4만 |
|---|
| 2025.11.11 | ₩22,960 | ₩23,027 | ₩22,746 | ₩22,813 | -0.64% | 1.2만 |
|---|
| 2025.11.10 | ₩22,840 | ₩23,188 | ₩22,719 | ₩23,054 | +0.94% | 7.6만 |
|---|
| 2025.11.07 | ₩22,169 | ₩22,437 | ₩21,753 | ₩22,437 | +1.21% | 4.2만 |
|---|
| 2025.11.06 | ₩22,732 | ₩22,920 | ₩22,317 | ₩22,451 | -1.24% | 1.4만 |
|---|
| 2025.11.05 | ₩22,048 | ₩22,786 | ₩22,048 | ₩22,665 | +2.80% | 3.7만 |
|---|
| 2025.11.04 | ₩22,115 | ₩22,223 | ₩21,820 | ₩21,847 | -1.21% | 1.6만 |
|---|
| 2025.11.03 | ₩22,504 | ₩22,638 | ₩22,437 | ₩22,491 | -0.06% | 4만 |
|---|
| 2025.10.31 | ₩22,089 | ₩22,343 | ₩22,089 | ₩22,343 | +1.15% | 1.5만 |
|---|
| 2025.10.30 | ₩22,343 | ₩22,343 | ₩22,169 | ₩22,196 | -0.66% | 2.9만 |
|---|
| 2025.10.29 | ₩22,531 | ₩22,759 | ₩22,424 | ₩22,518 | -0.06% | 3.3만 |
|---|
| 2025.10.28 | ₩22,410 | ₩22,464 | ₩22,330 | ₩22,384 | -0.12% | 1.5만 |
|---|
| 2025.10.27 | ₩22,290 | ₩22,330 | ₩22,182 | ₩22,223 | -0.30% | 3.9만 |
|---|
| 2025.10.24 | ₩21,995 | ₩22,209 | ₩21,995 | ₩22,196 | +0.91% | 2.7만 |
|---|
| 2025.10.23 | ₩21,418 | ₩21,753 | ₩21,418 | ₩21,633 | +1.00% | 1.1만 |
|---|
| 2025.10.22 | ₩21,633 | ₩21,700 | ₩21,083 | ₩21,364 | -1.24% | 2.6만 |
|---|
| 2025.10.21 | ₩21,928 | ₩21,968 | ₩21,726 | ₩21,740 | -0.86% | 9.3천 |
|---|
| 2025.10.20 | ₩21,954 | ₩22,129 | ₩21,954 | ₩22,062 | +0.49% | 3.1만 |
|---|
| 2025.10.17 | ₩21,901 | ₩21,941 | ₩21,686 | ₩21,834 | -0.31% | 1.8만 |
|---|
| 2025.10.16 | ₩22,370 | ₩22,531 | ₩21,968 | ₩22,022 | -1.56% | 1.6만 |
|---|
| 2025.10.15 | ₩22,182 | ₩22,397 | ₩22,062 | ₩22,317 | +0.60% | 3만 |
|---|
| 2025.10.14 | ₩21,472 | ₩21,928 | ₩21,351 | ₩21,820 | +1.62% | 1.8만 |
|---|
| 2025.10.13 | ₩21,297 | ₩21,726 | ₩21,297 | ₩21,726 | +2.02% | 1.6만 |
|---|
| 2025.10.10 | ₩21,512 | ₩21,619 | ₩20,680 | ₩20,734 | -3.62% | 2.4만 |
|---|