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 | ₩22,476 | ₩22,503 | ₩22,315 | ₩22,463 | -0.06% | 8만 |
| 2026.10.08 | ₩22,289 | ₩22,382 | ₩21,953 | ₩22,141 | -0.66% | 22만 |
| 2026.10.07 | ₩22,543 | ₩22,624 | ₩22,396 | ₩22,463 | -0.36% | 4만 |
| 2026.10.06 | ₩23,026 | ₩23,080 | ₩22,892 | ₩22,892 | -0.58% | 1.2만 |
| 2026.10.05 | ₩22,852 | ₩22,852 | ₩22,624 | ₩22,758 | -0.41% | 9.7만 |
| 2026.10.02 | ₩22,879 | ₩23,080 | ₩22,852 | ₩22,946 | +0.29% | 3.3만 |
| 2026.10.01 | ₩22,490 | ₩22,517 | ₩22,315 | ₩22,463 | -0.12% | 3.9만 |
| 2026.09.30 | ₩22,691 | ₩22,745 | ₩22,517 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,517 |
| -0.77% |
| 1.4만 |
| 2026.09.29 | ₩22,382 | ₩22,503 | ₩22,356 | ₩22,450 | +0.30% | 1.6만 |
|---|
| 2026.09.28 | ₩22,597 | ₩22,610 | ₩22,382 | ₩22,450 | -0.65% | 3.1만 |
|---|
| 2026.09.25 | ₩22,651 | ₩22,731 | ₩22,597 | ₩22,704 | +0.24% | 8.6만 |
|---|
| 2026.09.24 | ₩22,597 | ₩22,610 | ₩22,329 | ₩22,436 | -0.71% | 3.9만 |
|---|
| 2026.09.23 | ₩23,254 | ₩23,254 | ₩22,771 | ₩22,785 | -2.02% | 2.4만 |
|---|
| 2026.09.22 | ₩23,335 | ₩23,482 | ₩23,335 | ₩23,402 | +0.29% | 2.2만 |
|---|
| 2026.09.21 | ₩23,268 | ₩23,402 | ₩23,120 | ₩23,361 | +0.40% | 6만 |
|---|
| 2026.09.18 | ₩23,187 | ₩23,187 | ₩22,946 | ₩23,080 | -0.46% | 1.5만 |
|---|
| 2026.09.17 | ₩23,066 | ₩23,241 | ₩23,066 | ₩23,133 | +0.29% | 2.7만 |
|---|
| 2026.09.16 | ₩23,026 | ₩23,040 | ₩22,584 | ₩22,718 | -1.34% | 4.3만 |
|---|
| 2026.09.15 | ₩22,892 | ₩22,919 | ₩22,704 | ₩22,758 | -0.59% | 5.2만 |
|---|
| 2026.09.14 | ₩22,838 | ₩22,973 | ₩22,771 | ₩22,825 | -0.06% | 18.5만 |
|---|
| 2026.09.11 | ₩23,589 | ₩23,670 | ₩23,496 | ₩23,509 | -0.34% | 2.3만 |
|---|
| 2026.09.10 | ₩23,415 | ₩23,469 | ₩23,281 | ₩23,294 | -0.52% | 6.4만 |
|---|
| 2026.09.09 | ₩24,019 | ₩24,019 | ₩23,737 | ₩23,791 | -0.95% | 19.5만 |
|---|
| 2026.09.08 | ₩23,817 | ₩24,099 | ₩23,817 | ₩23,952 | +0.56% | 16.9만 |
|---|
| 2026.09.04 | ₩23,482 | ₩23,750 | ₩23,482 | ₩23,750 | +1.14% | 1.3만 |
|---|
| 2026.09.03 | ₩23,402 | ₩23,563 | ₩23,308 | ₩23,522 | +0.52% | 5.7만 |
|---|
| 2026.09.02 | ₩23,388 | ₩23,388 | ₩23,227 | ₩23,348 | -0.17% | 57만 |
|---|
| 2026.09.01 | ₩23,589 | ₩23,603 | ₩23,348 | ₩23,442 | -0.63% | 21.3만 |
|---|
| 2026.08.31 | ₩23,938 | ₩23,965 | ₩23,616 | ₩23,710 | -0.95% | 373.4만 |
|---|
| 2026.08.28 | ₩24,394 | ₩24,434 | ₩24,019 | ₩24,086 | -1.26% | 2만 |
|---|
| 2026.08.27 | ₩24,314 | ₩24,394 | ₩24,273 | ₩24,381 | +0.28% | 3만 |
|---|
| 2026.08.26 | ₩24,153 | ₩24,247 | ₩24,019 | ₩24,072 | -0.33% | 2.4만 |
|---|
| 2026.08.25 | ₩24,126 | ₩24,233 | ₩24,072 | ₩24,220 | +0.39% | 1.1만 |
|---|
| 2026.08.24 | ₩24,220 | ₩24,220 | ₩23,898 | ₩23,992 | -0.94% | 4.5만 |
|---|
| 2026.08.21 | ₩24,327 | ₩24,381 | ₩24,166 | ₩24,193 | -0.55% | 7.3만 |
|---|
| 2026.08.20 | ₩24,340 | ₩24,340 | ₩24,086 | ₩24,233 | -0.44% | 5.6만 |
|---|
| 2026.08.19 | ₩24,367 | ₩24,394 | ₩24,233 | ₩24,367 | 0.00% | 2.4만 |
|---|
| 2026.08.18 | ₩24,488 | ₩24,488 | ₩24,139 | ₩24,179 | -1.26% | 4.6만 |
|---|
| 2026.08.17 | ₩24,957 | ₩24,984 | ₩24,703 | ₩24,770 | -0.75% | 4.3만 |
|---|
| 2026.08.14 | ₩24,756 | ₩24,998 | ₩24,743 | ₩24,810 | +0.22% | 3.7만 |
|---|
| 2026.08.13 | ₩24,756 | ₩24,984 | ₩24,756 | ₩24,877 | +0.49% | 3.7만 |
|---|
| 2026.08.12 | ₩24,917 | ₩25,118 | ₩24,823 | ₩24,863 | -0.22% | 4.5만 |
|---|
| 2026.08.11 | ₩24,434 | ₩24,649 | ₩24,394 | ₩24,488 | +0.22% | 1.9만 |
|---|
| 2026.08.10 | ₩24,488 | ₩24,488 | ₩24,314 | ₩24,381 | -0.44% | 2.5만 |
|---|
| 2026.08.07 | ₩24,407 | ₩24,542 | ₩24,206 | ₩24,448 | +0.16% | 2.3만 |
|---|
| 2026.08.06 | ₩24,112 | ₩24,314 | ₩24,032 | ₩24,045 | -0.28% | 3.9만 |
|---|
| 2026.08.05 | ₩24,555 | ₩24,555 | ₩24,153 | ₩24,166 | -1.58% | 13.9만 |
|---|
| 2026.08.04 | ₩24,086 | ₩24,622 | ₩24,086 | ₩24,568 | +2.00% | 9.1만 |
|---|
| 2026.08.03 | ₩23,281 | ₩23,804 | ₩23,268 | ₩23,656 | +1.61% | 5만 |
|---|
| 2026.07.31 | ₩23,415 | ₩23,455 | ₩23,040 | ₩23,227 | -0.80% | 17.2만 |
|---|
| 2026.07.30 | ₩22,946 | ₩23,281 | ₩22,946 | ₩23,281 | +1.46% | 2.7만 |
|---|
| 2026.07.29 | ₩22,852 | ₩22,999 | ₩22,450 | ₩22,450 | -1.76% | 12.4만 |
|---|
| 2026.07.28 | ₩22,986 | ₩23,053 | ₩22,731 | ₩23,013 | +0.12% | 4만 |
|---|
| 2026.07.27 | ₩23,804 | ₩23,804 | ₩23,388 | ₩23,603 | -0.85% | 4.7만 |
|---|
| 2026.07.24 | ₩24,059 | ₩24,059 | ₩23,670 | ₩23,710 | -1.45% | 3.6만 |
|---|
| 2026.07.23 | ₩24,340 | ₩24,407 | ₩24,045 | ₩24,193 | -0.61% | 1.3만 |
|---|
| 2026.07.22 | ₩24,475 | ₩24,649 | ₩24,421 | ₩24,421 | -0.22% | 2.4만 |
|---|
| 2026.07.21 | ₩24,287 | ₩24,501 | ₩24,233 | ₩24,421 | +0.55% | 3.3만 |
|---|
| 2026.07.20 | ₩24,394 | ₩24,394 | ₩24,005 | ₩24,045 | -1.43% | 3.2만 |
|---|
| 2026.07.17 | ₩23,978 | ₩24,394 | ₩23,978 | ₩24,340 | +1.51% | 3.1만 |
|---|
| 2026.07.16 | ₩24,729 | ₩24,729 | ₩24,340 | ₩24,421 | -1.25% | 10.1만 |
|---|
| 2026.07.15 | ₩24,971 | ₩25,226 | ₩24,729 | ₩25,024 | +0.21% | 3만 |
|---|
| 2026.07.14 | ₩24,783 | ₩24,998 | ₩24,703 | ₩24,810 | +0.11% | 2만 |
|---|
| 2026.07.13 | ₩24,756 | ₩24,756 | ₩24,407 | ₩24,461 | -1.19% | 3.9만 |
|---|
| 2026.07.10 | ₩24,957 | ₩25,091 | ₩24,877 | ₩24,984 | +0.11% | 2.9만 |
|---|
| 2026.07.09 | ₩24,877 | ₩25,078 | ₩24,877 | ₩24,971 | +0.38% | 2.2만 |
|---|
| 2026.07.08 | ₩24,729 | ₩24,850 | ₩24,407 | ₩24,850 | +0.49% | 9.4만 |
|---|
| 2026.07.07 | ₩25,628 | ₩25,628 | ₩24,998 | ₩25,065 | -2.20% | 4만 |
|---|
| 2026.07.06 | ₩25,762 | ₩26,245 | ₩25,762 | ₩26,151 | +1.51% | 11.1만 |
|---|
| 2026.07.02 | ₩26,003 | ₩26,325 | ₩25,413 | ₩25,534 | -1.81% | 6.5만 |
|---|
| 2026.07.01 | ₩26,017 | ₩26,231 | ₩25,896 | ₩25,896 | -0.46% | 7.6만 |
|---|
| 2026.06.30 | ₩26,003 | ₩26,298 | ₩26,003 | ₩26,285 | +1.08% | 5.5만 |
|---|
| 2026.06.29 | ₩25,614 | ₩25,802 | ₩25,333 | ₩25,775 | +0.63% | 11.7만 |
|---|
| 2026.06.26 | ₩25,386 | ₩25,467 | ₩25,185 | ₩25,293 | -0.37% | 4.2만 |
|---|
| 2026.06.25 | ₩26,137 | ₩26,137 | ₩25,641 | ₩25,762 | -1.44% | 9만 |
|---|
| 2026.06.24 | ₩26,044 | ₩26,218 | ₩25,695 | ₩25,856 | -0.72% | 4.8만 |
|---|
| 2026.06.23 | ₩26,379 | ₩26,553 | ₩26,111 | ₩26,218 | -0.61% | 3.4만 |
|---|
| 2026.06.22 | ₩27,371 | ₩27,438 | ₩27,277 | ₩27,411 | +0.15% | 2.1만 |
|---|
| 2026.06.18 | ₩26,888 | ₩27,224 | ₩26,862 | ₩27,224 | +1.25% | 2.9만 |
|---|
| 2026.06.17 | ₩27,304 | ₩27,559 | ₩26,942 | ₩26,942 | -1.33% | 6.6만 |
|---|
| 2026.06.16 | ₩27,438 | ₩27,599 | ₩27,157 | ₩27,157 | -1.03% | 3.5만 |
|---|
| 2026.06.15 | ₩27,720 | ₩27,975 | ₩27,559 | ₩27,586 | -0.48% | 30.8만 |
|---|
| 2026.06.12 | ₩27,318 | ₩27,411 | ₩27,170 | ₩27,358 | +0.15% | 2만 |
|---|
| 2026.06.11 | ₩26,620 | ₩27,157 | ₩26,325 | ₩27,157 | +2.02% | 6.3만 |
|---|
| 2026.06.10 | ₩26,741 | ₩26,888 | ₩26,231 | ₩26,272 | -1.76% | 3.2만 |
|---|
| 2026.06.09 | ₩27,760 | ₩27,841 | ₩26,593 | ₩27,090 | -2.42% | 4.4만 |
|---|
| 2026.06.08 | ₩27,827 | ₩27,908 | ₩27,479 | ₩27,479 | -1.25% | 5만 |
|---|
| 2026.06.05 | ₩28,927 | ₩28,927 | ₩27,572 | ₩27,827 | -3.80% | 3.8만 |
|---|
| 2026.06.04 | ₩29,584 | ₩29,852 | ₩29,316 | ₩29,772 | +0.63% | 4.7만 |
|---|
| 2026.06.03 | ₩30,053 | ₩30,053 | ₩29,758 | ₩29,839 | -0.71% | 4.5만 |
|---|
| 2026.06.02 | ₩29,705 | ₩30,147 | ₩29,705 | ₩30,120 | +1.40% | 16.2만 |
|---|
| 2026.06.01 | ₩29,705 | ₩30,040 | ₩29,624 | ₩29,986 | +0.95% | 7.7만 |
|---|
| 2026.05.29 | ₩29,973 | ₩29,973 | ₩29,557 | ₩29,758 | -0.72% | 2.3만 |
|---|
| 2026.05.28 | ₩29,772 | ₩30,281 | ₩29,718 | ₩30,094 | +1.08% | 4.7만 |
|---|
| 2026.05.27 | ₩29,758 | ₩29,906 | ₩29,504 | ₩29,799 | +0.14% | 5.4만 |
|---|
| 2026.05.26 | ₩29,732 | ₩30,107 | ₩29,651 | ₩30,053 | +1.08% | 2.5만 |
|---|
| 2026.05.22 | ₩28,887 | ₩29,276 | ₩28,887 | ₩29,115 | +0.79% | 1.7만 |
|---|
| 2026.05.21 | ₩27,814 | ₩28,699 | ₩27,814 | ₩28,605 | +2.84% | 2.7만 |
|---|
| 2026.05.20 | ₩27,358 | ₩27,774 | ₩27,237 | ₩27,774 | +1.52% | 3.2만 |
|---|
| 2026.05.19 | ₩27,666 | ₩27,666 | ₩27,036 | ₩27,331 | -1.21% | 12.4만 |
|---|
| 2026.05.18 | ₩28,806 | ₩28,806 | ₩27,908 | ₩28,162 | -2.23% | 5.4만 |
|---|
| 2026.05.15 | ₩28,270 | ₩28,618 | ₩28,015 | ₩28,471 | +0.71% | 13.7만 |
|---|
| 2026.05.14 | ₩29,088 | ₩29,195 | ₩28,806 | ₩29,168 | +0.28% | 5.8만 |
|---|
| 2026.05.13 | ₩28,846 | ₩29,209 | ₩28,578 | ₩29,182 | +1.16% | 3.5만 |
|---|
| 2026.05.12 | ₩29,007 | ₩29,007 | ₩28,270 | ₩28,766 | -0.83% | 5.6만 |
|---|
| 2026.05.11 | ₩29,249 | ₩29,960 | ₩29,249 | ₩29,664 | +1.42% | 9.6만 |
|---|
| 2026.05.08 | ₩29,061 | ₩29,343 | ₩28,900 | ₩29,343 | +0.97% | 3.7만 |
|---|
| 2026.05.07 | ₩29,302 | ₩29,302 | ₩28,645 | ₩28,793 | -1.74% | 7.5만 |
|---|
| 2026.05.06 | ₩29,021 | ₩29,195 | ₩28,833 | ₩29,182 | +0.55% | 5.4만 |
|---|
| 2026.05.05 | ₩28,592 | ₩28,913 | ₩28,592 | ₩28,887 | +1.03% | 10.9만 |
|---|
| 2026.05.04 | ₩28,216 | ₩28,337 | ₩27,854 | ₩28,122 | -0.33% | 5만 |
|---|
| 2026.05.01 | ₩28,122 | ₩28,270 | ₩28,095 | ₩28,162 | +0.14% | 8.8만 |
|---|
| 2026.04.30 | ₩27,653 | ₩28,082 | ₩27,532 | ₩28,069 | +1.50% | 5.9만 |
|---|
| 2026.04.29 | ₩27,385 | ₩27,398 | ₩27,143 | ₩27,318 | -0.24% | 5.5만 |
|---|
| 2026.04.28 | ₩27,076 | ₩27,076 | ₩26,821 | ₩26,996 | -0.30% | 3.6만 |
|---|
| 2026.04.27 | ₩27,519 | ₩27,519 | ₩27,210 | ₩27,331 | -0.68% | 24.4만 |
|---|
| 2026.04.24 | ₩27,264 | ₩27,385 | ₩27,143 | ₩27,344 | +0.30% | 2.5만 |
|---|
| 2026.04.23 | ₩27,063 | ₩27,090 | ₩26,540 | ₩26,848 | -0.79% | 13.8만 |
|---|
| 2026.04.22 | ₩26,754 | ₩27,116 | ₩26,754 | ₩27,023 | +1.00% | 6.3만 |
|---|
| 2026.04.21 | ₩26,741 | ₩26,875 | ₩26,258 | ₩26,419 | -1.20% | 4.8만 |
|---|
| 2026.04.20 | ₩26,446 | ₩26,674 | ₩26,392 | ₩26,674 | +0.86% | 5.2만 |
|---|
| 2026.04.17 | ₩26,821 | ₩26,848 | ₩26,446 | ₩26,593 | -0.85% | 4.8만 |
|---|
| 2026.04.16 | ₩26,446 | ₩26,486 | ₩26,124 | ₩26,325 | -0.46% | 2.9만 |
|---|
| 2026.04.15 | ₩26,258 | ₩26,365 | ₩26,084 | ₩26,164 | -0.36% | 5.7만 |
|---|
| 2026.04.14 | ₩25,816 | ₩26,178 | ₩25,816 | ₩26,164 | +1.35% | 6.1만 |
|---|
| 2026.04.13 | ₩25,279 | ₩25,668 | ₩25,279 | ₩25,668 | +1.54% | 4.9만 |
|---|
| 2026.04.10 | ₩25,185 | ₩25,400 | ₩25,185 | ₩25,306 | +0.48% | 2.5만 |
|---|
| 2026.04.09 | ₩24,944 | ₩25,212 | ₩24,850 | ₩25,065 | +0.48% | 2.6만 |
|---|
| 2026.04.08 | ₩25,118 | ₩25,118 | ₩24,716 | ₩24,957 | -0.64% | 4.7만 |
|---|
| 2026.04.07 | ₩24,153 | ₩24,153 | ₩23,603 | ₩23,992 | -0.67% | 2.6만 |
|---|
| 2026.04.06 | ₩24,327 | ₩24,394 | ₩24,193 | ₩24,327 | 0.00% | 2.4만 |
|---|
| 2026.04.02 | ₩23,737 | ₩24,206 | ₩23,737 | ₩24,153 | +1.75% | 1.8만 |
|---|
| 2026.04.01 | ₩24,153 | ₩24,381 | ₩24,099 | ₩24,193 | +0.17% | 6만 |
|---|
| 2026.03.31 | ₩23,428 | ₩24,086 | ₩23,428 | ₩24,045 | +2.63% | 6.2만 |
|---|
| 2026.03.30 | ₩23,764 | ₩23,764 | ₩23,201 | ₩23,268 | -2.09% | 3.9만 |
|---|
| 2026.03.27 | ₩23,536 | ₩23,630 | ₩23,375 | ₩23,455 | -0.34% | 7.7만 |
|---|
| 2026.03.26 | ₩24,059 | ₩24,112 | ₩23,656 | ₩23,697 | -1.51% | 4.9만 |
|---|
| 2026.03.25 | ₩24,126 | ₩24,381 | ₩24,126 | ₩24,220 | +0.39% | 2.7만 |
|---|
| 2026.03.24 | ₩23,455 | ₩23,911 | ₩23,455 | ₩23,697 | +1.03% | 2.9만 |
|---|
| 2026.03.23 | ₩23,724 | ₩24,153 | ₩23,697 | ₩23,898 | +0.73% | 7.4만 |
|---|
| 2026.03.20 | ₩23,978 | ₩24,112 | ₩23,214 | ₩23,375 | -2.52% | 5.3만 |
|---|
| 2026.03.19 | ₩23,509 | ₩24,005 | ₩23,402 | ₩23,952 | +1.88% | 4.7만 |
|---|
| 2026.03.18 | ₩24,126 | ₩24,233 | ₩23,804 | ₩23,844 | -1.17% | 23.1만 |
|---|
| 2026.03.17 | ₩24,153 | ₩24,300 | ₩24,112 | ₩24,300 | +0.61% | 3만 |
|---|
| 2026.03.16 | ₩23,871 | ₩24,059 | ₩23,844 | ₩24,045 | +0.73% | 3.1만 |
|---|
| 2026.03.13 | ₩23,871 | ₩24,086 | ₩23,442 | ₩23,442 | -1.80% | 1.1만 |
|---|
| 2026.03.12 | ₩23,804 | ₩23,871 | ₩23,536 | ₩23,630 | -0.73% | 3.2만 |
|---|
| 2026.03.11 | ₩23,710 | ₩24,045 | ₩23,710 | ₩23,884 | +0.74% | 2만 |
|---|
| 2026.03.10 | ₩23,549 | ₩23,938 | ₩23,509 | ₩23,509 | -0.17% | 14만 |
|---|
| 2026.03.09 | ₩22,865 | ₩23,563 | ₩22,812 | ₩23,509 | +2.82% | 2만 |
|---|
| 2026.03.06 | ₩23,066 | ₩23,321 | ₩23,013 | ₩23,174 | +0.47% | 1.4만 |
|---|
| 2026.03.05 | ₩23,630 | ₩23,656 | ₩22,973 | ₩23,227 | -1.70% | 4.5만 |
|---|
| 2026.03.04 | ₩23,496 | ₩23,858 | ₩23,482 | ₩23,804 | +1.31% | 2.2만 |
|---|
| 2026.03.03 | ₩23,482 | ₩23,710 | ₩23,013 | ₩23,496 | +0.06% | 11.9만 |
|---|
| 2026.03.02 | ₩24,340 | ₩24,877 | ₩24,340 | ₩24,743 | +1.65% | 14.8만 |
|---|
| 2026.02.27 | ₩24,917 | ₩24,917 | ₩24,528 | ₩24,622 | -1.18% | 8.3만 |
|---|
| 2026.02.26 | ₩25,158 | ₩25,158 | ₩24,649 | ₩24,944 | -0.85% | 5.6만 |
|---|
| 2026.02.25 | ₩25,172 | ₩25,333 | ₩25,172 | ₩25,239 | +0.27% | 2.1만 |
|---|
| 2026.02.24 | ₩24,716 | ₩25,065 | ₩24,716 | ₩24,998 | +1.14% | 3.5만 |
|---|
| 2026.02.23 | ₩24,716 | ₩24,756 | ₩24,461 | ₩24,595 | -0.49% | 11.9만 |
|---|
| 2026.02.20 | ₩24,340 | ₩24,676 | ₩24,340 | ₩24,662 | +1.32% | 7.9만 |
|---|
| 2026.02.19 | ₩24,381 | ₩24,421 | ₩24,179 | ₩24,421 | +0.17% | 2만 |
|---|
| 2026.02.18 | ₩24,555 | ₩24,703 | ₩24,448 | ₩24,595 | +0.16% | 3.1만 |
|---|
| 2026.02.17 | ₩24,260 | ₩24,434 | ₩24,045 | ₩24,434 | +0.72% | 3만 |
|---|
| 2026.02.13 | ₩24,045 | ₩24,327 | ₩23,898 | ₩24,287 | +1.00% | 1.5만 |
|---|
| 2026.02.12 | ₩24,635 | ₩24,676 | ₩24,019 | ₩24,019 | -2.50% | 12.7만 |
|---|
| 2026.02.11 | ₩24,542 | ₩24,568 | ₩24,139 | ₩24,528 | -0.05% | 22.5만 |
|---|
| 2026.02.10 | ₩24,327 | ₩24,501 | ₩24,273 | ₩24,300 | -0.11% | 3만 |
|---|
| 2026.02.09 | ₩24,166 | ₩24,421 | ₩24,072 | ₩24,394 | +0.94% | 38.6만 |
|---|
| 2026.02.06 | ₩23,656 | ₩24,166 | ₩23,656 | ₩24,166 | +2.15% | 5.1만 |
|---|
| 2026.02.05 | ₩23,777 | ₩23,884 | ₩23,455 | ₩23,563 | -0.90% | 4.8만 |
|---|
| 2026.02.04 | ₩24,421 | ₩24,461 | ₩23,791 | ₩24,086 | -1.37% | 2.8만 |
|---|
| 2026.02.03 | ₩23,616 | ₩23,978 | ₩23,616 | ₩23,965 | +1.48% | 7.9만 |
|---|
| 2026.02.02 | ₩23,254 | ₩23,496 | ₩23,227 | ₩23,415 | +0.69% | 4만 |
|---|
| 2026.01.30 | ₩24,005 | ₩24,126 | ₩23,469 | ₩23,603 | -1.68% | 9.7만 |
|---|
| 2026.01.29 | ₩24,622 | ₩24,622 | ₩23,925 | ₩24,327 | -1.20% | 5.9만 |
|---|
| 2026.01.28 | ₩24,568 | ₩24,649 | ₩24,461 | ₩24,542 | -0.11% | 1.5만 |
|---|
| 2026.01.27 | ₩24,300 | ₩24,595 | ₩24,287 | ₩24,488 | +0.77% | 4.5만 |
|---|
| 2026.01.26 | ₩24,300 | ₩24,407 | ₩24,153 | ₩24,206 | -0.39% | 6.7만 |
|---|
| 2026.01.23 | ₩24,287 | ₩24,367 | ₩24,099 | ₩24,314 | +0.11% | 2.5만 |
|---|
| 2026.01.22 | ₩23,952 | ₩24,300 | ₩23,938 | ₩24,166 | +0.90% | 12.4만 |
|---|
| 2026.01.21 | ₩23,361 | ₩23,683 | ₩23,321 | ₩23,576 | +0.92% | 13.1만 |
|---|
| 2026.01.20 | ₩23,268 | ₩23,348 | ₩23,093 | ₩23,160 | -0.46% | 13.3만 |
|---|
| 2026.01.16 | ₩23,281 | ₩23,402 | ₩23,241 | ₩23,388 | +0.46% | 3.9만 |
|---|
| 2026.01.15 | ₩23,321 | ₩23,402 | ₩23,227 | ₩23,227 | -0.40% | 2.9만 |
|---|
| 2026.01.14 | ₩23,187 | ₩23,254 | ₩23,107 | ₩23,227 | +0.17% | 4.3만 |
|---|
| 2026.01.13 | ₩22,999 | ₩23,147 | ₩22,959 | ₩23,040 | +0.17% | 2.4만 |
|---|
| 2026.01.12 | ₩22,543 | ₩22,973 | ₩22,463 | ₩22,959 | +1.84% | 2.8만 |
|---|
| 2026.01.09 | ₩22,356 | ₩22,557 | ₩22,329 | ₩22,543 | +0.84% | 1.3만 |
|---|
| 2026.01.08 | ₩22,262 | ₩22,436 | ₩22,262 | ₩22,342 | +0.36% | 2.5만 |
|---|
| 2026.01.07 | ₩22,463 | ₩22,476 | ₩22,356 | ₩22,423 | -0.18% | 1.8만 |
|---|
| 2026.01.06 | ₩22,342 | ₩22,503 | ₩22,315 | ₩22,490 | +0.66% | 1.5만 |
|---|
| 2026.01.05 | ₩22,208 | ₩22,463 | ₩22,128 | ₩22,329 | +0.54% | 14.2만 |
|---|
| 2026.01.02 | ₩21,873 | ₩22,315 | ₩21,873 | ₩22,315 | +2.02% | 3.8만 |
|---|
| 2025.12.31 | ₩21,631 | ₩21,712 | ₩21,551 | ₩21,564 | -0.31% | 6.5천 |
|---|
| 2025.12.30 | ₩21,833 | ₩21,913 | ₩21,739 | ₩21,792 | -0.18% | 1.6만 |
|---|
| 2025.12.29 | ₩21,846 | ₩21,913 | ₩21,752 | ₩21,833 | -0.06% | 1.4만 |
|---|
| 2025.12.26 | ₩21,980 | ₩21,980 | ₩21,873 | ₩21,980 | 0.00% | 8.5천 |
|---|
| 2025.12.24 | ₩21,859 | ₩21,980 | ₩21,859 | ₩21,980 | +0.55% | 7.4천 |
|---|
| 2025.12.23 | ₩21,873 | ₩21,873 | ₩21,792 | ₩21,833 | -0.18% | 2.4만 |
|---|
| 2025.12.22 | ₩21,672 | ₩21,940 | ₩21,672 | ₩21,859 | +0.87% | 2.6만 |
|---|
| 2025.12.19 | ₩21,511 | ₩21,779 | ₩21,511 | ₩21,699 | +0.87% | 3.1만 |
|---|
| 2025.12.18 | ₩21,377 | ₩21,551 | ₩21,377 | ₩21,390 | +0.06% | 2만 |
|---|
| 2025.12.17 | ₩21,712 | ₩21,712 | ₩21,175 | ₩21,175 | -2.47% | 6.7만 |
|---|
| 2025.12.16 | ₩21,631 | ₩21,779 | ₩21,511 | ₩21,591 | -0.19% | 3.9만 |
|---|
| 2025.12.15 | ₩21,953 | ₩21,953 | ₩21,739 | ₩21,739 | -0.98% | 2.1만 |
|---|
| 2025.12.12 | ₩22,128 | ₩22,128 | ₩21,725 | ₩21,725 | -1.82% | 1.5만 |
|---|
| 2025.12.11 | ₩21,913 | ₩22,061 | ₩21,725 | ₩22,061 | +0.67% | 1.6만 |
|---|
| 2025.12.10 | ₩21,658 | ₩22,074 | ₩21,658 | ₩21,967 | +1.42% | 3.2만 |
|---|
| 2025.12.09 | ₩21,591 | ₩21,792 | ₩21,497 | ₩21,645 | +0.25% | 6.7만 |
|---|
| 2025.12.08 | ₩21,792 | ₩21,819 | ₩21,618 | ₩21,739 | -0.25% | 1.8만 |
|---|
| 2025.12.05 | ₩21,806 | ₩21,913 | ₩21,685 | ₩21,685 | -0.55% | 7.6만 |
|---|
| 2025.12.04 | ₩21,457 | ₩21,725 | ₩21,457 | ₩21,672 | +1.00% | 3.7만 |
|---|
| 2025.12.03 | ₩21,323 | ₩21,551 | ₩21,323 | ₩21,484 | +0.75% | 15.2만 |
|---|
| 2025.12.02 | ₩21,377 | ₩21,511 | ₩21,323 | ₩21,390 | +0.06% | 8.9만 |
|---|
| 2025.12.01 | ₩21,524 | ₩21,524 | ₩21,336 | ₩21,377 | -0.69% | 88만 |
|---|
| 2025.11.28 | ₩21,390 | ₩21,712 | ₩21,390 | ₩21,712 | +1.50% | 6.7천 |
|---|
| 2025.11.26 | ₩21,015 | ₩21,377 | ₩21,001 | ₩21,296 | +1.34% | 2.2만 |
|---|
| 2025.11.25 | ₩20,746 | ₩20,974 | ₩20,585 | ₩20,974 | +1.10% | 1.2만 |
|---|
| 2025.11.24 | ₩20,478 | ₩20,733 | ₩20,478 | ₩20,666 | +0.92% | 3만 |
|---|
| 2025.11.21 | ₩20,505 | ₩20,666 | ₩20,089 | ₩20,599 | +0.46% | 12.1만 |
|---|
| 2025.11.20 | ₩21,551 | ₩21,605 | ₩20,585 | ₩20,585 | -4.48% | 21.8만 |
|---|
| 2025.11.19 | ₩21,269 | ₩21,511 | ₩21,175 | ₩21,269 | 0.00% | 16만 |
|---|
| 2025.11.18 | ₩21,363 | ₩21,605 | ₩21,149 | ₩21,403 | +0.19% | 50만 |
|---|
| 2025.11.17 | ₩21,833 | ₩22,074 | ₩21,538 | ₩21,739 | -0.43% | 327.4만 |
|---|
| 2025.11.14 | ₩21,631 | ₩22,141 | ₩21,511 | ₩21,940 | +1.43% | 3.5만 |
|---|
| 2025.11.13 | ₩22,852 | ₩22,852 | ₩22,047 | ₩22,074 | -3.40% | 1.3만 |
|---|
| 2025.11.12 | ₩22,838 | ₩22,838 | ₩22,530 | ₩22,664 | -0.76% | 1.4만 |
|---|
| 2025.11.11 | ₩22,959 | ₩23,026 | ₩22,745 | ₩22,812 | -0.64% | 1.2만 |
|---|
| 2025.11.10 | ₩22,838 | ₩23,187 | ₩22,718 | ₩23,053 | +0.94% | 7.6만 |
|---|
| 2025.11.07 | ₩22,168 | ₩22,436 | ₩21,752 | ₩22,436 | +1.21% | 4.2만 |
|---|
| 2025.11.06 | ₩22,731 | ₩22,919 | ₩22,315 | ₩22,450 | -1.24% | 1.4만 |
|---|
| 2025.11.05 | ₩22,047 | ₩22,785 | ₩22,047 | ₩22,664 | +2.80% | 3.7만 |
|---|
| 2025.11.04 | ₩22,114 | ₩22,222 | ₩21,819 | ₩21,846 | -1.21% | 1.6만 |
|---|
| 2025.11.03 | ₩22,503 | ₩22,637 | ₩22,436 | ₩22,490 | -0.06% | 4만 |
|---|
| 2025.10.31 | ₩22,087 | ₩22,342 | ₩22,087 | ₩22,342 | +1.15% | 1.5만 |
|---|
| 2025.10.30 | ₩22,342 | ₩22,342 | ₩22,168 | ₩22,195 | -0.66% | 2.9만 |
|---|
| 2025.10.29 | ₩22,530 | ₩22,758 | ₩22,423 | ₩22,517 | -0.06% | 3.3만 |
|---|
| 2025.10.28 | ₩22,409 | ₩22,463 | ₩22,329 | ₩22,382 | -0.12% | 1.5만 |
|---|
| 2025.10.27 | ₩22,289 | ₩22,329 | ₩22,181 | ₩22,222 | -0.30% | 3.9만 |
|---|
| 2025.10.24 | ₩21,994 | ₩22,208 | ₩21,994 | ₩22,195 | +0.91% | 2.7만 |
|---|
| 2025.10.23 | ₩21,417 | ₩21,752 | ₩21,417 | ₩21,631 | +1.00% | 1.1만 |
|---|
| 2025.10.22 | ₩21,631 | ₩21,699 | ₩21,082 | ₩21,363 | -1.24% | 2.6만 |
|---|
| 2025.10.21 | ₩21,926 | ₩21,967 | ₩21,725 | ₩21,739 | -0.86% | 9.3천 |
|---|
| 2025.10.20 | ₩21,953 | ₩22,128 | ₩21,953 | ₩22,061 | +0.49% | 3.1만 |
|---|
| 2025.10.17 | ₩21,900 | ₩21,940 | ₩21,685 | ₩21,833 | -0.31% | 1.8만 |
|---|
| 2025.10.16 | ₩22,369 | ₩22,530 | ₩21,967 | ₩22,020 | -1.56% | 1.6만 |
|---|
| 2025.10.15 | ₩22,181 | ₩22,396 | ₩22,061 | ₩22,315 | +0.60% | 3만 |
|---|
| 2025.10.14 | ₩21,471 | ₩21,926 | ₩21,350 | ₩21,819 | +1.62% | 1.8만 |
|---|
| 2025.10.13 | ₩21,296 | ₩21,725 | ₩21,296 | ₩21,725 | +2.02% | 1.6만 |
|---|
| 2025.10.10 | ₩21,511 | ₩21,618 | ₩20,679 | ₩20,733 | -3.62% | 2.4만 |
|---|