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 | ₩22,477 | ₩22,504 | ₩22,316 | ₩22,463 | -0.06% | 8만 |
| 2026.10.08 | ₩22,289 | ₩22,383 | ₩21,954 | ₩22,142 | -0.66% | 22만 |
| 2026.10.07 | ₩22,544 | ₩22,624 | ₩22,396 | ₩22,463 | -0.36% | 4만 |
| 2026.10.06 | ₩23,027 | ₩23,080 | ₩22,893 | ₩22,893 | -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 | ₩22,316 | ₩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 | ₩22,383 | ₩22,504 | ₩22,356 | ₩22,450 | +0.30% | 1.6만 |
|---|
| 2026.09.28 | ₩22,598 | ₩22,611 | ₩22,383 | ₩22,450 | -0.65% | 3.1만 |
|---|
| 2026.09.25 | ₩22,651 | ₩22,732 | ₩22,598 | ₩22,705 | +0.24% | 8.6만 |
|---|
| 2026.09.24 | ₩22,598 | ₩22,611 | ₩22,329 | ₩22,437 | -0.71% | 3.9만 |
|---|
| 2026.09.23 | ₩23,255 | ₩23,255 | ₩22,772 | ₩22,785 | -2.02% | 2.4만 |
|---|
| 2026.09.22 | ₩23,335 | ₩23,483 | ₩23,335 | ₩23,402 | +0.29% | 2.2만 |
|---|
| 2026.09.21 | ₩23,268 | ₩23,402 | ₩23,121 | ₩23,362 | +0.40% | 6만 |
|---|
| 2026.09.18 | ₩23,188 | ₩23,188 | ₩22,946 | ₩23,080 | -0.46% | 1.5만 |
|---|
| 2026.09.17 | ₩23,067 | ₩23,241 | ₩23,067 | ₩23,134 | +0.29% | 2.7만 |
|---|
| 2026.09.16 | ₩23,027 | ₩23,040 | ₩22,584 | ₩22,718 | -1.34% | 4.3만 |
|---|
| 2026.09.15 | ₩22,893 | ₩22,919 | ₩22,705 | ₩22,758 | -0.59% | 5.2만 |
|---|
| 2026.09.14 | ₩22,839 | ₩22,973 | ₩22,772 | ₩22,826 | -0.06% | 18.5만 |
|---|
| 2026.09.11 | ₩23,590 | ₩23,670 | ₩23,496 | ₩23,509 | -0.34% | 2.3만 |
|---|
| 2026.09.10 | ₩23,416 | ₩23,469 | ₩23,281 | ₩23,295 | -0.52% | 6.4만 |
|---|
| 2026.09.09 | ₩24,019 | ₩24,019 | ₩23,737 | ₩23,791 | -0.95% | 19.5만 |
|---|
| 2026.09.08 | ₩23,818 | ₩24,100 | ₩23,818 | ₩23,952 | +0.56% | 16.9만 |
|---|
| 2026.09.04 | ₩23,483 | ₩23,751 | ₩23,483 | ₩23,751 | +1.14% | 1.3만 |
|---|
| 2026.09.03 | ₩23,402 | ₩23,563 | ₩23,308 | ₩23,523 | +0.52% | 5.7만 |
|---|
| 2026.09.02 | ₩23,389 | ₩23,389 | ₩23,228 | ₩23,349 | -0.17% | 57만 |
|---|
| 2026.09.01 | ₩23,590 | ₩23,603 | ₩23,349 | ₩23,442 | -0.63% | 21.3만 |
|---|
| 2026.08.31 | ₩23,939 | ₩23,965 | ₩23,617 | ₩23,711 | -0.95% | 373.4만 |
|---|
| 2026.08.28 | ₩24,395 | ₩24,435 | ₩24,019 | ₩24,086 | -1.26% | 2만 |
|---|
| 2026.08.27 | ₩24,314 | ₩24,395 | ₩24,274 | ₩24,381 | +0.28% | 3만 |
|---|
| 2026.08.26 | ₩24,153 | ₩24,247 | ₩24,019 | ₩24,073 | -0.33% | 2.4만 |
|---|
| 2026.08.25 | ₩24,126 | ₩24,234 | ₩24,073 | ₩24,220 | +0.39% | 1.1만 |
|---|
| 2026.08.24 | ₩24,220 | ₩24,220 | ₩23,898 | ₩23,992 | -0.94% | 4.5만 |
|---|
| 2026.08.21 | ₩24,328 | ₩24,381 | ₩24,167 | ₩24,193 | -0.55% | 7.3만 |
|---|
| 2026.08.20 | ₩24,341 | ₩24,341 | ₩24,086 | ₩24,234 | -0.44% | 5.6만 |
|---|
| 2026.08.19 | ₩24,368 | ₩24,395 | ₩24,234 | ₩24,368 | 0.00% | 2.4만 |
|---|
| 2026.08.18 | ₩24,488 | ₩24,488 | ₩24,140 | ₩24,180 | -1.26% | 4.6만 |
|---|
| 2026.08.17 | ₩24,958 | ₩24,985 | ₩24,703 | ₩24,770 | -0.75% | 4.3만 |
|---|
| 2026.08.14 | ₩24,757 | ₩24,998 | ₩24,743 | ₩24,810 | +0.22% | 3.7만 |
|---|
| 2026.08.13 | ₩24,757 | ₩24,985 | ₩24,757 | ₩24,877 | +0.49% | 3.7만 |
|---|
| 2026.08.12 | ₩24,918 | ₩25,119 | ₩24,824 | ₩24,864 | -0.22% | 4.5만 |
|---|
| 2026.08.11 | ₩24,435 | ₩24,649 | ₩24,395 | ₩24,488 | +0.22% | 1.9만 |
|---|
| 2026.08.10 | ₩24,488 | ₩24,488 | ₩24,314 | ₩24,381 | -0.44% | 2.5만 |
|---|
| 2026.08.07 | ₩24,408 | ₩24,542 | ₩24,207 | ₩24,448 | +0.16% | 2.3만 |
|---|
| 2026.08.06 | ₩24,113 | ₩24,314 | ₩24,033 | ₩24,046 | -0.28% | 3.9만 |
|---|
| 2026.08.05 | ₩24,556 | ₩24,556 | ₩24,153 | ₩24,167 | -1.58% | 13.9만 |
|---|
| 2026.08.04 | ₩24,086 | ₩24,623 | ₩24,086 | ₩24,569 | +2.00% | 9.1만 |
|---|
| 2026.08.03 | ₩23,281 | ₩23,805 | ₩23,268 | ₩23,657 | +1.61% | 5만 |
|---|
| 2026.07.31 | ₩23,416 | ₩23,456 | ₩23,040 | ₩23,228 | -0.80% | 17.2만 |
|---|
| 2026.07.30 | ₩22,946 | ₩23,281 | ₩22,946 | ₩23,281 | +1.46% | 2.7만 |
|---|
| 2026.07.29 | ₩22,852 | ₩23,000 | ₩22,450 | ₩22,450 | -1.76% | 12.4만 |
|---|
| 2026.07.28 | ₩22,986 | ₩23,054 | ₩22,732 | ₩23,013 | +0.12% | 4만 |
|---|
| 2026.07.27 | ₩23,805 | ₩23,805 | ₩23,389 | ₩23,603 | -0.85% | 4.7만 |
|---|
| 2026.07.24 | ₩24,059 | ₩24,059 | ₩23,670 | ₩23,711 | -1.45% | 3.6만 |
|---|
| 2026.07.23 | ₩24,341 | ₩24,408 | ₩24,046 | ₩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 | ₩24,502 | ₩24,234 | ₩24,421 | +0.55% | 3.3만 |
|---|
| 2026.07.20 | ₩24,395 | ₩24,395 | ₩24,006 | ₩24,046 | -1.43% | 3.2만 |
|---|
| 2026.07.17 | ₩23,979 | ₩24,395 | ₩23,979 | ₩24,341 | +1.51% | 3.1만 |
|---|
| 2026.07.16 | ₩24,730 | ₩24,730 | ₩24,341 | ₩24,421 | -1.25% | 10.1만 |
|---|
| 2026.07.15 | ₩24,971 | ₩25,226 | ₩24,730 | ₩25,025 | +0.21% | 3만 |
|---|
| 2026.07.14 | ₩24,784 | ₩24,998 | ₩24,703 | ₩24,810 | +0.11% | 2만 |
|---|
| 2026.07.13 | ₩24,757 | ₩24,757 | ₩24,408 | ₩24,462 | -1.19% | 3.9만 |
|---|
| 2026.07.10 | ₩24,958 | ₩25,092 | ₩24,877 | ₩24,985 | +0.11% | 2.9만 |
|---|
| 2026.07.09 | ₩24,877 | ₩25,079 | ₩24,877 | ₩24,971 | +0.38% | 2.2만 |
|---|
| 2026.07.08 | ₩24,730 | ₩24,851 | ₩24,408 | ₩24,851 | +0.49% | 9.4만 |
|---|
| 2026.07.07 | ₩25,628 | ₩25,628 | ₩24,998 | ₩25,065 | -2.20% | 4만 |
|---|
| 2026.07.06 | ₩25,763 | ₩26,245 | ₩25,763 | ₩26,151 | +1.51% | 11.1만 |
|---|
| 2026.07.02 | ₩26,004 | ₩26,326 | ₩25,414 | ₩25,535 | -1.81% | 6.5만 |
|---|
| 2026.07.01 | ₩26,017 | ₩26,232 | ₩25,897 | ₩25,897 | -0.46% | 7.6만 |
|---|
| 2026.06.30 | ₩26,004 | ₩26,299 | ₩26,004 | ₩26,286 | +1.08% | 5.5만 |
|---|
| 2026.06.29 | ₩25,615 | ₩25,803 | ₩25,333 | ₩25,776 | +0.63% | 11.7만 |
|---|
| 2026.06.26 | ₩25,387 | ₩25,467 | ₩25,186 | ₩25,293 | -0.37% | 4.2만 |
|---|
| 2026.06.25 | ₩26,138 | ₩26,138 | ₩25,642 | ₩25,763 | -1.44% | 9만 |
|---|
| 2026.06.24 | ₩26,044 | ₩26,219 | ₩25,695 | ₩25,856 | -0.72% | 4.8만 |
|---|
| 2026.06.23 | ₩26,379 | ₩26,554 | ₩26,111 | ₩26,219 | -0.61% | 3.4만 |
|---|
| 2026.06.22 | ₩27,372 | ₩27,439 | ₩27,278 | ₩27,412 | +0.15% | 2.1만 |
|---|
| 2026.06.18 | ₩26,889 | ₩27,224 | ₩26,862 | ₩27,224 | +1.25% | 2.9만 |
|---|
| 2026.06.17 | ₩27,305 | ₩27,560 | ₩26,943 | ₩26,943 | -1.33% | 6.6만 |
|---|
| 2026.06.16 | ₩27,439 | ₩27,600 | ₩27,157 | ₩27,157 | -1.03% | 3.5만 |
|---|
| 2026.06.15 | ₩27,721 | ₩27,975 | ₩27,560 | ₩27,586 | -0.48% | 30.8만 |
|---|
| 2026.06.12 | ₩27,318 | ₩27,412 | ₩27,171 | ₩27,358 | +0.15% | 2만 |
|---|
| 2026.06.11 | ₩26,621 | ₩27,157 | ₩26,326 | ₩27,157 | +2.02% | 6.3만 |
|---|
| 2026.06.10 | ₩26,742 | ₩26,889 | ₩26,232 | ₩26,272 | -1.76% | 3.2만 |
|---|
| 2026.06.09 | ₩27,761 | ₩27,841 | ₩26,594 | ₩27,090 | -2.42% | 4.4만 |
|---|
| 2026.06.08 | ₩27,828 | ₩27,908 | ₩27,479 | ₩27,479 | -1.25% | 5만 |
|---|
| 2026.06.05 | ₩28,928 | ₩28,928 | ₩27,573 | ₩27,828 | -3.80% | 3.8만 |
|---|
| 2026.06.04 | ₩29,585 | ₩29,853 | ₩29,316 | ₩29,772 | +0.63% | 4.7만 |
|---|
| 2026.06.03 | ₩30,054 | ₩30,054 | ₩29,759 | ₩29,839 | -0.71% | 4.5만 |
|---|
| 2026.06.02 | ₩29,705 | ₩30,148 | ₩29,705 | ₩30,121 | +1.40% | 16.2만 |
|---|
| 2026.06.01 | ₩29,705 | ₩30,041 | ₩29,625 | ₩29,987 | +0.95% | 7.7만 |
|---|
| 2026.05.29 | ₩29,974 | ₩29,974 | ₩29,558 | ₩29,759 | -0.72% | 2.3만 |
|---|
| 2026.05.28 | ₩29,772 | ₩30,282 | ₩29,719 | ₩30,094 | +1.08% | 4.7만 |
|---|
| 2026.05.27 | ₩29,759 | ₩29,907 | ₩29,504 | ₩29,799 | +0.14% | 5.4만 |
|---|
| 2026.05.26 | ₩29,732 | ₩30,108 | ₩29,652 | ₩30,054 | +1.08% | 2.5만 |
|---|
| 2026.05.22 | ₩28,887 | ₩29,276 | ₩28,887 | ₩29,115 | +0.79% | 1.7만 |
|---|
| 2026.05.21 | ₩27,814 | ₩28,700 | ₩27,814 | ₩28,606 | +2.84% | 2.7만 |
|---|
| 2026.05.20 | ₩27,358 | ₩27,774 | ₩27,238 | ₩27,774 | +1.52% | 3.2만 |
|---|
| 2026.05.19 | ₩27,667 | ₩27,667 | ₩27,037 | ₩27,332 | -1.21% | 12.4만 |
|---|
| 2026.05.18 | ₩28,807 | ₩28,807 | ₩27,908 | ₩28,163 | -2.23% | 5.4만 |
|---|
| 2026.05.15 | ₩28,270 | ₩28,619 | ₩28,016 | ₩28,472 | +0.71% | 13.7만 |
|---|
| 2026.05.14 | ₩29,088 | ₩29,196 | ₩28,807 | ₩29,169 | +0.28% | 5.8만 |
|---|
| 2026.05.13 | ₩28,847 | ₩29,209 | ₩28,579 | ₩29,182 | +1.16% | 3.5만 |
|---|
| 2026.05.12 | ₩29,008 | ₩29,008 | ₩28,270 | ₩28,767 | -0.83% | 5.6만 |
|---|
| 2026.05.11 | ₩29,249 | ₩29,960 | ₩29,249 | ₩29,665 | +1.42% | 9.6만 |
|---|
| 2026.05.08 | ₩29,062 | ₩29,343 | ₩28,901 | ₩29,343 | +0.97% | 3.7만 |
|---|
| 2026.05.07 | ₩29,303 | ₩29,303 | ₩28,646 | ₩28,793 | -1.74% | 7.5만 |
|---|
| 2026.05.06 | ₩29,021 | ₩29,196 | ₩28,834 | ₩29,182 | +0.55% | 5.4만 |
|---|
| 2026.05.05 | ₩28,592 | ₩28,914 | ₩28,592 | ₩28,887 | +1.03% | 10.9만 |
|---|
| 2026.05.04 | ₩28,217 | ₩28,337 | ₩27,855 | ₩28,123 | -0.33% | 5만 |
|---|
| 2026.05.01 | ₩28,123 | ₩28,270 | ₩28,096 | ₩28,163 | +0.14% | 8.8만 |
|---|
| 2026.04.30 | ₩27,653 | ₩28,083 | ₩27,533 | ₩28,069 | +1.50% | 5.9만 |
|---|
| 2026.04.29 | ₩27,385 | ₩27,399 | ₩27,144 | ₩27,318 | -0.24% | 5.5만 |
|---|
| 2026.04.28 | ₩27,077 | ₩27,077 | ₩26,822 | ₩26,996 | -0.30% | 3.6만 |
|---|
| 2026.04.27 | ₩27,519 | ₩27,519 | ₩27,211 | ₩27,332 | -0.68% | 24.4만 |
|---|
| 2026.04.24 | ₩27,265 | ₩27,385 | ₩27,144 | ₩27,345 | +0.30% | 2.5만 |
|---|
| 2026.04.23 | ₩27,063 | ₩27,090 | ₩26,540 | ₩26,849 | -0.79% | 13.8만 |
|---|
| 2026.04.22 | ₩26,755 | ₩27,117 | ₩26,755 | ₩27,023 | +1.00% | 6.3만 |
|---|
| 2026.04.21 | ₩26,742 | ₩26,876 | ₩26,259 | ₩26,420 | -1.20% | 4.8만 |
|---|
| 2026.04.20 | ₩26,446 | ₩26,674 | ₩26,393 | ₩26,674 | +0.86% | 5.2만 |
|---|
| 2026.04.17 | ₩26,822 | ₩26,849 | ₩26,446 | ₩26,594 | -0.85% | 4.8만 |
|---|
| 2026.04.16 | ₩26,446 | ₩26,487 | ₩26,125 | ₩26,326 | -0.46% | 2.9만 |
|---|
| 2026.04.15 | ₩26,259 | ₩26,366 | ₩26,084 | ₩26,165 | -0.36% | 5.7만 |
|---|
| 2026.04.14 | ₩25,816 | ₩26,178 | ₩25,816 | ₩26,165 | +1.35% | 6.1만 |
|---|
| 2026.04.13 | ₩25,280 | ₩25,669 | ₩25,280 | ₩25,669 | +1.54% | 4.9만 |
|---|
| 2026.04.10 | ₩25,186 | ₩25,400 | ₩25,186 | ₩25,307 | +0.48% | 2.5만 |
|---|
| 2026.04.09 | ₩24,944 | ₩25,213 | ₩24,851 | ₩25,065 | +0.48% | 2.6만 |
|---|
| 2026.04.08 | ₩25,119 | ₩25,119 | ₩24,716 | ₩24,958 | -0.64% | 4.7만 |
|---|
| 2026.04.07 | ₩24,153 | ₩24,153 | ₩23,603 | ₩23,992 | -0.67% | 2.6만 |
|---|
| 2026.04.06 | ₩24,328 | ₩24,395 | ₩24,193 | ₩24,328 | 0.00% | 2.4만 |
|---|
| 2026.04.02 | ₩23,737 | ₩24,207 | ₩23,737 | ₩24,153 | +1.75% | 1.8만 |
|---|
| 2026.04.01 | ₩24,153 | ₩24,381 | ₩24,100 | ₩24,193 | +0.17% | 6만 |
|---|
| 2026.03.31 | ₩23,429 | ₩24,086 | ₩23,429 | ₩24,046 | +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 | ₩23,456 | -0.34% | 7.7만 |
|---|
| 2026.03.26 | ₩24,059 | ₩24,113 | ₩23,657 | ₩23,697 | -1.51% | 4.9만 |
|---|
| 2026.03.25 | ₩24,126 | ₩24,381 | ₩24,126 | ₩24,220 | +0.39% | 2.7만 |
|---|
| 2026.03.24 | ₩23,456 | ₩23,912 | ₩23,456 | ₩23,697 | +1.03% | 2.9만 |
|---|
| 2026.03.23 | ₩23,724 | ₩24,153 | ₩23,697 | ₩23,898 | +0.73% | 7.4만 |
|---|
| 2026.03.20 | ₩23,979 | ₩24,113 | ₩23,214 | ₩23,375 | -2.52% | 5.3만 |
|---|
| 2026.03.19 | ₩23,509 | ₩24,006 | ₩23,402 | ₩23,952 | +1.88% | 4.7만 |
|---|
| 2026.03.18 | ₩24,126 | ₩24,234 | ₩23,805 | ₩23,845 | -1.17% | 23.1만 |
|---|
| 2026.03.17 | ₩24,153 | ₩24,301 | ₩24,113 | ₩24,301 | +0.61% | 3만 |
|---|
| 2026.03.16 | ₩23,872 | ₩24,059 | ₩23,845 | ₩24,046 | +0.73% | 3.1만 |
|---|
| 2026.03.13 | ₩23,872 | ₩24,086 | ₩23,442 | ₩23,442 | -1.80% | 1.1만 |
|---|
| 2026.03.12 | ₩23,805 | ₩23,872 | ₩23,536 | ₩23,630 | -0.73% | 3.2만 |
|---|
| 2026.03.11 | ₩23,711 | ₩24,046 | ₩23,711 | ₩23,885 | +0.74% | 2만 |
|---|
| 2026.03.10 | ₩23,550 | ₩23,939 | ₩23,509 | ₩23,509 | -0.17% | 14만 |
|---|
| 2026.03.09 | ₩22,866 | ₩23,563 | ₩22,812 | ₩23,509 | +2.82% | 2만 |
|---|
| 2026.03.06 | ₩23,067 | ₩23,322 | ₩23,013 | ₩23,174 | +0.47% | 1.4만 |
|---|
| 2026.03.05 | ₩23,630 | ₩23,657 | ₩22,973 | ₩23,228 | -1.70% | 4.5만 |
|---|
| 2026.03.04 | ₩23,496 | ₩23,858 | ₩23,483 | ₩23,805 | +1.31% | 2.2만 |
|---|
| 2026.03.03 | ₩23,483 | ₩23,711 | ₩23,013 | ₩23,496 | +0.06% | 11.9만 |
|---|
| 2026.03.02 | ₩24,341 | ₩24,877 | ₩24,341 | ₩24,743 | +1.65% | 14.8만 |
|---|
| 2026.02.27 | ₩24,918 | ₩24,918 | ₩24,529 | ₩24,623 | -1.18% | 8.3만 |
|---|
| 2026.02.26 | ₩25,159 | ₩25,159 | ₩24,649 | ₩24,944 | -0.85% | 5.6만 |
|---|
| 2026.02.25 | ₩25,172 | ₩25,333 | ₩25,172 | ₩25,240 | +0.27% | 2.1만 |
|---|
| 2026.02.24 | ₩24,716 | ₩25,065 | ₩24,716 | ₩24,998 | +1.14% | 3.5만 |
|---|
| 2026.02.23 | ₩24,716 | ₩24,757 | ₩24,462 | ₩24,596 | -0.49% | 11.9만 |
|---|
| 2026.02.20 | ₩24,341 | ₩24,676 | ₩24,341 | ₩24,663 | +1.32% | 7.9만 |
|---|
| 2026.02.19 | ₩24,381 | ₩24,421 | ₩24,180 | ₩24,421 | +0.17% | 2만 |
|---|
| 2026.02.18 | ₩24,556 | ₩24,703 | ₩24,448 | ₩24,596 | +0.16% | 3.1만 |
|---|
| 2026.02.17 | ₩24,260 | ₩24,435 | ₩24,046 | ₩24,435 | +0.72% | 3만 |
|---|
| 2026.02.13 | ₩24,046 | ₩24,328 | ₩23,898 | ₩24,287 | +1.00% | 1.5만 |
|---|
| 2026.02.12 | ₩24,636 | ₩24,676 | ₩24,019 | ₩24,019 | -2.50% | 12.7만 |
|---|
| 2026.02.11 | ₩24,542 | ₩24,569 | ₩24,140 | ₩24,529 | -0.05% | 22.5만 |
|---|
| 2026.02.10 | ₩24,328 | ₩24,502 | ₩24,274 | ₩24,301 | -0.11% | 3만 |
|---|
| 2026.02.09 | ₩24,167 | ₩24,421 | ₩24,073 | ₩24,395 | +0.94% | 38.6만 |
|---|
| 2026.02.06 | ₩23,657 | ₩24,167 | ₩23,657 | ₩24,167 | +2.15% | 5.1만 |
|---|
| 2026.02.05 | ₩23,778 | ₩23,885 | ₩23,456 | ₩23,563 | -0.90% | 4.8만 |
|---|
| 2026.02.04 | ₩24,421 | ₩24,462 | ₩23,791 | ₩24,086 | -1.37% | 2.8만 |
|---|
| 2026.02.03 | ₩23,617 | ₩23,979 | ₩23,617 | ₩23,965 | +1.48% | 7.9만 |
|---|
| 2026.02.02 | ₩23,255 | ₩23,496 | ₩23,228 | ₩23,416 | +0.69% | 4만 |
|---|
| 2026.01.30 | ₩24,006 | ₩24,126 | ₩23,469 | ₩23,603 | -1.68% | 9.7만 |
|---|
| 2026.01.29 | ₩24,623 | ₩24,623 | ₩23,925 | ₩24,328 | -1.20% | 5.9만 |
|---|
| 2026.01.28 | ₩24,569 | ₩24,649 | ₩24,462 | ₩24,542 | -0.11% | 1.5만 |
|---|
| 2026.01.27 | ₩24,301 | ₩24,596 | ₩24,287 | ₩24,488 | +0.77% | 4.5만 |
|---|
| 2026.01.26 | ₩24,301 | ₩24,408 | ₩24,153 | ₩24,207 | -0.39% | 6.7만 |
|---|
| 2026.01.23 | ₩24,287 | ₩24,368 | ₩24,100 | ₩24,314 | +0.11% | 2.5만 |
|---|
| 2026.01.22 | ₩23,952 | ₩24,301 | ₩23,939 | ₩24,167 | +0.90% | 12.4만 |
|---|
| 2026.01.21 | ₩23,362 | ₩23,684 | ₩23,322 | ₩23,577 | +0.92% | 13.1만 |
|---|
| 2026.01.20 | ₩23,268 | ₩23,349 | ₩23,094 | ₩23,161 | -0.46% | 13.3만 |
|---|
| 2026.01.16 | ₩23,281 | ₩23,402 | ₩23,241 | ₩23,389 | +0.46% | 3.9만 |
|---|
| 2026.01.15 | ₩23,322 | ₩23,402 | ₩23,228 | ₩23,228 | -0.40% | 2.9만 |
|---|
| 2026.01.14 | ₩23,188 | ₩23,255 | ₩23,107 | ₩23,228 | +0.17% | 4.3만 |
|---|
| 2026.01.13 | ₩23,000 | ₩23,147 | ₩22,960 | ₩23,040 | +0.17% | 2.4만 |
|---|
| 2026.01.12 | ₩22,544 | ₩22,973 | ₩22,463 | ₩22,960 | +1.84% | 2.8만 |
|---|
| 2026.01.09 | ₩22,356 | ₩22,557 | ₩22,329 | ₩22,544 | +0.84% | 1.3만 |
|---|
| 2026.01.08 | ₩22,262 | ₩22,437 | ₩22,262 | ₩22,343 | +0.36% | 2.5만 |
|---|
| 2026.01.07 | ₩22,463 | ₩22,477 | ₩22,356 | ₩22,423 | -0.18% | 1.8만 |
|---|
| 2026.01.06 | ₩22,343 | ₩22,504 | ₩22,316 | ₩22,490 | +0.66% | 1.5만 |
|---|
| 2026.01.05 | ₩22,209 | ₩22,463 | ₩22,128 | ₩22,329 | +0.54% | 14.2만 |
|---|
| 2026.01.02 | ₩21,873 | ₩22,316 | ₩21,873 | ₩22,316 | +2.02% | 3.8만 |
|---|
| 2025.12.31 | ₩21,632 | ₩21,712 | ₩21,551 | ₩21,565 | -0.31% | 6.5천 |
|---|
| 2025.12.30 | ₩21,833 | ₩21,914 | ₩21,739 | ₩21,793 | -0.18% | 1.6만 |
|---|
| 2025.12.29 | ₩21,847 | ₩21,914 | ₩21,753 | ₩21,833 | -0.06% | 1.4만 |
|---|
| 2025.12.26 | ₩21,981 | ₩21,981 | ₩21,873 | ₩21,981 | 0.00% | 8.5천 |
|---|
| 2025.12.24 | ₩21,860 | ₩21,981 | ₩21,860 | ₩21,981 | +0.55% | 7.4천 |
|---|
| 2025.12.23 | ₩21,873 | ₩21,873 | ₩21,793 | ₩21,833 | -0.18% | 2.4만 |
|---|
| 2025.12.22 | ₩21,672 | ₩21,940 | ₩21,672 | ₩21,860 | +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 | ₩21,391 | +0.06% | 2만 |
|---|
| 2025.12.17 | ₩21,712 | ₩21,712 | ₩21,176 | ₩21,176 | -2.47% | 6.7만 |
|---|
| 2025.12.16 | ₩21,632 | ₩21,779 | ₩21,511 | ₩21,592 | -0.19% | 3.9만 |
|---|
| 2025.12.15 | ₩21,954 | ₩21,954 | ₩21,739 | ₩21,739 | -0.98% | 2.1만 |
|---|
| 2025.12.12 | ₩22,128 | ₩22,128 | ₩21,726 | ₩21,726 | -1.82% | 1.5만 |
|---|
| 2025.12.11 | ₩21,914 | ₩22,061 | ₩21,726 | ₩22,061 | +0.67% | 1.6만 |
|---|
| 2025.12.10 | ₩21,659 | ₩22,075 | ₩21,659 | ₩21,967 | +1.42% | 3.2만 |
|---|
| 2025.12.09 | ₩21,592 | ₩21,793 | ₩21,498 | ₩21,645 | +0.25% | 6.7만 |
|---|
| 2025.12.08 | ₩21,793 | ₩21,820 | ₩21,619 | ₩21,739 | -0.25% | 1.8만 |
|---|
| 2025.12.05 | ₩21,806 | ₩21,914 | ₩21,686 | ₩21,686 | -0.55% | 7.6만 |
|---|
| 2025.12.04 | ₩21,458 | ₩21,726 | ₩21,458 | ₩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 | ₩21,391 | +0.06% | 8.9만 |
|---|
| 2025.12.01 | ₩21,525 | ₩21,525 | ₩21,337 | ₩21,377 | -0.69% | 88만 |
|---|
| 2025.11.28 | ₩21,391 | ₩21,712 | ₩21,391 | ₩21,712 | +1.50% | 6.7천 |
|---|
| 2025.11.26 | ₩21,015 | ₩21,377 | ₩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 | ₩20,733 | ₩20,479 | ₩20,666 | +0.92% | 3만 |
|---|
| 2025.11.21 | ₩20,505 | ₩20,666 | ₩20,090 | ₩20,599 | +0.46% | 12.1만 |
|---|
| 2025.11.20 | ₩21,551 | ₩21,605 | ₩20,586 | ₩20,586 | -4.48% | 21.8만 |
|---|
| 2025.11.19 | ₩21,270 | ₩21,511 | ₩21,176 | ₩21,270 | 0.00% | 16만 |
|---|
| 2025.11.18 | ₩21,364 | ₩21,605 | ₩21,149 | ₩21,404 | +0.19% | 50만 |
|---|
| 2025.11.17 | ₩21,833 | ₩22,075 | ₩21,538 | ₩21,739 | -0.43% | 327.4만 |
|---|
| 2025.11.14 | ₩21,632 | ₩22,142 | ₩21,511 | ₩21,940 | +1.43% | 3.5만 |
|---|
| 2025.11.13 | ₩22,852 | ₩22,852 | ₩22,048 | ₩22,075 | -3.40% | 1.3만 |
|---|
| 2025.11.12 | ₩22,839 | ₩22,839 | ₩22,530 | ₩22,665 | -0.76% | 1.4만 |
|---|
| 2025.11.11 | ₩22,960 | ₩23,027 | ₩22,745 | ₩22,812 | -0.64% | 1.2만 |
|---|
| 2025.11.10 | ₩22,839 | ₩23,188 | ₩22,718 | ₩23,054 | +0.94% | 7.6만 |
|---|
| 2025.11.07 | ₩22,168 | ₩22,437 | ₩21,753 | ₩22,437 | +1.21% | 4.2만 |
|---|
| 2025.11.06 | ₩22,732 | ₩22,919 | ₩22,316 | ₩22,450 | -1.24% | 1.4만 |
|---|
| 2025.11.05 | ₩22,048 | ₩22,785 | ₩22,048 | ₩22,665 | +2.80% | 3.7만 |
|---|
| 2025.11.04 | ₩22,115 | ₩22,222 | ₩21,820 | ₩21,847 | -1.21% | 1.6만 |
|---|
| 2025.11.03 | ₩22,504 | ₩22,638 | ₩22,437 | ₩22,490 | -0.06% | 4만 |
|---|
| 2025.10.31 | ₩22,088 | ₩22,343 | ₩22,088 | ₩22,343 | +1.15% | 1.5만 |
|---|
| 2025.10.30 | ₩22,343 | ₩22,343 | ₩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 | ₩22,410 | ₩22,463 | ₩22,329 | ₩22,383 | -0.12% | 1.5만 |
|---|
| 2025.10.27 | ₩22,289 | ₩22,329 | ₩22,182 | ₩22,222 | -0.30% | 3.9만 |
|---|
| 2025.10.24 | ₩21,994 | ₩22,209 | ₩21,994 | ₩22,195 | +0.91% | 2.7만 |
|---|
| 2025.10.23 | ₩21,417 | ₩21,753 | ₩21,417 | ₩21,632 | +1.00% | 1.1만 |
|---|
| 2025.10.22 | ₩21,632 | ₩21,699 | ₩21,082 | ₩21,364 | -1.24% | 2.6만 |
|---|
| 2025.10.21 | ₩21,927 | ₩21,967 | ₩21,726 | ₩21,739 | -0.86% | 9.3천 |
|---|
| 2025.10.20 | ₩21,954 | ₩22,128 | ₩21,954 | ₩22,061 | +0.49% | 3.1만 |
|---|
| 2025.10.17 | ₩21,900 | ₩21,940 | ₩21,686 | ₩21,833 | -0.31% | 1.8만 |
|---|
| 2025.10.16 | ₩22,370 | ₩22,530 | ₩21,967 | ₩22,021 | -1.56% | 1.6만 |
|---|
| 2025.10.15 | ₩22,182 | ₩22,396 | ₩22,061 | ₩22,316 | +0.60% | 3만 |
|---|
| 2025.10.14 | ₩21,471 | ₩21,927 | ₩21,350 | ₩21,820 | +1.62% | 1.8만 |
|---|
| 2025.10.13 | ₩21,297 | ₩21,726 | ₩21,297 | ₩21,726 | +2.02% | 1.6만 |
|---|
| 2025.10.10 | ₩21,511 | ₩21,619 | ₩20,680 | ₩20,733 | -3.62% | 2.4만 |
|---|