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 | ₩22,475 | ₩22,502 | ₩22,314 | ₩22,461 | -0.06% | 8만 |
| 2026.10.08 | ₩22,287 | ₩22,381 | ₩21,952 | ₩22,140 | -0.66% | 22만 |
| 2026.10.07 | ₩22,542 | ₩22,622 | ₩22,394 | ₩22,461 | -0.36% | 4만 |
| 2026.10.06 | ₩23,025 | ₩23,078 | ₩22,891 | ₩22,891 | -0.58% | 1.2만 |
| 2026.10.05 | ₩22,850 | ₩22,850 | ₩22,622 | ₩22,756 | -0.41% | 9.7만 |
| 2026.10.02 | ₩22,877 | ₩23,078 | ₩22,850 | ₩22,944 | +0.29% | 3.3만 |
| 2026.10.01 | ₩22,488 | ₩22,515 | ₩22,314 | ₩22,461 | -0.12% | 3.9만 |
| 2026.09.30 | ₩22,689 | ₩22,743 | ₩22,515 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,515 |
| -0.77% |
| 1.4만 |
| 2026.09.29 | ₩22,381 | ₩22,502 | ₩22,354 | ₩22,448 | +0.30% | 1.6만 |
|---|
| 2026.09.28 | ₩22,596 | ₩22,609 | ₩22,381 | ₩22,448 | -0.65% | 3.1만 |
|---|
| 2026.09.25 | ₩22,649 | ₩22,730 | ₩22,596 | ₩22,703 | +0.24% | 8.6만 |
|---|
| 2026.09.24 | ₩22,596 | ₩22,609 | ₩22,327 | ₩22,435 | -0.71% | 3.9만 |
|---|
| 2026.09.23 | ₩23,253 | ₩23,253 | ₩22,770 | ₩22,783 | -2.02% | 2.4만 |
|---|
| 2026.09.22 | ₩23,333 | ₩23,481 | ₩23,333 | ₩23,400 | +0.29% | 2.2만 |
|---|
| 2026.09.21 | ₩23,266 | ₩23,400 | ₩23,118 | ₩23,360 | +0.40% | 6만 |
|---|
| 2026.09.18 | ₩23,186 | ₩23,186 | ₩22,944 | ₩23,078 | -0.46% | 1.5만 |
|---|
| 2026.09.17 | ₩23,065 | ₩23,239 | ₩23,065 | ₩23,132 | +0.29% | 2.7만 |
|---|
| 2026.09.16 | ₩23,025 | ₩23,038 | ₩22,582 | ₩22,716 | -1.34% | 4.3만 |
|---|
| 2026.09.15 | ₩22,891 | ₩22,917 | ₩22,703 | ₩22,756 | -0.59% | 5.2만 |
|---|
| 2026.09.14 | ₩22,837 | ₩22,971 | ₩22,770 | ₩22,823 | -0.06% | 18.5만 |
|---|
| 2026.09.11 | ₩23,588 | ₩23,668 | ₩23,494 | ₩23,507 | -0.34% | 2.3만 |
|---|
| 2026.09.10 | ₩23,414 | ₩23,467 | ₩23,279 | ₩23,293 | -0.52% | 6.4만 |
|---|
| 2026.09.09 | ₩24,017 | ₩24,017 | ₩23,735 | ₩23,789 | -0.95% | 19.5만 |
|---|
| 2026.09.08 | ₩23,816 | ₩24,097 | ₩23,816 | ₩23,950 | +0.56% | 16.9만 |
|---|
| 2026.09.04 | ₩23,481 | ₩23,749 | ₩23,481 | ₩23,749 | +1.14% | 1.3만 |
|---|
| 2026.09.03 | ₩23,400 | ₩23,561 | ₩23,306 | ₩23,521 | +0.52% | 5.7만 |
|---|
| 2026.09.02 | ₩23,387 | ₩23,387 | ₩23,226 | ₩23,346 | -0.17% | 57만 |
|---|
| 2026.09.01 | ₩23,588 | ₩23,601 | ₩23,346 | ₩23,440 | -0.63% | 21.3만 |
|---|
| 2026.08.31 | ₩23,936 | ₩23,963 | ₩23,615 | ₩23,709 | -0.95% | 373.4만 |
|---|
| 2026.08.28 | ₩24,392 | ₩24,433 | ₩24,017 | ₩24,084 | -1.26% | 2만 |
|---|
| 2026.08.27 | ₩24,312 | ₩24,392 | ₩24,272 | ₩24,379 | +0.28% | 3만 |
|---|
| 2026.08.26 | ₩24,151 | ₩24,245 | ₩24,017 | ₩24,071 | -0.33% | 2.4만 |
|---|
| 2026.08.25 | ₩24,124 | ₩24,232 | ₩24,071 | ₩24,218 | +0.39% | 1.1만 |
|---|
| 2026.08.24 | ₩24,218 | ₩24,218 | ₩23,896 | ₩23,990 | -0.94% | 4.5만 |
|---|
| 2026.08.21 | ₩24,325 | ₩24,379 | ₩24,164 | ₩24,191 | -0.55% | 7.3만 |
|---|
| 2026.08.20 | ₩24,339 | ₩24,339 | ₩24,084 | ₩24,232 | -0.44% | 5.6만 |
|---|
| 2026.08.19 | ₩24,366 | ₩24,392 | ₩24,232 | ₩24,366 | 0.00% | 2.4만 |
|---|
| 2026.08.18 | ₩24,486 | ₩24,486 | ₩24,138 | ₩24,178 | -1.26% | 4.6만 |
|---|
| 2026.08.17 | ₩24,956 | ₩24,982 | ₩24,701 | ₩24,768 | -0.75% | 4.3만 |
|---|
| 2026.08.14 | ₩24,754 | ₩24,996 | ₩24,741 | ₩24,808 | +0.22% | 3.7만 |
|---|
| 2026.08.13 | ₩24,754 | ₩24,982 | ₩24,754 | ₩24,875 | +0.49% | 3.7만 |
|---|
| 2026.08.12 | ₩24,915 | ₩25,117 | ₩24,822 | ₩24,862 | -0.22% | 4.5만 |
|---|
| 2026.08.11 | ₩24,433 | ₩24,647 | ₩24,392 | ₩24,486 | +0.22% | 1.9만 |
|---|
| 2026.08.10 | ₩24,486 | ₩24,486 | ₩24,312 | ₩24,379 | -0.44% | 2.5만 |
|---|
| 2026.08.07 | ₩24,406 | ₩24,540 | ₩24,205 | ₩24,446 | +0.16% | 2.3만 |
|---|
| 2026.08.06 | ₩24,111 | ₩24,312 | ₩24,030 | ₩24,044 | -0.28% | 3.9만 |
|---|
| 2026.08.05 | ₩24,553 | ₩24,553 | ₩24,151 | ₩24,164 | -1.58% | 13.9만 |
|---|
| 2026.08.04 | ₩24,084 | ₩24,620 | ₩24,084 | ₩24,567 | +2.00% | 9.1만 |
|---|
| 2026.08.03 | ₩23,279 | ₩23,802 | ₩23,266 | ₩23,655 | +1.61% | 5만 |
|---|
| 2026.07.31 | ₩23,414 | ₩23,454 | ₩23,038 | ₩23,226 | -0.80% | 17.2만 |
|---|
| 2026.07.30 | ₩22,944 | ₩23,279 | ₩22,944 | ₩23,279 | +1.46% | 2.7만 |
|---|
| 2026.07.29 | ₩22,850 | ₩22,998 | ₩22,448 | ₩22,448 | -1.76% | 12.4만 |
|---|
| 2026.07.28 | ₩22,984 | ₩23,051 | ₩22,730 | ₩23,011 | +0.12% | 4만 |
|---|
| 2026.07.27 | ₩23,802 | ₩23,802 | ₩23,387 | ₩23,601 | -0.85% | 4.7만 |
|---|
| 2026.07.24 | ₩24,057 | ₩24,057 | ₩23,668 | ₩23,709 | -1.45% | 3.6만 |
|---|
| 2026.07.23 | ₩24,339 | ₩24,406 | ₩24,044 | ₩24,191 | -0.61% | 1.3만 |
|---|
| 2026.07.22 | ₩24,473 | ₩24,647 | ₩24,419 | ₩24,419 | -0.22% | 2.4만 |
|---|
| 2026.07.21 | ₩24,285 | ₩24,500 | ₩24,232 | ₩24,419 | +0.55% | 3.3만 |
|---|
| 2026.07.20 | ₩24,392 | ₩24,392 | ₩24,004 | ₩24,044 | -1.43% | 3.2만 |
|---|
| 2026.07.17 | ₩23,977 | ₩24,392 | ₩23,977 | ₩24,339 | +1.51% | 3.1만 |
|---|
| 2026.07.16 | ₩24,728 | ₩24,728 | ₩24,339 | ₩24,419 | -1.25% | 10.1만 |
|---|
| 2026.07.15 | ₩24,969 | ₩25,224 | ₩24,728 | ₩25,023 | +0.21% | 3만 |
|---|
| 2026.07.14 | ₩24,781 | ₩24,996 | ₩24,701 | ₩24,808 | +0.11% | 2만 |
|---|
| 2026.07.13 | ₩24,754 | ₩24,754 | ₩24,406 | ₩24,459 | -1.19% | 3.9만 |
|---|
| 2026.07.10 | ₩24,956 | ₩25,090 | ₩24,875 | ₩24,982 | +0.11% | 2.9만 |
|---|
| 2026.07.09 | ₩24,875 | ₩25,076 | ₩24,875 | ₩24,969 | +0.38% | 2.2만 |
|---|
| 2026.07.08 | ₩24,728 | ₩24,848 | ₩24,406 | ₩24,848 | +0.49% | 9.4만 |
|---|
| 2026.07.07 | ₩25,626 | ₩25,626 | ₩24,996 | ₩25,063 | -2.20% | 4만 |
|---|
| 2026.07.06 | ₩25,760 | ₩26,243 | ₩25,760 | ₩26,149 | +1.51% | 11.1만 |
|---|
| 2026.07.02 | ₩26,002 | ₩26,323 | ₩25,412 | ₩25,532 | -1.81% | 6.5만 |
|---|
| 2026.07.01 | ₩26,015 | ₩26,230 | ₩25,894 | ₩25,894 | -0.46% | 7.6만 |
|---|
| 2026.06.30 | ₩26,002 | ₩26,297 | ₩26,002 | ₩26,283 | +1.08% | 5.5만 |
|---|
| 2026.06.29 | ₩25,613 | ₩25,800 | ₩25,331 | ₩25,774 | +0.63% | 11.7만 |
|---|
| 2026.06.26 | ₩25,385 | ₩25,465 | ₩25,184 | ₩25,291 | -0.37% | 4.2만 |
|---|
| 2026.06.25 | ₩26,136 | ₩26,136 | ₩25,640 | ₩25,760 | -1.44% | 9만 |
|---|
| 2026.06.24 | ₩26,042 | ₩26,216 | ₩25,693 | ₩25,854 | -0.72% | 4.8만 |
|---|
| 2026.06.23 | ₩26,377 | ₩26,551 | ₩26,109 | ₩26,216 | -0.61% | 3.4만 |
|---|
| 2026.06.22 | ₩27,369 | ₩27,436 | ₩27,276 | ₩27,410 | +0.15% | 2.1만 |
|---|
| 2026.06.18 | ₩26,887 | ₩27,222 | ₩26,860 | ₩27,222 | +1.25% | 2.9만 |
|---|
| 2026.06.17 | ₩27,302 | ₩27,557 | ₩26,940 | ₩26,940 | -1.33% | 6.6만 |
|---|
| 2026.06.16 | ₩27,436 | ₩27,597 | ₩27,155 | ₩27,155 | -1.03% | 3.5만 |
|---|
| 2026.06.15 | ₩27,718 | ₩27,973 | ₩27,557 | ₩27,584 | -0.48% | 30.8만 |
|---|
| 2026.06.12 | ₩27,316 | ₩27,410 | ₩27,168 | ₩27,356 | +0.15% | 2만 |
|---|
| 2026.06.11 | ₩26,618 | ₩27,155 | ₩26,323 | ₩27,155 | +2.02% | 6.3만 |
|---|
| 2026.06.10 | ₩26,739 | ₩26,887 | ₩26,230 | ₩26,270 | -1.76% | 3.2만 |
|---|
| 2026.06.09 | ₩27,758 | ₩27,839 | ₩26,592 | ₩27,088 | -2.42% | 4.4만 |
|---|
| 2026.06.08 | ₩27,825 | ₩27,906 | ₩27,477 | ₩27,477 | -1.25% | 5만 |
|---|
| 2026.06.05 | ₩28,925 | ₩28,925 | ₩27,571 | ₩27,825 | -3.80% | 3.8만 |
|---|
| 2026.06.04 | ₩29,582 | ₩29,850 | ₩29,314 | ₩29,770 | +0.63% | 4.7만 |
|---|
| 2026.06.03 | ₩30,051 | ₩30,051 | ₩29,756 | ₩29,837 | -0.71% | 4.5만 |
|---|
| 2026.06.02 | ₩29,703 | ₩30,145 | ₩29,703 | ₩30,118 | +1.40% | 16.2만 |
|---|
| 2026.06.01 | ₩29,703 | ₩30,038 | ₩29,622 | ₩29,984 | +0.95% | 7.7만 |
|---|
| 2026.05.29 | ₩29,971 | ₩29,971 | ₩29,555 | ₩29,756 | -0.72% | 2.3만 |
|---|
| 2026.05.28 | ₩29,770 | ₩30,279 | ₩29,716 | ₩30,092 | +1.08% | 4.7만 |
|---|
| 2026.05.27 | ₩29,756 | ₩29,904 | ₩29,502 | ₩29,797 | +0.14% | 5.4만 |
|---|
| 2026.05.26 | ₩29,730 | ₩30,105 | ₩29,649 | ₩30,051 | +1.08% | 2.5만 |
|---|
| 2026.05.22 | ₩28,885 | ₩29,274 | ₩28,885 | ₩29,113 | +0.79% | 1.7만 |
|---|
| 2026.05.21 | ₩27,812 | ₩28,697 | ₩27,812 | ₩28,603 | +2.84% | 2.7만 |
|---|
| 2026.05.20 | ₩27,356 | ₩27,772 | ₩27,235 | ₩27,772 | +1.52% | 3.2만 |
|---|
| 2026.05.19 | ₩27,664 | ₩27,664 | ₩27,034 | ₩27,329 | -1.21% | 12.4만 |
|---|
| 2026.05.18 | ₩28,804 | ₩28,804 | ₩27,906 | ₩28,161 | -2.23% | 5.4만 |
|---|
| 2026.05.15 | ₩28,268 | ₩28,617 | ₩28,013 | ₩28,469 | +0.71% | 13.7만 |
|---|
| 2026.05.14 | ₩29,086 | ₩29,193 | ₩28,804 | ₩29,166 | +0.28% | 5.8만 |
|---|
| 2026.05.13 | ₩28,844 | ₩29,207 | ₩28,576 | ₩29,180 | +1.16% | 3.5만 |
|---|
| 2026.05.12 | ₩29,005 | ₩29,005 | ₩28,268 | ₩28,764 | -0.83% | 5.6만 |
|---|
| 2026.05.11 | ₩29,247 | ₩29,957 | ₩29,247 | ₩29,662 | +1.42% | 9.6만 |
|---|
| 2026.05.08 | ₩29,059 | ₩29,341 | ₩28,898 | ₩29,341 | +0.97% | 3.7만 |
|---|
| 2026.05.07 | ₩29,300 | ₩29,300 | ₩28,643 | ₩28,791 | -1.74% | 7.5만 |
|---|
| 2026.05.06 | ₩29,019 | ₩29,193 | ₩28,831 | ₩29,180 | +0.55% | 5.4만 |
|---|
| 2026.05.05 | ₩28,590 | ₩28,912 | ₩28,590 | ₩28,885 | +1.03% | 10.9만 |
|---|
| 2026.05.04 | ₩28,214 | ₩28,335 | ₩27,852 | ₩28,120 | -0.33% | 5만 |
|---|
| 2026.05.01 | ₩28,120 | ₩28,268 | ₩28,094 | ₩28,161 | +0.14% | 8.8만 |
|---|
| 2026.04.30 | ₩27,651 | ₩28,080 | ₩27,530 | ₩28,067 | +1.50% | 5.9만 |
|---|
| 2026.04.29 | ₩27,383 | ₩27,396 | ₩27,141 | ₩27,316 | -0.24% | 5.5만 |
|---|
| 2026.04.28 | ₩27,074 | ₩27,074 | ₩26,820 | ₩26,994 | -0.30% | 3.6만 |
|---|
| 2026.04.27 | ₩27,517 | ₩27,517 | ₩27,208 | ₩27,329 | -0.68% | 24.4만 |
|---|
| 2026.04.24 | ₩27,262 | ₩27,383 | ₩27,141 | ₩27,343 | +0.30% | 2.5만 |
|---|
| 2026.04.23 | ₩27,061 | ₩27,088 | ₩26,538 | ₩26,846 | -0.79% | 13.8만 |
|---|
| 2026.04.22 | ₩26,753 | ₩27,115 | ₩26,753 | ₩27,021 | +1.00% | 6.3만 |
|---|
| 2026.04.21 | ₩26,739 | ₩26,873 | ₩26,256 | ₩26,417 | -1.20% | 4.8만 |
|---|
| 2026.04.20 | ₩26,444 | ₩26,672 | ₩26,390 | ₩26,672 | +0.86% | 5.2만 |
|---|
| 2026.04.17 | ₩26,820 | ₩26,846 | ₩26,444 | ₩26,592 | -0.85% | 4.8만 |
|---|
| 2026.04.16 | ₩26,444 | ₩26,484 | ₩26,122 | ₩26,323 | -0.46% | 2.9만 |
|---|
| 2026.04.15 | ₩26,256 | ₩26,364 | ₩26,082 | ₩26,163 | -0.36% | 5.7만 |
|---|
| 2026.04.14 | ₩25,814 | ₩26,176 | ₩25,814 | ₩26,163 | +1.35% | 6.1만 |
|---|
| 2026.04.13 | ₩25,277 | ₩25,666 | ₩25,277 | ₩25,666 | +1.54% | 4.9만 |
|---|
| 2026.04.10 | ₩25,184 | ₩25,398 | ₩25,184 | ₩25,304 | +0.48% | 2.5만 |
|---|
| 2026.04.09 | ₩24,942 | ₩25,210 | ₩24,848 | ₩25,063 | +0.48% | 2.6만 |
|---|
| 2026.04.08 | ₩25,117 | ₩25,117 | ₩24,714 | ₩24,956 | -0.64% | 4.7만 |
|---|
| 2026.04.07 | ₩24,151 | ₩24,151 | ₩23,601 | ₩23,990 | -0.67% | 2.6만 |
|---|
| 2026.04.06 | ₩24,325 | ₩24,392 | ₩24,191 | ₩24,325 | 0.00% | 2.4만 |
|---|
| 2026.04.02 | ₩23,735 | ₩24,205 | ₩23,735 | ₩24,151 | +1.75% | 1.8만 |
|---|
| 2026.04.01 | ₩24,151 | ₩24,379 | ₩24,097 | ₩24,191 | +0.17% | 6만 |
|---|
| 2026.03.31 | ₩23,427 | ₩24,084 | ₩23,427 | ₩24,044 | +2.63% | 6.2만 |
|---|
| 2026.03.30 | ₩23,762 | ₩23,762 | ₩23,199 | ₩23,266 | -2.09% | 3.9만 |
|---|
| 2026.03.27 | ₩23,534 | ₩23,628 | ₩23,373 | ₩23,454 | -0.34% | 7.7만 |
|---|
| 2026.03.26 | ₩24,057 | ₩24,111 | ₩23,655 | ₩23,695 | -1.51% | 4.9만 |
|---|
| 2026.03.25 | ₩24,124 | ₩24,379 | ₩24,124 | ₩24,218 | +0.39% | 2.7만 |
|---|
| 2026.03.24 | ₩23,454 | ₩23,910 | ₩23,454 | ₩23,695 | +1.03% | 2.9만 |
|---|
| 2026.03.23 | ₩23,722 | ₩24,151 | ₩23,695 | ₩23,896 | +0.73% | 7.4만 |
|---|
| 2026.03.20 | ₩23,977 | ₩24,111 | ₩23,212 | ₩23,373 | -2.52% | 5.3만 |
|---|
| 2026.03.19 | ₩23,507 | ₩24,004 | ₩23,400 | ₩23,950 | +1.88% | 4.7만 |
|---|
| 2026.03.18 | ₩24,124 | ₩24,232 | ₩23,802 | ₩23,843 | -1.17% | 23.1만 |
|---|
| 2026.03.17 | ₩24,151 | ₩24,299 | ₩24,111 | ₩24,299 | +0.61% | 3만 |
|---|
| 2026.03.16 | ₩23,869 | ₩24,057 | ₩23,843 | ₩24,044 | +0.73% | 3.1만 |
|---|
| 2026.03.13 | ₩23,869 | ₩24,084 | ₩23,440 | ₩23,440 | -1.80% | 1.1만 |
|---|
| 2026.03.12 | ₩23,802 | ₩23,869 | ₩23,534 | ₩23,628 | -0.73% | 3.2만 |
|---|
| 2026.03.11 | ₩23,709 | ₩24,044 | ₩23,709 | ₩23,883 | +0.74% | 2만 |
|---|
| 2026.03.10 | ₩23,548 | ₩23,936 | ₩23,507 | ₩23,507 | -0.17% | 14만 |
|---|
| 2026.03.09 | ₩22,864 | ₩23,561 | ₩22,810 | ₩23,507 | +2.82% | 2만 |
|---|
| 2026.03.06 | ₩23,065 | ₩23,320 | ₩23,011 | ₩23,172 | +0.47% | 1.4만 |
|---|
| 2026.03.05 | ₩23,628 | ₩23,655 | ₩22,971 | ₩23,226 | -1.70% | 4.5만 |
|---|
| 2026.03.04 | ₩23,494 | ₩23,856 | ₩23,481 | ₩23,802 | +1.31% | 2.2만 |
|---|
| 2026.03.03 | ₩23,481 | ₩23,709 | ₩23,011 | ₩23,494 | +0.06% | 11.9만 |
|---|
| 2026.03.02 | ₩24,339 | ₩24,875 | ₩24,339 | ₩24,741 | +1.65% | 14.8만 |
|---|
| 2026.02.27 | ₩24,915 | ₩24,915 | ₩24,527 | ₩24,620 | -1.18% | 8.3만 |
|---|
| 2026.02.26 | ₩25,157 | ₩25,157 | ₩24,647 | ₩24,942 | -0.85% | 5.6만 |
|---|
| 2026.02.25 | ₩25,170 | ₩25,331 | ₩25,170 | ₩25,237 | +0.27% | 2.1만 |
|---|
| 2026.02.24 | ₩24,714 | ₩25,063 | ₩24,714 | ₩24,996 | +1.14% | 3.5만 |
|---|
| 2026.02.23 | ₩24,714 | ₩24,754 | ₩24,459 | ₩24,594 | -0.49% | 11.9만 |
|---|
| 2026.02.20 | ₩24,339 | ₩24,674 | ₩24,339 | ₩24,661 | +1.32% | 7.9만 |
|---|
| 2026.02.19 | ₩24,379 | ₩24,419 | ₩24,178 | ₩24,419 | +0.17% | 2만 |
|---|
| 2026.02.18 | ₩24,553 | ₩24,701 | ₩24,446 | ₩24,594 | +0.16% | 3.1만 |
|---|
| 2026.02.17 | ₩24,258 | ₩24,433 | ₩24,044 | ₩24,433 | +0.72% | 3만 |
|---|
| 2026.02.13 | ₩24,044 | ₩24,325 | ₩23,896 | ₩24,285 | +1.00% | 1.5만 |
|---|
| 2026.02.12 | ₩24,634 | ₩24,674 | ₩24,017 | ₩24,017 | -2.50% | 12.7만 |
|---|
| 2026.02.11 | ₩24,540 | ₩24,567 | ₩24,138 | ₩24,527 | -0.05% | 22.5만 |
|---|
| 2026.02.10 | ₩24,325 | ₩24,500 | ₩24,272 | ₩24,299 | -0.11% | 3만 |
|---|
| 2026.02.09 | ₩24,164 | ₩24,419 | ₩24,071 | ₩24,392 | +0.94% | 38.6만 |
|---|
| 2026.02.06 | ₩23,655 | ₩24,164 | ₩23,655 | ₩24,164 | +2.15% | 5.1만 |
|---|
| 2026.02.05 | ₩23,776 | ₩23,883 | ₩23,454 | ₩23,561 | -0.90% | 4.8만 |
|---|
| 2026.02.04 | ₩24,419 | ₩24,459 | ₩23,789 | ₩24,084 | -1.37% | 2.8만 |
|---|
| 2026.02.03 | ₩23,615 | ₩23,977 | ₩23,615 | ₩23,963 | +1.48% | 7.9만 |
|---|
| 2026.02.02 | ₩23,253 | ₩23,494 | ₩23,226 | ₩23,414 | +0.69% | 4만 |
|---|
| 2026.01.30 | ₩24,004 | ₩24,124 | ₩23,467 | ₩23,601 | -1.68% | 9.7만 |
|---|
| 2026.01.29 | ₩24,620 | ₩24,620 | ₩23,923 | ₩24,325 | -1.20% | 5.9만 |
|---|
| 2026.01.28 | ₩24,567 | ₩24,647 | ₩24,459 | ₩24,540 | -0.11% | 1.5만 |
|---|
| 2026.01.27 | ₩24,299 | ₩24,594 | ₩24,285 | ₩24,486 | +0.77% | 4.5만 |
|---|
| 2026.01.26 | ₩24,299 | ₩24,406 | ₩24,151 | ₩24,205 | -0.39% | 6.7만 |
|---|
| 2026.01.23 | ₩24,285 | ₩24,366 | ₩24,097 | ₩24,312 | +0.11% | 2.5만 |
|---|
| 2026.01.22 | ₩23,950 | ₩24,299 | ₩23,936 | ₩24,164 | +0.90% | 12.4만 |
|---|
| 2026.01.21 | ₩23,360 | ₩23,682 | ₩23,320 | ₩23,574 | +0.92% | 13.1만 |
|---|
| 2026.01.20 | ₩23,266 | ₩23,346 | ₩23,092 | ₩23,159 | -0.46% | 13.3만 |
|---|
| 2026.01.16 | ₩23,279 | ₩23,400 | ₩23,239 | ₩23,387 | +0.46% | 3.9만 |
|---|
| 2026.01.15 | ₩23,320 | ₩23,400 | ₩23,226 | ₩23,226 | -0.40% | 2.9만 |
|---|
| 2026.01.14 | ₩23,186 | ₩23,253 | ₩23,105 | ₩23,226 | +0.17% | 4.3만 |
|---|
| 2026.01.13 | ₩22,998 | ₩23,145 | ₩22,958 | ₩23,038 | +0.17% | 2.4만 |
|---|
| 2026.01.12 | ₩22,542 | ₩22,971 | ₩22,461 | ₩22,958 | +1.84% | 2.8만 |
|---|
| 2026.01.09 | ₩22,354 | ₩22,555 | ₩22,327 | ₩22,542 | +0.84% | 1.3만 |
|---|
| 2026.01.08 | ₩22,260 | ₩22,435 | ₩22,260 | ₩22,341 | +0.36% | 2.5만 |
|---|
| 2026.01.07 | ₩22,461 | ₩22,475 | ₩22,354 | ₩22,421 | -0.18% | 1.8만 |
|---|
| 2026.01.06 | ₩22,341 | ₩22,502 | ₩22,314 | ₩22,488 | +0.66% | 1.5만 |
|---|
| 2026.01.05 | ₩22,207 | ₩22,461 | ₩22,126 | ₩22,327 | +0.54% | 14.2만 |
|---|
| 2026.01.02 | ₩21,871 | ₩22,314 | ₩21,871 | ₩22,314 | +2.02% | 3.8만 |
|---|
| 2025.12.31 | ₩21,630 | ₩21,710 | ₩21,550 | ₩21,563 | -0.31% | 6.5천 |
|---|
| 2025.12.30 | ₩21,831 | ₩21,912 | ₩21,737 | ₩21,791 | -0.18% | 1.6만 |
|---|
| 2025.12.29 | ₩21,845 | ₩21,912 | ₩21,751 | ₩21,831 | -0.06% | 1.4만 |
|---|
| 2025.12.26 | ₩21,979 | ₩21,979 | ₩21,871 | ₩21,979 | 0.00% | 8.5천 |
|---|
| 2025.12.24 | ₩21,858 | ₩21,979 | ₩21,858 | ₩21,979 | +0.55% | 7.4천 |
|---|
| 2025.12.23 | ₩21,871 | ₩21,871 | ₩21,791 | ₩21,831 | -0.18% | 2.4만 |
|---|
| 2025.12.22 | ₩21,670 | ₩21,938 | ₩21,670 | ₩21,858 | +0.87% | 2.6만 |
|---|
| 2025.12.19 | ₩21,509 | ₩21,778 | ₩21,509 | ₩21,697 | +0.87% | 3.1만 |
|---|
| 2025.12.18 | ₩21,375 | ₩21,550 | ₩21,375 | ₩21,389 | +0.06% | 2만 |
|---|
| 2025.12.17 | ₩21,710 | ₩21,710 | ₩21,174 | ₩21,174 | -2.47% | 6.7만 |
|---|
| 2025.12.16 | ₩21,630 | ₩21,778 | ₩21,509 | ₩21,590 | -0.19% | 3.9만 |
|---|
| 2025.12.15 | ₩21,952 | ₩21,952 | ₩21,737 | ₩21,737 | -0.98% | 2.1만 |
|---|
| 2025.12.12 | ₩22,126 | ₩22,126 | ₩21,724 | ₩21,724 | -1.82% | 1.5만 |
|---|
| 2025.12.11 | ₩21,912 | ₩22,059 | ₩21,724 | ₩22,059 | +0.67% | 1.6만 |
|---|
| 2025.12.10 | ₩21,657 | ₩22,073 | ₩21,657 | ₩21,965 | +1.42% | 3.2만 |
|---|
| 2025.12.09 | ₩21,590 | ₩21,791 | ₩21,496 | ₩21,643 | +0.25% | 6.7만 |
|---|
| 2025.12.08 | ₩21,791 | ₩21,818 | ₩21,617 | ₩21,737 | -0.25% | 1.8만 |
|---|
| 2025.12.05 | ₩21,804 | ₩21,912 | ₩21,684 | ₩21,684 | -0.55% | 7.6만 |
|---|
| 2025.12.04 | ₩21,456 | ₩21,724 | ₩21,456 | ₩21,670 | +1.00% | 3.7만 |
|---|
| 2025.12.03 | ₩21,322 | ₩21,550 | ₩21,322 | ₩21,483 | +0.75% | 15.2만 |
|---|
| 2025.12.02 | ₩21,375 | ₩21,509 | ₩21,322 | ₩21,389 | +0.06% | 8.9만 |
|---|
| 2025.12.01 | ₩21,523 | ₩21,523 | ₩21,335 | ₩21,375 | -0.69% | 88만 |
|---|
| 2025.11.28 | ₩21,389 | ₩21,710 | ₩21,389 | ₩21,710 | +1.50% | 6.7천 |
|---|
| 2025.11.26 | ₩21,013 | ₩21,375 | ₩21,000 | ₩21,295 | +1.34% | 2.2만 |
|---|
| 2025.11.25 | ₩20,745 | ₩20,973 | ₩20,584 | ₩20,973 | +1.10% | 1.2만 |
|---|
| 2025.11.24 | ₩20,477 | ₩20,732 | ₩20,477 | ₩20,665 | +0.92% | 3만 |
|---|
| 2025.11.21 | ₩20,504 | ₩20,665 | ₩20,088 | ₩20,597 | +0.46% | 12.1만 |
|---|
| 2025.11.20 | ₩21,550 | ₩21,603 | ₩20,584 | ₩20,584 | -4.48% | 21.8만 |
|---|
| 2025.11.19 | ₩21,268 | ₩21,509 | ₩21,174 | ₩21,268 | 0.00% | 16만 |
|---|
| 2025.11.18 | ₩21,362 | ₩21,603 | ₩21,147 | ₩21,402 | +0.19% | 50만 |
|---|
| 2025.11.17 | ₩21,831 | ₩22,073 | ₩21,536 | ₩21,737 | -0.43% | 327.4만 |
|---|
| 2025.11.14 | ₩21,630 | ₩22,140 | ₩21,509 | ₩21,938 | +1.43% | 3.5만 |
|---|
| 2025.11.13 | ₩22,850 | ₩22,850 | ₩22,046 | ₩22,073 | -3.40% | 1.3만 |
|---|
| 2025.11.12 | ₩22,837 | ₩22,837 | ₩22,528 | ₩22,663 | -0.76% | 1.4만 |
|---|
| 2025.11.11 | ₩22,958 | ₩23,025 | ₩22,743 | ₩22,810 | -0.64% | 1.2만 |
|---|
| 2025.11.10 | ₩22,837 | ₩23,186 | ₩22,716 | ₩23,051 | +0.94% | 7.6만 |
|---|
| 2025.11.07 | ₩22,166 | ₩22,435 | ₩21,751 | ₩22,435 | +1.21% | 4.2만 |
|---|
| 2025.11.06 | ₩22,730 | ₩22,917 | ₩22,314 | ₩22,448 | -1.24% | 1.4만 |
|---|
| 2025.11.05 | ₩22,046 | ₩22,783 | ₩22,046 | ₩22,663 | +2.80% | 3.7만 |
|---|
| 2025.11.04 | ₩22,113 | ₩22,220 | ₩21,818 | ₩21,845 | -1.21% | 1.6만 |
|---|
| 2025.11.03 | ₩22,502 | ₩22,636 | ₩22,435 | ₩22,488 | -0.06% | 4만 |
|---|
| 2025.10.31 | ₩22,086 | ₩22,341 | ₩22,086 | ₩22,341 | +1.15% | 1.5만 |
|---|
| 2025.10.30 | ₩22,341 | ₩22,341 | ₩22,166 | ₩22,193 | -0.66% | 2.9만 |
|---|
| 2025.10.29 | ₩22,528 | ₩22,756 | ₩22,421 | ₩22,515 | -0.06% | 3.3만 |
|---|
| 2025.10.28 | ₩22,408 | ₩22,461 | ₩22,327 | ₩22,381 | -0.12% | 1.5만 |
|---|
| 2025.10.27 | ₩22,287 | ₩22,327 | ₩22,180 | ₩22,220 | -0.30% | 3.9만 |
|---|
| 2025.10.24 | ₩21,992 | ₩22,207 | ₩21,992 | ₩22,193 | +0.91% | 2.7만 |
|---|
| 2025.10.23 | ₩21,415 | ₩21,751 | ₩21,415 | ₩21,630 | +1.00% | 1.1만 |
|---|
| 2025.10.22 | ₩21,630 | ₩21,697 | ₩21,080 | ₩21,362 | -1.24% | 2.6만 |
|---|
| 2025.10.21 | ₩21,925 | ₩21,965 | ₩21,724 | ₩21,737 | -0.86% | 9.3천 |
|---|
| 2025.10.20 | ₩21,952 | ₩22,126 | ₩21,952 | ₩22,059 | +0.49% | 3.1만 |
|---|
| 2025.10.17 | ₩21,898 | ₩21,938 | ₩21,684 | ₩21,831 | -0.31% | 1.8만 |
|---|
| 2025.10.16 | ₩22,368 | ₩22,528 | ₩21,965 | ₩22,019 | -1.56% | 1.6만 |
|---|
| 2025.10.15 | ₩22,180 | ₩22,394 | ₩22,059 | ₩22,314 | +0.60% | 3만 |
|---|
| 2025.10.14 | ₩21,469 | ₩21,925 | ₩21,348 | ₩21,818 | +1.62% | 1.8만 |
|---|
| 2025.10.13 | ₩21,295 | ₩21,724 | ₩21,295 | ₩21,724 | +2.02% | 1.6만 |
|---|
| 2025.10.10 | ₩21,509 | ₩21,617 | ₩20,678 | ₩20,732 | -3.62% | 2.4만 |
|---|