시장 데이터를 불러오는 중
전체 종목
Invesco WilderHill Clean Energy ETF 과거 주가
Invesco WilderHill Clean Energy ETF · PBW · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco WilderHill Clean Energy ETF · PBW · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,408 | ₩38,462 | ₩37,751 | ₩37,993 | -1.08% | 33.3만 |
| 2026.10.08 | ₩38,529 | ₩38,542 | ₩37,335 | ₩37,939 | -1.53% | 62.9만 |
| 2026.10.07 | ₩39,159 | ₩39,159 | ₩38,328 | ₩38,784 | -0.96% | 41.4만 |
| 2026.10.06 | ₩39,629 | ₩40,205 | ₩39,629 | ₩39,937 | +0.78% | 27.2만 |
| 2026.10.05 | ₩39,521 | ₩39,521 | ₩38,744 | ₩39,320 | -0.51% | 37.4만 |
| 2026.10.02 | ₩39,696 | ₩40,018 | ₩39,360 | ₩39,588 | -0.27% | 67만 |
| 2026.10.01 | ₩38,918 | ₩39,401 | ₩38,180 | ₩38,878 | -0.10% | 54.5만 |
| 2026.09.30 | ₩39,267 | ₩39,709 | ₩38,985 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,985 |
| -0.72% |
| 46.3만 |
| 2026.09.29 | ₩39,293 | ₩39,347 | ₩38,730 | ₩39,052 | -0.61% | 38.2만 |
|---|
| 2026.09.28 | ₩39,843 | ₩39,843 | ₩38,811 | ₩38,851 | -2.49% | 31.4만 |
|---|
| 2026.09.25 | ₩40,326 | ₩40,742 | ₩39,991 | ₩40,259 | -0.17% | 26.8만 |
|---|
| 2026.09.24 | ₩40,326 | ₩40,326 | ₩39,562 | ₩40,138 | -0.47% | 38만 |
|---|
| 2026.09.23 | ₩41,815 | ₩41,815 | ₩40,795 | ₩40,862 | -2.28% | 17.3만 |
|---|
| 2026.09.22 | ₩41,694 | ₩42,016 | ₩41,520 | ₩41,962 | +0.64% | 26.5만 |
|---|
| 2026.09.21 | ₩41,399 | ₩41,667 | ₩40,929 | ₩41,520 | +0.29% | 21.5만 |
|---|
| 2026.09.18 | ₩41,479 | ₩41,613 | ₩40,500 | ₩41,077 | -0.97% | 8만 |
|---|
| 2026.09.17 | ₩41,050 | ₩41,721 | ₩40,956 | ₩41,251 | +0.49% | 37만 |
|---|
| 2026.09.16 | ₩40,862 | ₩40,862 | ₩39,495 | ₩40,111 | -1.84% | 24.1만 |
|---|
| 2026.09.15 | ₩40,769 | ₩40,997 | ₩40,192 | ₩40,447 | -0.79% | 22.2만 |
|---|
| 2026.09.14 | ₩40,581 | ₩41,238 | ₩40,500 | ₩40,769 | +0.46% | 37.9만 |
|---|
| 2026.09.11 | ₩41,815 | ₩42,110 | ₩41,533 | ₩41,707 | -0.26% | 20.5만 |
|---|
| 2026.09.10 | ₩41,587 | ₩42,136 | ₩41,211 | ₩41,372 | -0.52% | 20.2만 |
|---|
| 2026.09.09 | ₩43,290 | ₩43,786 | ₩42,177 | ₩42,177 | -2.57% | 38.7만 |
|---|
| 2026.09.08 | ₩42,995 | ₩44,081 | ₩42,981 | ₩43,424 | +1.00% | 55.3만 |
|---|
| 2026.09.04 | ₩42,271 | ₩42,700 | ₩42,217 | ₩42,633 | +0.86% | 15.6만 |
|---|
| 2026.09.03 | ₩42,297 | ₩42,592 | ₩41,855 | ₩42,297 | 0.00% | 38.5만 |
|---|
| 2026.09.02 | ₩41,694 | ₩42,177 | ₩41,520 | ₩42,150 | +1.09% | 66.9만 |
|---|
| 2026.09.01 | ₩41,761 | ₩41,975 | ₩41,251 | ₩41,761 | 0.00% | 50.9만 |
|---|
| 2026.08.31 | ₩42,619 | ₩42,780 | ₩42,163 | ₩42,391 | -0.53% | 79.7만 |
|---|
| 2026.08.28 | ₩44,081 | ₩44,188 | ₩42,579 | ₩42,659 | -3.22% | 31.8만 |
|---|
| 2026.08.27 | ₩44,148 | ₩44,148 | ₩43,732 | ₩44,068 | -0.18% | 23.5만 |
|---|
| 2026.08.26 | ₩43,893 | ₩44,456 | ₩43,250 | ₩43,679 | -0.49% | 33.7만 |
|---|
| 2026.08.25 | ₩43,880 | ₩44,121 | ₩43,343 | ₩44,041 | +0.37% | 31.7만 |
|---|
| 2026.08.24 | ₩44,242 | ₩44,336 | ₩43,263 | ₩43,290 | -2.15% | 35.2만 |
|---|
| 2026.08.21 | ₩44,416 | ₩44,979 | ₩44,202 | ₩44,644 | +0.51% | 70.6만 |
|---|
| 2026.08.20 | ₩44,631 | ₩44,845 | ₩43,491 | ₩43,840 | -1.77% | 59만 |
|---|
| 2026.08.19 | ₩45,100 | ₩45,248 | ₩44,161 | ₩44,993 | -0.24% | 74.1만 |
|---|
| 2026.08.18 | ₩45,395 | ₩45,878 | ₩44,577 | ₩44,805 | -1.30% | 62.4만 |
|---|
| 2026.08.17 | ₩46,937 | ₩46,937 | ₩46,213 | ₩46,441 | -1.06% | 45.3만 |
|---|
| 2026.08.14 | ₩46,629 | ₩47,662 | ₩46,562 | ₩47,098 | +1.01% | 59.8만 |
|---|
| 2026.08.13 | ₩46,455 | ₩47,313 | ₩46,280 | ₩46,683 | +0.49% | 63만 |
|---|
| 2026.08.12 | ₩47,876 | ₩47,943 | ₩46,401 | ₩46,455 | -2.97% | 86.6만 |
|---|
| 2026.08.11 | ₩46,803 | ₩47,367 | ₩46,629 | ₩46,951 | +0.32% | 114.1만 |
|---|
| 2026.08.10 | ₩46,857 | ₩47,139 | ₩46,401 | ₩46,414 | -0.94% | 37.7만 |
|---|
| 2026.08.07 | ₩46,106 | ₩46,723 | ₩45,073 | ₩46,683 | +1.25% | 65.8만 |
|---|
| 2026.08.06 | ₩45,087 | ₩46,562 | ₩44,604 | ₩45,114 | +0.06% | 106.1만 |
|---|
| 2026.08.05 | ₩45,798 | ₩46,039 | ₩45,033 | ₩45,033 | -1.67% | 56.6만 |
|---|
| 2026.08.04 | ₩45,248 | ₩46,575 | ₩45,140 | ₩46,455 | +2.67% | 52만 |
|---|
| 2026.08.03 | ₩42,995 | ₩44,537 | ₩42,579 | ₩44,228 | +2.87% | 86.2만 |
|---|
| 2026.07.31 | ₩43,813 | ₩44,202 | ₩42,485 | ₩43,062 | -1.71% | 267.4만 |
|---|
| 2026.07.30 | ₩41,305 | ₩43,075 | ₩41,305 | ₩42,995 | +4.09% | 166.4만 |
|---|
| 2026.07.29 | ₩41,841 | ₩41,975 | ₩39,991 | ₩40,044 | -4.29% | 95.6만 |
|---|
| 2026.07.28 | ₩42,418 | ₩42,418 | ₩40,903 | ₩41,707 | -1.68% | 55.7만 |
|---|
| 2026.07.27 | ₩43,169 | ₩43,518 | ₩41,962 | ₩43,236 | +0.16% | 134.2만 |
|---|
| 2026.07.24 | ₩44,604 | ₩44,644 | ₩42,364 | ₩42,458 | -4.81% | 116.9만 |
|---|
| 2026.07.23 | ₩44,765 | ₩45,717 | ₩44,389 | ₩44,550 | -0.48% | 124.3만 |
|---|
| 2026.07.22 | ₩45,610 | ₩46,441 | ₩45,342 | ₩45,368 | -0.53% | 81.8만 |
|---|
| 2026.07.21 | ₩45,140 | ₩46,052 | ₩44,859 | ₩45,918 | +1.72% | 53.4만 |
|---|
| 2026.07.20 | ₩45,127 | ₩45,342 | ₩44,242 | ₩44,537 | -1.31% | 56.7만 |
|---|
| 2026.07.17 | ₩43,880 | ₩45,516 | ₩43,397 | ₩44,778 | +2.05% | 72.9만 |
|---|
| 2026.07.16 | ₩46,200 | ₩46,200 | ₩44,430 | ₩44,832 | -2.96% | 104만 |
|---|
| 2026.07.15 | ₩47,300 | ₩48,037 | ₩45,891 | ₩46,830 | -0.99% | 91.3만 |
|---|
| 2026.07.14 | ₩46,629 | ₩47,380 | ₩46,535 | ₩46,911 | +0.60% | 45.9만 |
|---|
| 2026.07.13 | ₩46,602 | ₩46,857 | ₩45,409 | ₩45,596 | -2.16% | 87만 |
|---|
| 2026.07.10 | ₩47,930 | ₩47,930 | ₩47,018 | ₩47,232 | -1.45% | 71.2만 |
|---|
| 2026.07.09 | ₩48,010 | ₩48,292 | ₩47,501 | ₩47,849 | -0.34% | 62.3만 |
|---|
| 2026.07.08 | ₩46,481 | ₩47,340 | ₩46,186 | ₩47,112 | +1.36% | 122.2만 |
|---|
| 2026.07.07 | ₩49,499 | ₩49,579 | ₩46,991 | ₩47,340 | -4.36% | 83.5만 |
|---|
| 2026.07.06 | ₩49,459 | ₩51,095 | ₩49,459 | ₩50,317 | +1.74% | 62.1만 |
|---|
| 2026.07.02 | ₩51,510 | ₩52,530 | ₩48,413 | ₩49,056 | -4.76% | 66만 |
|---|
| 2026.07.01 | ₩51,658 | ₩52,610 | ₩50,987 | ₩51,122 | -1.04% | 53.7만 |
|---|
| 2026.06.30 | ₩51,537 | ₩52,825 | ₩51,376 | ₩52,315 | +1.51% | 52.2만 |
|---|
| 2026.06.29 | ₩50,183 | ₩51,229 | ₩49,043 | ₩51,095 | +1.82% | 70.3만 |
|---|
| 2026.06.26 | ₩49,338 | ₩50,290 | ₩49,083 | ₩49,418 | +0.16% | 61.6만 |
|---|
| 2026.06.25 | ₩51,390 | ₩51,497 | ₩49,097 | ₩50,250 | -2.22% | 57.4만 |
|---|
| 2026.06.24 | ₩52,637 | ₩52,945 | ₩49,928 | ₩50,666 | -3.75% | 99.8만 |
|---|
| 2026.06.23 | ₩52,932 | ₩54,461 | ₩52,194 | ₩52,194 | -1.39% | 32.2만 |
|---|
| 2026.06.22 | ₩55,440 | ₩56,419 | ₩54,649 | ₩55,279 | -0.29% | 62.3만 |
|---|
| 2026.06.18 | ₩54,823 | ₩55,708 | ₩53,576 | ₩55,708 | +1.61% | 59.3만 |
|---|
| 2026.06.17 | ₩53,857 | ₩55,574 | ₩53,509 | ₩53,616 | -0.45% | 67.1만 |
|---|
| 2026.06.16 | ₩54,461 | ₩55,453 | ₩53,589 | ₩53,670 | -1.45% | 50.1만 |
|---|
| 2026.06.15 | ₩55,654 | ₩56,097 | ₩54,313 | ₩54,769 | -1.59% | 110.1만 |
|---|
| 2026.06.12 | ₩53,643 | ₩54,810 | ₩53,147 | ₩53,844 | +0.38% | 37.3만 |
|---|
| 2026.06.11 | ₩51,108 | ₩53,375 | ₩50,827 | ₩53,254 | +4.20% | 46.7만 |
|---|
| 2026.06.10 | ₩52,168 | ₩53,348 | ₩50,491 | ₩50,491 | -3.21% | 30.4만 |
|---|
| 2026.06.09 | ₩55,708 | ₩56,151 | ₩50,518 | ₩52,637 | -5.51% | 56.9만 |
|---|
| 2026.06.08 | ₩56,325 | ₩56,325 | ₩54,635 | ₩54,890 | -2.55% | 33.7만 |
|---|
| 2026.06.05 | ₩59,892 | ₩59,892 | ₩54,166 | ₩54,689 | -8.69% | 153.9만 |
|---|
| 2026.06.04 | ₩59,544 | ₩61,783 | ₩59,074 | ₩61,314 | +2.97% | 103.4만 |
|---|
| 2026.06.03 | ₩62,775 | ₩62,775 | ₩60,764 | ₩60,818 | -3.12% | 113.2만 |
|---|
| 2026.06.02 | ₩61,005 | ₩63,325 | ₩60,818 | ₩63,017 | +3.30% | 111.3만 |
|---|
| 2026.06.01 | ₩60,026 | ₩61,327 | ₩59,396 | ₩60,804 | +1.30% | 96.9만 |
|---|
| 2026.05.29 | ₩61,475 | ₩61,528 | ₩59,074 | ₩60,791 | -1.11% | 145.5만 |
|---|
| 2026.05.28 | ₩60,013 | ₩62,226 | ₩59,906 | ₩61,528 | +2.53% | 92.9만 |
|---|
| 2026.05.27 | ₩59,624 | ₩61,233 | ₩58,444 | ₩60,375 | +1.26% | 94.4만 |
|---|
| 2026.05.26 | ₩59,007 | ₩60,764 | ₩58,712 | ₩59,892 | +1.50% | 108.6만 |
|---|
| 2026.05.22 | ₩56,057 | ₩58,243 | ₩55,923 | ₩57,679 | +2.89% | 162.3만 |
|---|
| 2026.05.21 | ₩53,039 | ₩56,070 | ₩53,026 | ₩55,735 | +5.08% | 100.3만 |
|---|
| 2026.05.20 | ₩51,631 | ₩53,388 | ₩50,961 | ₩53,039 | +2.73% | 173.9만 |
|---|
| 2026.05.19 | ₩51,604 | ₩51,685 | ₩49,472 | ₩50,934 | -1.30% | 129.9만 |
|---|
| 2026.05.18 | ₩55,426 | ₩55,426 | ₩51,578 | ₩52,543 | -5.20% | 104만 |
|---|
| 2026.05.15 | ₩54,233 | ₩56,057 | ₩53,643 | ₩55,440 | +2.23% | 122.3만 |
|---|
| 2026.05.14 | ₩55,775 | ₩56,244 | ₩54,072 | ₩56,164 | +0.70% | 113만 |
|---|
| 2026.05.13 | ₩55,856 | ₩56,767 | ₩54,233 | ₩56,352 | +0.89% | 260.9만 |
|---|
| 2026.05.12 | ₩55,708 | ₩55,789 | ₩53,200 | ₩55,091 | -1.11% | 106.4만 |
|---|
| 2026.05.11 | ₩53,978 | ₩57,250 | ₩53,884 | ₩56,258 | +4.22% | 152.6만 |
|---|
| 2026.05.08 | ₩53,495 | ₩54,447 | ₩53,106 | ₩54,246 | +1.40% | 46.2만 |
|---|
| 2026.05.07 | ₩54,354 | ₩54,541 | ₩52,422 | ₩52,798 | -2.86% | 114.3만 |
|---|
| 2026.05.06 | ₩53,308 | ₩53,924 | ₩52,650 | ₩53,750 | +0.83% | 68.8만 |
|---|
| 2026.05.05 | ₩52,114 | ₩53,308 | ₩51,926 | ₩53,120 | +1.93% | 48.3만 |
|---|
| 2026.05.04 | ₩51,940 | ₩52,302 | ₩50,759 | ₩51,470 | -0.90% | 54.8만 |
|---|
| 2026.05.01 | ₩51,283 | ₩52,154 | ₩50,840 | ₩51,899 | +1.20% | 49.1만 |
|---|
| 2026.04.30 | ₩49,298 | ₩51,269 | ₩49,217 | ₩51,269 | +4.00% | 40.4만 |
|---|
| 2026.04.29 | ₩49,164 | ₩49,485 | ₩48,118 | ₩48,989 | -0.35% | 48.4만 |
|---|
| 2026.04.28 | ₩49,190 | ₩49,526 | ₩47,823 | ₩48,627 | -1.15% | 65.1만 |
|---|
| 2026.04.27 | ₩49,982 | ₩50,263 | ₩49,043 | ₩50,102 | +0.24% | 59.2만 |
|---|
| 2026.04.24 | ₩50,599 | ₩50,692 | ₩49,298 | ₩49,794 | -1.59% | 37.8만 |
|---|
| 2026.04.23 | ₩50,666 | ₩50,961 | ₩48,855 | ₩49,941 | -1.43% | 99.1만 |
|---|
| 2026.04.22 | ₩49,526 | ₩50,639 | ₩49,499 | ₩50,424 | +1.81% | 197.5만 |
|---|
| 2026.04.21 | ₩49,338 | ₩50,290 | ₩48,372 | ₩48,506 | -1.69% | 81.7만 |
|---|
| 2026.04.20 | ₩47,849 | ₩48,949 | ₩47,648 | ₩48,855 | +2.10% | 100만 |
|---|
| 2026.04.17 | ₩48,319 | ₩48,882 | ₩47,769 | ₩48,010 | -0.64% | 150.5만 |
|---|
| 2026.04.16 | ₩47,300 | ₩47,474 | ₩46,307 | ₩47,460 | +0.34% | 46.7만 |
|---|
| 2026.04.15 | ₩46,347 | ₩47,139 | ₩46,079 | ₩46,857 | +1.10% | 61.2만 |
|---|
| 2026.04.14 | ₩45,663 | ₩46,213 | ₩45,422 | ₩46,106 | +0.97% | 53.3만 |
|---|
| 2026.04.13 | ₩43,920 | ₩45,033 | ₩43,799 | ₩44,832 | +2.08% | 37.1만 |
|---|
| 2026.04.10 | ₩44,081 | ₩44,926 | ₩43,947 | ₩44,135 | +0.12% | 87.8만 |
|---|
| 2026.04.09 | ₩43,303 | ₩44,242 | ₩43,303 | ₩43,692 | +0.90% | 26.1만 |
|---|
| 2026.04.08 | ₩44,108 | ₩44,376 | ₩42,995 | ₩43,612 | -1.12% | 48.1만 |
|---|
| 2026.04.07 | ₩42,217 | ₩42,592 | ₩40,983 | ₩41,815 | -0.95% | 51.8만 |
|---|
| 2026.04.06 | ₩42,552 | ₩43,196 | ₩42,217 | ₩42,673 | +0.28% | 59.6만 |
|---|
| 2026.04.02 | ₩41,104 | ₩43,169 | ₩41,104 | ₩42,592 | +3.62% | 47.9만 |
|---|
| 2026.04.01 | ₩42,807 | ₩43,263 | ₩42,029 | ₩42,351 | -1.07% | 105.7만 |
|---|
| 2026.03.31 | ₩40,594 | ₩42,378 | ₩40,594 | ₩42,351 | +4.33% | 99.8만 |
|---|
| 2026.03.30 | ₩42,338 | ₩42,606 | ₩40,085 | ₩40,339 | -4.72% | 89만 |
|---|
| 2026.03.27 | ₩41,707 | ₩42,364 | ₩41,399 | ₩41,694 | -0.03% | 34.7만 |
|---|
| 2026.03.26 | ₩43,115 | ₩43,719 | ₩42,043 | ₩42,096 | -2.36% | 39.7만 |
|---|
| 2026.03.25 | ₩43,920 | ₩44,389 | ₩43,612 | ₩43,947 | +0.06% | 42.6만 |
|---|
| 2026.03.24 | ₩41,975 | ₩43,504 | ₩41,975 | ₩43,223 | +2.97% | 57.8만 |
|---|
| 2026.03.23 | ₩42,203 | ₩43,089 | ₩42,043 | ₩42,431 | +0.54% | 126.3만 |
|---|
| 2026.03.20 | ₩43,089 | ₩43,129 | ₩40,943 | ₩41,385 | -3.95% | 129.4만 |
|---|
| 2026.03.19 | ₩42,056 | ₩43,625 | ₩41,667 | ₩43,209 | +2.74% | 79만 |
|---|
| 2026.03.18 | ₩43,665 | ₩44,014 | ₩42,981 | ₩42,981 | -1.57% | 58.2만 |
|---|
| 2026.03.17 | ₩43,920 | ₩44,309 | ₩43,545 | ₩43,920 | 0.00% | 87만 |
|---|
| 2026.03.16 | ₩44,001 | ₩44,497 | ₩43,236 | ₩43,759 | -0.55% | 202.9만 |
|---|
| 2026.03.13 | ₩44,014 | ₩44,577 | ₩42,968 | ₩43,196 | -1.86% | 69.8만 |
|---|
| 2026.03.12 | ₩43,679 | ₩44,135 | ₩43,142 | ₩43,437 | -0.55% | 72.5만 |
|---|
| 2026.03.11 | ₩43,598 | ₩44,926 | ₩43,598 | ₩44,309 | +1.63% | 55.9만 |
|---|
| 2026.03.10 | ₩42,767 | ₩44,309 | ₩42,767 | ₩43,652 | +2.07% | 68.3만 |
|---|
| 2026.03.09 | ₩40,621 | ₩42,700 | ₩40,487 | ₩42,646 | +4.99% | 36.6만 |
|---|
| 2026.03.06 | ₩41,385 | ₩42,606 | ₩41,198 | ₩41,385 | 0.00% | 66.6만 |
|---|
| 2026.03.05 | ₩42,820 | ₩43,263 | ₩41,506 | ₩42,378 | -1.03% | 152.5만 |
|---|
| 2026.03.04 | ₩43,142 | ₩43,732 | ₩42,673 | ₩43,518 | +0.87% | 140.4만 |
|---|
| 2026.03.03 | ₩42,794 | ₩43,303 | ₩41,748 | ₩42,499 | -0.69% | 362.7만 |
|---|
| 2026.03.02 | ₩42,324 | ₩44,591 | ₩42,244 | ₩44,483 | +5.10% | 131만 |
|---|
| 2026.02.27 | ₩44,363 | ₩44,604 | ₩42,820 | ₩43,464 | -2.03% | 63.7만 |
|---|
| 2026.02.26 | ₩45,221 | ₩45,516 | ₩44,135 | ₩45,395 | +0.39% | 172만 |
|---|
| 2026.02.25 | ₩46,254 | ₩46,589 | ₩45,891 | ₩45,945 | -0.67% | 89.8만 |
|---|
| 2026.02.24 | ₩44,631 | ₩46,160 | ₩44,269 | ₩45,905 | +2.85% | 377.7만 |
|---|
| 2026.02.23 | ₩44,631 | ₩45,020 | ₩43,974 | ₩44,698 | +0.15% | 152.9만 |
|---|
| 2026.02.20 | ₩44,591 | ₩45,757 | ₩44,363 | ₩44,819 | +0.51% | 51.3만 |
|---|
| 2026.02.19 | ₩44,550 | ₩45,154 | ₩44,148 | ₩45,006 | +1.02% | 64.9만 |
|---|
| 2026.02.18 | ₩45,140 | ₩45,771 | ₩44,577 | ₩44,979 | -0.36% | 103.9만 |
|---|
| 2026.02.17 | ₩44,617 | ₩45,207 | ₩43,826 | ₩44,832 | +0.48% | 65.7만 |
|---|
| 2026.02.13 | ₩44,389 | ₩45,462 | ₩43,813 | ₩44,899 | +1.15% | 159.9만 |
|---|
| 2026.02.12 | ₩46,361 | ₩46,428 | ₩44,081 | ₩44,148 | -4.77% | 99.5만 |
|---|
| 2026.02.11 | ₩47,112 | ₩47,528 | ₩45,234 | ₩46,280 | -1.76% | 112.3만 |
|---|
| 2026.02.10 | ₩46,522 | ₩47,045 | ₩45,784 | ₩46,186 | -0.72% | 60.6만 |
|---|
| 2026.02.09 | ₩45,985 | ₩46,857 | ₩45,342 | ₩46,696 | +1.55% | 82.6만 |
|---|
| 2026.02.06 | ₩44,228 | ₩46,012 | ₩44,068 | ₩45,918 | +3.82% | 66.9만 |
|---|
| 2026.02.05 | ₩44,228 | ₩44,698 | ₩42,713 | ₩42,834 | -3.15% | 109.8만 |
|---|
| 2026.02.04 | ₩47,300 | ₩47,554 | ₩43,933 | ₩45,275 | -4.28% | 80.1만 |
|---|
| 2026.02.03 | ₩45,972 | ₩47,098 | ₩44,819 | ₩46,575 | +1.31% | 134.6만 |
|---|
| 2026.02.02 | ₩45,020 | ₩45,905 | ₩44,604 | ₩45,181 | +0.36% | 77.1만 |
|---|
| 2026.01.30 | ₩46,709 | ₩47,514 | ₩45,207 | ₩45,248 | -3.13% | 93.7만 |
|---|
| 2026.01.29 | ₩48,466 | ₩48,466 | ₩46,146 | ₩47,662 | -1.66% | 80.4만 |
|---|
| 2026.01.28 | ₩48,681 | ₩49,003 | ₩47,756 | ₩48,453 | -0.47% | 71.3만 |
|---|
| 2026.01.27 | ₩47,219 | ₩48,104 | ₩46,897 | ₩48,010 | +1.68% | 46.6만 |
|---|
| 2026.01.26 | ₩48,319 | ₩48,319 | ₩46,790 | ₩46,897 | -2.94% | 199.4만 |
|---|
| 2026.01.23 | ₩49,030 | ₩49,056 | ₩47,943 | ₩48,158 | -1.78% | 27.4만 |
|---|
| 2026.01.22 | ₩47,729 | ₩49,016 | ₩47,729 | ₩48,574 | +1.77% | 91.4만 |
|---|
| 2026.01.21 | ₩47,072 | ₩47,608 | ₩45,610 | ₩47,098 | +0.06% | 128.7만 |
|---|
| 2026.01.20 | ₩46,079 | ₩47,420 | ₩45,918 | ₩46,414 | +0.73% | 180.4만 |
|---|
| 2026.01.16 | ₩46,870 | ₩47,688 | ₩46,441 | ₩47,353 | +1.03% | 57.4만 |
|---|
| 2026.01.15 | ₩47,152 | ₩47,742 | ₩46,750 | ₩46,763 | -0.82% | 57.8만 |
|---|
| 2026.01.14 | ₩46,428 | ₩47,018 | ₩45,918 | ₩46,870 | +0.95% | 91.1만 |
|---|
| 2026.01.13 | ₩46,844 | ₩47,125 | ₩46,119 | ₩46,642 | -0.43% | 87.5만 |
|---|
| 2026.01.12 | ₩45,006 | ₩46,736 | ₩44,819 | ₩46,307 | +2.89% | 74.2만 |
|---|
| 2026.01.09 | ₩44,899 | ₩45,087 | ₩44,188 | ₩44,819 | -0.18% | 43.4만 |
|---|
| 2026.01.08 | ₩44,296 | ₩45,207 | ₩44,148 | ₩44,564 | +0.61% | 67.3만 |
|---|
| 2026.01.07 | ₩45,060 | ₩45,060 | ₩44,202 | ₩44,443 | -1.37% | 274.1만 |
|---|
| 2026.01.06 | ₩44,792 | ₩45,248 | ₩44,296 | ₩45,087 | +0.66% | 92.5만 |
|---|
| 2026.01.05 | ₩43,960 | ₩44,792 | ₩43,638 | ₩44,497 | +1.22% | 90.3만 |
|---|
| 2026.01.02 | ₩41,774 | ₩43,410 | ₩41,774 | ₩43,397 | +3.88% | 76.1만 |
|---|
| 2025.12.31 | ₩41,520 | ₩41,654 | ₩40,809 | ₩40,956 | -1.36% | 43.1만 |
|---|
| 2025.12.30 | ₩42,311 | ₩42,525 | ₩41,654 | ₩41,667 | -1.52% | 45.4만 |
|---|
| 2025.12.29 | ₩42,244 | ₩42,941 | ₩42,029 | ₩42,043 | -0.48% | 63.9만 |
|---|
| 2025.12.26 | ₩43,397 | ₩43,397 | ₩42,485 | ₩42,995 | -0.93% | 28만 |
|---|
| 2025.12.24 | ₩43,035 | ₩43,290 | ₩42,767 | ₩43,209 | +0.41% | 18.8만 |
|---|
| 2025.12.23 | ₩43,437 | ₩43,880 | ₩42,834 | ₩43,035 | -0.93% | 25.3만 |
|---|
| 2025.12.22 | ₩42,914 | ₩43,880 | ₩42,753 | ₩43,598 | +1.59% | 100.1만 |
|---|
| 2025.12.19 | ₩41,774 | ₩42,981 | ₩41,774 | ₩42,525 | +1.80% | 36.7만 |
|---|
| 2025.12.18 | ₩41,037 | ₩42,056 | ₩41,037 | ₩41,479 | +1.08% | 60만 |
|---|
| 2025.12.17 | ₩41,707 | ₩42,364 | ₩40,018 | ₩40,018 | -4.05% | 73.4만 |
|---|
| 2025.12.16 | ₩40,943 | ₩41,613 | ₩40,648 | ₩41,198 | +0.62% | 30.6만 |
|---|
| 2025.12.15 | ₩42,713 | ₩42,713 | ₩41,318 | ₩41,318 | -3.27% | 46.6만 |
|---|
| 2025.12.12 | ₩44,336 | ₩44,336 | ₩42,110 | ₩42,485 | -4.17% | 99.3만 |
|---|
| 2025.12.11 | ₩42,941 | ₩44,470 | ₩42,163 | ₩44,470 | +3.56% | 92.7만 |
|---|
| 2025.12.10 | ₩43,397 | ₩44,148 | ₩42,874 | ₩43,518 | +0.28% | 104.8만 |
|---|
| 2025.12.09 | ₩42,753 | ₩43,987 | ₩42,619 | ₩43,558 | +1.88% | 105.8만 |
|---|
| 2025.12.08 | ₩43,236 | ₩43,719 | ₩42,525 | ₩43,102 | -0.31% | 47.4만 |
|---|
| 2025.12.05 | ₩43,343 | ₩43,746 | ₩42,968 | ₩43,062 | -0.65% | 22.2만 |
|---|
| 2025.12.04 | ₩41,654 | ₩43,424 | ₩41,506 | ₩43,343 | +4.06% | 96.4만 |
|---|
| 2025.12.03 | ₩41,533 | ₩41,667 | ₩40,836 | ₩41,600 | +0.16% | 16만 |
|---|
| 2025.12.02 | ₩41,748 | ₩42,002 | ₩41,144 | ₩41,654 | -0.22% | 44.5만 |
|---|
| 2025.12.01 | ₩41,734 | ₩42,150 | ₩41,372 | ₩41,439 | -0.71% | 51.3만 |
|---|
| 2025.11.28 | ₩41,694 | ₩42,499 | ₩41,399 | ₩42,445 | +1.80% | 17.3만 |
|---|
| 2025.11.26 | ₩40,541 | ₩41,748 | ₩40,433 | ₩41,533 | +2.45% | 33.9만 |
|---|
| 2025.11.25 | ₩39,629 | ₩40,380 | ₩38,703 | ₩40,339 | +1.79% | 59.9만 |
|---|
| 2025.11.24 | ₩38,703 | ₩39,602 | ₩38,596 | ₩39,535 | +2.15% | 43.2만 |
|---|
| 2025.11.21 | ₩37,885 | ₩38,797 | ₩36,732 | ₩38,516 | +1.66% | 121.4만 |
|---|
| 2025.11.20 | ₩41,077 | ₩41,399 | ₩37,885 | ₩37,939 | -7.64% | 80.2만 |
|---|
| 2025.11.19 | ₩40,205 | ₩41,211 | ₩39,709 | ₩40,018 | -0.47% | 64만 |
|---|
| 2025.11.18 | ₩39,334 | ₩40,916 | ₩39,025 | ₩40,098 | +1.94% | 176.9만 |
|---|
| 2025.11.17 | ₩40,903 | ₩41,520 | ₩39,629 | ₩39,950 | -2.33% | 82.9만 |
|---|
| 2025.11.14 | ₩38,998 | ₩41,667 | ₩38,824 | ₩40,929 | +4.95% | 117.6만 |
|---|
| 2025.11.13 | ₩42,619 | ₩42,914 | ₩40,299 | ₩40,473 | -5.03% | 245.1만 |
|---|
| 2025.11.12 | ₩44,108 | ₩44,108 | ₩42,150 | ₩42,767 | -3.04% | 165만 |
|---|
| 2025.11.11 | ₩44,255 | ₩44,363 | ₩43,008 | ₩43,840 | -0.94% | 158.7만 |
|---|
| 2025.11.10 | ₩44,215 | ₩45,140 | ₩43,437 | ₩44,591 | +0.85% | 203.5만 |
|---|
| 2025.11.07 | ₩41,090 | ₩42,807 | ₩40,071 | ₩42,780 | +4.11% | 332.2만 |
|---|
| 2025.11.06 | ₩44,081 | ₩44,148 | ₩42,136 | ₩42,230 | -4.20% | 112.1만 |
|---|
| 2025.11.05 | ₩42,633 | ₩44,658 | ₩42,445 | ₩44,188 | +3.65% | 182.3만 |
|---|
| 2025.11.04 | ₩42,364 | ₩43,317 | ₩41,788 | ₩41,801 | -1.33% | 122.5만 |
|---|
| 2025.11.03 | ₩45,275 | ₩45,368 | ₩43,920 | ₩44,081 | -2.64% | 218만 |
|---|
| 2025.10.31 | ₩43,880 | ₩44,953 | ₩43,786 | ₩44,939 | +2.41% | 99.9만 |
|---|
| 2025.10.30 | ₩43,853 | ₩44,269 | ₩43,370 | ₩43,397 | -1.04% | 116.5만 |
|---|
| 2025.10.29 | ₩44,148 | ₩45,583 | ₩43,960 | ₩44,456 | +0.70% | 157만 |
|---|
| 2025.10.28 | ₩44,456 | ₩44,725 | ₩43,545 | ₩43,705 | -1.69% | 132.5만 |
|---|
| 2025.10.27 | ₩45,570 | ₩45,596 | ₩44,175 | ₩44,416 | -2.53% | 107.2만 |
|---|
| 2025.10.24 | ₩44,550 | ₩45,368 | ₩44,349 | ₩44,939 | +0.87% | 94.5만 |
|---|
| 2025.10.23 | ₩42,874 | ₩43,638 | ₩42,552 | ₩43,330 | +1.06% | 66.3만 |
|---|
| 2025.10.22 | ₩43,665 | ₩44,081 | ₩41,385 | ₩42,525 | -2.61% | 97.4만 |
|---|
| 2025.10.21 | ₩45,516 | ₩45,516 | ₩43,987 | ₩44,175 | -2.95% | 112.8만 |
|---|
| 2025.10.20 | ₩45,234 | ₩45,744 | ₩44,966 | ₩45,663 | +0.95% | 84.5만 |
|---|
| 2025.10.17 | ₩44,725 | ₩45,087 | ₩43,545 | ₩44,054 | -1.50% | 124.7만 |
|---|
| 2025.10.16 | ₩48,426 | ₩48,976 | ₩45,382 | ₩45,663 | -5.70% | 251.6만 |
|---|
| 2025.10.15 | ₩48,265 | ₩48,614 | ₩46,495 | ₩48,171 | -0.19% | 103.1만 |
|---|
| 2025.10.14 | ₩44,296 | ₩47,259 | ₩43,102 | ₩46,642 | +5.30% | 202.9만 |
|---|
| 2025.10.13 | ₩43,746 | ₩45,422 | ₩43,571 | ₩45,167 | +3.25% | 280.3만 |
|---|
| 2025.10.10 | ₩44,215 | ₩44,631 | ₩41,868 | ₩41,962 | -5.10% | 361.2만 |
|---|