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 | ₩38,413 | ₩38,466 | ₩37,756 | ₩37,997 | -1.08% | 33.3만 |
| 2026.10.08 | ₩38,534 | ₩38,547 | ₩37,340 | ₩37,943 | -1.53% | 62.9만 |
| 2026.10.07 | ₩39,164 | ₩39,164 | ₩38,332 | ₩38,788 | -0.96% | 41.4만 |
| 2026.10.06 | ₩39,633 | ₩40,210 | ₩39,633 | ₩39,942 | +0.78% | 27.2만 |
| 2026.10.05 | ₩39,526 | ₩39,526 | ₩38,748 | ₩39,325 | -0.51% | 37.4만 |
| 2026.10.02 | ₩39,700 | ₩40,022 | ₩39,365 | ₩39,593 | -0.27% | 67만 |
| 2026.10.01 | ₩38,922 | ₩39,405 | ₩38,185 | ₩38,882 | -0.10% | 54.5만 |
| 2026.09.30 | ₩39,271 | ₩39,714 | ₩38,990 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,990 |
| -0.72% |
| 46.3만 |
| 2026.09.29 | ₩39,298 | ₩39,352 | ₩38,735 | ₩39,057 | -0.61% | 38.2만 |
|---|
| 2026.09.28 | ₩39,848 | ₩39,848 | ₩38,815 | ₩38,855 | -2.49% | 31.4만 |
|---|
| 2026.09.25 | ₩40,331 | ₩40,747 | ₩39,995 | ₩40,264 | -0.17% | 26.8만 |
|---|
| 2026.09.24 | ₩40,331 | ₩40,331 | ₩39,566 | ₩40,143 | -0.47% | 38만 |
|---|
| 2026.09.23 | ₩41,820 | ₩41,820 | ₩40,800 | ₩40,867 | -2.28% | 17.3만 |
|---|
| 2026.09.22 | ₩41,699 | ₩42,021 | ₩41,524 | ₩41,967 | +0.64% | 26.5만 |
|---|
| 2026.09.21 | ₩41,404 | ₩41,672 | ₩40,934 | ₩41,524 | +0.29% | 21.5만 |
|---|
| 2026.09.18 | ₩41,484 | ₩41,618 | ₩40,505 | ₩41,082 | -0.97% | 8만 |
|---|
| 2026.09.17 | ₩41,055 | ₩41,726 | ₩40,961 | ₩41,256 | +0.49% | 37만 |
|---|
| 2026.09.16 | ₩40,867 | ₩40,867 | ₩39,499 | ₩40,116 | -1.84% | 24.1만 |
|---|
| 2026.09.15 | ₩40,773 | ₩41,001 | ₩40,197 | ₩40,451 | -0.79% | 22.2만 |
|---|
| 2026.09.14 | ₩40,586 | ₩41,243 | ₩40,505 | ₩40,773 | +0.46% | 37.9만 |
|---|
| 2026.09.11 | ₩41,820 | ₩42,115 | ₩41,538 | ₩41,712 | -0.26% | 20.5만 |
|---|
| 2026.09.10 | ₩41,592 | ₩42,141 | ₩41,216 | ₩41,377 | -0.52% | 20.2만 |
|---|
| 2026.09.09 | ₩43,295 | ₩43,791 | ₩42,182 | ₩42,182 | -2.57% | 38.7만 |
|---|
| 2026.09.08 | ₩43,000 | ₩44,086 | ₩42,986 | ₩43,429 | +1.00% | 55.3만 |
|---|
| 2026.09.04 | ₩42,276 | ₩42,705 | ₩42,222 | ₩42,638 | +0.86% | 15.6만 |
|---|
| 2026.09.03 | ₩42,302 | ₩42,597 | ₩41,860 | ₩42,302 | 0.00% | 38.5만 |
|---|
| 2026.09.02 | ₩41,699 | ₩42,182 | ₩41,524 | ₩42,155 | +1.09% | 66.9만 |
|---|
| 2026.09.01 | ₩41,766 | ₩41,980 | ₩41,256 | ₩41,766 | 0.00% | 50.9만 |
|---|
| 2026.08.31 | ₩42,624 | ₩42,785 | ₩42,168 | ₩42,396 | -0.53% | 79.7만 |
|---|
| 2026.08.28 | ₩44,086 | ₩44,194 | ₩42,584 | ₩42,665 | -3.22% | 31.8만 |
|---|
| 2026.08.27 | ₩44,153 | ₩44,153 | ₩43,738 | ₩44,073 | -0.18% | 23.5만 |
|---|
| 2026.08.26 | ₩43,898 | ₩44,462 | ₩43,255 | ₩43,684 | -0.49% | 33.7만 |
|---|
| 2026.08.25 | ₩43,885 | ₩44,126 | ₩43,349 | ₩44,046 | +0.37% | 31.7만 |
|---|
| 2026.08.24 | ₩44,247 | ₩44,341 | ₩43,268 | ₩43,295 | -2.15% | 35.2만 |
|---|
| 2026.08.21 | ₩44,422 | ₩44,985 | ₩44,207 | ₩44,650 | +0.51% | 70.6만 |
|---|
| 2026.08.20 | ₩44,636 | ₩44,851 | ₩43,496 | ₩43,845 | -1.77% | 59만 |
|---|
| 2026.08.19 | ₩45,106 | ₩45,253 | ₩44,167 | ₩44,998 | -0.24% | 74.1만 |
|---|
| 2026.08.18 | ₩45,401 | ₩45,883 | ₩44,582 | ₩44,810 | -1.30% | 62.4만 |
|---|
| 2026.08.17 | ₩46,943 | ₩46,943 | ₩46,219 | ₩46,447 | -1.06% | 45.3만 |
|---|
| 2026.08.14 | ₩46,635 | ₩47,667 | ₩46,568 | ₩47,104 | +1.01% | 59.8만 |
|---|
| 2026.08.13 | ₩46,460 | ₩47,319 | ₩46,286 | ₩46,688 | +0.49% | 63만 |
|---|
| 2026.08.12 | ₩47,882 | ₩47,949 | ₩46,407 | ₩46,460 | -2.97% | 86.6만 |
|---|
| 2026.08.11 | ₩46,809 | ₩47,372 | ₩46,635 | ₩46,956 | +0.32% | 114.1만 |
|---|
| 2026.08.10 | ₩46,863 | ₩47,144 | ₩46,407 | ₩46,420 | -0.94% | 37.7만 |
|---|
| 2026.08.07 | ₩46,111 | ₩46,728 | ₩45,079 | ₩46,688 | +1.25% | 65.8만 |
|---|
| 2026.08.06 | ₩45,092 | ₩46,568 | ₩44,609 | ₩45,119 | +0.06% | 106.1만 |
|---|
| 2026.08.05 | ₩45,803 | ₩46,044 | ₩45,039 | ₩45,039 | -1.67% | 56.6만 |
|---|
| 2026.08.04 | ₩45,253 | ₩46,581 | ₩45,146 | ₩46,460 | +2.67% | 52만 |
|---|
| 2026.08.03 | ₩43,000 | ₩44,542 | ₩42,584 | ₩44,234 | +2.87% | 86.2만 |
|---|
| 2026.07.31 | ₩43,818 | ₩44,207 | ₩42,490 | ₩43,067 | -1.71% | 267.4만 |
|---|
| 2026.07.30 | ₩41,310 | ₩43,080 | ₩41,310 | ₩43,000 | +4.09% | 166.4만 |
|---|
| 2026.07.29 | ₩41,846 | ₩41,980 | ₩39,995 | ₩40,049 | -4.29% | 95.6만 |
|---|
| 2026.07.28 | ₩42,423 | ₩42,423 | ₩40,908 | ₩41,712 | -1.68% | 55.7만 |
|---|
| 2026.07.27 | ₩43,174 | ₩43,523 | ₩41,967 | ₩43,241 | +0.16% | 134.2만 |
|---|
| 2026.07.24 | ₩44,609 | ₩44,650 | ₩42,369 | ₩42,463 | -4.81% | 116.9만 |
|---|
| 2026.07.23 | ₩44,770 | ₩45,723 | ₩44,395 | ₩44,556 | -0.48% | 124.3만 |
|---|
| 2026.07.22 | ₩45,615 | ₩46,447 | ₩45,347 | ₩45,374 | -0.53% | 81.8만 |
|---|
| 2026.07.21 | ₩45,146 | ₩46,058 | ₩44,864 | ₩45,924 | +1.72% | 53.4만 |
|---|
| 2026.07.20 | ₩45,132 | ₩45,347 | ₩44,247 | ₩44,542 | -1.31% | 56.7만 |
|---|
| 2026.07.17 | ₩43,885 | ₩45,521 | ₩43,402 | ₩44,784 | +2.05% | 72.9만 |
|---|
| 2026.07.16 | ₩46,205 | ₩46,205 | ₩44,435 | ₩44,837 | -2.96% | 104만 |
|---|
| 2026.07.15 | ₩47,305 | ₩48,043 | ₩45,897 | ₩46,836 | -0.99% | 91.3만 |
|---|
| 2026.07.14 | ₩46,635 | ₩47,386 | ₩46,541 | ₩46,916 | +0.60% | 45.9만 |
|---|
| 2026.07.13 | ₩46,608 | ₩46,863 | ₩45,414 | ₩45,602 | -2.16% | 87만 |
|---|
| 2026.07.10 | ₩47,936 | ₩47,936 | ₩47,024 | ₩47,238 | -1.45% | 71.2만 |
|---|
| 2026.07.09 | ₩48,016 | ₩48,298 | ₩47,506 | ₩47,855 | -0.34% | 62.3만 |
|---|
| 2026.07.08 | ₩46,487 | ₩47,345 | ₩46,192 | ₩47,117 | +1.36% | 122.2만 |
|---|
| 2026.07.07 | ₩49,505 | ₩49,585 | ₩46,997 | ₩47,345 | -4.36% | 83.5만 |
|---|
| 2026.07.06 | ₩49,465 | ₩51,101 | ₩49,465 | ₩50,323 | +1.74% | 62.1만 |
|---|
| 2026.07.02 | ₩51,517 | ₩52,536 | ₩48,418 | ₩49,062 | -4.76% | 66만 |
|---|
| 2026.07.01 | ₩51,664 | ₩52,616 | ₩50,994 | ₩51,128 | -1.04% | 53.7만 |
|---|
| 2026.06.30 | ₩51,543 | ₩52,831 | ₩51,383 | ₩52,321 | +1.51% | 52.2만 |
|---|
| 2026.06.29 | ₩50,189 | ₩51,235 | ₩49,049 | ₩51,101 | +1.82% | 70.3만 |
|---|
| 2026.06.26 | ₩49,344 | ₩50,296 | ₩49,089 | ₩49,424 | +0.16% | 61.6만 |
|---|
| 2026.06.25 | ₩51,396 | ₩51,503 | ₩49,102 | ₩50,256 | -2.22% | 57.4만 |
|---|
| 2026.06.24 | ₩52,643 | ₩52,952 | ₩49,934 | ₩50,672 | -3.75% | 99.8만 |
|---|
| 2026.06.23 | ₩52,938 | ₩54,467 | ₩52,201 | ₩52,201 | -1.39% | 32.2만 |
|---|
| 2026.06.22 | ₩55,446 | ₩56,426 | ₩54,655 | ₩55,286 | -0.29% | 62.3만 |
|---|
| 2026.06.18 | ₩54,829 | ₩55,715 | ₩53,582 | ₩55,715 | +1.61% | 59.3만 |
|---|
| 2026.06.17 | ₩53,864 | ₩55,581 | ₩53,515 | ₩53,622 | -0.45% | 67.1만 |
|---|
| 2026.06.16 | ₩54,467 | ₩55,460 | ₩53,596 | ₩53,676 | -1.45% | 50.1만 |
|---|
| 2026.06.15 | ₩55,661 | ₩56,104 | ₩54,320 | ₩54,776 | -1.59% | 110.1만 |
|---|
| 2026.06.12 | ₩53,649 | ₩54,816 | ₩53,153 | ₩53,850 | +0.38% | 37.3만 |
|---|
| 2026.06.11 | ₩51,114 | ₩53,381 | ₩50,833 | ₩53,260 | +4.20% | 46.7만 |
|---|
| 2026.06.10 | ₩52,174 | ₩53,354 | ₩50,497 | ₩50,497 | -3.21% | 30.4만 |
|---|
| 2026.06.09 | ₩55,715 | ₩56,157 | ₩50,524 | ₩52,643 | -5.51% | 56.9만 |
|---|
| 2026.06.08 | ₩56,332 | ₩56,332 | ₩54,642 | ₩54,897 | -2.55% | 33.7만 |
|---|
| 2026.06.05 | ₩59,899 | ₩59,899 | ₩54,172 | ₩54,695 | -8.69% | 153.9만 |
|---|
| 2026.06.04 | ₩59,551 | ₩61,790 | ₩59,081 | ₩61,321 | +2.97% | 103.4만 |
|---|
| 2026.06.03 | ₩62,783 | ₩62,783 | ₩60,771 | ₩60,825 | -3.12% | 113.2만 |
|---|
| 2026.06.02 | ₩61,013 | ₩63,333 | ₩60,825 | ₩63,024 | +3.30% | 111.3만 |
|---|
| 2026.06.01 | ₩60,033 | ₩61,334 | ₩59,403 | ₩60,811 | +1.30% | 96.9만 |
|---|
| 2026.05.29 | ₩61,482 | ₩61,536 | ₩59,081 | ₩60,798 | -1.11% | 145.5만 |
|---|
| 2026.05.28 | ₩60,020 | ₩62,233 | ₩59,913 | ₩61,536 | +2.53% | 92.9만 |
|---|
| 2026.05.27 | ₩59,631 | ₩61,241 | ₩58,451 | ₩60,382 | +1.26% | 94.4만 |
|---|
| 2026.05.26 | ₩59,014 | ₩60,771 | ₩58,719 | ₩59,899 | +1.50% | 108.6만 |
|---|
| 2026.05.22 | ₩56,063 | ₩58,250 | ₩55,929 | ₩57,686 | +2.89% | 162.3만 |
|---|
| 2026.05.21 | ₩53,046 | ₩56,077 | ₩53,032 | ₩55,742 | +5.08% | 100.3만 |
|---|
| 2026.05.20 | ₩51,637 | ₩53,394 | ₩50,967 | ₩53,046 | +2.73% | 173.9만 |
|---|
| 2026.05.19 | ₩51,611 | ₩51,691 | ₩49,478 | ₩50,940 | -1.30% | 129.9만 |
|---|
| 2026.05.18 | ₩55,433 | ₩55,433 | ₩51,584 | ₩52,549 | -5.20% | 104만 |
|---|
| 2026.05.15 | ₩54,239 | ₩56,063 | ₩53,649 | ₩55,446 | +2.23% | 122.3만 |
|---|
| 2026.05.14 | ₩55,782 | ₩56,251 | ₩54,078 | ₩56,171 | +0.70% | 113만 |
|---|
| 2026.05.13 | ₩55,862 | ₩56,774 | ₩54,239 | ₩56,358 | +0.89% | 260.9만 |
|---|
| 2026.05.12 | ₩55,715 | ₩55,795 | ₩53,207 | ₩55,098 | -1.11% | 106.4만 |
|---|
| 2026.05.11 | ₩53,985 | ₩57,257 | ₩53,891 | ₩56,265 | +4.22% | 152.6만 |
|---|
| 2026.05.08 | ₩53,502 | ₩54,454 | ₩53,113 | ₩54,253 | +1.40% | 46.2만 |
|---|
| 2026.05.07 | ₩54,360 | ₩54,548 | ₩52,429 | ₩52,804 | -2.86% | 114.3만 |
|---|
| 2026.05.06 | ₩53,314 | ₩53,931 | ₩52,657 | ₩53,757 | +0.83% | 68.8만 |
|---|
| 2026.05.05 | ₩52,120 | ₩53,314 | ₩51,932 | ₩53,126 | +1.93% | 48.3만 |
|---|
| 2026.05.04 | ₩51,946 | ₩52,308 | ₩50,766 | ₩51,476 | -0.90% | 54.8만 |
|---|
| 2026.05.01 | ₩51,289 | ₩52,160 | ₩50,846 | ₩51,906 | +1.20% | 49.1만 |
|---|
| 2026.04.30 | ₩49,304 | ₩51,275 | ₩49,223 | ₩51,275 | +4.00% | 40.4만 |
|---|
| 2026.04.29 | ₩49,169 | ₩49,491 | ₩48,123 | ₩48,995 | -0.35% | 48.4만 |
|---|
| 2026.04.28 | ₩49,196 | ₩49,532 | ₩47,828 | ₩48,633 | -1.15% | 65.1만 |
|---|
| 2026.04.27 | ₩49,988 | ₩50,269 | ₩49,049 | ₩50,108 | +0.24% | 59.2만 |
|---|
| 2026.04.24 | ₩50,605 | ₩50,698 | ₩49,304 | ₩49,800 | -1.59% | 37.8만 |
|---|
| 2026.04.23 | ₩50,672 | ₩50,967 | ₩48,861 | ₩49,947 | -1.43% | 99.1만 |
|---|
| 2026.04.22 | ₩49,532 | ₩50,645 | ₩49,505 | ₩50,430 | +1.81% | 197.5만 |
|---|
| 2026.04.21 | ₩49,344 | ₩50,296 | ₩48,378 | ₩48,512 | -1.69% | 81.7만 |
|---|
| 2026.04.20 | ₩47,855 | ₩48,955 | ₩47,654 | ₩48,861 | +2.10% | 100만 |
|---|
| 2026.04.17 | ₩48,325 | ₩48,888 | ₩47,775 | ₩48,016 | -0.64% | 150.5만 |
|---|
| 2026.04.16 | ₩47,305 | ₩47,480 | ₩46,313 | ₩47,466 | +0.34% | 46.7만 |
|---|
| 2026.04.15 | ₩46,353 | ₩47,144 | ₩46,085 | ₩46,863 | +1.10% | 61.2만 |
|---|
| 2026.04.14 | ₩45,669 | ₩46,219 | ₩45,427 | ₩46,111 | +0.97% | 53.3만 |
|---|
| 2026.04.13 | ₩43,925 | ₩45,039 | ₩43,805 | ₩44,837 | +2.08% | 37.1만 |
|---|
| 2026.04.10 | ₩44,086 | ₩44,931 | ₩43,952 | ₩44,140 | +0.12% | 87.8만 |
|---|
| 2026.04.09 | ₩43,308 | ₩44,247 | ₩43,308 | ₩43,697 | +0.90% | 26.1만 |
|---|
| 2026.04.08 | ₩44,113 | ₩44,381 | ₩43,000 | ₩43,617 | -1.12% | 48.1만 |
|---|
| 2026.04.07 | ₩42,222 | ₩42,597 | ₩40,988 | ₩41,820 | -0.95% | 51.8만 |
|---|
| 2026.04.06 | ₩42,557 | ₩43,201 | ₩42,222 | ₩42,678 | +0.28% | 59.6만 |
|---|
| 2026.04.02 | ₩41,109 | ₩43,174 | ₩41,109 | ₩42,597 | +3.62% | 47.9만 |
|---|
| 2026.04.01 | ₩42,812 | ₩43,268 | ₩42,034 | ₩42,356 | -1.07% | 105.7만 |
|---|
| 2026.03.31 | ₩40,599 | ₩42,383 | ₩40,599 | ₩42,356 | +4.33% | 99.8만 |
|---|
| 2026.03.30 | ₩42,343 | ₩42,611 | ₩40,089 | ₩40,344 | -4.72% | 89만 |
|---|
| 2026.03.27 | ₩41,712 | ₩42,369 | ₩41,404 | ₩41,699 | -0.03% | 34.7만 |
|---|
| 2026.03.26 | ₩43,121 | ₩43,724 | ₩42,048 | ₩42,101 | -2.36% | 39.7만 |
|---|
| 2026.03.25 | ₩43,925 | ₩44,395 | ₩43,617 | ₩43,952 | +0.06% | 42.6만 |
|---|
| 2026.03.24 | ₩41,980 | ₩43,509 | ₩41,980 | ₩43,228 | +2.97% | 57.8만 |
|---|
| 2026.03.23 | ₩42,209 | ₩43,094 | ₩42,048 | ₩42,437 | +0.54% | 126.3만 |
|---|
| 2026.03.20 | ₩43,094 | ₩43,134 | ₩40,948 | ₩41,390 | -3.95% | 129.4만 |
|---|
| 2026.03.19 | ₩42,061 | ₩43,630 | ₩41,672 | ₩43,214 | +2.74% | 79만 |
|---|
| 2026.03.18 | ₩43,670 | ₩44,019 | ₩42,986 | ₩42,986 | -1.57% | 58.2만 |
|---|
| 2026.03.17 | ₩43,925 | ₩44,314 | ₩43,550 | ₩43,925 | 0.00% | 87만 |
|---|
| 2026.03.16 | ₩44,006 | ₩44,502 | ₩43,241 | ₩43,764 | -0.55% | 202.9만 |
|---|
| 2026.03.13 | ₩44,019 | ₩44,582 | ₩42,973 | ₩43,201 | -1.86% | 69.8만 |
|---|
| 2026.03.12 | ₩43,684 | ₩44,140 | ₩43,147 | ₩43,442 | -0.55% | 72.5만 |
|---|
| 2026.03.11 | ₩43,603 | ₩44,931 | ₩43,603 | ₩44,314 | +1.63% | 55.9만 |
|---|
| 2026.03.10 | ₩42,772 | ₩44,314 | ₩42,772 | ₩43,657 | +2.07% | 68.3만 |
|---|
| 2026.03.09 | ₩40,626 | ₩42,705 | ₩40,492 | ₩42,651 | +4.99% | 36.6만 |
|---|
| 2026.03.06 | ₩41,390 | ₩42,611 | ₩41,203 | ₩41,390 | 0.00% | 66.6만 |
|---|
| 2026.03.05 | ₩42,825 | ₩43,268 | ₩41,511 | ₩42,383 | -1.03% | 152.5만 |
|---|
| 2026.03.04 | ₩43,147 | ₩43,738 | ₩42,678 | ₩43,523 | +0.87% | 140.4만 |
|---|
| 2026.03.03 | ₩42,799 | ₩43,308 | ₩41,752 | ₩42,504 | -0.69% | 362.7만 |
|---|
| 2026.03.02 | ₩42,329 | ₩44,596 | ₩42,249 | ₩44,489 | +5.10% | 131만 |
|---|
| 2026.02.27 | ₩44,368 | ₩44,609 | ₩42,825 | ₩43,469 | -2.03% | 63.7만 |
|---|
| 2026.02.26 | ₩45,226 | ₩45,521 | ₩44,140 | ₩45,401 | +0.39% | 172만 |
|---|
| 2026.02.25 | ₩46,259 | ₩46,594 | ₩45,897 | ₩45,951 | -0.67% | 89.8만 |
|---|
| 2026.02.24 | ₩44,636 | ₩46,165 | ₩44,274 | ₩45,910 | +2.85% | 377.7만 |
|---|
| 2026.02.23 | ₩44,636 | ₩45,025 | ₩43,979 | ₩44,703 | +0.15% | 152.9만 |
|---|
| 2026.02.20 | ₩44,596 | ₩45,763 | ₩44,368 | ₩44,824 | +0.51% | 51.3만 |
|---|
| 2026.02.19 | ₩44,556 | ₩45,159 | ₩44,153 | ₩45,012 | +1.02% | 64.9만 |
|---|
| 2026.02.18 | ₩45,146 | ₩45,776 | ₩44,582 | ₩44,985 | -0.36% | 103.9만 |
|---|
| 2026.02.17 | ₩44,623 | ₩45,213 | ₩43,831 | ₩44,837 | +0.48% | 65.7만 |
|---|
| 2026.02.13 | ₩44,395 | ₩45,468 | ₩43,818 | ₩44,904 | +1.15% | 159.9만 |
|---|
| 2026.02.12 | ₩46,366 | ₩46,433 | ₩44,086 | ₩44,153 | -4.77% | 99.5만 |
|---|
| 2026.02.11 | ₩47,117 | ₩47,533 | ₩45,240 | ₩46,286 | -1.76% | 112.3만 |
|---|
| 2026.02.10 | ₩46,527 | ₩47,050 | ₩45,790 | ₩46,192 | -0.72% | 60.6만 |
|---|
| 2026.02.09 | ₩45,991 | ₩46,863 | ₩45,347 | ₩46,702 | +1.55% | 82.6만 |
|---|
| 2026.02.06 | ₩44,234 | ₩46,018 | ₩44,073 | ₩45,924 | +3.82% | 66.9만 |
|---|
| 2026.02.05 | ₩44,234 | ₩44,703 | ₩42,718 | ₩42,839 | -3.15% | 109.8만 |
|---|
| 2026.02.04 | ₩47,305 | ₩47,560 | ₩43,939 | ₩45,280 | -4.28% | 80.1만 |
|---|
| 2026.02.03 | ₩45,977 | ₩47,104 | ₩44,824 | ₩46,581 | +1.31% | 134.6만 |
|---|
| 2026.02.02 | ₩45,025 | ₩45,910 | ₩44,609 | ₩45,186 | +0.36% | 77.1만 |
|---|
| 2026.01.30 | ₩46,715 | ₩47,520 | ₩45,213 | ₩45,253 | -3.13% | 93.7만 |
|---|
| 2026.01.29 | ₩48,472 | ₩48,472 | ₩46,152 | ₩47,667 | -1.66% | 80.4만 |
|---|
| 2026.01.28 | ₩48,687 | ₩49,009 | ₩47,761 | ₩48,459 | -0.47% | 71.3만 |
|---|
| 2026.01.27 | ₩47,225 | ₩48,110 | ₩46,903 | ₩48,016 | +1.68% | 46.6만 |
|---|
| 2026.01.26 | ₩48,325 | ₩48,325 | ₩46,796 | ₩46,903 | -2.94% | 199.4만 |
|---|
| 2026.01.23 | ₩49,035 | ₩49,062 | ₩47,949 | ₩48,164 | -1.78% | 27.4만 |
|---|
| 2026.01.22 | ₩47,734 | ₩49,022 | ₩47,734 | ₩48,579 | +1.77% | 91.4만 |
|---|
| 2026.01.21 | ₩47,077 | ₩47,614 | ₩45,615 | ₩47,104 | +0.06% | 128.7만 |
|---|
| 2026.01.20 | ₩46,085 | ₩47,426 | ₩45,924 | ₩46,420 | +0.73% | 180.4만 |
|---|
| 2026.01.16 | ₩46,876 | ₩47,694 | ₩46,447 | ₩47,359 | +1.03% | 57.4만 |
|---|
| 2026.01.15 | ₩47,158 | ₩47,748 | ₩46,755 | ₩46,769 | -0.82% | 57.8만 |
|---|
| 2026.01.14 | ₩46,433 | ₩47,024 | ₩45,924 | ₩46,876 | +0.95% | 91.1만 |
|---|
| 2026.01.13 | ₩46,849 | ₩47,131 | ₩46,125 | ₩46,648 | -0.43% | 87.5만 |
|---|
| 2026.01.12 | ₩45,012 | ₩46,742 | ₩44,824 | ₩46,313 | +2.89% | 74.2만 |
|---|
| 2026.01.09 | ₩44,904 | ₩45,092 | ₩44,194 | ₩44,824 | -0.18% | 43.4만 |
|---|
| 2026.01.08 | ₩44,301 | ₩45,213 | ₩44,153 | ₩44,569 | +0.61% | 67.3만 |
|---|
| 2026.01.07 | ₩45,065 | ₩45,065 | ₩44,207 | ₩44,448 | -1.37% | 274.1만 |
|---|
| 2026.01.06 | ₩44,797 | ₩45,253 | ₩44,301 | ₩45,092 | +0.66% | 92.5만 |
|---|
| 2026.01.05 | ₩43,966 | ₩44,797 | ₩43,644 | ₩44,502 | +1.22% | 90.3만 |
|---|
| 2026.01.02 | ₩41,779 | ₩43,416 | ₩41,779 | ₩43,402 | +3.88% | 76.1만 |
|---|
| 2025.12.31 | ₩41,524 | ₩41,659 | ₩40,814 | ₩40,961 | -1.36% | 43.1만 |
|---|
| 2025.12.30 | ₩42,316 | ₩42,530 | ₩41,659 | ₩41,672 | -1.52% | 45.4만 |
|---|
| 2025.12.29 | ₩42,249 | ₩42,946 | ₩42,034 | ₩42,048 | -0.48% | 63.9만 |
|---|
| 2025.12.26 | ₩43,402 | ₩43,402 | ₩42,490 | ₩43,000 | -0.93% | 28만 |
|---|
| 2025.12.24 | ₩43,040 | ₩43,295 | ₩42,772 | ₩43,214 | +0.41% | 18.8만 |
|---|
| 2025.12.23 | ₩43,442 | ₩43,885 | ₩42,839 | ₩43,040 | -0.93% | 25.3만 |
|---|
| 2025.12.22 | ₩42,919 | ₩43,885 | ₩42,758 | ₩43,603 | +1.59% | 100.1만 |
|---|
| 2025.12.19 | ₩41,779 | ₩42,986 | ₩41,779 | ₩42,530 | +1.80% | 36.7만 |
|---|
| 2025.12.18 | ₩41,042 | ₩42,061 | ₩41,042 | ₩41,484 | +1.08% | 60만 |
|---|
| 2025.12.17 | ₩41,712 | ₩42,369 | ₩40,022 | ₩40,022 | -4.05% | 73.4만 |
|---|
| 2025.12.16 | ₩40,948 | ₩41,618 | ₩40,653 | ₩41,203 | +0.62% | 30.6만 |
|---|
| 2025.12.15 | ₩42,718 | ₩42,718 | ₩41,323 | ₩41,323 | -3.27% | 46.6만 |
|---|
| 2025.12.12 | ₩44,341 | ₩44,341 | ₩42,115 | ₩42,490 | -4.17% | 99.3만 |
|---|
| 2025.12.11 | ₩42,946 | ₩44,475 | ₩42,168 | ₩44,475 | +3.56% | 92.7만 |
|---|
| 2025.12.10 | ₩43,402 | ₩44,153 | ₩42,879 | ₩43,523 | +0.28% | 104.8만 |
|---|
| 2025.12.09 | ₩42,758 | ₩43,992 | ₩42,624 | ₩43,563 | +1.88% | 105.8만 |
|---|
| 2025.12.08 | ₩43,241 | ₩43,724 | ₩42,530 | ₩43,107 | -0.31% | 47.4만 |
|---|
| 2025.12.05 | ₩43,349 | ₩43,751 | ₩42,973 | ₩43,067 | -0.65% | 22.2만 |
|---|
| 2025.12.04 | ₩41,659 | ₩43,429 | ₩41,511 | ₩43,349 | +4.06% | 96.4만 |
|---|
| 2025.12.03 | ₩41,538 | ₩41,672 | ₩40,840 | ₩41,605 | +0.16% | 16만 |
|---|
| 2025.12.02 | ₩41,752 | ₩42,007 | ₩41,149 | ₩41,659 | -0.22% | 44.5만 |
|---|
| 2025.12.01 | ₩41,739 | ₩42,155 | ₩41,377 | ₩41,444 | -0.71% | 51.3만 |
|---|
| 2025.11.28 | ₩41,699 | ₩42,504 | ₩41,404 | ₩42,450 | +1.80% | 17.3만 |
|---|
| 2025.11.26 | ₩40,545 | ₩41,752 | ₩40,438 | ₩41,538 | +2.45% | 33.9만 |
|---|
| 2025.11.25 | ₩39,633 | ₩40,384 | ₩38,708 | ₩40,344 | +1.79% | 59.9만 |
|---|
| 2025.11.24 | ₩38,708 | ₩39,607 | ₩38,601 | ₩39,539 | +2.15% | 43.2만 |
|---|
| 2025.11.21 | ₩37,890 | ₩38,802 | ₩36,736 | ₩38,520 | +1.66% | 121.4만 |
|---|
| 2025.11.20 | ₩41,082 | ₩41,404 | ₩37,890 | ₩37,943 | -7.64% | 80.2만 |
|---|
| 2025.11.19 | ₩40,210 | ₩41,216 | ₩39,714 | ₩40,022 | -0.47% | 64만 |
|---|
| 2025.11.18 | ₩39,338 | ₩40,921 | ₩39,030 | ₩40,103 | +1.94% | 176.9만 |
|---|
| 2025.11.17 | ₩40,908 | ₩41,524 | ₩39,633 | ₩39,955 | -2.33% | 82.9만 |
|---|
| 2025.11.14 | ₩39,003 | ₩41,672 | ₩38,829 | ₩40,934 | +4.95% | 117.6만 |
|---|
| 2025.11.13 | ₩42,624 | ₩42,919 | ₩40,304 | ₩40,478 | -5.03% | 245.1만 |
|---|
| 2025.11.12 | ₩44,113 | ₩44,113 | ₩42,155 | ₩42,772 | -3.04% | 165만 |
|---|
| 2025.11.11 | ₩44,261 | ₩44,368 | ₩43,013 | ₩43,845 | -0.94% | 158.7만 |
|---|
| 2025.11.10 | ₩44,220 | ₩45,146 | ₩43,442 | ₩44,596 | +0.85% | 203.5만 |
|---|
| 2025.11.07 | ₩41,095 | ₩42,812 | ₩40,076 | ₩42,785 | +4.11% | 332.2만 |
|---|
| 2025.11.06 | ₩44,086 | ₩44,153 | ₩42,141 | ₩42,235 | -4.20% | 112.1만 |
|---|
| 2025.11.05 | ₩42,638 | ₩44,663 | ₩42,450 | ₩44,194 | +3.65% | 182.3만 |
|---|
| 2025.11.04 | ₩42,369 | ₩43,322 | ₩41,793 | ₩41,806 | -1.33% | 122.5만 |
|---|
| 2025.11.03 | ₩45,280 | ₩45,374 | ₩43,925 | ₩44,086 | -2.64% | 218만 |
|---|
| 2025.10.31 | ₩43,885 | ₩44,958 | ₩43,791 | ₩44,945 | +2.41% | 99.9만 |
|---|
| 2025.10.30 | ₩43,858 | ₩44,274 | ₩43,375 | ₩43,402 | -1.04% | 116.5만 |
|---|
| 2025.10.29 | ₩44,153 | ₩45,588 | ₩43,966 | ₩44,462 | +0.70% | 157만 |
|---|
| 2025.10.28 | ₩44,462 | ₩44,730 | ₩43,550 | ₩43,711 | -1.69% | 132.5만 |
|---|
| 2025.10.27 | ₩45,575 | ₩45,602 | ₩44,180 | ₩44,422 | -2.53% | 107.2만 |
|---|
| 2025.10.24 | ₩44,556 | ₩45,374 | ₩44,354 | ₩44,945 | +0.87% | 94.5만 |
|---|
| 2025.10.23 | ₩42,879 | ₩43,644 | ₩42,557 | ₩43,335 | +1.06% | 66.3만 |
|---|
| 2025.10.22 | ₩43,670 | ₩44,086 | ₩41,390 | ₩42,530 | -2.61% | 97.4만 |
|---|
| 2025.10.21 | ₩45,521 | ₩45,521 | ₩43,992 | ₩44,180 | -2.95% | 112.8만 |
|---|
| 2025.10.20 | ₩45,240 | ₩45,749 | ₩44,971 | ₩45,669 | +0.95% | 84.5만 |
|---|
| 2025.10.17 | ₩44,730 | ₩45,092 | ₩43,550 | ₩44,059 | -1.50% | 124.7만 |
|---|
| 2025.10.16 | ₩48,432 | ₩48,982 | ₩45,387 | ₩45,669 | -5.70% | 251.6만 |
|---|
| 2025.10.15 | ₩48,271 | ₩48,620 | ₩46,500 | ₩48,177 | -0.19% | 103.1만 |
|---|
| 2025.10.14 | ₩44,301 | ₩47,265 | ₩43,107 | ₩46,648 | +5.30% | 202.9만 |
|---|
| 2025.10.13 | ₩43,751 | ₩45,427 | ₩43,577 | ₩45,173 | +3.25% | 280.3만 |
|---|
| 2025.10.10 | ₩44,220 | ₩44,636 | ₩41,873 | ₩41,967 | -5.10% | 361.2만 |
|---|