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 | ₩38,416 | ₩38,470 | ₩37,759 | ₩38,000 | -1.08% | 33.3만 |
| 2026.10.08 | ₩38,537 | ₩38,550 | ₩37,343 | ₩37,947 | -1.53% | 62.9만 |
| 2026.10.07 | ₩39,167 | ₩39,167 | ₩38,336 | ₩38,792 | -0.96% | 41.4만 |
| 2026.10.06 | ₩39,637 | ₩40,214 | ₩39,637 | ₩39,945 | +0.78% | 27.2만 |
| 2026.10.05 | ₩39,530 | ₩39,530 | ₩38,752 | ₩39,328 | -0.51% | 37.4만 |
| 2026.10.02 | ₩39,704 | ₩40,026 | ₩39,369 | ₩39,597 | -0.27% | 67만 |
| 2026.10.01 | ₩38,926 | ₩39,409 | ₩38,188 | ₩38,886 | -0.10% | 54.5만 |
| 2026.09.30 | ₩39,275 | ₩39,717 | ₩38,993 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,993 |
| -0.72% |
| 46.3만 |
| 2026.09.29 | ₩39,302 | ₩39,355 | ₩38,738 | ₩39,060 | -0.61% | 38.2만 |
|---|
| 2026.09.28 | ₩39,852 | ₩39,852 | ₩38,819 | ₩38,859 | -2.49% | 31.4만 |
|---|
| 2026.09.25 | ₩40,334 | ₩40,750 | ₩39,999 | ₩40,267 | -0.17% | 26.8만 |
|---|
| 2026.09.24 | ₩40,334 | ₩40,334 | ₩39,570 | ₩40,147 | -0.47% | 38만 |
|---|
| 2026.09.23 | ₩41,823 | ₩41,823 | ₩40,804 | ₩40,871 | -2.28% | 17.3만 |
|---|
| 2026.09.22 | ₩41,703 | ₩42,024 | ₩41,528 | ₩41,971 | +0.64% | 26.5만 |
|---|
| 2026.09.21 | ₩41,407 | ₩41,676 | ₩40,938 | ₩41,528 | +0.29% | 21.5만 |
|---|
| 2026.09.18 | ₩41,488 | ₩41,622 | ₩40,509 | ₩41,086 | -0.97% | 8만 |
|---|
| 2026.09.17 | ₩41,059 | ₩41,729 | ₩40,965 | ₩41,260 | +0.49% | 37만 |
|---|
| 2026.09.16 | ₩40,871 | ₩40,871 | ₩39,503 | ₩40,120 | -1.84% | 24.1만 |
|---|
| 2026.09.15 | ₩40,777 | ₩41,005 | ₩40,200 | ₩40,455 | -0.79% | 22.2만 |
|---|
| 2026.09.14 | ₩40,589 | ₩41,247 | ₩40,509 | ₩40,777 | +0.46% | 37.9만 |
|---|
| 2026.09.11 | ₩41,823 | ₩42,118 | ₩41,542 | ₩41,716 | -0.26% | 20.5만 |
|---|
| 2026.09.10 | ₩41,595 | ₩42,145 | ₩41,220 | ₩41,381 | -0.52% | 20.2만 |
|---|
| 2026.09.09 | ₩43,299 | ₩43,795 | ₩42,185 | ₩42,185 | -2.57% | 38.7만 |
|---|
| 2026.09.08 | ₩43,004 | ₩44,090 | ₩42,990 | ₩43,433 | +1.00% | 55.3만 |
|---|
| 2026.09.04 | ₩42,279 | ₩42,709 | ₩42,226 | ₩42,642 | +0.86% | 15.6만 |
|---|
| 2026.09.03 | ₩42,306 | ₩42,601 | ₩41,864 | ₩42,306 | 0.00% | 38.5만 |
|---|
| 2026.09.02 | ₩41,703 | ₩42,185 | ₩41,528 | ₩42,159 | +1.09% | 66.9만 |
|---|
| 2026.09.01 | ₩41,770 | ₩41,984 | ₩41,260 | ₩41,770 | 0.00% | 50.9만 |
|---|
| 2026.08.31 | ₩42,628 | ₩42,789 | ₩42,172 | ₩42,400 | -0.53% | 79.7만 |
|---|
| 2026.08.28 | ₩44,090 | ₩44,197 | ₩42,588 | ₩42,668 | -3.22% | 31.8만 |
|---|
| 2026.08.27 | ₩44,157 | ₩44,157 | ₩43,741 | ₩44,077 | -0.18% | 23.5만 |
|---|
| 2026.08.26 | ₩43,902 | ₩44,466 | ₩43,259 | ₩43,688 | -0.49% | 33.7만 |
|---|
| 2026.08.25 | ₩43,889 | ₩44,130 | ₩43,352 | ₩44,050 | +0.37% | 31.7만 |
|---|
| 2026.08.24 | ₩44,251 | ₩44,345 | ₩43,272 | ₩43,299 | -2.15% | 35.2만 |
|---|
| 2026.08.21 | ₩44,426 | ₩44,989 | ₩44,211 | ₩44,654 | +0.51% | 70.6만 |
|---|
| 2026.08.20 | ₩44,640 | ₩44,855 | ₩43,500 | ₩43,849 | -1.77% | 59만 |
|---|
| 2026.08.19 | ₩45,110 | ₩45,257 | ₩44,171 | ₩45,002 | -0.24% | 74.1만 |
|---|
| 2026.08.18 | ₩45,405 | ₩45,888 | ₩44,586 | ₩44,815 | -1.30% | 62.4만 |
|---|
| 2026.08.17 | ₩46,947 | ₩46,947 | ₩46,223 | ₩46,451 | -1.06% | 45.3만 |
|---|
| 2026.08.14 | ₩46,639 | ₩47,672 | ₩46,572 | ₩47,108 | +1.01% | 59.8만 |
|---|
| 2026.08.13 | ₩46,464 | ₩47,323 | ₩46,290 | ₩46,692 | +0.49% | 63만 |
|---|
| 2026.08.12 | ₩47,886 | ₩47,953 | ₩46,411 | ₩46,464 | -2.97% | 86.6만 |
|---|
| 2026.08.11 | ₩46,813 | ₩47,376 | ₩46,639 | ₩46,961 | +0.32% | 114.1만 |
|---|
| 2026.08.10 | ₩46,867 | ₩47,148 | ₩46,411 | ₩46,424 | -0.94% | 37.7만 |
|---|
| 2026.08.07 | ₩46,116 | ₩46,733 | ₩45,083 | ₩46,692 | +1.25% | 65.8만 |
|---|
| 2026.08.06 | ₩45,096 | ₩46,572 | ₩44,613 | ₩45,123 | +0.06% | 106.1만 |
|---|
| 2026.08.05 | ₩45,807 | ₩46,049 | ₩45,043 | ₩45,043 | -1.67% | 56.6만 |
|---|
| 2026.08.04 | ₩45,257 | ₩46,585 | ₩45,150 | ₩46,464 | +2.67% | 52만 |
|---|
| 2026.08.03 | ₩43,004 | ₩44,546 | ₩42,588 | ₩44,238 | +2.87% | 86.2만 |
|---|
| 2026.07.31 | ₩43,822 | ₩44,211 | ₩42,494 | ₩43,071 | -1.71% | 267.4만 |
|---|
| 2026.07.30 | ₩41,314 | ₩43,084 | ₩41,314 | ₩43,004 | +4.09% | 166.4만 |
|---|
| 2026.07.29 | ₩41,850 | ₩41,984 | ₩39,999 | ₩40,053 | -4.29% | 95.6만 |
|---|
| 2026.07.28 | ₩42,427 | ₩42,427 | ₩40,911 | ₩41,716 | -1.68% | 55.7만 |
|---|
| 2026.07.27 | ₩43,178 | ₩43,527 | ₩41,971 | ₩43,245 | +0.16% | 134.2만 |
|---|
| 2026.07.24 | ₩44,613 | ₩44,654 | ₩42,373 | ₩42,467 | -4.81% | 116.9만 |
|---|
| 2026.07.23 | ₩44,774 | ₩45,727 | ₩44,399 | ₩44,560 | -0.48% | 124.3만 |
|---|
| 2026.07.22 | ₩45,619 | ₩46,451 | ₩45,351 | ₩45,378 | -0.53% | 81.8만 |
|---|
| 2026.07.21 | ₩45,150 | ₩46,062 | ₩44,868 | ₩45,928 | +1.72% | 53.4만 |
|---|
| 2026.07.20 | ₩45,136 | ₩45,351 | ₩44,251 | ₩44,546 | -1.31% | 56.7만 |
|---|
| 2026.07.17 | ₩43,889 | ₩45,525 | ₩43,406 | ₩44,788 | +2.05% | 72.9만 |
|---|
| 2026.07.16 | ₩46,210 | ₩46,210 | ₩44,439 | ₩44,841 | -2.96% | 104만 |
|---|
| 2026.07.15 | ₩47,309 | ₩48,047 | ₩45,901 | ₩46,840 | -0.99% | 91.3만 |
|---|
| 2026.07.14 | ₩46,639 | ₩47,390 | ₩46,545 | ₩46,920 | +0.60% | 45.9만 |
|---|
| 2026.07.13 | ₩46,612 | ₩46,867 | ₩45,418 | ₩45,606 | -2.16% | 87만 |
|---|
| 2026.07.10 | ₩47,940 | ₩47,940 | ₩47,028 | ₩47,242 | -1.45% | 71.2만 |
|---|
| 2026.07.09 | ₩48,020 | ₩48,302 | ₩47,511 | ₩47,859 | -0.34% | 62.3만 |
|---|
| 2026.07.08 | ₩46,491 | ₩47,350 | ₩46,196 | ₩47,122 | +1.36% | 122.2만 |
|---|
| 2026.07.07 | ₩49,509 | ₩49,590 | ₩47,001 | ₩47,350 | -4.36% | 83.5만 |
|---|
| 2026.07.06 | ₩49,469 | ₩51,105 | ₩49,469 | ₩50,327 | +1.74% | 62.1만 |
|---|
| 2026.07.02 | ₩51,521 | ₩52,541 | ₩48,423 | ₩49,067 | -4.76% | 66만 |
|---|
| 2026.07.01 | ₩51,669 | ₩52,621 | ₩50,998 | ₩51,132 | -1.04% | 53.7만 |
|---|
| 2026.06.30 | ₩51,548 | ₩52,836 | ₩51,387 | ₩52,326 | +1.51% | 52.2만 |
|---|
| 2026.06.29 | ₩50,193 | ₩51,240 | ₩49,053 | ₩51,105 | +1.82% | 70.3만 |
|---|
| 2026.06.26 | ₩49,348 | ₩50,301 | ₩49,093 | ₩49,429 | +0.16% | 61.6만 |
|---|
| 2026.06.25 | ₩51,401 | ₩51,508 | ₩49,107 | ₩50,260 | -2.22% | 57.4만 |
|---|
| 2026.06.24 | ₩52,648 | ₩52,956 | ₩49,938 | ₩50,676 | -3.75% | 99.8만 |
|---|
| 2026.06.23 | ₩52,943 | ₩54,472 | ₩52,205 | ₩52,205 | -1.39% | 32.2만 |
|---|
| 2026.06.22 | ₩55,451 | ₩56,431 | ₩54,660 | ₩55,290 | -0.29% | 62.3만 |
|---|
| 2026.06.18 | ₩54,834 | ₩55,720 | ₩53,587 | ₩55,720 | +1.61% | 59.3만 |
|---|
| 2026.06.17 | ₩53,869 | ₩55,586 | ₩53,520 | ₩53,627 | -0.45% | 67.1만 |
|---|
| 2026.06.16 | ₩54,472 | ₩55,465 | ₩53,600 | ₩53,681 | -1.45% | 50.1만 |
|---|
| 2026.06.15 | ₩55,666 | ₩56,109 | ₩54,325 | ₩54,781 | -1.59% | 110.1만 |
|---|
| 2026.06.12 | ₩53,654 | ₩54,821 | ₩53,158 | ₩53,855 | +0.38% | 37.3만 |
|---|
| 2026.06.11 | ₩51,119 | ₩53,386 | ₩50,837 | ₩53,265 | +4.20% | 46.7만 |
|---|
| 2026.06.10 | ₩52,179 | ₩53,359 | ₩50,502 | ₩50,502 | -3.21% | 30.4만 |
|---|
| 2026.06.09 | ₩55,720 | ₩56,162 | ₩50,529 | ₩52,648 | -5.51% | 56.9만 |
|---|
| 2026.06.08 | ₩56,337 | ₩56,337 | ₩54,647 | ₩54,901 | -2.55% | 33.7만 |
|---|
| 2026.06.05 | ₩59,905 | ₩59,905 | ₩54,177 | ₩54,700 | -8.69% | 153.9만 |
|---|
| 2026.06.04 | ₩59,556 | ₩61,796 | ₩59,086 | ₩61,327 | +2.97% | 103.4만 |
|---|
| 2026.06.03 | ₩62,789 | ₩62,789 | ₩60,777 | ₩60,830 | -3.12% | 113.2만 |
|---|
| 2026.06.02 | ₩61,018 | ₩63,339 | ₩60,830 | ₩63,030 | +3.30% | 111.3만 |
|---|
| 2026.06.01 | ₩60,039 | ₩61,340 | ₩59,408 | ₩60,817 | +1.30% | 96.9만 |
|---|
| 2026.05.29 | ₩61,487 | ₩61,541 | ₩59,086 | ₩60,803 | -1.11% | 145.5만 |
|---|
| 2026.05.28 | ₩60,025 | ₩62,239 | ₩59,918 | ₩61,541 | +2.53% | 92.9만 |
|---|
| 2026.05.27 | ₩59,636 | ₩61,246 | ₩58,456 | ₩60,388 | +1.26% | 94.4만 |
|---|
| 2026.05.26 | ₩59,019 | ₩60,777 | ₩58,724 | ₩59,905 | +1.50% | 108.6만 |
|---|
| 2026.05.22 | ₩56,068 | ₩58,255 | ₩55,934 | ₩57,691 | +2.89% | 162.3만 |
|---|
| 2026.05.21 | ₩53,050 | ₩56,082 | ₩53,037 | ₩55,747 | +5.08% | 100.3만 |
|---|
| 2026.05.20 | ₩51,642 | ₩53,399 | ₩50,971 | ₩53,050 | +2.73% | 173.9만 |
|---|
| 2026.05.19 | ₩51,615 | ₩51,696 | ₩49,482 | ₩50,944 | -1.30% | 129.9만 |
|---|
| 2026.05.18 | ₩55,438 | ₩55,438 | ₩51,588 | ₩52,554 | -5.20% | 104만 |
|---|
| 2026.05.15 | ₩54,244 | ₩56,068 | ₩53,654 | ₩55,451 | +2.23% | 122.3만 |
|---|
| 2026.05.14 | ₩55,787 | ₩56,256 | ₩54,083 | ₩56,176 | +0.70% | 113만 |
|---|
| 2026.05.13 | ₩55,867 | ₩56,779 | ₩54,244 | ₩56,364 | +0.89% | 260.9만 |
|---|
| 2026.05.12 | ₩55,720 | ₩55,800 | ₩53,211 | ₩55,103 | -1.11% | 106.4만 |
|---|
| 2026.05.11 | ₩53,989 | ₩57,262 | ₩53,895 | ₩56,270 | +4.22% | 152.6만 |
|---|
| 2026.05.08 | ₩53,506 | ₩54,459 | ₩53,117 | ₩54,258 | +1.40% | 46.2만 |
|---|
| 2026.05.07 | ₩54,365 | ₩54,553 | ₩52,433 | ₩52,809 | -2.86% | 114.3만 |
|---|
| 2026.05.06 | ₩53,319 | ₩53,936 | ₩52,661 | ₩53,761 | +0.83% | 68.8만 |
|---|
| 2026.05.05 | ₩52,125 | ₩53,319 | ₩51,937 | ₩53,131 | +1.93% | 48.3만 |
|---|
| 2026.05.04 | ₩51,950 | ₩52,313 | ₩50,770 | ₩51,481 | -0.90% | 54.8만 |
|---|
| 2026.05.01 | ₩51,293 | ₩52,165 | ₩50,851 | ₩51,910 | +1.20% | 49.1만 |
|---|
| 2026.04.30 | ₩49,308 | ₩51,280 | ₩49,228 | ₩51,280 | +4.00% | 40.4만 |
|---|
| 2026.04.29 | ₩49,174 | ₩49,496 | ₩48,128 | ₩49,000 | -0.35% | 48.4만 |
|---|
| 2026.04.28 | ₩49,201 | ₩49,536 | ₩47,833 | ₩48,637 | -1.15% | 65.1만 |
|---|
| 2026.04.27 | ₩49,992 | ₩50,274 | ₩49,053 | ₩50,113 | +0.24% | 59.2만 |
|---|
| 2026.04.24 | ₩50,609 | ₩50,703 | ₩49,308 | ₩49,804 | -1.59% | 37.8만 |
|---|
| 2026.04.23 | ₩50,676 | ₩50,971 | ₩48,865 | ₩49,952 | -1.43% | 99.1만 |
|---|
| 2026.04.22 | ₩49,536 | ₩50,649 | ₩49,509 | ₩50,435 | +1.81% | 197.5만 |
|---|
| 2026.04.21 | ₩49,348 | ₩50,301 | ₩48,382 | ₩48,517 | -1.69% | 81.7만 |
|---|
| 2026.04.20 | ₩47,859 | ₩48,959 | ₩47,658 | ₩48,865 | +2.10% | 100만 |
|---|
| 2026.04.17 | ₩48,329 | ₩48,892 | ₩47,779 | ₩48,020 | -0.64% | 150.5만 |
|---|
| 2026.04.16 | ₩47,309 | ₩47,484 | ₩46,317 | ₩47,470 | +0.34% | 46.7만 |
|---|
| 2026.04.15 | ₩46,357 | ₩47,148 | ₩46,089 | ₩46,867 | +1.10% | 61.2만 |
|---|
| 2026.04.14 | ₩45,673 | ₩46,223 | ₩45,432 | ₩46,116 | +0.97% | 53.3만 |
|---|
| 2026.04.13 | ₩43,929 | ₩45,043 | ₩43,808 | ₩44,841 | +2.08% | 37.1만 |
|---|
| 2026.04.10 | ₩44,090 | ₩44,935 | ₩43,956 | ₩44,144 | +0.12% | 87.8만 |
|---|
| 2026.04.09 | ₩43,312 | ₩44,251 | ₩43,312 | ₩43,701 | +0.90% | 26.1만 |
|---|
| 2026.04.08 | ₩44,117 | ₩44,385 | ₩43,004 | ₩43,621 | -1.12% | 48.1만 |
|---|
| 2026.04.07 | ₩42,226 | ₩42,601 | ₩40,992 | ₩41,823 | -0.95% | 51.8만 |
|---|
| 2026.04.06 | ₩42,561 | ₩43,205 | ₩42,226 | ₩42,682 | +0.28% | 59.6만 |
|---|
| 2026.04.02 | ₩41,112 | ₩43,178 | ₩41,112 | ₩42,601 | +3.62% | 47.9만 |
|---|
| 2026.04.01 | ₩42,816 | ₩43,272 | ₩42,038 | ₩42,360 | -1.07% | 105.7만 |
|---|
| 2026.03.31 | ₩40,603 | ₩42,387 | ₩40,603 | ₩42,360 | +4.33% | 99.8만 |
|---|
| 2026.03.30 | ₩42,346 | ₩42,615 | ₩40,093 | ₩40,348 | -4.72% | 89만 |
|---|
| 2026.03.27 | ₩41,716 | ₩42,373 | ₩41,407 | ₩41,703 | -0.03% | 34.7만 |
|---|
| 2026.03.26 | ₩43,124 | ₩43,728 | ₩42,051 | ₩42,105 | -2.36% | 39.7만 |
|---|
| 2026.03.25 | ₩43,929 | ₩44,399 | ₩43,621 | ₩43,956 | +0.06% | 42.6만 |
|---|
| 2026.03.24 | ₩41,984 | ₩43,513 | ₩41,984 | ₩43,232 | +2.97% | 57.8만 |
|---|
| 2026.03.23 | ₩42,212 | ₩43,098 | ₩42,051 | ₩42,440 | +0.54% | 126.3만 |
|---|
| 2026.03.20 | ₩43,098 | ₩43,138 | ₩40,951 | ₩41,394 | -3.95% | 129.4만 |
|---|
| 2026.03.19 | ₩42,065 | ₩43,634 | ₩41,676 | ₩43,218 | +2.74% | 79만 |
|---|
| 2026.03.18 | ₩43,674 | ₩44,023 | ₩42,990 | ₩42,990 | -1.57% | 58.2만 |
|---|
| 2026.03.17 | ₩43,929 | ₩44,318 | ₩43,554 | ₩43,929 | 0.00% | 87만 |
|---|
| 2026.03.16 | ₩44,010 | ₩44,506 | ₩43,245 | ₩43,768 | -0.55% | 202.9만 |
|---|
| 2026.03.13 | ₩44,023 | ₩44,586 | ₩42,977 | ₩43,205 | -1.86% | 69.8만 |
|---|
| 2026.03.12 | ₩43,688 | ₩44,144 | ₩43,151 | ₩43,446 | -0.55% | 72.5만 |
|---|
| 2026.03.11 | ₩43,607 | ₩44,935 | ₩43,607 | ₩44,318 | +1.63% | 55.9만 |
|---|
| 2026.03.10 | ₩42,776 | ₩44,318 | ₩42,776 | ₩43,661 | +2.07% | 68.3만 |
|---|
| 2026.03.09 | ₩40,629 | ₩42,709 | ₩40,495 | ₩42,655 | +4.99% | 36.6만 |
|---|
| 2026.03.06 | ₩41,394 | ₩42,615 | ₩41,206 | ₩41,394 | 0.00% | 66.6만 |
|---|
| 2026.03.05 | ₩42,829 | ₩43,272 | ₩41,515 | ₩42,387 | -1.03% | 152.5만 |
|---|
| 2026.03.04 | ₩43,151 | ₩43,741 | ₩42,682 | ₩43,527 | +0.87% | 140.4만 |
|---|
| 2026.03.03 | ₩42,802 | ₩43,312 | ₩41,756 | ₩42,507 | -0.69% | 362.7만 |
|---|
| 2026.03.02 | ₩42,333 | ₩44,600 | ₩42,253 | ₩44,493 | +5.10% | 131만 |
|---|
| 2026.02.27 | ₩44,372 | ₩44,613 | ₩42,829 | ₩43,473 | -2.03% | 63.7만 |
|---|
| 2026.02.26 | ₩45,230 | ₩45,525 | ₩44,144 | ₩45,405 | +0.39% | 172만 |
|---|
| 2026.02.25 | ₩46,263 | ₩46,599 | ₩45,901 | ₩45,955 | -0.67% | 89.8만 |
|---|
| 2026.02.24 | ₩44,640 | ₩46,169 | ₩44,278 | ₩45,914 | +2.85% | 377.7만 |
|---|
| 2026.02.23 | ₩44,640 | ₩45,029 | ₩43,983 | ₩44,707 | +0.15% | 152.9만 |
|---|
| 2026.02.20 | ₩44,600 | ₩45,767 | ₩44,372 | ₩44,828 | +0.51% | 51.3만 |
|---|
| 2026.02.19 | ₩44,560 | ₩45,163 | ₩44,157 | ₩45,016 | +1.02% | 64.9만 |
|---|
| 2026.02.18 | ₩45,150 | ₩45,780 | ₩44,586 | ₩44,989 | -0.36% | 103.9만 |
|---|
| 2026.02.17 | ₩44,627 | ₩45,217 | ₩43,835 | ₩44,841 | +0.48% | 65.7만 |
|---|
| 2026.02.13 | ₩44,399 | ₩45,472 | ₩43,822 | ₩44,908 | +1.15% | 159.9만 |
|---|
| 2026.02.12 | ₩46,370 | ₩46,438 | ₩44,090 | ₩44,157 | -4.77% | 99.5만 |
|---|
| 2026.02.11 | ₩47,122 | ₩47,537 | ₩45,244 | ₩46,290 | -1.76% | 112.3만 |
|---|
| 2026.02.10 | ₩46,531 | ₩47,055 | ₩45,794 | ₩46,196 | -0.72% | 60.6만 |
|---|
| 2026.02.09 | ₩45,995 | ₩46,867 | ₩45,351 | ₩46,706 | +1.55% | 82.6만 |
|---|
| 2026.02.06 | ₩44,238 | ₩46,022 | ₩44,077 | ₩45,928 | +3.82% | 66.9만 |
|---|
| 2026.02.05 | ₩44,238 | ₩44,707 | ₩42,722 | ₩42,843 | -3.15% | 109.8만 |
|---|
| 2026.02.04 | ₩47,309 | ₩47,564 | ₩43,943 | ₩45,284 | -4.28% | 80.1만 |
|---|
| 2026.02.03 | ₩45,981 | ₩47,108 | ₩44,828 | ₩46,585 | +1.31% | 134.6만 |
|---|
| 2026.02.02 | ₩45,029 | ₩45,914 | ₩44,613 | ₩45,190 | +0.36% | 77.1만 |
|---|
| 2026.01.30 | ₩46,719 | ₩47,524 | ₩45,217 | ₩45,257 | -3.13% | 93.7만 |
|---|
| 2026.01.29 | ₩48,476 | ₩48,476 | ₩46,156 | ₩47,672 | -1.66% | 80.4만 |
|---|
| 2026.01.28 | ₩48,691 | ₩49,013 | ₩47,765 | ₩48,463 | -0.47% | 71.3만 |
|---|
| 2026.01.27 | ₩47,229 | ₩48,114 | ₩46,907 | ₩48,020 | +1.68% | 46.6만 |
|---|
| 2026.01.26 | ₩48,329 | ₩48,329 | ₩46,800 | ₩46,907 | -2.94% | 199.4만 |
|---|
| 2026.01.23 | ₩49,040 | ₩49,067 | ₩47,953 | ₩48,168 | -1.78% | 27.4만 |
|---|
| 2026.01.22 | ₩47,739 | ₩49,026 | ₩47,739 | ₩48,584 | +1.77% | 91.4만 |
|---|
| 2026.01.21 | ₩47,081 | ₩47,618 | ₩45,619 | ₩47,108 | +0.06% | 128.7만 |
|---|
| 2026.01.20 | ₩46,089 | ₩47,430 | ₩45,928 | ₩46,424 | +0.73% | 180.4만 |
|---|
| 2026.01.16 | ₩46,880 | ₩47,698 | ₩46,451 | ₩47,363 | +1.03% | 57.4만 |
|---|
| 2026.01.15 | ₩47,162 | ₩47,752 | ₩46,759 | ₩46,773 | -0.82% | 57.8만 |
|---|
| 2026.01.14 | ₩46,438 | ₩47,028 | ₩45,928 | ₩46,880 | +0.95% | 91.1만 |
|---|
| 2026.01.13 | ₩46,853 | ₩47,135 | ₩46,129 | ₩46,652 | -0.43% | 87.5만 |
|---|
| 2026.01.12 | ₩45,016 | ₩46,746 | ₩44,828 | ₩46,317 | +2.89% | 74.2만 |
|---|
| 2026.01.09 | ₩44,908 | ₩45,096 | ₩44,197 | ₩44,828 | -0.18% | 43.4만 |
|---|
| 2026.01.08 | ₩44,305 | ₩45,217 | ₩44,157 | ₩44,573 | +0.61% | 67.3만 |
|---|
| 2026.01.07 | ₩45,069 | ₩45,069 | ₩44,211 | ₩44,452 | -1.37% | 274.1만 |
|---|
| 2026.01.06 | ₩44,801 | ₩45,257 | ₩44,305 | ₩45,096 | +0.66% | 92.5만 |
|---|
| 2026.01.05 | ₩43,969 | ₩44,801 | ₩43,648 | ₩44,506 | +1.22% | 90.3만 |
|---|
| 2026.01.02 | ₩41,783 | ₩43,419 | ₩41,783 | ₩43,406 | +3.88% | 76.1만 |
|---|
| 2025.12.31 | ₩41,528 | ₩41,662 | ₩40,817 | ₩40,965 | -1.36% | 43.1만 |
|---|
| 2025.12.30 | ₩42,320 | ₩42,534 | ₩41,662 | ₩41,676 | -1.52% | 45.4만 |
|---|
| 2025.12.29 | ₩42,253 | ₩42,950 | ₩42,038 | ₩42,051 | -0.48% | 63.9만 |
|---|
| 2025.12.26 | ₩43,406 | ₩43,406 | ₩42,494 | ₩43,004 | -0.93% | 28만 |
|---|
| 2025.12.24 | ₩43,044 | ₩43,299 | ₩42,776 | ₩43,218 | +0.41% | 18.8만 |
|---|
| 2025.12.23 | ₩43,446 | ₩43,889 | ₩42,843 | ₩43,044 | -0.93% | 25.3만 |
|---|
| 2025.12.22 | ₩42,923 | ₩43,889 | ₩42,762 | ₩43,607 | +1.59% | 100.1만 |
|---|
| 2025.12.19 | ₩41,783 | ₩42,990 | ₩41,783 | ₩42,534 | +1.80% | 36.7만 |
|---|
| 2025.12.18 | ₩41,045 | ₩42,065 | ₩41,045 | ₩41,488 | +1.08% | 60만 |
|---|
| 2025.12.17 | ₩41,716 | ₩42,373 | ₩40,026 | ₩40,026 | -4.05% | 73.4만 |
|---|
| 2025.12.16 | ₩40,951 | ₩41,622 | ₩40,656 | ₩41,206 | +0.62% | 30.6만 |
|---|
| 2025.12.15 | ₩42,722 | ₩42,722 | ₩41,327 | ₩41,327 | -3.27% | 46.6만 |
|---|
| 2025.12.12 | ₩44,345 | ₩44,345 | ₩42,118 | ₩42,494 | -4.17% | 99.3만 |
|---|
| 2025.12.11 | ₩42,950 | ₩44,479 | ₩42,172 | ₩44,479 | +3.56% | 92.7만 |
|---|
| 2025.12.10 | ₩43,406 | ₩44,157 | ₩42,883 | ₩43,527 | +0.28% | 104.8만 |
|---|
| 2025.12.09 | ₩42,762 | ₩43,996 | ₩42,628 | ₩43,567 | +1.88% | 105.8만 |
|---|
| 2025.12.08 | ₩43,245 | ₩43,728 | ₩42,534 | ₩43,111 | -0.31% | 47.4만 |
|---|
| 2025.12.05 | ₩43,352 | ₩43,755 | ₩42,977 | ₩43,071 | -0.65% | 22.2만 |
|---|
| 2025.12.04 | ₩41,662 | ₩43,433 | ₩41,515 | ₩43,352 | +4.06% | 96.4만 |
|---|
| 2025.12.03 | ₩41,542 | ₩41,676 | ₩40,844 | ₩41,609 | +0.16% | 16만 |
|---|
| 2025.12.02 | ₩41,756 | ₩42,011 | ₩41,153 | ₩41,662 | -0.22% | 44.5만 |
|---|
| 2025.12.01 | ₩41,743 | ₩42,159 | ₩41,381 | ₩41,448 | -0.71% | 51.3만 |
|---|
| 2025.11.28 | ₩41,703 | ₩42,507 | ₩41,407 | ₩42,454 | +1.80% | 17.3만 |
|---|
| 2025.11.26 | ₩40,549 | ₩41,756 | ₩40,442 | ₩41,542 | +2.45% | 33.9만 |
|---|
| 2025.11.25 | ₩39,637 | ₩40,388 | ₩38,711 | ₩40,348 | +1.79% | 59.9만 |
|---|
| 2025.11.24 | ₩38,711 | ₩39,610 | ₩38,604 | ₩39,543 | +2.15% | 43.2만 |
|---|
| 2025.11.21 | ₩37,893 | ₩38,805 | ₩36,740 | ₩38,524 | +1.66% | 121.4만 |
|---|
| 2025.11.20 | ₩41,086 | ₩41,407 | ₩37,893 | ₩37,947 | -7.64% | 80.2만 |
|---|
| 2025.11.19 | ₩40,214 | ₩41,220 | ₩39,717 | ₩40,026 | -0.47% | 64만 |
|---|
| 2025.11.18 | ₩39,342 | ₩40,925 | ₩39,033 | ₩40,106 | +1.94% | 176.9만 |
|---|
| 2025.11.17 | ₩40,911 | ₩41,528 | ₩39,637 | ₩39,959 | -2.33% | 82.9만 |
|---|
| 2025.11.14 | ₩39,006 | ₩41,676 | ₩38,832 | ₩40,938 | +4.95% | 117.6만 |
|---|
| 2025.11.13 | ₩42,628 | ₩42,923 | ₩40,308 | ₩40,482 | -5.03% | 245.1만 |
|---|
| 2025.11.12 | ₩44,117 | ₩44,117 | ₩42,159 | ₩42,776 | -3.04% | 165만 |
|---|
| 2025.11.11 | ₩44,265 | ₩44,372 | ₩43,017 | ₩43,849 | -0.94% | 158.7만 |
|---|
| 2025.11.10 | ₩44,224 | ₩45,150 | ₩43,446 | ₩44,600 | +0.85% | 203.5만 |
|---|
| 2025.11.07 | ₩41,099 | ₩42,816 | ₩40,080 | ₩42,789 | +4.11% | 332.2만 |
|---|
| 2025.11.06 | ₩44,090 | ₩44,157 | ₩42,145 | ₩42,239 | -4.20% | 112.1만 |
|---|
| 2025.11.05 | ₩42,642 | ₩44,667 | ₩42,454 | ₩44,197 | +3.65% | 182.3만 |
|---|
| 2025.11.04 | ₩42,373 | ₩43,326 | ₩41,796 | ₩41,810 | -1.33% | 122.5만 |
|---|
| 2025.11.03 | ₩45,284 | ₩45,378 | ₩43,929 | ₩44,090 | -2.64% | 218만 |
|---|
| 2025.10.31 | ₩43,889 | ₩44,962 | ₩43,795 | ₩44,949 | +2.41% | 99.9만 |
|---|
| 2025.10.30 | ₩43,862 | ₩44,278 | ₩43,379 | ₩43,406 | -1.04% | 116.5만 |
|---|
| 2025.10.29 | ₩44,157 | ₩45,592 | ₩43,969 | ₩44,466 | +0.70% | 157만 |
|---|
| 2025.10.28 | ₩44,466 | ₩44,734 | ₩43,554 | ₩43,715 | -1.69% | 132.5만 |
|---|
| 2025.10.27 | ₩45,579 | ₩45,606 | ₩44,184 | ₩44,426 | -2.53% | 107.2만 |
|---|
| 2025.10.24 | ₩44,560 | ₩45,378 | ₩44,358 | ₩44,949 | +0.87% | 94.5만 |
|---|
| 2025.10.23 | ₩42,883 | ₩43,648 | ₩42,561 | ₩43,339 | +1.06% | 66.3만 |
|---|
| 2025.10.22 | ₩43,674 | ₩44,090 | ₩41,394 | ₩42,534 | -2.61% | 97.4만 |
|---|
| 2025.10.21 | ₩45,525 | ₩45,525 | ₩43,996 | ₩44,184 | -2.95% | 112.8만 |
|---|
| 2025.10.20 | ₩45,244 | ₩45,753 | ₩44,975 | ₩45,673 | +0.95% | 84.5만 |
|---|
| 2025.10.17 | ₩44,734 | ₩45,096 | ₩43,554 | ₩44,063 | -1.50% | 124.7만 |
|---|
| 2025.10.16 | ₩48,436 | ₩48,986 | ₩45,391 | ₩45,673 | -5.70% | 251.6만 |
|---|
| 2025.10.15 | ₩48,275 | ₩48,624 | ₩46,505 | ₩48,181 | -0.19% | 103.1만 |
|---|
| 2025.10.14 | ₩44,305 | ₩47,269 | ₩43,111 | ₩46,652 | +5.30% | 202.9만 |
|---|
| 2025.10.13 | ₩43,755 | ₩45,432 | ₩43,580 | ₩45,177 | +3.25% | 280.3만 |
|---|
| 2025.10.10 | ₩44,224 | ₩44,640 | ₩41,877 | ₩41,971 | -5.10% | 361.2만 |
|---|