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 | ₩38,467 | ₩37,756 | ₩37,998 | -1.08% | 33.3만 |
| 2026.10.08 | ₩38,534 | ₩38,548 | ₩37,340 | ₩37,944 | -1.53% | 62.9만 |
| 2026.10.07 | ₩39,165 | ₩39,165 | ₩38,333 | ₩38,789 | -0.96% | 41.4만 |
| 2026.10.06 | ₩39,634 | ₩40,211 | ₩39,634 | ₩39,942 | +0.78% | 27.2만 |
| 2026.10.05 | ₩39,527 | ₩39,527 | ₩38,749 | ₩39,325 | -0.51% | 37.4만 |
| 2026.10.02 | ₩39,701 | ₩40,023 | ₩39,366 | ₩39,594 | -0.27% | 67만 |
| 2026.10.01 | ₩38,923 | ₩39,406 | ₩38,185 | ₩38,883 | -0.10% | 54.5만 |
| 2026.09.30 | ₩39,272 | ₩39,714 | ₩38,990 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,990 |
| -0.72% |
| 46.3만 |
| 2026.09.29 | ₩39,299 | ₩39,352 | ₩38,735 | ₩39,057 | -0.61% | 38.2만 |
|---|
| 2026.09.28 | ₩39,849 | ₩39,849 | ₩38,816 | ₩38,856 | -2.49% | 31.4만 |
|---|
| 2026.09.25 | ₩40,331 | ₩40,747 | ₩39,996 | ₩40,264 | -0.17% | 26.8만 |
|---|
| 2026.09.24 | ₩40,331 | ₩40,331 | ₩39,567 | ₩40,144 | -0.47% | 38만 |
|---|
| 2026.09.23 | ₩41,820 | ₩41,820 | ₩40,801 | ₩40,868 | -2.28% | 17.3만 |
|---|
| 2026.09.22 | ₩41,699 | ₩42,021 | ₩41,525 | ₩41,968 | +0.64% | 26.5만 |
|---|
| 2026.09.21 | ₩41,404 | ₩41,673 | ₩40,935 | ₩41,525 | +0.29% | 21.5만 |
|---|
| 2026.09.18 | ₩41,485 | ₩41,619 | ₩40,506 | ₩41,082 | -0.97% | 8만 |
|---|
| 2026.09.17 | ₩41,056 | ₩41,726 | ₩40,962 | ₩41,257 | +0.49% | 37만 |
|---|
| 2026.09.16 | ₩40,868 | ₩40,868 | ₩39,500 | ₩40,117 | -1.84% | 24.1만 |
|---|
| 2026.09.15 | ₩40,774 | ₩41,002 | ₩40,197 | ₩40,452 | -0.79% | 22.2만 |
|---|
| 2026.09.14 | ₩40,586 | ₩41,243 | ₩40,506 | ₩40,774 | +0.46% | 37.9만 |
|---|
| 2026.09.11 | ₩41,820 | ₩42,115 | ₩41,539 | ₩41,713 | -0.26% | 20.5만 |
|---|
| 2026.09.10 | ₩41,592 | ₩42,142 | ₩41,217 | ₩41,378 | -0.52% | 20.2만 |
|---|
| 2026.09.09 | ₩43,296 | ₩43,792 | ₩42,182 | ₩42,182 | -2.57% | 38.7만 |
|---|
| 2026.09.08 | ₩43,000 | ₩44,087 | ₩42,987 | ₩43,430 | +1.00% | 55.3만 |
|---|
| 2026.09.04 | ₩42,276 | ₩42,705 | ₩42,223 | ₩42,638 | +0.86% | 15.6만 |
|---|
| 2026.09.03 | ₩42,303 | ₩42,598 | ₩41,860 | ₩42,303 | 0.00% | 38.5만 |
|---|
| 2026.09.02 | ₩41,699 | ₩42,182 | ₩41,525 | ₩42,155 | +1.09% | 66.9만 |
|---|
| 2026.09.01 | ₩41,767 | ₩41,981 | ₩41,257 | ₩41,767 | 0.00% | 50.9만 |
|---|
| 2026.08.31 | ₩42,625 | ₩42,786 | ₩42,169 | ₩42,397 | -0.53% | 79.7만 |
|---|
| 2026.08.28 | ₩44,087 | ₩44,194 | ₩42,585 | ₩42,665 | -3.22% | 31.8만 |
|---|
| 2026.08.27 | ₩44,154 | ₩44,154 | ₩43,738 | ₩44,073 | -0.18% | 23.5만 |
|---|
| 2026.08.26 | ₩43,899 | ₩44,462 | ₩43,255 | ₩43,685 | -0.49% | 33.7만 |
|---|
| 2026.08.25 | ₩43,886 | ₩44,127 | ₩43,349 | ₩44,047 | +0.37% | 31.7만 |
|---|
| 2026.08.24 | ₩44,248 | ₩44,342 | ₩43,269 | ₩43,296 | -2.15% | 35.2만 |
|---|
| 2026.08.21 | ₩44,422 | ₩44,986 | ₩44,208 | ₩44,650 | +0.51% | 70.6만 |
|---|
| 2026.08.20 | ₩44,637 | ₩44,851 | ₩43,497 | ₩43,845 | -1.77% | 59만 |
|---|
| 2026.08.19 | ₩45,106 | ₩45,254 | ₩44,167 | ₩44,999 | -0.24% | 74.1만 |
|---|
| 2026.08.18 | ₩45,401 | ₩45,884 | ₩44,583 | ₩44,811 | -1.30% | 62.4만 |
|---|
| 2026.08.17 | ₩46,944 | ₩46,944 | ₩46,219 | ₩46,447 | -1.06% | 45.3만 |
|---|
| 2026.08.14 | ₩46,635 | ₩47,668 | ₩46,568 | ₩47,105 | +1.01% | 59.8만 |
|---|
| 2026.08.13 | ₩46,461 | ₩47,319 | ₩46,287 | ₩46,689 | +0.49% | 63만 |
|---|
| 2026.08.12 | ₩47,883 | ₩47,950 | ₩46,407 | ₩46,461 | -2.97% | 86.6만 |
|---|
| 2026.08.11 | ₩46,810 | ₩47,373 | ₩46,635 | ₩46,957 | +0.32% | 114.1만 |
|---|
| 2026.08.10 | ₩46,863 | ₩47,145 | ₩46,407 | ₩46,421 | -0.94% | 37.7만 |
|---|
| 2026.08.07 | ₩46,112 | ₩46,729 | ₩45,079 | ₩46,689 | +1.25% | 65.8만 |
|---|
| 2026.08.06 | ₩45,093 | ₩46,568 | ₩44,610 | ₩45,120 | +0.06% | 106.1만 |
|---|
| 2026.08.05 | ₩45,804 | ₩46,045 | ₩45,039 | ₩45,039 | -1.67% | 56.6만 |
|---|
| 2026.08.04 | ₩45,254 | ₩46,582 | ₩45,146 | ₩46,461 | +2.67% | 52만 |
|---|
| 2026.08.03 | ₩43,000 | ₩44,543 | ₩42,585 | ₩44,234 | +2.87% | 86.2만 |
|---|
| 2026.07.31 | ₩43,819 | ₩44,208 | ₩42,491 | ₩43,068 | -1.71% | 267.4만 |
|---|
| 2026.07.30 | ₩41,310 | ₩43,081 | ₩41,310 | ₩43,000 | +4.09% | 166.4만 |
|---|
| 2026.07.29 | ₩41,847 | ₩41,981 | ₩39,996 | ₩40,050 | -4.29% | 95.6만 |
|---|
| 2026.07.28 | ₩42,424 | ₩42,424 | ₩40,908 | ₩41,713 | -1.68% | 55.7만 |
|---|
| 2026.07.27 | ₩43,175 | ₩43,524 | ₩41,968 | ₩43,242 | +0.16% | 134.2만 |
|---|
| 2026.07.24 | ₩44,610 | ₩44,650 | ₩42,370 | ₩42,464 | -4.81% | 116.9만 |
|---|
| 2026.07.23 | ₩44,771 | ₩45,723 | ₩44,395 | ₩44,556 | -0.48% | 124.3만 |
|---|
| 2026.07.22 | ₩45,616 | ₩46,447 | ₩45,348 | ₩45,374 | -0.53% | 81.8만 |
|---|
| 2026.07.21 | ₩45,146 | ₩46,059 | ₩44,865 | ₩45,924 | +1.72% | 53.4만 |
|---|
| 2026.07.20 | ₩45,133 | ₩45,348 | ₩44,248 | ₩44,543 | -1.31% | 56.7만 |
|---|
| 2026.07.17 | ₩43,886 | ₩45,522 | ₩43,403 | ₩44,784 | +2.05% | 72.9만 |
|---|
| 2026.07.16 | ₩46,206 | ₩46,206 | ₩44,436 | ₩44,838 | -2.96% | 104만 |
|---|
| 2026.07.15 | ₩47,306 | ₩48,044 | ₩45,898 | ₩46,836 | -0.99% | 91.3만 |
|---|
| 2026.07.14 | ₩46,635 | ₩47,386 | ₩46,541 | ₩46,917 | +0.60% | 45.9만 |
|---|
| 2026.07.13 | ₩46,608 | ₩46,863 | ₩45,415 | ₩45,603 | -2.16% | 87만 |
|---|
| 2026.07.10 | ₩47,936 | ₩47,936 | ₩47,024 | ₩47,239 | -1.45% | 71.2만 |
|---|
| 2026.07.09 | ₩48,017 | ₩48,298 | ₩47,507 | ₩47,856 | -0.34% | 62.3만 |
|---|
| 2026.07.08 | ₩46,488 | ₩47,346 | ₩46,193 | ₩47,118 | +1.36% | 122.2만 |
|---|
| 2026.07.07 | ₩49,506 | ₩49,586 | ₩46,997 | ₩47,346 | -4.36% | 83.5만 |
|---|
| 2026.07.06 | ₩49,465 | ₩51,102 | ₩49,465 | ₩50,324 | +1.74% | 62.1만 |
|---|
| 2026.07.02 | ₩51,517 | ₩52,537 | ₩48,419 | ₩49,063 | -4.76% | 66만 |
|---|
| 2026.07.01 | ₩51,665 | ₩52,617 | ₩50,994 | ₩51,128 | -1.04% | 53.7만 |
|---|
| 2026.06.30 | ₩51,544 | ₩52,832 | ₩51,383 | ₩52,322 | +1.51% | 52.2만 |
|---|
| 2026.06.29 | ₩50,190 | ₩51,236 | ₩49,050 | ₩51,102 | +1.82% | 70.3만 |
|---|
| 2026.06.26 | ₩49,345 | ₩50,297 | ₩49,090 | ₩49,425 | +0.16% | 61.6만 |
|---|
| 2026.06.25 | ₩51,397 | ₩51,504 | ₩49,103 | ₩50,257 | -2.22% | 57.4만 |
|---|
| 2026.06.24 | ₩52,644 | ₩52,953 | ₩49,935 | ₩50,672 | -3.75% | 99.8만 |
|---|
| 2026.06.23 | ₩52,939 | ₩54,468 | ₩52,201 | ₩52,201 | -1.39% | 32.2만 |
|---|
| 2026.06.22 | ₩55,447 | ₩56,426 | ₩54,656 | ₩55,286 | -0.29% | 62.3만 |
|---|
| 2026.06.18 | ₩54,830 | ₩55,716 | ₩53,583 | ₩55,716 | +1.61% | 59.3만 |
|---|
| 2026.06.17 | ₩53,865 | ₩55,581 | ₩53,516 | ₩53,623 | -0.45% | 67.1만 |
|---|
| 2026.06.16 | ₩54,468 | ₩55,461 | ₩53,596 | ₩53,677 | -1.45% | 50.1만 |
|---|
| 2026.06.15 | ₩55,662 | ₩56,104 | ₩54,321 | ₩54,777 | -1.59% | 110.1만 |
|---|
| 2026.06.12 | ₩53,650 | ₩54,817 | ₩53,154 | ₩53,851 | +0.38% | 37.3만 |
|---|
| 2026.06.11 | ₩51,115 | ₩53,382 | ₩50,833 | ₩53,261 | +4.20% | 46.7만 |
|---|
| 2026.06.10 | ₩52,175 | ₩53,355 | ₩50,498 | ₩50,498 | -3.21% | 30.4만 |
|---|
| 2026.06.09 | ₩55,716 | ₩56,158 | ₩50,525 | ₩52,644 | -5.51% | 56.9만 |
|---|
| 2026.06.08 | ₩56,333 | ₩56,333 | ₩54,643 | ₩54,897 | -2.55% | 33.7만 |
|---|
| 2026.06.05 | ₩59,900 | ₩59,900 | ₩54,173 | ₩54,696 | -8.69% | 153.9만 |
|---|
| 2026.06.04 | ₩59,552 | ₩61,791 | ₩59,082 | ₩61,322 | +2.97% | 103.4만 |
|---|
| 2026.06.03 | ₩62,784 | ₩62,784 | ₩60,772 | ₩60,826 | -3.12% | 113.2만 |
|---|
| 2026.06.02 | ₩61,013 | ₩63,334 | ₩60,826 | ₩63,025 | +3.30% | 111.3만 |
|---|
| 2026.06.01 | ₩60,034 | ₩61,335 | ₩59,404 | ₩60,812 | +1.30% | 96.9만 |
|---|
| 2026.05.29 | ₩61,483 | ₩61,537 | ₩59,082 | ₩60,799 | -1.11% | 145.5만 |
|---|
| 2026.05.28 | ₩60,021 | ₩62,234 | ₩59,914 | ₩61,537 | +2.53% | 92.9만 |
|---|
| 2026.05.27 | ₩59,632 | ₩61,241 | ₩58,452 | ₩60,383 | +1.26% | 94.4만 |
|---|
| 2026.05.26 | ₩59,015 | ₩60,772 | ₩58,720 | ₩59,900 | +1.50% | 108.6만 |
|---|
| 2026.05.22 | ₩56,064 | ₩58,250 | ₩55,930 | ₩57,687 | +2.89% | 162.3만 |
|---|
| 2026.05.21 | ₩53,046 | ₩56,078 | ₩53,033 | ₩55,742 | +5.08% | 100.3만 |
|---|
| 2026.05.20 | ₩51,638 | ₩53,395 | ₩50,968 | ₩53,046 | +2.73% | 173.9만 |
|---|
| 2026.05.19 | ₩51,611 | ₩51,692 | ₩49,479 | ₩50,941 | -1.30% | 129.9만 |
|---|
| 2026.05.18 | ₩55,434 | ₩55,434 | ₩51,584 | ₩52,550 | -5.20% | 104만 |
|---|
| 2026.05.15 | ₩54,240 | ₩56,064 | ₩53,650 | ₩55,447 | +2.23% | 122.3만 |
|---|
| 2026.05.14 | ₩55,783 | ₩56,252 | ₩54,079 | ₩56,172 | +0.70% | 113만 |
|---|
| 2026.05.13 | ₩55,863 | ₩56,775 | ₩54,240 | ₩56,359 | +0.89% | 260.9만 |
|---|
| 2026.05.12 | ₩55,716 | ₩55,796 | ₩53,207 | ₩55,099 | -1.11% | 106.4만 |
|---|
| 2026.05.11 | ₩53,985 | ₩57,258 | ₩53,891 | ₩56,265 | +4.22% | 152.6만 |
|---|
| 2026.05.08 | ₩53,502 | ₩54,455 | ₩53,113 | ₩54,254 | +1.40% | 46.2만 |
|---|
| 2026.05.07 | ₩54,361 | ₩54,549 | ₩52,429 | ₩52,805 | -2.86% | 114.3만 |
|---|
| 2026.05.06 | ₩53,315 | ₩53,932 | ₩52,657 | ₩53,757 | +0.83% | 68.8만 |
|---|
| 2026.05.05 | ₩52,121 | ₩53,315 | ₩51,933 | ₩53,127 | +1.93% | 48.3만 |
|---|
| 2026.05.04 | ₩51,947 | ₩52,309 | ₩50,766 | ₩51,477 | -0.90% | 54.8만 |
|---|
| 2026.05.01 | ₩51,289 | ₩52,161 | ₩50,847 | ₩51,906 | +1.20% | 49.1만 |
|---|
| 2026.04.30 | ₩49,304 | ₩51,276 | ₩49,224 | ₩51,276 | +4.00% | 40.4만 |
|---|
| 2026.04.29 | ₩49,170 | ₩49,492 | ₩48,124 | ₩48,996 | -0.35% | 48.4만 |
|---|
| 2026.04.28 | ₩49,197 | ₩49,532 | ₩47,829 | ₩48,634 | -1.15% | 65.1만 |
|---|
| 2026.04.27 | ₩49,988 | ₩50,270 | ₩49,050 | ₩50,109 | +0.24% | 59.2만 |
|---|
| 2026.04.24 | ₩50,605 | ₩50,699 | ₩49,304 | ₩49,801 | -1.59% | 37.8만 |
|---|
| 2026.04.23 | ₩50,672 | ₩50,968 | ₩48,862 | ₩49,948 | -1.43% | 99.1만 |
|---|
| 2026.04.22 | ₩49,532 | ₩50,646 | ₩49,506 | ₩50,431 | +1.81% | 197.5만 |
|---|
| 2026.04.21 | ₩49,345 | ₩50,297 | ₩48,379 | ₩48,513 | -1.69% | 81.7만 |
|---|
| 2026.04.20 | ₩47,856 | ₩48,956 | ₩47,655 | ₩48,862 | +2.10% | 100만 |
|---|
| 2026.04.17 | ₩48,325 | ₩48,889 | ₩47,775 | ₩48,017 | -0.64% | 150.5만 |
|---|
| 2026.04.16 | ₩47,306 | ₩47,480 | ₩46,313 | ₩47,467 | +0.34% | 46.7만 |
|---|
| 2026.04.15 | ₩46,354 | ₩47,145 | ₩46,085 | ₩46,863 | +1.10% | 61.2만 |
|---|
| 2026.04.14 | ₩45,670 | ₩46,219 | ₩45,428 | ₩46,112 | +0.97% | 53.3만 |
|---|
| 2026.04.13 | ₩43,926 | ₩45,039 | ₩43,805 | ₩44,838 | +2.08% | 37.1만 |
|---|
| 2026.04.10 | ₩44,087 | ₩44,932 | ₩43,953 | ₩44,141 | +0.12% | 87.8만 |
|---|
| 2026.04.09 | ₩43,309 | ₩44,248 | ₩43,309 | ₩43,698 | +0.90% | 26.1만 |
|---|
| 2026.04.08 | ₩44,114 | ₩44,382 | ₩43,000 | ₩43,617 | -1.12% | 48.1만 |
|---|
| 2026.04.07 | ₩42,223 | ₩42,598 | ₩40,989 | ₩41,820 | -0.95% | 51.8만 |
|---|
| 2026.04.06 | ₩42,558 | ₩43,202 | ₩42,223 | ₩42,679 | +0.28% | 59.6만 |
|---|
| 2026.04.02 | ₩41,109 | ₩43,175 | ₩41,109 | ₩42,598 | +3.62% | 47.9만 |
|---|
| 2026.04.01 | ₩42,813 | ₩43,269 | ₩42,035 | ₩42,357 | -1.07% | 105.7만 |
|---|
| 2026.03.31 | ₩40,600 | ₩42,384 | ₩40,600 | ₩42,357 | +4.33% | 99.8만 |
|---|
| 2026.03.30 | ₩42,343 | ₩42,612 | ₩40,090 | ₩40,345 | -4.72% | 89만 |
|---|
| 2026.03.27 | ₩41,713 | ₩42,370 | ₩41,404 | ₩41,699 | -0.03% | 34.7만 |
|---|
| 2026.03.26 | ₩43,121 | ₩43,725 | ₩42,048 | ₩42,102 | -2.36% | 39.7만 |
|---|
| 2026.03.25 | ₩43,926 | ₩44,395 | ₩43,617 | ₩43,953 | +0.06% | 42.6만 |
|---|
| 2026.03.24 | ₩41,981 | ₩43,510 | ₩41,981 | ₩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 | ₩43,135 | ₩40,948 | ₩41,391 | -3.95% | 129.4만 |
|---|
| 2026.03.19 | ₩42,062 | ₩43,631 | ₩41,673 | ₩43,215 | +2.74% | 79만 |
|---|
| 2026.03.18 | ₩43,671 | ₩44,020 | ₩42,987 | ₩42,987 | -1.57% | 58.2만 |
|---|
| 2026.03.17 | ₩43,926 | ₩44,315 | ₩43,550 | ₩43,926 | 0.00% | 87만 |
|---|
| 2026.03.16 | ₩44,006 | ₩44,503 | ₩43,242 | ₩43,765 | -0.55% | 202.9만 |
|---|
| 2026.03.13 | ₩44,020 | ₩44,583 | ₩42,974 | ₩43,202 | -1.86% | 69.8만 |
|---|
| 2026.03.12 | ₩43,685 | ₩44,141 | ₩43,148 | ₩43,443 | -0.55% | 72.5만 |
|---|
| 2026.03.11 | ₩43,604 | ₩44,932 | ₩43,604 | ₩44,315 | +1.63% | 55.9만 |
|---|
| 2026.03.10 | ₩42,772 | ₩44,315 | ₩42,772 | ₩43,658 | +2.07% | 68.3만 |
|---|
| 2026.03.09 | ₩40,626 | ₩42,705 | ₩40,492 | ₩42,652 | +4.99% | 36.6만 |
|---|
| 2026.03.06 | ₩41,391 | ₩42,612 | ₩41,203 | ₩41,391 | 0.00% | 66.6만 |
|---|
| 2026.03.05 | ₩42,826 | ₩43,269 | ₩41,512 | ₩42,384 | -1.03% | 152.5만 |
|---|
| 2026.03.04 | ₩43,148 | ₩43,738 | ₩42,679 | ₩43,524 | +0.87% | 140.4만 |
|---|
| 2026.03.03 | ₩42,799 | ₩43,309 | ₩41,753 | ₩42,504 | -0.69% | 362.7만 |
|---|
| 2026.03.02 | ₩42,330 | ₩44,597 | ₩42,249 | ₩44,489 | +5.10% | 131만 |
|---|
| 2026.02.27 | ₩44,369 | ₩44,610 | ₩42,826 | ₩43,470 | -2.03% | 63.7만 |
|---|
| 2026.02.26 | ₩45,227 | ₩45,522 | ₩44,141 | ₩45,401 | +0.39% | 172만 |
|---|
| 2026.02.25 | ₩46,260 | ₩46,595 | ₩45,898 | ₩45,951 | -0.67% | 89.8만 |
|---|
| 2026.02.24 | ₩44,637 | ₩46,166 | ₩44,275 | ₩45,911 | +2.85% | 377.7만 |
|---|
| 2026.02.23 | ₩44,637 | ₩45,026 | ₩43,980 | ₩44,704 | +0.15% | 152.9만 |
|---|
| 2026.02.20 | ₩44,597 | ₩45,763 | ₩44,369 | ₩44,825 | +0.51% | 51.3만 |
|---|
| 2026.02.19 | ₩44,556 | ₩45,160 | ₩44,154 | ₩45,012 | +1.02% | 64.9만 |
|---|
| 2026.02.18 | ₩45,146 | ₩45,777 | ₩44,583 | ₩44,986 | -0.36% | 103.9만 |
|---|
| 2026.02.17 | ₩44,623 | ₩45,214 | ₩43,832 | ₩44,838 | +0.48% | 65.7만 |
|---|
| 2026.02.13 | ₩44,395 | ₩45,468 | ₩43,819 | ₩44,905 | +1.15% | 159.9만 |
|---|
| 2026.02.12 | ₩46,367 | ₩46,434 | ₩44,087 | ₩44,154 | -4.77% | 99.5만 |
|---|
| 2026.02.11 | ₩47,118 | ₩47,534 | ₩45,240 | ₩46,287 | -1.76% | 112.3만 |
|---|
| 2026.02.10 | ₩46,528 | ₩47,051 | ₩45,790 | ₩46,193 | -0.72% | 60.6만 |
|---|
| 2026.02.09 | ₩45,991 | ₩46,863 | ₩45,348 | ₩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 | ₩44,704 | ₩42,719 | ₩42,840 | -3.15% | 109.8만 |
|---|
| 2026.02.04 | ₩47,306 | ₩47,561 | ₩43,939 | ₩45,281 | -4.28% | 80.1만 |
|---|
| 2026.02.03 | ₩45,978 | ₩47,105 | ₩44,825 | ₩46,582 | +1.31% | 134.6만 |
|---|
| 2026.02.02 | ₩45,026 | ₩45,911 | ₩44,610 | ₩45,187 | +0.36% | 77.1만 |
|---|
| 2026.01.30 | ₩46,716 | ₩47,520 | ₩45,214 | ₩45,254 | -3.13% | 93.7만 |
|---|
| 2026.01.29 | ₩48,473 | ₩48,473 | ₩46,152 | ₩47,668 | -1.66% | 80.4만 |
|---|
| 2026.01.28 | ₩48,687 | ₩49,009 | ₩47,762 | ₩48,459 | -0.47% | 71.3만 |
|---|
| 2026.01.27 | ₩47,225 | ₩48,111 | ₩46,904 | ₩48,017 | +1.68% | 46.6만 |
|---|
| 2026.01.26 | ₩48,325 | ₩48,325 | ₩46,796 | ₩46,904 | -2.94% | 199.4만 |
|---|
| 2026.01.23 | ₩49,036 | ₩49,063 | ₩47,950 | ₩48,164 | -1.78% | 27.4만 |
|---|
| 2026.01.22 | ₩47,735 | ₩49,023 | ₩47,735 | ₩48,580 | +1.77% | 91.4만 |
|---|
| 2026.01.21 | ₩47,078 | ₩47,614 | ₩45,616 | ₩47,105 | +0.06% | 128.7만 |
|---|
| 2026.01.20 | ₩46,085 | ₩47,427 | ₩45,924 | ₩46,421 | +0.73% | 180.4만 |
|---|
| 2026.01.16 | ₩46,877 | ₩47,695 | ₩46,447 | ₩47,360 | +1.03% | 57.4만 |
|---|
| 2026.01.15 | ₩47,158 | ₩47,748 | ₩46,756 | ₩46,769 | -0.82% | 57.8만 |
|---|
| 2026.01.14 | ₩46,434 | ₩47,024 | ₩45,924 | ₩46,877 | +0.95% | 91.1만 |
|---|
| 2026.01.13 | ₩46,850 | ₩47,132 | ₩46,126 | ₩46,649 | -0.43% | 87.5만 |
|---|
| 2026.01.12 | ₩45,012 | ₩46,743 | ₩44,825 | ₩46,313 | +2.89% | 74.2만 |
|---|
| 2026.01.09 | ₩44,905 | ₩45,093 | ₩44,194 | ₩44,825 | -0.18% | 43.4만 |
|---|
| 2026.01.08 | ₩44,301 | ₩45,214 | ₩44,154 | ₩44,570 | +0.61% | 67.3만 |
|---|
| 2026.01.07 | ₩45,066 | ₩45,066 | ₩44,208 | ₩44,449 | -1.37% | 274.1만 |
|---|
| 2026.01.06 | ₩44,798 | ₩45,254 | ₩44,301 | ₩45,093 | +0.66% | 92.5만 |
|---|
| 2026.01.05 | ₩43,966 | ₩44,798 | ₩43,644 | ₩44,503 | +1.22% | 90.3만 |
|---|
| 2026.01.02 | ₩41,780 | ₩43,416 | ₩41,780 | ₩43,403 | +3.88% | 76.1만 |
|---|
| 2025.12.31 | ₩41,525 | ₩41,659 | ₩40,814 | ₩40,962 | -1.36% | 43.1만 |
|---|
| 2025.12.30 | ₩42,316 | ₩42,531 | ₩41,659 | ₩41,673 | -1.52% | 45.4만 |
|---|
| 2025.12.29 | ₩42,249 | ₩42,947 | ₩42,035 | ₩42,048 | -0.48% | 63.9만 |
|---|
| 2025.12.26 | ₩43,403 | ₩43,403 | ₩42,491 | ₩43,000 | -0.93% | 28만 |
|---|
| 2025.12.24 | ₩43,041 | ₩43,296 | ₩42,772 | ₩43,215 | +0.41% | 18.8만 |
|---|
| 2025.12.23 | ₩43,443 | ₩43,886 | ₩42,840 | ₩43,041 | -0.93% | 25.3만 |
|---|
| 2025.12.22 | ₩42,920 | ₩43,886 | ₩42,759 | ₩43,604 | +1.59% | 100.1만 |
|---|
| 2025.12.19 | ₩41,780 | ₩42,987 | ₩41,780 | ₩42,531 | +1.80% | 36.7만 |
|---|
| 2025.12.18 | ₩41,042 | ₩42,062 | ₩41,042 | ₩41,485 | +1.08% | 60만 |
|---|
| 2025.12.17 | ₩41,713 | ₩42,370 | ₩40,023 | ₩40,023 | -4.05% | 73.4만 |
|---|
| 2025.12.16 | ₩40,948 | ₩41,619 | ₩40,653 | ₩41,203 | +0.62% | 30.6만 |
|---|
| 2025.12.15 | ₩42,719 | ₩42,719 | ₩41,324 | ₩41,324 | -3.27% | 46.6만 |
|---|
| 2025.12.12 | ₩44,342 | ₩44,342 | ₩42,115 | ₩42,491 | -4.17% | 99.3만 |
|---|
| 2025.12.11 | ₩42,947 | ₩44,476 | ₩42,169 | ₩44,476 | +3.56% | 92.7만 |
|---|
| 2025.12.10 | ₩43,403 | ₩44,154 | ₩42,880 | ₩43,524 | +0.28% | 104.8만 |
|---|
| 2025.12.09 | ₩42,759 | ₩43,993 | ₩42,625 | ₩43,564 | +1.88% | 105.8만 |
|---|
| 2025.12.08 | ₩43,242 | ₩43,725 | ₩42,531 | ₩43,108 | -0.31% | 47.4만 |
|---|
| 2025.12.05 | ₩43,349 | ₩43,752 | ₩42,974 | ₩43,068 | -0.65% | 22.2만 |
|---|
| 2025.12.04 | ₩41,659 | ₩43,430 | ₩41,512 | ₩43,349 | +4.06% | 96.4만 |
|---|
| 2025.12.03 | ₩41,539 | ₩41,673 | ₩40,841 | ₩41,606 | +0.16% | 16만 |
|---|
| 2025.12.02 | ₩41,753 | ₩42,008 | ₩41,150 | ₩41,659 | -0.22% | 44.5만 |
|---|
| 2025.12.01 | ₩41,740 | ₩42,155 | ₩41,378 | ₩41,445 | -0.71% | 51.3만 |
|---|
| 2025.11.28 | ₩41,699 | ₩42,504 | ₩41,404 | ₩42,451 | +1.80% | 17.3만 |
|---|
| 2025.11.26 | ₩40,546 | ₩41,753 | ₩40,439 | ₩41,539 | +2.45% | 33.9만 |
|---|
| 2025.11.25 | ₩39,634 | ₩40,385 | ₩38,708 | ₩40,345 | +1.79% | 59.9만 |
|---|
| 2025.11.24 | ₩38,708 | ₩39,607 | ₩38,601 | ₩39,540 | +2.15% | 43.2만 |
|---|
| 2025.11.21 | ₩37,890 | ₩38,802 | ₩36,737 | ₩38,521 | +1.66% | 121.4만 |
|---|
| 2025.11.20 | ₩41,082 | ₩41,404 | ₩37,890 | ₩37,944 | -7.64% | 80.2만 |
|---|
| 2025.11.19 | ₩40,211 | ₩41,217 | ₩39,714 | ₩40,023 | -0.47% | 64만 |
|---|
| 2025.11.18 | ₩39,339 | ₩40,922 | ₩39,030 | ₩40,103 | +1.94% | 176.9만 |
|---|
| 2025.11.17 | ₩40,908 | ₩41,525 | ₩39,634 | ₩39,956 | -2.33% | 82.9만 |
|---|
| 2025.11.14 | ₩39,004 | ₩41,673 | ₩38,829 | ₩40,935 | +4.95% | 117.6만 |
|---|
| 2025.11.13 | ₩42,625 | ₩42,920 | ₩40,305 | ₩40,479 | -5.03% | 245.1만 |
|---|
| 2025.11.12 | ₩44,114 | ₩44,114 | ₩42,155 | ₩42,772 | -3.04% | 165만 |
|---|
| 2025.11.11 | ₩44,261 | ₩44,369 | ₩43,014 | ₩43,845 | -0.94% | 158.7만 |
|---|
| 2025.11.10 | ₩44,221 | ₩45,146 | ₩43,443 | ₩44,597 | +0.85% | 203.5만 |
|---|
| 2025.11.07 | ₩41,096 | ₩42,813 | ₩40,077 | ₩42,786 | +4.11% | 332.2만 |
|---|
| 2025.11.06 | ₩44,087 | ₩44,154 | ₩42,142 | ₩42,236 | -4.20% | 112.1만 |
|---|
| 2025.11.05 | ₩42,638 | ₩44,664 | ₩42,451 | ₩44,194 | +3.65% | 182.3만 |
|---|
| 2025.11.04 | ₩42,370 | ₩43,322 | ₩41,793 | ₩41,807 | -1.33% | 122.5만 |
|---|
| 2025.11.03 | ₩45,281 | ₩45,374 | ₩43,926 | ₩44,087 | -2.64% | 218만 |
|---|
| 2025.10.31 | ₩43,886 | ₩44,959 | ₩43,792 | ₩44,945 | +2.41% | 99.9만 |
|---|
| 2025.10.30 | ₩43,859 | ₩44,275 | ₩43,376 | ₩43,403 | -1.04% | 116.5만 |
|---|
| 2025.10.29 | ₩44,154 | ₩45,589 | ₩43,966 | ₩44,462 | +0.70% | 157만 |
|---|
| 2025.10.28 | ₩44,462 | ₩44,731 | ₩43,550 | ₩43,711 | -1.69% | 132.5만 |
|---|
| 2025.10.27 | ₩45,576 | ₩45,603 | ₩44,181 | ₩44,422 | -2.53% | 107.2만 |
|---|
| 2025.10.24 | ₩44,556 | ₩45,374 | ₩44,355 | ₩44,945 | +0.87% | 94.5만 |
|---|
| 2025.10.23 | ₩42,880 | ₩43,644 | ₩42,558 | ₩43,336 | +1.06% | 66.3만 |
|---|
| 2025.10.22 | ₩43,671 | ₩44,087 | ₩41,391 | ₩42,531 | -2.61% | 97.4만 |
|---|
| 2025.10.21 | ₩45,522 | ₩45,522 | ₩43,993 | ₩44,181 | -2.95% | 112.8만 |
|---|
| 2025.10.20 | ₩45,240 | ₩45,750 | ₩44,972 | ₩45,670 | +0.95% | 84.5만 |
|---|
| 2025.10.17 | ₩44,731 | ₩45,093 | ₩43,550 | ₩44,060 | -1.50% | 124.7만 |
|---|
| 2025.10.16 | ₩48,433 | ₩48,982 | ₩45,388 | ₩45,670 | -5.70% | 251.6만 |
|---|
| 2025.10.15 | ₩48,272 | ₩48,620 | ₩46,501 | ₩48,178 | -0.19% | 103.1만 |
|---|
| 2025.10.14 | ₩44,301 | ₩47,266 | ₩43,108 | ₩46,649 | +5.30% | 202.9만 |
|---|
| 2025.10.13 | ₩43,752 | ₩45,428 | ₩43,577 | ₩45,173 | +3.25% | 280.3만 |
|---|
| 2025.10.10 | ₩44,221 | ₩44,637 | ₩41,874 | ₩41,968 | -5.10% | 361.2만 |
|---|