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 | ₩38,378 | ₩38,432 | ₩37,722 | ₩37,963 | -1.08% | 33.3만 |
| 2026.10.08 | ₩38,499 | ₩38,512 | ₩37,306 | ₩37,909 | -1.53% | 62.9만 |
| 2026.10.07 | ₩39,129 | ₩39,129 | ₩38,298 | ₩38,753 | -0.96% | 41.4만 |
| 2026.10.06 | ₩39,598 | ₩40,174 | ₩39,598 | ₩39,906 | +0.78% | 27.2만 |
| 2026.10.05 | ₩39,490 | ₩39,490 | ₩38,713 | ₩39,289 | -0.51% | 37.4만 |
| 2026.10.02 | ₩39,665 | ₩39,986 | ₩39,330 | ₩39,557 | -0.27% | 67만 |
| 2026.10.01 | ₩38,887 | ₩39,370 | ₩38,150 | ₩38,847 | -0.10% | 54.5만 |
| 2026.09.30 | ₩39,236 | ₩39,678 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,954 |
| -0.72% |
| 46.3만 |
| 2026.09.29 | ₩39,263 | ₩39,316 | ₩38,700 | ₩39,021 | -0.61% | 38.2만 |
|---|
| 2026.09.28 | ₩39,812 | ₩39,812 | ₩38,780 | ₩38,820 | -2.49% | 31.4만 |
|---|
| 2026.09.25 | ₩40,294 | ₩40,710 | ₩39,959 | ₩40,227 | -0.17% | 26.8만 |
|---|
| 2026.09.24 | ₩40,294 | ₩40,294 | ₩39,531 | ₩40,107 | -0.47% | 38만 |
|---|
| 2026.09.23 | ₩41,782 | ₩41,782 | ₩40,763 | ₩40,830 | -2.28% | 17.3만 |
|---|
| 2026.09.22 | ₩41,661 | ₩41,983 | ₩41,487 | ₩41,929 | +0.64% | 26.5만 |
|---|
| 2026.09.21 | ₩41,366 | ₩41,634 | ₩40,897 | ₩41,487 | +0.29% | 21.5만 |
|---|
| 2026.09.18 | ₩41,447 | ₩41,581 | ₩40,469 | ₩41,045 | -0.97% | 8만 |
|---|
| 2026.09.17 | ₩41,018 | ₩41,688 | ₩40,924 | ₩41,219 | +0.49% | 37만 |
|---|
| 2026.09.16 | ₩40,830 | ₩40,830 | ₩39,464 | ₩40,080 | -1.84% | 24.1만 |
|---|
| 2026.09.15 | ₩40,737 | ₩40,964 | ₩40,160 | ₩40,415 | -0.79% | 22.2만 |
|---|
| 2026.09.14 | ₩40,549 | ₩41,206 | ₩40,469 | ₩40,737 | +0.46% | 37.9만 |
|---|
| 2026.09.11 | ₩41,782 | ₩42,077 | ₩41,500 | ₩41,675 | -0.26% | 20.5만 |
|---|
| 2026.09.10 | ₩41,554 | ₩42,103 | ₩41,179 | ₩41,340 | -0.52% | 20.2만 |
|---|
| 2026.09.09 | ₩43,256 | ₩43,752 | ₩42,144 | ₩42,144 | -2.57% | 38.7만 |
|---|
| 2026.09.08 | ₩42,961 | ₩44,046 | ₩42,948 | ₩43,390 | +1.00% | 55.3만 |
|---|
| 2026.09.04 | ₩42,237 | ₩42,666 | ₩42,184 | ₩42,599 | +0.86% | 15.6만 |
|---|
| 2026.09.03 | ₩42,264 | ₩42,559 | ₩41,822 | ₩42,264 | 0.00% | 38.5만 |
|---|
| 2026.09.02 | ₩41,661 | ₩42,144 | ₩41,487 | ₩42,117 | +1.09% | 66.9만 |
|---|
| 2026.09.01 | ₩41,728 | ₩41,943 | ₩41,219 | ₩41,728 | 0.00% | 50.9만 |
|---|
| 2026.08.31 | ₩42,586 | ₩42,747 | ₩42,130 | ₩42,358 | -0.53% | 79.7만 |
|---|
| 2026.08.28 | ₩44,046 | ₩44,154 | ₩42,546 | ₩42,626 | -3.22% | 31.8만 |
|---|
| 2026.08.27 | ₩44,113 | ₩44,113 | ₩43,698 | ₩44,033 | -0.18% | 23.5만 |
|---|
| 2026.08.26 | ₩43,859 | ₩44,422 | ₩43,216 | ₩43,644 | -0.49% | 33.7만 |
|---|
| 2026.08.25 | ₩43,845 | ₩44,087 | ₩43,309 | ₩44,006 | +0.37% | 31.7만 |
|---|
| 2026.08.24 | ₩44,207 | ₩44,301 | ₩43,229 | ₩43,256 | -2.15% | 35.2만 |
|---|
| 2026.08.21 | ₩44,381 | ₩44,944 | ₩44,167 | ₩44,609 | +0.51% | 70.6만 |
|---|
| 2026.08.20 | ₩44,596 | ₩44,810 | ₩43,457 | ₩43,805 | -1.77% | 59만 |
|---|
| 2026.08.19 | ₩45,065 | ₩45,212 | ₩44,127 | ₩44,958 | -0.24% | 74.1만 |
|---|
| 2026.08.18 | ₩45,360 | ₩45,842 | ₩44,542 | ₩44,770 | -1.30% | 62.4만 |
|---|
| 2026.08.17 | ₩46,901 | ₩46,901 | ₩46,177 | ₩46,405 | -1.06% | 45.3만 |
|---|
| 2026.08.14 | ₩46,592 | ₩47,624 | ₩46,525 | ₩47,062 | +1.01% | 59.8만 |
|---|
| 2026.08.13 | ₩46,418 | ₩47,276 | ₩46,244 | ₩46,646 | +0.49% | 63만 |
|---|
| 2026.08.12 | ₩47,839 | ₩47,906 | ₩46,365 | ₩46,418 | -2.97% | 86.6만 |
|---|
| 2026.08.11 | ₩46,767 | ₩47,330 | ₩46,592 | ₩46,914 | +0.32% | 114.1만 |
|---|
| 2026.08.10 | ₩46,820 | ₩47,102 | ₩46,365 | ₩46,378 | -0.94% | 37.7만 |
|---|
| 2026.08.07 | ₩46,070 | ₩46,686 | ₩45,038 | ₩46,646 | +1.25% | 65.8만 |
|---|
| 2026.08.06 | ₩45,051 | ₩46,525 | ₩44,569 | ₩45,078 | +0.06% | 106.1만 |
|---|
| 2026.08.05 | ₩45,762 | ₩46,003 | ₩44,998 | ₩44,998 | -1.67% | 56.6만 |
|---|
| 2026.08.04 | ₩45,212 | ₩46,539 | ₩45,105 | ₩46,418 | +2.67% | 52만 |
|---|
| 2026.08.03 | ₩42,961 | ₩44,502 | ₩42,546 | ₩44,194 | +2.87% | 86.2만 |
|---|
| 2026.07.31 | ₩43,778 | ₩44,167 | ₩42,452 | ₩43,028 | -1.71% | 267.4만 |
|---|
| 2026.07.30 | ₩41,273 | ₩43,041 | ₩41,273 | ₩42,961 | +4.09% | 166.4만 |
|---|
| 2026.07.29 | ₩41,809 | ₩41,943 | ₩39,959 | ₩40,013 | -4.29% | 95.6만 |
|---|
| 2026.07.28 | ₩42,385 | ₩42,385 | ₩40,871 | ₩41,675 | -1.68% | 55.7만 |
|---|
| 2026.07.27 | ₩43,135 | ₩43,484 | ₩41,929 | ₩43,202 | +0.16% | 134.2만 |
|---|
| 2026.07.24 | ₩44,569 | ₩44,609 | ₩42,331 | ₩42,425 | -4.81% | 116.9만 |
|---|
| 2026.07.23 | ₩44,730 | ₩45,681 | ₩44,355 | ₩44,515 | -0.48% | 124.3만 |
|---|
| 2026.07.22 | ₩45,574 | ₩46,405 | ₩45,306 | ₩45,333 | -0.53% | 81.8만 |
|---|
| 2026.07.21 | ₩45,105 | ₩46,016 | ₩44,824 | ₩45,882 | +1.72% | 53.4만 |
|---|
| 2026.07.20 | ₩45,092 | ₩45,306 | ₩44,207 | ₩44,502 | -1.31% | 56.7만 |
|---|
| 2026.07.17 | ₩43,845 | ₩45,480 | ₩43,363 | ₩44,743 | +2.05% | 72.9만 |
|---|
| 2026.07.16 | ₩46,164 | ₩46,164 | ₩44,395 | ₩44,797 | -2.96% | 104만 |
|---|
| 2026.07.15 | ₩47,263 | ₩48,000 | ₩45,855 | ₩46,793 | -0.99% | 91.3만 |
|---|
| 2026.07.14 | ₩46,592 | ₩47,343 | ₩46,499 | ₩46,874 | +0.60% | 45.9만 |
|---|
| 2026.07.13 | ₩46,566 | ₩46,820 | ₩45,373 | ₩45,561 | -2.16% | 87만 |
|---|
| 2026.07.10 | ₩47,892 | ₩47,892 | ₩46,981 | ₩47,196 | -1.45% | 71.2만 |
|---|
| 2026.07.09 | ₩47,973 | ₩48,254 | ₩47,464 | ₩47,812 | -0.34% | 62.3만 |
|---|
| 2026.07.08 | ₩46,445 | ₩47,303 | ₩46,150 | ₩47,075 | +1.36% | 122.2만 |
|---|
| 2026.07.07 | ₩49,460 | ₩49,541 | ₩46,954 | ₩47,303 | -4.36% | 83.5만 |
|---|
| 2026.07.06 | ₩49,420 | ₩51,055 | ₩49,420 | ₩50,278 | +1.74% | 62.1만 |
|---|
| 2026.07.02 | ₩51,470 | ₩52,489 | ₩48,375 | ₩49,018 | -4.76% | 66만 |
|---|
| 2026.07.01 | ₩51,618 | ₩52,569 | ₩50,948 | ₩51,082 | -1.04% | 53.7만 |
|---|
| 2026.06.30 | ₩51,497 | ₩52,783 | ₩51,336 | ₩52,274 | +1.51% | 52.2만 |
|---|
| 2026.06.29 | ₩50,144 | ₩51,189 | ₩49,005 | ₩51,055 | +1.82% | 70.3만 |
|---|
| 2026.06.26 | ₩49,299 | ₩50,251 | ₩49,045 | ₩49,380 | +0.16% | 61.6만 |
|---|
| 2026.06.25 | ₩51,350 | ₩51,457 | ₩49,058 | ₩50,211 | -2.22% | 57.4만 |
|---|
| 2026.06.24 | ₩52,596 | ₩52,904 | ₩49,889 | ₩50,626 | -3.75% | 99.8만 |
|---|
| 2026.06.23 | ₩52,891 | ₩54,418 | ₩52,154 | ₩52,154 | -1.39% | 32.2만 |
|---|
| 2026.06.22 | ₩55,396 | ₩56,375 | ₩54,606 | ₩55,236 | -0.29% | 62.3만 |
|---|
| 2026.06.18 | ₩54,780 | ₩55,664 | ₩53,534 | ₩55,664 | +1.61% | 59.3만 |
|---|
| 2026.06.17 | ₩53,815 | ₩55,530 | ₩53,467 | ₩53,574 | -0.45% | 67.1만 |
|---|
| 2026.06.16 | ₩54,418 | ₩55,410 | ₩53,547 | ₩53,628 | -1.45% | 50.1만 |
|---|
| 2026.06.15 | ₩55,611 | ₩56,053 | ₩54,271 | ₩54,726 | -1.59% | 110.1만 |
|---|
| 2026.06.12 | ₩53,601 | ₩54,767 | ₩53,105 | ₩53,802 | +0.38% | 37.3만 |
|---|
| 2026.06.11 | ₩51,068 | ₩53,333 | ₩50,787 | ₩53,212 | +4.20% | 46.7만 |
|---|
| 2026.06.10 | ₩52,127 | ₩53,306 | ₩50,452 | ₩50,452 | -3.21% | 30.4만 |
|---|
| 2026.06.09 | ₩55,664 | ₩56,107 | ₩50,479 | ₩52,596 | -5.51% | 56.9만 |
|---|
| 2026.06.08 | ₩56,281 | ₩56,281 | ₩54,592 | ₩54,847 | -2.55% | 33.7만 |
|---|
| 2026.06.05 | ₩59,845 | ₩59,845 | ₩54,123 | ₩54,646 | -8.69% | 153.9만 |
|---|
| 2026.06.04 | ₩59,497 | ₩61,735 | ₩59,028 | ₩61,266 | +2.97% | 103.4만 |
|---|
| 2026.06.03 | ₩62,726 | ₩62,726 | ₩60,716 | ₩60,770 | -3.12% | 113.2만 |
|---|
| 2026.06.02 | ₩60,958 | ₩63,276 | ₩60,770 | ₩62,968 | +3.30% | 111.3만 |
|---|
| 2026.06.01 | ₩59,979 | ₩61,279 | ₩59,349 | ₩60,757 | +1.30% | 96.9만 |
|---|
| 2026.05.29 | ₩61,427 | ₩61,480 | ₩59,028 | ₩60,743 | -1.11% | 145.5만 |
|---|
| 2026.05.28 | ₩59,966 | ₩62,177 | ₩59,859 | ₩61,480 | +2.53% | 92.9만 |
|---|
| 2026.05.27 | ₩59,577 | ₩61,185 | ₩58,398 | ₩60,328 | +1.26% | 94.4만 |
|---|
| 2026.05.26 | ₩58,961 | ₩60,716 | ₩58,666 | ₩59,845 | +1.50% | 108.6만 |
|---|
| 2026.05.22 | ₩56,013 | ₩58,197 | ₩55,879 | ₩57,634 | +2.89% | 162.3만 |
|---|
| 2026.05.21 | ₩52,998 | ₩56,026 | ₩52,984 | ₩55,691 | +5.08% | 100.3만 |
|---|
| 2026.05.20 | ₩51,591 | ₩53,346 | ₩50,921 | ₩52,998 | +2.73% | 173.9만 |
|---|
| 2026.05.19 | ₩51,564 | ₩51,644 | ₩49,433 | ₩50,894 | -1.30% | 129.9만 |
|---|
| 2026.05.18 | ₩55,383 | ₩55,383 | ₩51,537 | ₩52,502 | -5.20% | 104만 |
|---|
| 2026.05.15 | ₩54,190 | ₩56,013 | ₩53,601 | ₩55,396 | +2.23% | 122.3만 |
|---|
| 2026.05.14 | ₩55,731 | ₩56,200 | ₩54,030 | ₩56,120 | +0.70% | 113만 |
|---|
| 2026.05.13 | ₩55,812 | ₩56,723 | ₩54,190 | ₩56,308 | +0.89% | 260.9만 |
|---|
| 2026.05.12 | ₩55,664 | ₩55,745 | ₩53,159 | ₩55,048 | -1.11% | 106.4만 |
|---|
| 2026.05.11 | ₩53,936 | ₩57,205 | ₩53,842 | ₩56,214 | +4.22% | 152.6만 |
|---|
| 2026.05.08 | ₩53,453 | ₩54,405 | ₩53,065 | ₩54,204 | +1.40% | 46.2만 |
|---|
| 2026.05.07 | ₩54,311 | ₩54,499 | ₩52,381 | ₩52,757 | -2.86% | 114.3만 |
|---|
| 2026.05.06 | ₩53,266 | ₩53,882 | ₩52,609 | ₩53,708 | +0.83% | 68.8만 |
|---|
| 2026.05.05 | ₩52,073 | ₩53,266 | ₩51,886 | ₩53,078 | +1.93% | 48.3만 |
|---|
| 2026.05.04 | ₩51,899 | ₩52,261 | ₩50,720 | ₩51,430 | -0.90% | 54.8만 |
|---|
| 2026.05.01 | ₩51,242 | ₩52,113 | ₩50,800 | ₩51,859 | +1.20% | 49.1만 |
|---|
| 2026.04.30 | ₩49,259 | ₩51,229 | ₩49,179 | ₩51,229 | +4.00% | 40.4만 |
|---|
| 2026.04.29 | ₩49,125 | ₩49,447 | ₩48,080 | ₩48,951 | -0.35% | 48.4만 |
|---|
| 2026.04.28 | ₩49,152 | ₩49,487 | ₩47,785 | ₩48,589 | -1.15% | 65.1만 |
|---|
| 2026.04.27 | ₩49,943 | ₩50,224 | ₩49,005 | ₩50,063 | +0.24% | 59.2만 |
|---|
| 2026.04.24 | ₩50,559 | ₩50,653 | ₩49,259 | ₩49,755 | -1.59% | 37.8만 |
|---|
| 2026.04.23 | ₩50,626 | ₩50,921 | ₩48,817 | ₩49,902 | -1.43% | 99.1만 |
|---|
| 2026.04.22 | ₩49,487 | ₩50,599 | ₩49,460 | ₩50,385 | +1.81% | 197.5만 |
|---|
| 2026.04.21 | ₩49,299 | ₩50,251 | ₩48,335 | ₩48,469 | -1.69% | 81.7만 |
|---|
| 2026.04.20 | ₩47,812 | ₩48,911 | ₩47,611 | ₩48,817 | +2.10% | 100만 |
|---|
| 2026.04.17 | ₩48,281 | ₩48,844 | ₩47,732 | ₩47,973 | -0.64% | 150.5만 |
|---|
| 2026.04.16 | ₩47,263 | ₩47,437 | ₩46,271 | ₩47,423 | +0.34% | 46.7만 |
|---|
| 2026.04.15 | ₩46,311 | ₩47,102 | ₩46,043 | ₩46,820 | +1.10% | 61.2만 |
|---|
| 2026.04.14 | ₩45,628 | ₩46,177 | ₩45,386 | ₩46,070 | +0.97% | 53.3만 |
|---|
| 2026.04.13 | ₩43,886 | ₩44,998 | ₩43,765 | ₩44,797 | +2.08% | 37.1만 |
|---|
| 2026.04.10 | ₩44,046 | ₩44,891 | ₩43,912 | ₩44,100 | +0.12% | 87.8만 |
|---|
| 2026.04.09 | ₩43,269 | ₩44,207 | ₩43,269 | ₩43,658 | +0.90% | 26.1만 |
|---|
| 2026.04.08 | ₩44,073 | ₩44,341 | ₩42,961 | ₩43,577 | -1.12% | 48.1만 |
|---|
| 2026.04.07 | ₩42,184 | ₩42,559 | ₩40,951 | ₩41,782 | -0.95% | 51.8만 |
|---|
| 2026.04.06 | ₩42,519 | ₩43,162 | ₩42,184 | ₩42,639 | +0.28% | 59.6만 |
|---|
| 2026.04.02 | ₩41,072 | ₩43,135 | ₩41,072 | ₩42,559 | +3.62% | 47.9만 |
|---|
| 2026.04.01 | ₩42,773 | ₩43,229 | ₩41,996 | ₩42,318 | -1.07% | 105.7만 |
|---|
| 2026.03.31 | ₩40,562 | ₩42,345 | ₩40,562 | ₩42,318 | +4.33% | 99.8만 |
|---|
| 2026.03.30 | ₩42,304 | ₩42,572 | ₩40,053 | ₩40,308 | -4.72% | 89만 |
|---|
| 2026.03.27 | ₩41,675 | ₩42,331 | ₩41,366 | ₩41,661 | -0.03% | 34.7만 |
|---|
| 2026.03.26 | ₩43,082 | ₩43,685 | ₩42,010 | ₩42,063 | -2.36% | 39.7만 |
|---|
| 2026.03.25 | ₩43,886 | ₩44,355 | ₩43,577 | ₩43,912 | +0.06% | 42.6만 |
|---|
| 2026.03.24 | ₩41,943 | ₩43,470 | ₩41,943 | ₩43,189 | +2.97% | 57.8만 |
|---|
| 2026.03.23 | ₩42,170 | ₩43,055 | ₩42,010 | ₩42,398 | +0.54% | 126.3만 |
|---|
| 2026.03.20 | ₩43,055 | ₩43,095 | ₩40,911 | ₩41,353 | -3.95% | 129.4만 |
|---|
| 2026.03.19 | ₩42,023 | ₩43,591 | ₩41,634 | ₩43,175 | +2.74% | 79만 |
|---|
| 2026.03.18 | ₩43,631 | ₩43,979 | ₩42,948 | ₩42,948 | -1.57% | 58.2만 |
|---|
| 2026.03.17 | ₩43,886 | ₩44,274 | ₩43,510 | ₩43,886 | 0.00% | 87만 |
|---|
| 2026.03.16 | ₩43,966 | ₩44,462 | ₩43,202 | ₩43,725 | -0.55% | 202.9만 |
|---|
| 2026.03.13 | ₩43,979 | ₩44,542 | ₩42,934 | ₩43,162 | -1.86% | 69.8만 |
|---|
| 2026.03.12 | ₩43,644 | ₩44,100 | ₩43,108 | ₩43,403 | -0.55% | 72.5만 |
|---|
| 2026.03.11 | ₩43,564 | ₩44,891 | ₩43,564 | ₩44,274 | +1.63% | 55.9만 |
|---|
| 2026.03.10 | ₩42,733 | ₩44,274 | ₩42,733 | ₩43,618 | +2.07% | 68.3만 |
|---|
| 2026.03.09 | ₩40,589 | ₩42,666 | ₩40,455 | ₩42,613 | +4.99% | 36.6만 |
|---|
| 2026.03.06 | ₩41,353 | ₩42,572 | ₩41,165 | ₩41,353 | 0.00% | 66.6만 |
|---|
| 2026.03.05 | ₩42,787 | ₩43,229 | ₩41,474 | ₩42,345 | -1.03% | 152.5만 |
|---|
| 2026.03.04 | ₩43,108 | ₩43,698 | ₩42,639 | ₩43,484 | +0.87% | 140.4만 |
|---|
| 2026.03.03 | ₩42,760 | ₩43,269 | ₩41,715 | ₩42,465 | -0.69% | 362.7만 |
|---|
| 2026.03.02 | ₩42,291 | ₩44,556 | ₩42,211 | ₩44,448 | +5.10% | 131만 |
|---|
| 2026.02.27 | ₩44,328 | ₩44,569 | ₩42,787 | ₩43,430 | -2.03% | 63.7만 |
|---|
| 2026.02.26 | ₩45,185 | ₩45,480 | ₩44,100 | ₩45,360 | +0.39% | 172만 |
|---|
| 2026.02.25 | ₩46,217 | ₩46,552 | ₩45,855 | ₩45,909 | -0.67% | 89.8만 |
|---|
| 2026.02.24 | ₩44,596 | ₩46,123 | ₩44,234 | ₩45,869 | +2.85% | 377.7만 |
|---|
| 2026.02.23 | ₩44,596 | ₩44,984 | ₩43,939 | ₩44,663 | +0.15% | 152.9만 |
|---|
| 2026.02.20 | ₩44,556 | ₩45,721 | ₩44,328 | ₩44,783 | +0.51% | 51.3만 |
|---|
| 2026.02.19 | ₩44,515 | ₩45,118 | ₩44,113 | ₩44,971 | +1.02% | 64.9만 |
|---|
| 2026.02.18 | ₩45,105 | ₩45,735 | ₩44,542 | ₩44,944 | -0.36% | 103.9만 |
|---|
| 2026.02.17 | ₩44,582 | ₩45,172 | ₩43,792 | ₩44,797 | +0.48% | 65.7만 |
|---|
| 2026.02.13 | ₩44,355 | ₩45,427 | ₩43,778 | ₩44,864 | +1.15% | 159.9만 |
|---|
| 2026.02.12 | ₩46,324 | ₩46,391 | ₩44,046 | ₩44,113 | -4.77% | 99.5만 |
|---|
| 2026.02.11 | ₩47,075 | ₩47,490 | ₩45,199 | ₩46,244 | -1.76% | 112.3만 |
|---|
| 2026.02.10 | ₩46,485 | ₩47,008 | ₩45,748 | ₩46,150 | -0.72% | 60.6만 |
|---|
| 2026.02.09 | ₩45,949 | ₩46,820 | ₩45,306 | ₩46,659 | +1.55% | 82.6만 |
|---|
| 2026.02.06 | ₩44,194 | ₩45,976 | ₩44,033 | ₩45,882 | +3.82% | 66.9만 |
|---|
| 2026.02.05 | ₩44,194 | ₩44,663 | ₩42,680 | ₩42,800 | -3.15% | 109.8만 |
|---|
| 2026.02.04 | ₩47,263 | ₩47,517 | ₩43,899 | ₩45,239 | -4.28% | 80.1만 |
|---|
| 2026.02.03 | ₩45,936 | ₩47,062 | ₩44,783 | ₩46,539 | +1.31% | 134.6만 |
|---|
| 2026.02.02 | ₩44,984 | ₩45,869 | ₩44,569 | ₩45,145 | +0.36% | 77.1만 |
|---|
| 2026.01.30 | ₩46,673 | ₩47,477 | ₩45,172 | ₩45,212 | -3.13% | 93.7만 |
|---|
| 2026.01.29 | ₩48,428 | ₩48,428 | ₩46,110 | ₩47,624 | -1.66% | 80.4만 |
|---|
| 2026.01.28 | ₩48,643 | ₩48,964 | ₩47,718 | ₩48,415 | -0.47% | 71.3만 |
|---|
| 2026.01.27 | ₩47,182 | ₩48,067 | ₩46,861 | ₩47,973 | +1.68% | 46.6만 |
|---|
| 2026.01.26 | ₩48,281 | ₩48,281 | ₩46,753 | ₩46,861 | -2.94% | 199.4만 |
|---|
| 2026.01.23 | ₩48,991 | ₩49,018 | ₩47,906 | ₩48,120 | -1.78% | 27.4만 |
|---|
| 2026.01.22 | ₩47,691 | ₩48,978 | ₩47,691 | ₩48,536 | +1.77% | 91.4만 |
|---|
| 2026.01.21 | ₩47,035 | ₩47,571 | ₩45,574 | ₩47,062 | +0.06% | 128.7만 |
|---|
| 2026.01.20 | ₩46,043 | ₩47,383 | ₩45,882 | ₩46,378 | +0.73% | 180.4만 |
|---|
| 2026.01.16 | ₩46,834 | ₩47,651 | ₩46,405 | ₩47,316 | +1.03% | 57.4만 |
|---|
| 2026.01.15 | ₩47,115 | ₩47,705 | ₩46,713 | ₩46,726 | -0.82% | 57.8만 |
|---|
| 2026.01.14 | ₩46,391 | ₩46,981 | ₩45,882 | ₩46,834 | +0.95% | 91.1만 |
|---|
| 2026.01.13 | ₩46,807 | ₩47,088 | ₩46,083 | ₩46,606 | -0.43% | 87.5만 |
|---|
| 2026.01.12 | ₩44,971 | ₩46,700 | ₩44,783 | ₩46,271 | +2.89% | 74.2만 |
|---|
| 2026.01.09 | ₩44,864 | ₩45,051 | ₩44,154 | ₩44,783 | -0.18% | 43.4만 |
|---|
| 2026.01.08 | ₩44,261 | ₩45,172 | ₩44,113 | ₩44,529 | +0.61% | 67.3만 |
|---|
| 2026.01.07 | ₩45,025 | ₩45,025 | ₩44,167 | ₩44,408 | -1.37% | 274.1만 |
|---|
| 2026.01.06 | ₩44,757 | ₩45,212 | ₩44,261 | ₩45,051 | +0.66% | 92.5만 |
|---|
| 2026.01.05 | ₩43,926 | ₩44,757 | ₩43,604 | ₩44,462 | +1.22% | 90.3만 |
|---|
| 2026.01.02 | ₩41,742 | ₩43,376 | ₩41,742 | ₩43,363 | +3.88% | 76.1만 |
|---|
| 2025.12.31 | ₩41,487 | ₩41,621 | ₩40,777 | ₩40,924 | -1.36% | 43.1만 |
|---|
| 2025.12.30 | ₩42,278 | ₩42,492 | ₩41,621 | ₩41,634 | -1.52% | 45.4만 |
|---|
| 2025.12.29 | ₩42,211 | ₩42,907 | ₩41,996 | ₩42,010 | -0.48% | 63.9만 |
|---|
| 2025.12.26 | ₩43,363 | ₩43,363 | ₩42,452 | ₩42,961 | -0.93% | 28만 |
|---|
| 2025.12.24 | ₩43,001 | ₩43,256 | ₩42,733 | ₩43,175 | +0.41% | 18.8만 |
|---|
| 2025.12.23 | ₩43,403 | ₩43,845 | ₩42,800 | ₩43,001 | -0.93% | 25.3만 |
|---|
| 2025.12.22 | ₩42,881 | ₩43,845 | ₩42,720 | ₩43,564 | +1.59% | 100.1만 |
|---|
| 2025.12.19 | ₩41,742 | ₩42,948 | ₩41,742 | ₩42,492 | +1.80% | 36.7만 |
|---|
| 2025.12.18 | ₩41,005 | ₩42,023 | ₩41,005 | ₩41,447 | +1.08% | 60만 |
|---|
| 2025.12.17 | ₩41,675 | ₩42,331 | ₩39,986 | ₩39,986 | -4.05% | 73.4만 |
|---|
| 2025.12.16 | ₩40,911 | ₩41,581 | ₩40,616 | ₩41,165 | +0.62% | 30.6만 |
|---|
| 2025.12.15 | ₩42,680 | ₩42,680 | ₩41,286 | ₩41,286 | -3.27% | 46.6만 |
|---|
| 2025.12.12 | ₩44,301 | ₩44,301 | ₩42,077 | ₩42,452 | -4.17% | 99.3만 |
|---|
| 2025.12.11 | ₩42,907 | ₩44,435 | ₩42,130 | ₩44,435 | +3.56% | 92.7만 |
|---|
| 2025.12.10 | ₩43,363 | ₩44,113 | ₩42,840 | ₩43,484 | +0.28% | 104.8만 |
|---|
| 2025.12.09 | ₩42,720 | ₩43,953 | ₩42,586 | ₩43,524 | +1.88% | 105.8만 |
|---|
| 2025.12.08 | ₩43,202 | ₩43,685 | ₩42,492 | ₩43,068 | -0.31% | 47.4만 |
|---|
| 2025.12.05 | ₩43,309 | ₩43,711 | ₩42,934 | ₩43,028 | -0.65% | 22.2만 |
|---|
| 2025.12.04 | ₩41,621 | ₩43,390 | ₩41,474 | ₩43,309 | +4.06% | 96.4만 |
|---|
| 2025.12.03 | ₩41,500 | ₩41,634 | ₩40,804 | ₩41,567 | +0.16% | 16만 |
|---|
| 2025.12.02 | ₩41,715 | ₩41,969 | ₩41,112 | ₩41,621 | -0.22% | 44.5만 |
|---|
| 2025.12.01 | ₩41,701 | ₩42,117 | ₩41,340 | ₩41,407 | -0.71% | 51.3만 |
|---|
| 2025.11.28 | ₩41,661 | ₩42,465 | ₩41,366 | ₩42,412 | +1.80% | 17.3만 |
|---|
| 2025.11.26 | ₩40,509 | ₩41,715 | ₩40,402 | ₩41,500 | +2.45% | 33.9만 |
|---|
| 2025.11.25 | ₩39,598 | ₩40,348 | ₩38,673 | ₩40,308 | +1.79% | 59.9만 |
|---|
| 2025.11.24 | ₩38,673 | ₩39,571 | ₩38,566 | ₩39,504 | +2.15% | 43.2만 |
|---|
| 2025.11.21 | ₩37,856 | ₩38,767 | ₩36,703 | ₩38,485 | +1.66% | 121.4만 |
|---|
| 2025.11.20 | ₩41,045 | ₩41,366 | ₩37,856 | ₩37,909 | -7.64% | 80.2만 |
|---|
| 2025.11.19 | ₩40,174 | ₩41,179 | ₩39,678 | ₩39,986 | -0.47% | 64만 |
|---|
| 2025.11.18 | ₩39,303 | ₩40,884 | ₩38,995 | ₩40,067 | +1.94% | 176.9만 |
|---|
| 2025.11.17 | ₩40,871 | ₩41,487 | ₩39,598 | ₩39,919 | -2.33% | 82.9만 |
|---|
| 2025.11.14 | ₩38,968 | ₩41,634 | ₩38,794 | ₩40,897 | +4.95% | 117.6만 |
|---|
| 2025.11.13 | ₩42,586 | ₩42,881 | ₩40,268 | ₩40,442 | -5.03% | 245.1만 |
|---|
| 2025.11.12 | ₩44,073 | ₩44,073 | ₩42,117 | ₩42,733 | -3.04% | 165만 |
|---|
| 2025.11.11 | ₩44,221 | ₩44,328 | ₩42,974 | ₩43,805 | -0.94% | 158.7만 |
|---|
| 2025.11.10 | ₩44,180 | ₩45,105 | ₩43,403 | ₩44,556 | +0.85% | 203.5만 |
|---|
| 2025.11.07 | ₩41,058 | ₩42,773 | ₩40,040 | ₩42,747 | +4.11% | 332.2만 |
|---|
| 2025.11.06 | ₩44,046 | ₩44,113 | ₩42,103 | ₩42,197 | -4.20% | 112.1만 |
|---|
| 2025.11.05 | ₩42,599 | ₩44,623 | ₩42,412 | ₩44,154 | +3.65% | 182.3만 |
|---|
| 2025.11.04 | ₩42,331 | ₩43,283 | ₩41,755 | ₩41,768 | -1.33% | 122.5만 |
|---|
| 2025.11.03 | ₩45,239 | ₩45,333 | ₩43,886 | ₩44,046 | -2.64% | 218만 |
|---|
| 2025.10.31 | ₩43,845 | ₩44,917 | ₩43,752 | ₩44,904 | +2.41% | 99.9만 |
|---|
| 2025.10.30 | ₩43,819 | ₩44,234 | ₩43,336 | ₩43,363 | -1.04% | 116.5만 |
|---|
| 2025.10.29 | ₩44,113 | ₩45,547 | ₩43,926 | ₩44,422 | +0.70% | 157만 |
|---|
| 2025.10.28 | ₩44,422 | ₩44,690 | ₩43,510 | ₩43,671 | -1.69% | 132.5만 |
|---|
| 2025.10.27 | ₩45,534 | ₩45,561 | ₩44,140 | ₩44,381 | -2.53% | 107.2만 |
|---|
| 2025.10.24 | ₩44,515 | ₩45,333 | ₩44,314 | ₩44,904 | +0.87% | 94.5만 |
|---|
| 2025.10.23 | ₩42,840 | ₩43,604 | ₩42,519 | ₩43,296 | +1.06% | 66.3만 |
|---|
| 2025.10.22 | ₩43,631 | ₩44,046 | ₩41,353 | ₩42,492 | -2.61% | 97.4만 |
|---|
| 2025.10.21 | ₩45,480 | ₩45,480 | ₩43,953 | ₩44,140 | -2.95% | 112.8만 |
|---|
| 2025.10.20 | ₩45,199 | ₩45,708 | ₩44,931 | ₩45,628 | +0.95% | 84.5만 |
|---|
| 2025.10.17 | ₩44,690 | ₩45,051 | ₩43,510 | ₩44,020 | -1.50% | 124.7만 |
|---|
| 2025.10.16 | ₩48,388 | ₩48,938 | ₩45,346 | ₩45,628 | -5.70% | 251.6만 |
|---|
| 2025.10.15 | ₩48,227 | ₩48,576 | ₩46,458 | ₩48,134 | -0.19% | 103.1만 |
|---|
| 2025.10.14 | ₩44,261 | ₩47,222 | ₩43,068 | ₩46,606 | +5.30% | 202.9만 |
|---|
| 2025.10.13 | ₩43,711 | ₩45,386 | ₩43,537 | ₩45,132 | +3.25% | 280.3만 |
|---|
| 2025.10.10 | ₩44,180 | ₩44,596 | ₩41,835 | ₩41,929 | -5.10% | 361.2만 |
|---|