시장 데이터를 불러오는 중
전체 종목
Invesco Food & Beverage ETF 과거 주가
Invesco Food & Beverage ETF · PBJ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Food & Beverage ETF · PBJ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩61,364 | ₩61,471 | ₩61,311 | ₩61,311 | -0.09% | 5.3만 |
| 2026.10.08 | ₩60,883 | ₩61,712 | ₩60,883 | ₩61,578 | +1.14% | 3.1천 |
| 2026.10.07 | ₩61,137 | ₩61,525 | ₩60,776 | ₩60,776 | -0.59% | 7.7천 |
| 2026.10.06 | ₩60,909 | ₩61,445 | ₩60,909 | ₩61,204 | +0.48% | 2.8만 |
| 2026.10.05 | ₩60,802 | ₩61,003 | ₩60,414 | ₩60,816 | +0.02% | 46.7만 |
| 2026.10.02 | ₩60,281 | ₩60,682 | ₩60,281 | ₩60,628 | +0.58% | 5.7천 |
| 2026.10.01 | ₩59,705 | ₩60,187 | ₩59,705 | ₩60,160 | +0.76% | 9.4천 |
| 2026.09.30 | ₩60,615 | ₩60,615 | ₩59,919 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,919 |
| -1.15% |
| 4.2천 |
| 2026.09.29 | ₩60,695 | ₩60,695 | ₩60,281 | ₩60,428 | -0.44% | 1.7천 |
|---|
| 2026.09.28 | ₩60,454 | ₩60,802 | ₩60,414 | ₩60,735 | +0.46% | 3.9만 |
|---|
| 2026.09.25 | ₩60,749 | ₩60,749 | ₩60,240 | ₩60,669 | -0.13% | 5천 |
|---|
| 2026.09.24 | ₩61,110 | ₩61,110 | ₩60,682 | ₩60,722 | -0.63% | 1.3만 |
|---|
| 2026.09.23 | ₩61,324 | ₩61,324 | ₩60,762 | ₩60,776 | -0.89% | 6.6천 |
|---|
| 2026.09.22 | ₩61,752 | ₩61,980 | ₩61,324 | ₩61,324 | -0.69% | 6.1천 |
|---|
| 2026.09.21 | ₩62,047 | ₩62,047 | ₩61,431 | ₩61,431 | -0.99% | 1.1만 |
|---|
| 2026.09.18 | ₩62,555 | ₩62,555 | ₩62,234 | ₩62,274 | -0.45% | 1.1만 |
|---|
| 2026.09.17 | ₩62,930 | ₩63,224 | ₩62,823 | ₩62,823 | -0.17% | 5.9천 |
|---|
| 2026.09.16 | ₩62,850 | ₩63,024 | ₩62,783 | ₩62,796 | -0.09% | 7.1천 |
|---|
| 2026.09.15 | ₩63,224 | ₩63,224 | ₩62,850 | ₩62,983 | -0.38% | 3.5천 |
|---|
| 2026.09.14 | ₩63,719 | ₩63,719 | ₩63,371 | ₩63,371 | -0.55% | 9.5천 |
|---|
| 2026.09.11 | ₩63,010 | ₩63,090 | ₩62,809 | ₩62,930 | -0.13% | 1.3만 |
|---|
| 2026.09.10 | ₩62,970 | ₩63,278 | ₩62,756 | ₩62,756 | -0.34% | 5.2천 |
|---|
| 2026.09.09 | ₩63,157 | ₩63,157 | ₩62,743 | ₩62,756 | -0.64% | 9.1만 |
|---|
| 2026.09.08 | ₩64,014 | ₩64,014 | ₩63,398 | ₩63,398 | -0.96% | 5.8천 |
|---|
| 2026.09.04 | ₩64,081 | ₩64,295 | ₩64,027 | ₩64,054 | -0.04% | 9.6천 |
|---|
| 2026.09.03 | ₩64,924 | ₩64,924 | ₩64,174 | ₩64,388 | -0.82% | 8.3천 |
|---|
| 2026.09.02 | ₩64,509 | ₩65,272 | ₩64,268 | ₩64,870 | +0.56% | 5.8만 |
|---|
| 2026.09.01 | ₩64,188 | ₩64,522 | ₩64,094 | ₩64,375 | +0.29% | 13.3만 |
|---|
| 2026.08.31 | ₩64,388 | ₩64,388 | ₩63,626 | ₩63,826 | -0.87% | 2.6천 |
|---|
| 2026.08.28 | ₩64,455 | ₩64,589 | ₩64,174 | ₩64,482 | +0.04% | 5.2천 |
|---|
| 2026.08.27 | ₩64,522 | ₩64,522 | ₩63,893 | ₩63,987 | -0.83% | 7.4천 |
|---|
| 2026.08.26 | ₩65,258 | ₩65,272 | ₩64,964 | ₩64,964 | -0.45% | 4천 |
|---|
| 2026.08.25 | ₩65,178 | ₩65,218 | ₩64,870 | ₩65,178 | 0.00% | 7.3천 |
|---|
| 2026.08.24 | ₩65,499 | ₩65,686 | ₩65,379 | ₩65,553 | +0.08% | 3.4천 |
|---|
| 2026.08.21 | ₩64,763 | ₩65,044 | ₩64,629 | ₩65,044 | +0.43% | 8.6천 |
|---|
| 2026.08.20 | ₩64,616 | ₩65,111 | ₩64,616 | ₩64,763 | +0.23% | 7.2만 |
|---|
| 2026.08.19 | ₩64,991 | ₩65,245 | ₩64,817 | ₩64,817 | -0.27% | 2천 |
|---|
| 2026.08.18 | ₩64,415 | ₩64,629 | ₩64,322 | ₩64,322 | -0.15% | 1.5만 |
|---|
| 2026.08.17 | ₩63,880 | ₩64,067 | ₩63,773 | ₩63,933 | +0.08% | 1.3만 |
|---|
| 2026.08.14 | ₩64,121 | ₩64,362 | ₩64,121 | ₩64,281 | +0.25% | 9천 |
|---|
| 2026.08.13 | ₩63,532 | ₩64,295 | ₩63,532 | ₩64,268 | +1.16% | 1만 |
|---|
| 2026.08.12 | ₩63,024 | ₩63,385 | ₩62,970 | ₩63,345 | +0.51% | 7.5천 |
|---|
| 2026.08.11 | ₩62,957 | ₩63,412 | ₩62,957 | ₩63,171 | +0.34% | 1.4만 |
|---|
| 2026.08.10 | ₩63,318 | ₩63,385 | ₩62,930 | ₩62,930 | -0.61% | 43.4만 |
|---|
| 2026.08.07 | ₩63,291 | ₩63,559 | ₩63,291 | ₩63,452 | +0.25% | 3.3천 |
|---|
| 2026.08.06 | ₩63,639 | ₩63,639 | ₩63,318 | ₩63,371 | -0.42% | 2.8천 |
|---|
| 2026.08.05 | ₩64,522 | ₩64,522 | ₩63,693 | ₩63,746 | -1.20% | 3.8천 |
|---|
| 2026.08.04 | ₩63,291 | ₩63,974 | ₩63,224 | ₩63,974 | +1.08% | 1.7만 |
|---|
| 2026.08.03 | ₩63,813 | ₩64,268 | ₩63,479 | ₩63,492 | -0.50% | 1.2만 |
|---|
| 2026.07.31 | ₩64,549 | ₩64,549 | ₩63,840 | ₩63,840 | -1.10% | 4천 |
|---|
| 2026.07.30 | ₩65,191 | ₩65,191 | ₩64,562 | ₩64,870 | -0.49% | 6.4천 |
|---|
| 2026.07.29 | ₩65,352 | ₩65,767 | ₩65,352 | ₩65,566 | +0.33% | 2.9천 |
|---|
| 2026.07.28 | ₩65,486 | ₩66,436 | ₩65,392 | ₩65,539 | +0.08% | 1.1만 |
|---|
| 2026.07.27 | ₩64,161 | ₩64,736 | ₩64,161 | ₩64,536 | +0.58% | 9.3천 |
|---|
| 2026.07.24 | ₩63,974 | ₩64,322 | ₩63,974 | ₩64,134 | +0.25% | 5.3천 |
|---|
| 2026.07.23 | ₩64,843 | ₩64,843 | ₩63,492 | ₩63,840 | -1.55% | 2.7만 |
|---|
| 2026.07.22 | ₩65,191 | ₩65,419 | ₩65,098 | ₩65,379 | +0.29% | 5.6천 |
|---|
| 2026.07.21 | ₩64,950 | ₩64,991 | ₩64,710 | ₩64,884 | -0.10% | 8.9천 |
|---|
| 2026.07.20 | ₩64,884 | ₩65,071 | ₩64,790 | ₩64,950 | +0.10% | 9.5천 |
|---|
| 2026.07.17 | ₩65,579 | ₩66,369 | ₩64,696 | ₩65,044 | -0.82% | 1.8만 |
|---|
| 2026.07.16 | ₩64,455 | ₩65,512 | ₩64,455 | ₩65,352 | +1.39% | 1.5만 |
|---|
| 2026.07.15 | ₩64,549 | ₩64,843 | ₩64,121 | ₩64,121 | -0.66% | 6.4천 |
|---|
| 2026.07.14 | ₩65,205 | ₩65,205 | ₩64,281 | ₩64,402 | -1.23% | 1.2만 |
|---|
| 2026.07.13 | ₩64,977 | ₩65,579 | ₩64,977 | ₩65,044 | +0.10% | 1.2만 |
|---|
| 2026.07.10 | ₩64,054 | ₩64,790 | ₩64,054 | ₩64,790 | +1.15% | 1.8만 |
|---|
| 2026.07.09 | ₩63,867 | ₩64,228 | ₩63,840 | ₩64,148 | +0.44% | 1.3만 |
|---|
| 2026.07.08 | ₩64,884 | ₩64,884 | ₩64,054 | ₩64,255 | -0.97% | 1.5만 |
|---|
| 2026.07.07 | ₩65,419 | ₩65,419 | ₩64,241 | ₩64,455 | -1.47% | 1.9만 |
|---|
| 2026.07.06 | ₩64,469 | ₩64,469 | ₩63,612 | ₩64,094 | -0.58% | 46.8만 |
|---|
| 2026.07.02 | ₩63,599 | ₩64,281 | ₩63,599 | ₩64,281 | +1.07% | 1.1만 |
|---|
| 2026.07.01 | ₩63,157 | ₩63,612 | ₩63,157 | ₩63,398 | +0.38% | 7.7천 |
|---|
| 2026.06.30 | ₩63,599 | ₩63,599 | ₩62,983 | ₩63,064 | -0.84% | 3.6천 |
|---|
| 2026.06.29 | ₩63,907 | ₩64,094 | ₩63,586 | ₩63,760 | -0.23% | 6.7천 |
|---|
| 2026.06.26 | ₩63,305 | ₩64,014 | ₩63,305 | ₩64,014 | +1.12% | 5.8천 |
|---|
| 2026.06.25 | ₩62,809 | ₩63,198 | ₩62,649 | ₩62,823 | +0.02% | 1.4만 |
|---|
| 2026.06.24 | ₩62,769 | ₩63,398 | ₩62,769 | ₩63,184 | +0.66% | 2.3만 |
|---|
| 2026.06.23 | ₩62,274 | ₩62,743 | ₩62,154 | ₩62,743 | +0.75% | 3.4천 |
|---|
| 2026.06.22 | ₩62,221 | ₩62,314 | ₩61,779 | ₩61,779 | -0.71% | 1.9만 |
|---|
| 2026.06.18 | ₩62,488 | ₩62,488 | ₩62,100 | ₩62,261 | -0.36% | 7.2천 |
|---|
| 2026.06.17 | ₩63,545 | ₩63,559 | ₩62,475 | ₩62,595 | -1.50% | 4.5천 |
|---|
| 2026.06.16 | ₩64,429 | ₩64,429 | ₩63,893 | ₩64,054 | -0.58% | 4.1천 |
|---|
| 2026.06.15 | ₩65,231 | ₩65,231 | ₩64,322 | ₩64,322 | -1.39% | 8.8천 |
|---|
| 2026.06.12 | ₩64,669 | ₩64,977 | ₩64,669 | ₩64,977 | +0.48% | 3.9천 |
|---|
| 2026.06.11 | ₩64,603 | ₩64,870 | ₩64,455 | ₩64,576 | -0.04% | 4.3천 |
|---|
| 2026.06.10 | ₩63,987 | ₩64,710 | ₩63,960 | ₩64,375 | +0.61% | 8천 |
|---|
| 2026.06.09 | ₩63,305 | ₩63,599 | ₩63,104 | ₩63,599 | +0.47% | 9.4천 |
|---|
| 2026.06.08 | ₩64,000 | ₩64,134 | ₩63,425 | ₩63,425 | -0.90% | 1.2만 |
|---|
| 2026.06.05 | ₩63,719 | ₩64,469 | ₩63,719 | ₩64,041 | +0.50% | 7.3천 |
|---|
| 2026.06.04 | ₩63,813 | ₩64,255 | ₩63,211 | ₩63,398 | -0.65% | 2.9천 |
|---|
| 2026.06.03 | ₩63,666 | ₩64,295 | ₩63,479 | ₩63,572 | -0.15% | 3.8천 |
|---|
| 2026.06.02 | ₩63,974 | ₩64,228 | ₩63,800 | ₩63,800 | -0.27% | 5.9천 |
|---|
| 2026.06.01 | ₩63,639 | ₩64,161 | ₩63,639 | ₩64,067 | +0.67% | 7.5천 |
|---|
| 2026.05.29 | ₩64,402 | ₩64,455 | ₩63,907 | ₩63,933 | -0.73% | 9.9천 |
|---|
| 2026.05.28 | ₩64,884 | ₩64,924 | ₩64,616 | ₩64,683 | -0.31% | 8.3천 |
|---|
| 2026.05.27 | ₩65,057 | ₩65,312 | ₩65,044 | ₩65,057 | 0.00% | 6.6천 |
|---|
| 2026.05.26 | ₩65,151 | ₩65,151 | ₩64,201 | ₩64,201 | -1.46% | 1.5천 |
|---|
| 2026.05.22 | ₩65,178 | ₩65,205 | ₩64,576 | ₩64,857 | -0.49% | 4.9천 |
|---|
| 2026.05.21 | ₩64,790 | ₩64,790 | ₩64,495 | ₩64,790 | 0.00% | 1.3천 |
|---|
| 2026.05.20 | ₩64,843 | ₩65,191 | ₩64,455 | ₩65,111 | +0.41% | 1.1만 |
|---|
| 2026.05.19 | ₩64,723 | ₩65,539 | ₩64,723 | ₩64,790 | +0.10% | 8.4천 |
|---|
| 2026.05.18 | ₩64,174 | ₩65,057 | ₩64,174 | ₩64,950 | +1.21% | 1.5만 |
|---|
| 2026.05.15 | ₩64,790 | ₩64,790 | ₩64,214 | ₩64,228 | -0.87% | 4.7천 |
|---|
| 2026.05.14 | ₩65,111 | ₩65,365 | ₩64,696 | ₩64,696 | -0.64% | 7.4천 |
|---|
| 2026.05.13 | ₩64,629 | ₩65,124 | ₩64,442 | ₩65,044 | +0.64% | 7.3천 |
|---|
| 2026.05.12 | ₩64,937 | ₩65,151 | ₩64,442 | ₩64,843 | -0.14% | 1.6만 |
|---|
| 2026.05.11 | ₩65,365 | ₩65,365 | ₩64,843 | ₩64,870 | -0.76% | 1.3만 |
|---|
| 2026.05.08 | ₩65,539 | ₩65,539 | ₩65,057 | ₩65,352 | -0.29% | 8.4천 |
|---|
| 2026.05.07 | ₩65,954 | ₩65,954 | ₩64,549 | ₩64,950 | -1.52% | 2.2만 |
|---|
| 2026.05.06 | ₩66,784 | ₩66,784 | ₩66,115 | ₩66,208 | -0.86% | 1.9천 |
|---|
| 2026.05.05 | ₩66,583 | ₩67,198 | ₩66,569 | ₩66,971 | +0.58% | 5.8천 |
|---|
| 2026.05.04 | ₩66,824 | ₩66,850 | ₩66,141 | ₩66,409 | -0.62% | 8.6천 |
|---|
| 2026.05.01 | ₩67,225 | ₩67,279 | ₩66,476 | ₩66,864 | -0.54% | 9.8천 |
|---|
| 2026.04.30 | ₩66,275 | ₩67,305 | ₩66,275 | ₩67,252 | +1.47% | 1.5만 |
|---|
| 2026.04.29 | ₩66,342 | ₩66,650 | ₩66,021 | ₩66,195 | -0.22% | 8.5천 |
|---|
| 2026.04.28 | ₩66,342 | ₩66,503 | ₩66,007 | ₩66,422 | +0.12% | 1.3만 |
|---|
| 2026.04.27 | ₩66,690 | ₩66,931 | ₩66,248 | ₩66,248 | -0.66% | 1.2만 |
|---|
| 2026.04.24 | ₩66,235 | ₩66,663 | ₩66,235 | ₩66,569 | +0.51% | 1만 |
|---|
| 2026.04.23 | ₩66,436 | ₩67,118 | ₩66,436 | ₩66,810 | +0.56% | 2.2만 |
|---|
| 2026.04.22 | ₩66,583 | ₩66,690 | ₩66,288 | ₩66,543 | -0.06% | 2만 |
|---|
| 2026.04.21 | ₩66,757 | ₩66,757 | ₩66,115 | ₩66,382 | -0.56% | 1.1만 |
|---|
| 2026.04.20 | ₩66,422 | ₩66,917 | ₩66,422 | ₩66,489 | +0.10% | 4.1천 |
|---|
| 2026.04.17 | ₩65,512 | ₩66,449 | ₩65,512 | ₩66,449 | +1.43% | 1.6만 |
|---|
| 2026.04.16 | ₩65,111 | ₩65,700 | ₩64,937 | ₩65,673 | +0.86% | 2.1만 |
|---|
| 2026.04.15 | ₩66,195 | ₩66,195 | ₩65,231 | ₩65,231 | -1.46% | 1.2만 |
|---|
| 2026.04.14 | ₩66,168 | ₩66,476 | ₩66,115 | ₩66,115 | -0.08% | 2.7만 |
|---|
| 2026.04.13 | ₩66,864 | ₩66,864 | ₩66,048 | ₩66,342 | -0.78% | 1.4만 |
|---|
| 2026.04.10 | ₩67,787 | ₩67,787 | ₩66,784 | ₩66,944 | -1.24% | 2.8만 |
|---|
| 2026.04.09 | ₩67,279 | ₩67,827 | ₩67,279 | ₩67,760 | +0.72% | 2.2만 |
|---|
| 2026.04.08 | ₩66,503 | ₩67,426 | ₩66,462 | ₩67,412 | +1.37% | 1.3만 |
|---|
| 2026.04.07 | ₩66,984 | ₩67,292 | ₩66,476 | ₩66,743 | -0.36% | 1.6만 |
|---|
| 2026.04.06 | ₩66,195 | ₩67,118 | ₩66,195 | ₩67,118 | +1.39% | 1.8만 |
|---|
| 2026.04.02 | ₩65,566 | ₩66,422 | ₩65,566 | ₩66,422 | +1.31% | 3.3만 |
|---|
| 2026.04.01 | ₩65,834 | ₩65,914 | ₩65,031 | ₩65,753 | -0.12% | 5.3만 |
|---|
| 2026.03.31 | ₩65,486 | ₩65,753 | ₩64,991 | ₩65,512 | +0.04% | 4.7만 |
|---|
| 2026.03.30 | ₩65,445 | ₩65,834 | ₩65,004 | ₩65,205 | -0.37% | 7.3천 |
|---|
| 2026.03.27 | ₩65,218 | ₩65,793 | ₩65,138 | ₩65,445 | +0.35% | 4.2천 |
|---|
| 2026.03.26 | ₩64,870 | ₩65,726 | ₩64,870 | ₩65,164 | +0.45% | 1.6만 |
|---|
| 2026.03.25 | ₩64,094 | ₩65,084 | ₩64,094 | ₩64,977 | +1.38% | 5.9천 |
|---|
| 2026.03.24 | ₩63,572 | ₩64,763 | ₩63,572 | ₩64,375 | +1.26% | 2.4천 |
|---|
| 2026.03.23 | ₩63,666 | ₩64,121 | ₩63,331 | ₩63,652 | -0.02% | 2.4만 |
|---|
| 2026.03.20 | ₩64,134 | ₩64,134 | ₩63,157 | ₩63,157 | -1.52% | 7.4천 |
|---|
| 2026.03.19 | ₩64,495 | ₩64,536 | ₩63,719 | ₩64,121 | -0.58% | 1.4만 |
|---|
| 2026.03.18 | ₩65,379 | ₩65,379 | ₩64,482 | ₩64,482 | -1.37% | 9천 |
|---|
| 2026.03.17 | ₩65,686 | ₩66,222 | ₩65,579 | ₩65,579 | -0.16% | 8.4천 |
|---|
| 2026.03.16 | ₩65,887 | ₩66,101 | ₩65,405 | ₩65,405 | -0.73% | 1.5만 |
|---|
| 2026.03.13 | ₩65,526 | ₩65,526 | ₩65,285 | ₩65,445 | -0.12% | 8.7천 |
|---|
| 2026.03.12 | ₩64,790 | ₩65,740 | ₩64,629 | ₩65,191 | +0.62% | 4.2만 |
|---|
| 2026.03.11 | ₩64,857 | ₩65,138 | ₩64,429 | ₩65,098 | +0.37% | 1.4만 |
|---|
| 2026.03.10 | ₩65,245 | ₩65,539 | ₩64,603 | ₩64,870 | -0.57% | 1.3만 |
|---|
| 2026.03.09 | ₩65,071 | ₩65,472 | ₩64,027 | ₩65,432 | +0.56% | 2.7만 |
|---|
| 2026.03.06 | ₩64,723 | ₩65,379 | ₩64,375 | ₩65,352 | +0.97% | 4.4만 |
|---|
| 2026.03.05 | ₩65,566 | ₩65,633 | ₩64,910 | ₩65,218 | -0.53% | 2.7만 |
|---|
| 2026.03.04 | ₩66,462 | ₩66,462 | ₩65,700 | ₩65,994 | -0.70% | 1.8만 |
|---|
| 2026.03.03 | ₩66,877 | ₩66,877 | ₩66,048 | ₩66,262 | -0.92% | 3.2만 |
|---|
| 2026.03.02 | ₩68,082 | ₩68,082 | ₩67,265 | ₩67,627 | -0.67% | 7.8만 |
|---|
| 2026.02.27 | ₩67,680 | ₩68,336 | ₩67,680 | ₩68,202 | +0.77% | 2.2만 |
|---|
| 2026.02.26 | ₩67,653 | ₩67,653 | ₩67,305 | ₩67,533 | -0.18% | 4.8천 |
|---|
| 2026.02.25 | ₩67,881 | ₩67,881 | ₩66,810 | ₩67,305 | -0.85% | 9.2천 |
|---|
| 2026.02.24 | ₩67,212 | ₩68,148 | ₩67,212 | ₩68,148 | +1.39% | 1.3만 |
|---|
| 2026.02.23 | ₩66,958 | ₩67,399 | ₩66,958 | ₩67,399 | +0.66% | 1.1만 |
|---|
| 2026.02.20 | ₩67,225 | ₩67,239 | ₩66,784 | ₩67,212 | -0.02% | 4.8천 |
|---|
| 2026.02.19 | ₩66,891 | ₩66,891 | ₩66,516 | ₩66,864 | -0.04% | 5.1천 |
|---|
| 2026.02.18 | ₩66,784 | ₩67,172 | ₩66,503 | ₩66,917 | +0.20% | 1.2만 |
|---|
| 2026.02.17 | ₩68,028 | ₩68,028 | ₩66,556 | ₩66,770 | -1.85% | 9.5만 |
|---|
| 2026.02.13 | ₩67,506 | ₩68,055 | ₩67,265 | ₩67,881 | +0.56% | 2만 |
|---|
| 2026.02.12 | ₩67,172 | ₩67,827 | ₩67,172 | ₩67,198 | +0.04% | 24.3만 |
|---|
| 2026.02.11 | ₩66,636 | ₩67,105 | ₩66,636 | ₩67,105 | +0.70% | 4천 |
|---|
| 2026.02.10 | ₩66,703 | ₩66,824 | ₩66,396 | ₩66,663 | -0.06% | 9.3천 |
|---|
| 2026.02.09 | ₩67,239 | ₩67,346 | ₩66,850 | ₩67,038 | -0.30% | 1.1만 |
|---|
| 2026.02.06 | ₩66,355 | ₩67,520 | ₩66,355 | ₩67,172 | +1.23% | 1.5만 |
|---|
| 2026.02.05 | ₩66,248 | ₩66,663 | ₩66,101 | ₩66,288 | +0.06% | 3.3만 |
|---|
| 2026.02.04 | ₩65,579 | ₩66,262 | ₩65,579 | ₩66,048 | +0.71% | 6.1천 |
|---|
| 2026.02.03 | ₩64,897 | ₩65,459 | ₩64,897 | ₩65,459 | +0.87% | 7.3천 |
|---|
| 2026.02.02 | ₩64,067 | ₩64,469 | ₩64,067 | ₩64,469 | +0.63% | 1.1만 |
|---|
| 2026.01.30 | ₩63,412 | ₩64,054 | ₩63,291 | ₩64,054 | +1.01% | 9.9천 |
|---|
| 2026.01.29 | ₩63,465 | ₩63,840 | ₩63,398 | ₩63,479 | +0.02% | 4.8천 |
|---|
| 2026.01.28 | ₩63,933 | ₩64,081 | ₩63,077 | ₩63,331 | -0.94% | 4.6천 |
|---|
| 2026.01.27 | ₩63,077 | ₩63,933 | ₩63,077 | ₩63,933 | +1.36% | 1.5만 |
|---|
| 2026.01.26 | ₩62,903 | ₩63,345 | ₩62,903 | ₩63,024 | +0.19% | 8.1천 |
|---|
| 2026.01.23 | ₩62,488 | ₩62,796 | ₩62,355 | ₩62,783 | +0.47% | 3만 |
|---|
| 2026.01.22 | ₩62,756 | ₩62,890 | ₩62,381 | ₩62,502 | -0.41% | 1.1만 |
|---|
| 2026.01.21 | ₩62,247 | ₩62,769 | ₩62,247 | ₩62,769 | +0.84% | 9.8천 |
|---|
| 2026.01.20 | ₩61,793 | ₩62,421 | ₩61,699 | ₩62,408 | +1.00% | 5.7천 |
|---|
| 2026.01.16 | ₩62,047 | ₩62,154 | ₩61,859 | ₩62,007 | -0.06% | 3.3만 |
|---|
| 2026.01.15 | ₩61,873 | ₩62,435 | ₩61,552 | ₩62,408 | +0.87% | 7.1천 |
|---|
| 2026.01.14 | ₩60,976 | ₩61,873 | ₩60,936 | ₩61,846 | +1.43% | 3만 |
|---|
| 2026.01.13 | ₩60,521 | ₩61,016 | ₩60,521 | ₩61,016 | +0.82% | 1.6만 |
|---|
| 2026.01.12 | ₩60,093 | ₩60,856 | ₩60,093 | ₩60,695 | +1.00% | 7.3만 |
|---|
| 2026.01.09 | ₩59,772 | ₩60,000 | ₩59,638 | ₩59,986 | +0.36% | 5.1천 |
|---|
| 2026.01.08 | ₩58,835 | ₩60,080 | ₩58,728 | ₩59,799 | +1.64% | 8.2천 |
|---|
| 2026.01.07 | ₩59,611 | ₩59,611 | ₩58,876 | ₩58,929 | -1.14% | 4.3천 |
|---|
| 2026.01.06 | ₩59,424 | ₩59,558 | ₩59,277 | ₩59,411 | -0.02% | 9.4천 |
|---|
| 2026.01.05 | ₩59,719 | ₩59,719 | ₩59,076 | ₩59,344 | -0.63% | 9.3천 |
|---|
| 2026.01.02 | ₩60,040 | ₩60,147 | ₩59,545 | ₩59,826 | -0.36% | 4.6천 |
|---|
| 2025.12.31 | ₩60,107 | ₩60,321 | ₩59,946 | ₩59,946 | -0.27% | 1.4만 |
|---|
| 2025.12.30 | ₩60,428 | ₩60,468 | ₩60,214 | ₩60,214 | -0.35% | 1.3만 |
|---|
| 2025.12.29 | ₩60,321 | ₩60,575 | ₩60,321 | ₩60,428 | +0.18% | 9.3천 |
|---|
| 2025.12.26 | ₩60,281 | ₩60,615 | ₩60,240 | ₩60,428 | +0.24% | 1.1만 |
|---|
| 2025.12.24 | ₩60,254 | ₩60,468 | ₩60,254 | ₩60,468 | +0.36% | 6.3천 |
|---|
| 2025.12.23 | ₩60,588 | ₩60,588 | ₩60,160 | ₩60,200 | -0.64% | 6.4천 |
|---|
| 2025.12.22 | ₩60,816 | ₩60,842 | ₩60,602 | ₩60,628 | -0.31% | 7천 |
|---|
| 2025.12.19 | ₩60,990 | ₩61,257 | ₩60,990 | ₩61,016 | +0.04% | 7.6천 |
|---|
| 2025.12.18 | ₩60,936 | ₩61,364 | ₩60,936 | ₩61,137 | +0.33% | 1만 |
|---|
| 2025.12.17 | ₩61,003 | ₩61,231 | ₩60,950 | ₩61,043 | +0.07% | 1.9만 |
|---|
| 2025.12.16 | ₩60,802 | ₩61,217 | ₩60,749 | ₩60,842 | +0.07% | 8.1천 |
|---|
| 2025.12.15 | ₩61,030 | ₩61,244 | ₩60,909 | ₩61,137 | +0.18% | 7.7천 |
|---|
| 2025.12.12 | ₩60,669 | ₩60,909 | ₩60,669 | ₩60,869 | +0.33% | 1.5만 |
|---|
| 2025.12.11 | ₩60,026 | ₩60,535 | ₩60,026 | ₩60,481 | +0.76% | 1.4만 |
|---|
| 2025.12.10 | ₩59,732 | ₩59,959 | ₩59,598 | ₩59,852 | +0.20% | 1.1만 |
|---|
| 2025.12.09 | ₩59,678 | ₩59,852 | ₩59,625 | ₩59,705 | +0.04% | 3만 |
|---|
| 2025.12.08 | ₩59,745 | ₩59,866 | ₩59,598 | ₩59,678 | -0.11% | 1.4만 |
|---|
| 2025.12.05 | ₩60,053 | ₩60,214 | ₩59,812 | ₩59,892 | -0.27% | 1.9만 |
|---|
| 2025.12.04 | ₩60,388 | ₩60,388 | ₩60,066 | ₩60,147 | -0.40% | 3.6만 |
|---|
| 2025.12.03 | ₩60,749 | ₩60,749 | ₩60,428 | ₩60,441 | -0.51% | 2.1만 |
|---|
| 2025.12.02 | ₩61,097 | ₩61,097 | ₩60,267 | ₩60,588 | -0.83% | 6천 |
|---|
| 2025.12.01 | ₩60,869 | ₩61,097 | ₩60,802 | ₩60,802 | -0.11% | 8.3천 |
|---|
| 2025.11.28 | ₩60,950 | ₩61,057 | ₩60,923 | ₩61,057 | +0.18% | 900 |
|---|
| 2025.11.26 | ₩60,602 | ₩61,204 | ₩60,602 | ₩60,976 | +0.62% | 1만 |
|---|
| 2025.11.25 | ₩60,066 | ₩60,281 | ₩59,986 | ₩60,281 | +0.36% | 6.7천 |
|---|
| 2025.11.24 | ₩58,969 | ₩59,357 | ₩58,862 | ₩59,170 | +0.34% | 4.5천 |
|---|
| 2025.11.21 | ₩58,407 | ₩59,451 | ₩58,407 | ₩59,130 | +1.24% | 2.3만 |
|---|
| 2025.11.20 | ₩58,742 | ₩58,889 | ₩58,166 | ₩58,166 | -0.98% | 6.5천 |
|---|
| 2025.11.19 | ₩58,889 | ₩58,889 | ₩58,621 | ₩58,715 | -0.30% | 6.2천 |
|---|
| 2025.11.18 | ₩58,447 | ₩59,009 | ₩58,421 | ₩58,956 | +0.87% | 6.6천 |
|---|
| 2025.11.17 | ₩59,170 | ₩59,170 | ₩58,327 | ₩58,327 | -1.42% | 3.3천 |
|---|
| 2025.11.14 | ₩58,835 | ₩59,116 | ₩58,688 | ₩59,116 | +0.48% | 2.6만 |
|---|
| 2025.11.13 | ₩58,876 | ₩59,330 | ₩58,862 | ₩58,862 | -0.02% | 4.8천 |
|---|
| 2025.11.12 | ₩58,795 | ₩59,090 | ₩58,795 | ₩58,983 | +0.32% | 2.3만 |
|---|
| 2025.11.11 | ₩58,354 | ₩58,809 | ₩58,233 | ₩58,809 | +0.78% | 6.2천 |
|---|
| 2025.11.10 | ₩58,206 | ₩58,260 | ₩58,059 | ₩58,260 | +0.09% | 2.2만 |
|---|
| 2025.11.07 | ₩57,537 | ₩58,166 | ₩57,537 | ₩58,059 | +0.91% | 8.1천 |
|---|
| 2025.11.06 | ₩57,511 | ₩57,511 | ₩57,123 | ₩57,149 | -0.63% | 1.1만 |
|---|
| 2025.11.05 | ₩58,073 | ₩58,340 | ₩57,685 | ₩58,247 | +0.30% | 4.8천 |
|---|
| 2025.11.04 | ₩57,952 | ₩58,113 | ₩57,778 | ₩57,912 | -0.07% | 1.1만 |
|---|
| 2025.11.03 | ₩57,939 | ₩57,939 | ₩57,377 | ₩57,872 | -0.12% | 1.3만 |
|---|
| 2025.10.31 | ₩57,952 | ₩57,979 | ₩57,484 | ₩57,979 | +0.05% | 8.3천 |
|---|
| 2025.10.30 | ₩58,260 | ₩58,327 | ₩57,979 | ₩57,979 | -0.48% | 3.7만 |
|---|
| 2025.10.29 | ₩59,371 | ₩59,371 | ₩58,715 | ₩58,835 | -0.90% | 8.4천 |
|---|
| 2025.10.28 | ₩59,772 | ₩60,133 | ₩59,772 | ₩59,852 | +0.13% | 4.5천 |
|---|
| 2025.10.27 | ₩60,441 | ₩60,441 | ₩59,919 | ₩60,173 | -0.44% | 9.5천 |
|---|
| 2025.10.24 | ₩60,909 | ₩60,909 | ₩60,066 | ₩60,093 | -1.34% | 1.2만 |
|---|
| 2025.10.23 | ₩60,896 | ₩60,896 | ₩60,347 | ₩60,468 | -0.70% | 9.3천 |
|---|
| 2025.10.22 | ₩60,468 | ₩61,030 | ₩60,468 | ₩60,883 | +0.69% | 6.7천 |
|---|
| 2025.10.21 | ₩61,458 | ₩61,458 | ₩60,789 | ₩60,789 | -1.09% | 8.3천 |
|---|
| 2025.10.20 | ₩61,404 | ₩61,498 | ₩61,231 | ₩61,378 | -0.04% | 8.7천 |
|---|
| 2025.10.17 | ₩60,936 | ₩61,404 | ₩60,936 | ₩61,404 | +0.77% | 1.7만 |
|---|
| 2025.10.16 | ₩61,672 | ₩61,953 | ₩60,896 | ₩60,909 | -1.24% | 5.4천 |
|---|
| 2025.10.15 | ₩61,485 | ₩61,926 | ₩61,231 | ₩61,471 | -0.02% | 1.1만 |
|---|
| 2025.10.14 | ₩60,401 | ₩61,431 | ₩60,401 | ₩61,391 | +1.64% | 3만 |
|---|
| 2025.10.13 | ₩60,508 | ₩60,615 | ₩60,281 | ₩60,347 | -0.27% | 1.8만 |
|---|
| 2025.10.10 | ₩60,869 | ₩60,869 | ₩60,374 | ₩60,428 | -0.73% | 1.4만 |
|---|