시장 데이터를 불러오는 중
전체 종목
Invesco Leisure and Entertainment ETF 과거 주가
Invesco Leisure and Entertainment ETF · PEJ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Leisure and Entertainment ETF · PEJ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩84,756 | ₩85,064 | ₩84,421 | ₩84,890 | +0.16% | 1.6만 |
| 2026.10.08 | ₩84,207 | ₩84,984 | ₩83,885 | ₩84,796 | +0.70% | 3.7만 |
| 2026.10.07 | ₩83,818 | ₩84,341 | ₩83,778 | ₩83,966 | +0.18% | 2.2만 |
| 2026.10.06 | ₩84,234 | ₩84,729 | ₩84,086 | ₩84,341 | +0.13% | 3.4만 |
| 2026.10.05 | ₩84,019 | ₩84,220 | ₩83,376 | ₩83,832 | -0.22% | 39.5만 |
| 2026.10.02 | ₩83,617 | ₩83,818 | ₩83,336 | ₩83,765 | +0.18% | 2.5만 |
| 2026.10.01 | ₩82,907 | ₩83,068 | ₩81,942 | ₩82,840 | -0.08% | 2만 |
| 2026.09.30 | ₩84,126 | ₩84,193 | ₩83,041 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,054 |
| -1.27% |
| 2.5만 |
| 2026.09.29 | ₩84,220 | ₩84,220 | ₩83,322 | ₩83,992 | -0.27% | 2.2만 |
|---|
| 2026.09.28 | ₩82,894 | ₩84,260 | ₩82,733 | ₩84,046 | +1.39% | 2.5만 |
|---|
| 2026.09.25 | ₩83,242 | ₩83,577 | ₩82,599 | ₩83,470 | +0.27% | 3.1만 |
|---|
| 2026.09.24 | ₩82,197 | ₩83,095 | ₩81,835 | ₩83,081 | +1.08% | 5.5만 |
|---|
| 2026.09.23 | ₩83,162 | ₩83,162 | ₩81,942 | ₩82,398 | -0.92% | 8.7만 |
|---|
| 2026.09.22 | ₩84,770 | ₩84,810 | ₩83,135 | ₩83,577 | -1.41% | 2.7만 |
|---|
| 2026.09.21 | ₩83,510 | ₩84,234 | ₩83,269 | ₩84,006 | +0.59% | 2.8만 |
|---|
| 2026.09.18 | ₩83,242 | ₩83,242 | ₩82,652 | ₩82,773 | -0.56% | 2.9만 |
|---|
| 2026.09.17 | ₩84,555 | ₩84,555 | ₩83,242 | ₩83,255 | -1.54% | 9.8만 |
|---|
| 2026.09.16 | ₩83,778 | ₩84,368 | ₩83,014 | ₩83,523 | -0.30% | 6.3만 |
|---|
| 2026.09.15 | ₩84,890 | ₩84,890 | ₩83,497 | ₩83,631 | -1.48% | 12.4만 |
|---|
| 2026.09.14 | ₩84,327 | ₩85,426 | ₩84,327 | ₩85,306 | +1.16% | 2.9만 |
|---|
| 2026.09.11 | ₩84,662 | ₩84,676 | ₩84,314 | ₩84,542 | -0.14% | 2.9만 |
|---|
| 2026.09.10 | ₩83,818 | ₩84,582 | ₩83,456 | ₩83,631 | -0.22% | 3.2만 |
|---|
| 2026.09.09 | ₩85,024 | ₩85,024 | ₩84,167 | ₩84,234 | -0.93% | 10.1만 |
|---|
| 2026.09.08 | ₩86,418 | ₩86,418 | ₩85,332 | ₩85,453 | -1.12% | 5.8만 |
|---|
| 2026.09.04 | ₩87,007 | ₩87,329 | ₩86,780 | ₩86,820 | -0.22% | 5만 |
|---|
| 2026.09.03 | ₩87,704 | ₩87,731 | ₩86,927 | ₩86,981 | -0.83% | 3.8만 |
|---|
| 2026.09.02 | ₩86,860 | ₩87,798 | ₩86,860 | ₩87,410 | +0.63% | 34만 |
|---|
| 2026.09.01 | ₩87,101 | ₩87,704 | ₩86,485 | ₩86,632 | -0.54% | 7.4만 |
|---|
| 2026.08.31 | ₩89,406 | ₩89,406 | ₩87,557 | ₩87,597 | -2.02% | 8.2만 |
|---|
| 2026.08.28 | ₩89,996 | ₩90,116 | ₩89,647 | ₩89,647 | -0.39% | 2.3만 |
|---|
| 2026.08.27 | ₩90,800 | ₩90,880 | ₩89,567 | ₩89,594 | -1.33% | 5.5만 |
|---|
| 2026.08.26 | ₩92,100 | ₩92,100 | ₩91,255 | ₩91,282 | -0.89% | 2만 |
|---|
| 2026.08.25 | ₩92,421 | ₩92,421 | ₩91,805 | ₩92,167 | -0.28% | 1.8만 |
|---|
| 2026.08.24 | ₩91,403 | ₩92,341 | ₩91,403 | ₩92,207 | +0.88% | 2.9만 |
|---|
| 2026.08.21 | ₩90,880 | ₩91,108 | ₩90,559 | ₩91,068 | +0.21% | 1.2만 |
|---|
| 2026.08.20 | ₩90,760 | ₩91,590 | ₩90,572 | ₩90,572 | -0.21% | 2.2만 |
|---|
| 2026.08.19 | ₩91,255 | ₩92,006 | ₩91,215 | ₩91,215 | -0.04% | 2.3만 |
|---|
| 2026.08.18 | ₩91,497 | ₩92,046 | ₩90,706 | ₩90,827 | -0.73% | 10.6만 |
|---|
| 2026.08.17 | ₩92,046 | ₩92,046 | ₩91,282 | ₩91,430 | -0.67% | 1.5만 |
|---|
| 2026.08.14 | ₩92,502 | ₩93,038 | ₩92,327 | ₩92,394 | -0.12% | 3.8만 |
|---|
| 2026.08.13 | ₩92,314 | ₩92,729 | ₩92,100 | ₩92,502 | +0.20% | 2.3만 |
|---|
| 2026.08.12 | ₩90,652 | ₩91,818 | ₩90,478 | ₩91,791 | +1.26% | 2.1만 |
|---|
| 2026.08.11 | ₩89,795 | ₩90,679 | ₩89,781 | ₩90,331 | +0.60% | 5.6만 |
|---|
| 2026.08.10 | ₩89,915 | ₩89,915 | ₩89,379 | ₩89,902 | -0.01% | 35.8만 |
|---|
| 2026.08.07 | ₩90,264 | ₩90,478 | ₩89,982 | ₩90,425 | +0.18% | 2.5만 |
|---|
| 2026.08.06 | ₩90,478 | ₩90,478 | ₩89,098 | ₩89,205 | -1.41% | 9.2만 |
|---|
| 2026.08.05 | ₩90,760 | ₩91,108 | ₩90,291 | ₩90,438 | -0.35% | 14.5만 |
|---|
| 2026.08.04 | ₩90,130 | ₩90,425 | ₩89,580 | ₩90,090 | -0.04% | 8.9만 |
|---|
| 2026.08.03 | ₩90,049 | ₩90,626 | ₩89,433 | ₩89,527 | -0.58% | 99.3만 |
|---|
| 2026.07.31 | ₩89,875 | ₩89,875 | ₩89,259 | ₩89,607 | -0.30% | 1.2만 |
|---|
| 2026.07.30 | ₩90,652 | ₩90,652 | ₩89,192 | ₩89,848 | -0.89% | 2.6만 |
|---|
| 2026.07.29 | ₩90,250 | ₩91,604 | ₩90,250 | ₩90,907 | +0.73% | 5.7만 |
|---|
| 2026.07.28 | ₩89,487 | ₩90,907 | ₩89,487 | ₩90,853 | +1.53% | 1.1만 |
|---|
| 2026.07.27 | ₩87,852 | ₩89,353 | ₩87,852 | ₩89,312 | +1.66% | 2.7만 |
|---|
| 2026.07.24 | ₩86,981 | ₩88,173 | ₩86,900 | ₩87,141 | +0.18% | 4.9만 |
|---|
| 2026.07.23 | ₩86,391 | ₩86,887 | ₩86,002 | ₩86,445 | +0.06% | 4.4만 |
|---|
| 2026.07.22 | ₩87,892 | ₩88,093 | ₩87,168 | ₩87,423 | -0.53% | 4.9만 |
|---|
| 2026.07.21 | ₩88,307 | ₩88,307 | ₩87,557 | ₩87,892 | -0.47% | 3.5만 |
|---|
| 2026.07.20 | ₩88,575 | ₩88,937 | ₩88,013 | ₩88,106 | -0.53% | 3.8만 |
|---|
| 2026.07.17 | ₩88,575 | ₩88,669 | ₩87,919 | ₩88,026 | -0.62% | 1.9만 |
|---|
| 2026.07.16 | ₩88,307 | ₩88,763 | ₩88,200 | ₩88,763 | +0.52% | 2만 |
|---|
| 2026.07.15 | ₩88,281 | ₩89,165 | ₩87,919 | ₩88,133 | -0.17% | 5.3만 |
|---|
| 2026.07.14 | ₩88,535 | ₩88,696 | ₩87,704 | ₩87,718 | -0.92% | 2만 |
|---|
| 2026.07.13 | ₩89,205 | ₩89,353 | ₩88,321 | ₩88,361 | -0.95% | 1.1만 |
|---|
| 2026.07.10 | ₩88,522 | ₩89,125 | ₩88,522 | ₩88,723 | +0.23% | 1.3만 |
|---|
| 2026.07.09 | ₩87,785 | ₩88,977 | ₩87,611 | ₩88,549 | +0.87% | 4.8만 |
|---|
| 2026.07.08 | ₩88,549 | ₩88,549 | ₩87,570 | ₩87,758 | -0.89% | 1.3만 |
|---|
| 2026.07.07 | ₩89,125 | ₩89,688 | ₩89,018 | ₩89,138 | +0.02% | 2.1만 |
|---|
| 2026.07.06 | ₩90,103 | ₩90,103 | ₩88,803 | ₩88,830 | -1.41% | 20.2만 |
|---|
| 2026.07.02 | ₩89,339 | ₩90,170 | ₩89,152 | ₩90,090 | +0.84% | 4.6만 |
|---|
| 2026.07.01 | ₩89,071 | ₩89,902 | ₩89,071 | ₩89,138 | +0.08% | 2만 |
|---|
| 2026.06.30 | ₩90,291 | ₩90,291 | ₩89,165 | ₩89,205 | -1.20% | 8.1만 |
|---|
| 2026.06.29 | ₩90,612 | ₩90,987 | ₩90,130 | ₩90,277 | -0.37% | 3.6만 |
|---|
| 2026.06.26 | ₩88,428 | ₩90,612 | ₩88,428 | ₩90,612 | +2.47% | 2.6만 |
|---|
| 2026.06.25 | ₩88,857 | ₩89,647 | ₩88,227 | ₩88,428 | -0.48% | 10.6만 |
|---|
| 2026.06.24 | ₩87,383 | ₩89,406 | ₩87,383 | ₩88,495 | +1.27% | 7.8만 |
|---|
| 2026.06.23 | ₩86,646 | ₩87,517 | ₩86,565 | ₩87,209 | +0.65% | 2.3만 |
|---|
| 2026.06.22 | ₩87,704 | ₩87,704 | ₩86,873 | ₩86,873 | -0.95% | 2.6만 |
|---|
| 2026.06.18 | ₩87,718 | ₩88,106 | ₩87,570 | ₩87,731 | +0.02% | 1.6만 |
|---|
| 2026.06.17 | ₩87,691 | ₩87,972 | ₩86,552 | ₩86,793 | -1.02% | 1.7만 |
|---|
| 2026.06.16 | ₩87,584 | ₩88,214 | ₩87,584 | ₩87,999 | +0.47% | 9만 |
|---|
| 2026.06.15 | ₩87,919 | ₩88,147 | ₩87,289 | ₩87,557 | -0.41% | 8.6만 |
|---|
| 2026.06.12 | ₩87,718 | ₩87,999 | ₩86,940 | ₩87,369 | -0.40% | 7만 |
|---|
| 2026.06.11 | ₩85,359 | ₩87,141 | ₩85,359 | ₩87,141 | +2.09% | 1.7만 |
|---|
| 2026.06.10 | ₩85,172 | ₩86,217 | ₩85,131 | ₩85,131 | -0.05% | 3.7만 |
|---|
| 2026.06.09 | ₩84,863 | ₩86,203 | ₩84,703 | ₩85,547 | +0.81% | 2.8만 |
|---|
| 2026.06.08 | ₩84,649 | ₩85,131 | ₩84,354 | ₩84,381 | -0.32% | 3만 |
|---|
| 2026.06.05 | ₩83,845 | ₩84,796 | ₩83,845 | ₩84,421 | +0.69% | 1.1만 |
|---|
| 2026.06.04 | ₩84,180 | ₩84,877 | ₩84,059 | ₩84,100 | -0.10% | 1.8만 |
|---|
| 2026.06.03 | ₩83,711 | ₩83,711 | ₩83,175 | ₩83,363 | -0.42% | 2.1만 |
|---|
| 2026.06.02 | ₩85,051 | ₩85,051 | ₩84,033 | ₩84,260 | -0.93% | 14.6만 |
|---|
| 2026.06.01 | ₩83,590 | ₩85,533 | ₩83,590 | ₩85,386 | +2.15% | 16.9만 |
|---|
| 2026.05.29 | ₩84,193 | ₩84,649 | ₩84,006 | ₩84,207 | +0.02% | 8.3만 |
|---|
| 2026.05.28 | ₩83,349 | ₩84,234 | ₩83,028 | ₩84,059 | +0.85% | 3.6만 |
|---|
| 2026.05.27 | ₩83,041 | ₩84,408 | ₩83,041 | ₩83,778 | +0.89% | 8.5천 |
|---|
| 2026.05.26 | ₩81,768 | ₩82,612 | ₩81,768 | ₩82,612 | +1.03% | 2.2만 |
|---|
| 2026.05.22 | ₩81,085 | ₩81,527 | ₩80,857 | ₩81,219 | +0.17% | 1.1만 |
|---|
| 2026.05.21 | ₩79,463 | ₩81,232 | ₩78,941 | ₩80,830 | +1.72% | 6.7천 |
|---|
| 2026.05.20 | ₩78,445 | ₩80,709 | ₩77,654 | ₩80,321 | +2.39% | 1.6만 |
|---|
| 2026.05.19 | ₩79,235 | ₩79,329 | ₩78,284 | ₩78,284 | -1.20% | 1.2만 |
|---|
| 2026.05.18 | ₩79,343 | ₩80,455 | ₩79,222 | ₩79,637 | +0.37% | 8.2천 |
|---|
| 2026.05.15 | ₩79,195 | ₩79,410 | ₩78,927 | ₩79,209 | +0.02% | 9.8천 |
|---|
| 2026.05.14 | ₩79,758 | ₩80,763 | ₩79,758 | ₩79,798 | +0.05% | 2.5만 |
|---|
| 2026.05.13 | ₩78,699 | ₩78,941 | ₩78,177 | ₩78,941 | +0.31% | 4.2만 |
|---|
| 2026.05.12 | ₩79,289 | ₩79,490 | ₩78,565 | ₩78,847 | -0.56% | 8.5만 |
|---|
| 2026.05.11 | ₩80,763 | ₩80,817 | ₩79,262 | ₩79,450 | -1.63% | 13.2만 |
|---|
| 2026.05.08 | ₩82,009 | ₩82,130 | ₩81,031 | ₩81,232 | -0.95% | 4.7만 |
|---|
| 2026.05.07 | ₩82,840 | ₩83,162 | ₩81,741 | ₩82,183 | -0.79% | 3.2만 |
|---|
| 2026.05.06 | ₩82,867 | ₩82,867 | ₩82,224 | ₩82,545 | -0.39% | 1.4만 |
|---|
| 2026.05.05 | ₩80,495 | ₩81,272 | ₩80,441 | ₩80,991 | +0.62% | 1.5만 |
|---|
| 2026.05.04 | ₩81,366 | ₩81,741 | ₩79,972 | ₩80,026 | -1.65% | 1.6만 |
|---|
| 2026.05.01 | ₩82,090 | ₩82,277 | ₩81,714 | ₩81,728 | -0.44% | 3.9만 |
|---|
| 2026.04.30 | ₩81,393 | ₩81,969 | ₩81,393 | ₩81,795 | +0.49% | 2.5만 |
|---|
| 2026.04.29 | ₩80,415 | ₩80,937 | ₩80,415 | ₩80,897 | +0.60% | 1.3만 |
|---|
| 2026.04.28 | ₩81,353 | ₩81,741 | ₩80,508 | ₩80,857 | -0.61% | 1.8만 |
|---|
| 2026.04.27 | ₩81,781 | ₩82,103 | ₩81,674 | ₩81,674 | -0.13% | 3.9만 |
|---|
| 2026.04.24 | ₩81,473 | ₩81,902 | ₩81,125 | ₩81,808 | +0.41% | 5.7천 |
|---|
| 2026.04.23 | ₩82,143 | ₩82,143 | ₩80,549 | ₩81,420 | -0.88% | 1.6만 |
|---|
| 2026.04.22 | ₩84,327 | ₩84,327 | ₩82,264 | ₩82,652 | -1.99% | 3.4만 |
|---|
| 2026.04.21 | ₩85,708 | ₩85,895 | ₩83,631 | ₩83,751 | -2.28% | 6.6만 |
|---|
| 2026.04.20 | ₩84,877 | ₩85,721 | ₩84,877 | ₩85,346 | +0.55% | 1.9만 |
|---|
| 2026.04.17 | ₩84,676 | ₩86,498 | ₩84,676 | ₩85,574 | +1.06% | 3.1만 |
|---|
| 2026.04.16 | ₩83,818 | ₩84,086 | ₩82,666 | ₩82,666 | -1.37% | 1.8만 |
|---|
| 2026.04.15 | ₩83,564 | ₩84,033 | ₩83,456 | ₩83,604 | +0.05% | 1.6만 |
|---|
| 2026.04.14 | ₩82,612 | ₩83,657 | ₩82,612 | ₩83,657 | +1.27% | 8.7천 |
|---|
| 2026.04.13 | ₩80,482 | ₩82,090 | ₩80,227 | ₩82,076 | +1.98% | 6.1천 |
|---|
| 2026.04.10 | ₩81,527 | ₩81,607 | ₩80,763 | ₩81,058 | -0.58% | 3.5만 |
|---|
| 2026.04.09 | ₩81,031 | ₩81,902 | ₩80,039 | ₩81,540 | +0.63% | 8.1천 |
|---|
| 2026.04.08 | ₩81,433 | ₩83,523 | ₩81,272 | ₩81,527 | +0.12% | 2.5만 |
|---|
| 2026.04.07 | ₩78,780 | ₩78,967 | ₩77,882 | ₩78,338 | -0.56% | 1.7만 |
|---|
| 2026.04.06 | ₩78,485 | ₩79,249 | ₩78,297 | ₩79,115 | +0.80% | 1.7만 |
|---|
| 2026.04.02 | ₩76,944 | ₩79,061 | ₩76,730 | ₩78,498 | +2.02% | 7.9천 |
|---|
| 2026.04.01 | ₩78,364 | ₩78,967 | ₩78,311 | ₩78,632 | +0.34% | 1.3만 |
|---|
| 2026.03.31 | ₩76,086 | ₩77,775 | ₩75,591 | ₩77,694 | +2.11% | 1.2만 |
|---|
| 2026.03.30 | ₩75,926 | ₩76,113 | ₩74,760 | ₩74,947 | -1.29% | 1.3만 |
|---|
| 2026.03.27 | ₩77,091 | ₩77,091 | ₩75,256 | ₩75,497 | -2.07% | 1.9만 |
|---|
| 2026.03.26 | ₩78,833 | ₩78,833 | ₩77,480 | ₩77,547 | -1.63% | 5.8천 |
|---|
| 2026.03.25 | ₩79,396 | ₩79,396 | ₩78,123 | ₩78,539 | -1.08% | 1.4만 |
|---|
| 2026.03.24 | ₩77,681 | ₩78,632 | ₩77,359 | ₩78,405 | +0.93% | 1.4만 |
|---|
| 2026.03.23 | ₩77,949 | ₩79,557 | ₩77,949 | ₩78,445 | +0.64% | 11.4만 |
|---|
| 2026.03.20 | ₩77,721 | ₩77,721 | ₩76,033 | ₩76,395 | -1.71% | 2만 |
|---|
| 2026.03.19 | ₩76,703 | ₩78,244 | ₩76,703 | ₩77,842 | +1.48% | 9.4만 |
|---|
| 2026.03.18 | ₩78,324 | ₩78,673 | ₩77,426 | ₩77,426 | -1.15% | 1.4만 |
|---|
| 2026.03.17 | ₩78,766 | ₩79,691 | ₩78,766 | ₩78,847 | +0.10% | 2.1만 |
|---|
| 2026.03.16 | ₩77,694 | ₩78,391 | ₩77,534 | ₩77,962 | +0.34% | 3만 |
|---|
| 2026.03.13 | ₩77,426 | ₩77,842 | ₩76,783 | ₩76,944 | -0.62% | 2.1만 |
|---|
| 2026.03.12 | ₩77,936 | ₩77,936 | ₩76,904 | ₩76,904 | -1.32% | 1.2만 |
|---|
| 2026.03.11 | ₩79,182 | ₩79,356 | ₩78,619 | ₩79,061 | -0.15% | 7.6천 |
|---|
| 2026.03.10 | ₩79,597 | ₩80,803 | ₩78,726 | ₩79,289 | -0.39% | 1.4만 |
|---|
| 2026.03.09 | ₩77,895 | ₩80,080 | ₩76,488 | ₩80,080 | +2.80% | 3만 |
|---|
| 2026.03.06 | ₩79,436 | ₩79,745 | ₩78,646 | ₩79,463 | +0.03% | 2.4만 |
|---|
| 2026.03.05 | ₩80,803 | ₩81,688 | ₩80,388 | ₩80,977 | +0.22% | 2.2만 |
|---|
| 2026.03.04 | ₩81,433 | ₩81,755 | ₩81,165 | ₩81,178 | -0.31% | 5.7만 |
|---|
| 2026.03.03 | ₩80,026 | ₩81,647 | ₩79,048 | ₩80,897 | +1.09% | 3.7만 |
|---|
| 2026.03.02 | ₩81,192 | ₩81,902 | ₩80,964 | ₩81,594 | +0.50% | 4.3만 |
|---|
| 2026.02.27 | ₩82,210 | ₩82,719 | ₩81,848 | ₩82,626 | +0.51% | 1.8만 |
|---|
| 2026.02.26 | ₩81,607 | ₩83,296 | ₩81,607 | ₩83,188 | +1.94% | 1.3만 |
|---|
| 2026.02.25 | ₩81,379 | ₩81,379 | ₩80,776 | ₩81,232 | -0.18% | 1.4만 |
|---|
| 2026.02.24 | ₩80,629 | ₩81,540 | ₩80,348 | ₩81,192 | +0.70% | 3만 |
|---|
| 2026.02.23 | ₩81,862 | ₩82,076 | ₩79,879 | ₩80,254 | -1.96% | 4만 |
|---|
| 2026.02.20 | ₩81,795 | ₩82,599 | ₩81,567 | ₩82,358 | +0.69% | 1.5만 |
|---|
| 2026.02.19 | ₩82,304 | ₩82,304 | ₩81,339 | ₩82,036 | -0.33% | 2.7만 |
|---|
| 2026.02.18 | ₩81,554 | ₩83,108 | ₩81,540 | ₩82,451 | +1.10% | 2.5만 |
|---|
| 2026.02.17 | ₩80,763 | ₩81,674 | ₩80,763 | ₩81,433 | +0.83% | 2.5만 |
|---|
| 2026.02.13 | ₩80,575 | ₩80,763 | ₩80,106 | ₩80,401 | -0.22% | 3.4만 |
|---|
| 2026.02.12 | ₩81,741 | ₩82,438 | ₩80,120 | ₩80,388 | -1.66% | 29.6만 |
|---|
| 2026.02.11 | ₩82,626 | ₩82,626 | ₩81,152 | ₩81,192 | -1.74% | 4.6만 |
|---|
| 2026.02.10 | ₩81,822 | ₩82,867 | ₩81,822 | ₩82,411 | +0.72% | 4.5만 |
|---|
| 2026.02.09 | ₩81,487 | ₩81,929 | ₩81,178 | ₩81,621 | +0.16% | 11만 |
|---|
| 2026.02.06 | ₩80,039 | ₩81,661 | ₩80,039 | ₩81,513 | +1.84% | 1.7만 |
|---|
| 2026.02.05 | ₩80,374 | ₩80,522 | ₩79,517 | ₩79,517 | -1.07% | 1.2만 |
|---|
| 2026.02.04 | ₩81,259 | ₩81,527 | ₩80,428 | ₩80,803 | -0.56% | 1.5만 |
|---|
| 2026.02.03 | ₩81,621 | ₩81,647 | ₩80,321 | ₩80,937 | -0.84% | 2.6만 |
|---|
| 2026.02.02 | ₩80,656 | ₩82,076 | ₩80,656 | ₩81,661 | +1.25% | 2.3만 |
|---|
| 2026.01.30 | ₩80,575 | ₩81,071 | ₩79,959 | ₩80,669 | +0.12% | 2.3만 |
|---|
| 2026.01.29 | ₩80,857 | ₩81,138 | ₩80,267 | ₩81,138 | +0.35% | 2.8만 |
|---|
| 2026.01.28 | ₩81,420 | ₩81,768 | ₩80,937 | ₩81,018 | -0.49% | 3.9만 |
|---|
| 2026.01.27 | ₩81,433 | ₩81,714 | ₩81,031 | ₩81,245 | -0.23% | 1.6만 |
|---|
| 2026.01.26 | ₩82,009 | ₩82,371 | ₩81,393 | ₩81,406 | -0.74% | 1.8만 |
|---|
| 2026.01.23 | ₩81,996 | ₩82,063 | ₩81,594 | ₩81,902 | -0.11% | 1.3만 |
|---|
| 2026.01.22 | ₩82,666 | ₩83,028 | ₩81,862 | ₩81,915 | -0.91% | 2.5만 |
|---|
| 2026.01.21 | ₩81,580 | ₩82,210 | ₩81,192 | ₩81,942 | +0.44% | 2.9만 |
|---|
| 2026.01.20 | ₩81,567 | ₩82,103 | ₩80,977 | ₩81,165 | -0.49% | 3.4만 |
|---|
| 2026.01.16 | ₩83,403 | ₩83,497 | ₩82,666 | ₩82,706 | -0.84% | 3.8만 |
|---|
| 2026.01.15 | ₩83,014 | ₩83,577 | ₩83,001 | ₩83,202 | +0.23% | 3.2만 |
|---|
| 2026.01.14 | ₩83,095 | ₩83,095 | ₩82,304 | ₩82,733 | -0.44% | 2.9만 |
|---|
| 2026.01.13 | ₩82,612 | ₩83,255 | ₩82,612 | ₩83,188 | +0.70% | 7.5만 |
|---|
| 2026.01.12 | ₩82,384 | ₩82,987 | ₩81,795 | ₩82,827 | +0.54% | 3.9만 |
|---|
| 2026.01.09 | ₩83,470 | ₩83,470 | ₩82,532 | ₩82,920 | -0.66% | 6.5만 |
|---|
| 2026.01.08 | ₩82,291 | ₩83,497 | ₩82,291 | ₩83,229 | +1.14% | 5.5만 |
|---|
| 2026.01.07 | ₩83,269 | ₩83,296 | ₩82,264 | ₩82,384 | -1.06% | 2.3만 |
|---|
| 2026.01.06 | ₩82,746 | ₩83,430 | ₩82,746 | ₩83,121 | +0.45% | 8.2만 |
|---|
| 2026.01.05 | ₩82,090 | ₩83,430 | ₩82,090 | ₩82,880 | +0.96% | 10.8만 |
|---|
| 2026.01.02 | ₩82,358 | ₩82,358 | ₩81,661 | ₩82,291 | -0.08% | 13.5만 |
|---|
| 2025.12.31 | ₩82,679 | ₩82,679 | ₩82,116 | ₩82,183 | -0.60% | 2.4만 |
|---|
| 2025.12.30 | ₩82,652 | ₩82,987 | ₩82,652 | ₩82,813 | +0.19% | 2만 |
|---|
| 2025.12.29 | ₩82,974 | ₩83,095 | ₩82,505 | ₩82,746 | -0.27% | 3.7만 |
|---|
| 2025.12.26 | ₩83,068 | ₩83,336 | ₩82,987 | ₩83,175 | +0.13% | 2.7만 |
|---|
| 2025.12.24 | ₩82,894 | ₩83,269 | ₩82,827 | ₩83,229 | +0.40% | 2.1만 |
|---|
| 2025.12.23 | ₩83,322 | ₩83,349 | ₩82,907 | ₩82,961 | -0.43% | 3.2만 |
|---|
| 2025.12.22 | ₩83,054 | ₩83,604 | ₩83,054 | ₩83,336 | +0.34% | 2.8만 |
|---|
| 2025.12.19 | ₩82,143 | ₩83,081 | ₩82,143 | ₩82,666 | +0.64% | 2만 |
|---|
| 2025.12.18 | ₩82,063 | ₩82,666 | ₩81,862 | ₩82,036 | -0.03% | 2.3만 |
|---|
| 2025.12.17 | ₩81,969 | ₩82,478 | ₩81,379 | ₩81,379 | -0.72% | 2.3만 |
|---|
| 2025.12.16 | ₩82,036 | ₩82,518 | ₩81,835 | ₩82,049 | +0.02% | 2.6만 |
|---|
| 2025.12.15 | ₩82,451 | ₩82,451 | ₩81,929 | ₩82,143 | -0.37% | 3.5만 |
|---|
| 2025.12.12 | ₩83,028 | ₩83,028 | ₩82,237 | ₩82,277 | -0.90% | 4.8만 |
|---|
| 2025.12.11 | ₩81,580 | ₩82,411 | ₩81,580 | ₩82,384 | +0.99% | 2.4만 |
|---|
| 2025.12.10 | ₩80,843 | ₩81,500 | ₩80,441 | ₩81,178 | +0.41% | 2.4만 |
|---|
| 2025.12.09 | ₩80,120 | ₩81,031 | ₩80,120 | ₩80,830 | +0.89% | 5만 |
|---|
| 2025.12.08 | ₩80,428 | ₩80,482 | ₩79,972 | ₩80,254 | -0.22% | 7.2만 |
|---|
| 2025.12.05 | ₩79,678 | ₩80,267 | ₩79,678 | ₩79,865 | +0.24% | 4.5만 |
|---|
| 2025.12.04 | ₩79,597 | ₩79,771 | ₩79,168 | ₩79,771 | +0.22% | 1.7만 |
|---|
| 2025.12.03 | ₩79,637 | ₩80,254 | ₩79,544 | ₩79,905 | +0.34% | 6.2만 |
|---|
| 2025.12.02 | ₩79,584 | ₩79,825 | ₩78,954 | ₩79,557 | -0.03% | 1.8만 |
|---|
| 2025.12.01 | ₩78,900 | ₩79,691 | ₩78,900 | ₩79,316 | +0.53% | 17.5만 |
|---|
| 2025.11.28 | ₩78,525 | ₩79,316 | ₩78,472 | ₩79,316 | +1.01% | 3.9만 |
|---|
| 2025.11.26 | ₩78,029 | ₩78,726 | ₩78,029 | ₩78,565 | +0.69% | 8.7만 |
|---|
| 2025.11.25 | ₩76,086 | ₩78,003 | ₩76,086 | ₩77,842 | +2.31% | 4.2만 |
|---|
| 2025.11.24 | ₩76,743 | ₩76,743 | ₩75,818 | ₩75,818 | -1.20% | 7.6만 |
|---|
| 2025.11.21 | ₩74,894 | ₩76,998 | ₩74,894 | ₩76,435 | +2.06% | 8만 |
|---|
| 2025.11.20 | ₩77,158 | ₩77,239 | ₩74,586 | ₩74,693 | -3.20% | 10.2만 |
|---|
| 2025.11.19 | ₩77,185 | ₩77,547 | ₩76,234 | ₩76,408 | -1.01% | 9.6만 |
|---|
| 2025.11.18 | ₩75,765 | ₩77,266 | ₩75,765 | ₩76,917 | +1.52% | 20.8만 |
|---|
| 2025.11.17 | ₩77,467 | ₩77,493 | ₩75,617 | ₩76,060 | -1.82% | 102.7만 |
|---|
| 2025.11.14 | ₩76,971 | ₩77,761 | ₩76,890 | ₩77,587 | +0.80% | 1.6만 |
|---|
| 2025.11.13 | ₩78,525 | ₩78,552 | ₩77,346 | ₩77,507 | -1.30% | 1.4만 |
|---|
| 2025.11.12 | ₩79,061 | ₩79,718 | ₩78,646 | ₩78,646 | -0.53% | 3.3만 |
|---|
| 2025.11.11 | ₩78,820 | ₩79,235 | ₩78,820 | ₩79,021 | +0.26% | 7.8천 |
|---|
| 2025.11.10 | ₩78,364 | ₩78,874 | ₩78,230 | ₩78,740 | +0.48% | 4.7만 |
|---|
| 2025.11.07 | ₩76,073 | ₩77,936 | ₩76,073 | ₩77,936 | +2.45% | 1.1만 |
|---|
| 2025.11.06 | ₩76,850 | ₩76,850 | ₩76,180 | ₩76,301 | -0.71% | 1.3만 |
|---|
| 2025.11.05 | ₩76,998 | ₩77,788 | ₩76,971 | ₩77,199 | +0.26% | 1.1만 |
|---|
| 2025.11.04 | ₩76,864 | ₩77,279 | ₩76,649 | ₩76,984 | +0.16% | 1.6만 |
|---|
| 2025.11.03 | ₩78,338 | ₩78,338 | ₩77,266 | ₩78,016 | -0.41% | 6.5만 |
|---|
| 2025.10.31 | ₩77,936 | ₩78,498 | ₩77,654 | ₩78,458 | +0.67% | 5만 |
|---|
| 2025.10.30 | ₩77,507 | ₩78,364 | ₩77,507 | ₩77,694 | +0.24% | 2.9만 |
|---|
| 2025.10.29 | ₩78,284 | ₩79,008 | ₩77,681 | ₩78,070 | -0.27% | 4만 |
|---|
| 2025.10.28 | ₩79,798 | ₩79,905 | ₩78,981 | ₩79,034 | -0.96% | 3.9만 |
|---|
| 2025.10.27 | ₩80,428 | ₩80,817 | ₩80,120 | ₩80,508 | +0.10% | 2만 |
|---|
| 2025.10.24 | ₩80,803 | ₩81,031 | ₩80,080 | ₩80,133 | -0.83% | 2.3만 |
|---|
| 2025.10.23 | ₩80,066 | ₩80,656 | ₩79,905 | ₩80,415 | +0.44% | 1.2만 |
|---|
| 2025.10.22 | ₩79,865 | ₩80,348 | ₩79,329 | ₩79,785 | -0.10% | 1.1만 |
|---|
| 2025.10.21 | ₩78,967 | ₩79,986 | ₩78,967 | ₩79,879 | +1.15% | 4.5만 |
|---|
| 2025.10.20 | ₩78,083 | ₩78,726 | ₩78,083 | ₩78,565 | +0.62% | 9.4천 |
|---|
| 2025.10.17 | ₩77,480 | ₩78,190 | ₩77,480 | ₩77,574 | +0.12% | 8.9만 |
|---|
| 2025.10.16 | ₩79,329 | ₩79,329 | ₩77,413 | ₩77,855 | -1.86% | 7.1천 |
|---|
| 2025.10.15 | ₩79,128 | ₩79,798 | ₩78,874 | ₩79,142 | +0.02% | 1.5만 |
|---|
| 2025.10.14 | ₩76,435 | ₩78,914 | ₩76,435 | ₩78,713 | +2.98% | 2만 |
|---|
| 2025.10.13 | ₩77,145 | ₩77,426 | ₩76,971 | ₩77,333 | +0.24% | 3만 |
|---|
| 2025.10.10 | ₩77,895 | ₩78,324 | ₩76,194 | ₩76,328 | -2.01% | 4.6만 |
|---|