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 | ₩84,551 | ₩84,859 | ₩84,217 | ₩84,685 | +0.16% | 1.6만 |
| 2026.10.08 | ₩84,003 | ₩84,779 | ₩83,682 | ₩84,591 | +0.70% | 3.7만 |
| 2026.10.07 | ₩83,616 | ₩84,137 | ₩83,575 | ₩83,763 | +0.18% | 2.2만 |
| 2026.10.06 | ₩84,030 | ₩84,525 | ₩83,883 | ₩84,137 | +0.13% | 3.4만 |
| 2026.10.05 | ₩83,816 | ₩84,017 | ₩83,174 | ₩83,629 | -0.22% | 39.5만 |
| 2026.10.02 | ₩83,415 | ₩83,616 | ₩83,134 | ₩83,562 | +0.18% | 2.5만 |
| 2026.10.01 | ₩82,707 | ₩82,867 | ₩81,744 | ₩82,640 | -0.08% | 2만 |
| 2026.09.30 | ₩83,923 | ₩83,990 | ₩82,840 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,854 |
| -1.27% |
| 2.5만 |
| 2026.09.29 | ₩84,017 | ₩84,017 | ₩83,121 | ₩83,789 | -0.27% | 2.2만 |
|---|
| 2026.09.28 | ₩82,693 | ₩84,057 | ₩82,533 | ₩83,843 | +1.39% | 2.5만 |
|---|
| 2026.09.25 | ₩83,041 | ₩83,375 | ₩82,399 | ₩83,268 | +0.27% | 3.1만 |
|---|
| 2026.09.24 | ₩81,998 | ₩82,894 | ₩81,637 | ₩82,880 | +1.08% | 5.5만 |
|---|
| 2026.09.23 | ₩82,961 | ₩82,961 | ₩81,744 | ₩82,199 | -0.92% | 8.7만 |
|---|
| 2026.09.22 | ₩84,565 | ₩84,605 | ₩82,934 | ₩83,375 | -1.41% | 2.7만 |
|---|
| 2026.09.21 | ₩83,308 | ₩84,030 | ₩83,068 | ₩83,803 | +0.59% | 2.8만 |
|---|
| 2026.09.18 | ₩83,041 | ₩83,041 | ₩82,453 | ₩82,573 | -0.56% | 2.9만 |
|---|
| 2026.09.17 | ₩84,351 | ₩84,351 | ₩83,041 | ₩83,054 | -1.54% | 9.8만 |
|---|
| 2026.09.16 | ₩83,575 | ₩84,164 | ₩82,814 | ₩83,321 | -0.30% | 6.3만 |
|---|
| 2026.09.15 | ₩84,685 | ₩84,685 | ₩83,295 | ₩83,428 | -1.48% | 12.4만 |
|---|
| 2026.09.14 | ₩84,124 | ₩85,220 | ₩84,124 | ₩85,099 | +1.16% | 2.9만 |
|---|
| 2026.09.11 | ₩84,458 | ₩84,471 | ₩84,110 | ₩84,337 | -0.14% | 2.9만 |
|---|
| 2026.09.10 | ₩83,616 | ₩84,378 | ₩83,255 | ₩83,428 | -0.22% | 3.2만 |
|---|
| 2026.09.09 | ₩84,819 | ₩84,819 | ₩83,963 | ₩84,030 | -0.93% | 10.1만 |
|---|
| 2026.09.08 | ₩86,209 | ₩86,209 | ₩85,126 | ₩85,246 | -1.12% | 5.8만 |
|---|
| 2026.09.04 | ₩86,797 | ₩87,118 | ₩86,570 | ₩86,610 | -0.22% | 5만 |
|---|
| 2026.09.03 | ₩87,492 | ₩87,519 | ₩86,717 | ₩86,770 | -0.83% | 3.8만 |
|---|
| 2026.09.02 | ₩86,650 | ₩87,586 | ₩86,650 | ₩87,198 | +0.63% | 34만 |
|---|
| 2026.09.01 | ₩86,891 | ₩87,492 | ₩86,276 | ₩86,423 | -0.54% | 7.4만 |
|---|
| 2026.08.31 | ₩89,190 | ₩89,190 | ₩87,345 | ₩87,385 | -2.02% | 8.2만 |
|---|
| 2026.08.28 | ₩89,778 | ₩89,898 | ₩89,431 | ₩89,431 | -0.39% | 2.3만 |
|---|
| 2026.08.27 | ₩90,580 | ₩90,660 | ₩89,350 | ₩89,377 | -1.33% | 5.5만 |
|---|
| 2026.08.26 | ₩91,877 | ₩91,877 | ₩91,035 | ₩91,061 | -0.89% | 2만 |
|---|
| 2026.08.25 | ₩92,198 | ₩92,198 | ₩91,583 | ₩91,944 | -0.28% | 1.8만 |
|---|
| 2026.08.24 | ₩91,182 | ₩92,118 | ₩91,182 | ₩91,984 | +0.88% | 2.9만 |
|---|
| 2026.08.21 | ₩90,660 | ₩90,888 | ₩90,340 | ₩90,848 | +0.21% | 1.2만 |
|---|
| 2026.08.20 | ₩90,540 | ₩91,369 | ₩90,353 | ₩90,353 | -0.21% | 2.2만 |
|---|
| 2026.08.19 | ₩91,035 | ₩91,783 | ₩90,995 | ₩90,995 | -0.04% | 2.3만 |
|---|
| 2026.08.18 | ₩91,275 | ₩91,823 | ₩90,487 | ₩90,607 | -0.73% | 10.6만 |
|---|
| 2026.08.17 | ₩91,823 | ₩91,823 | ₩91,061 | ₩91,209 | -0.67% | 1.5만 |
|---|
| 2026.08.14 | ₩92,278 | ₩92,813 | ₩92,104 | ₩92,171 | -0.12% | 3.8만 |
|---|
| 2026.08.13 | ₩92,091 | ₩92,505 | ₩91,877 | ₩92,278 | +0.20% | 2.3만 |
|---|
| 2026.08.12 | ₩90,433 | ₩91,596 | ₩90,259 | ₩91,569 | +1.26% | 2.1만 |
|---|
| 2026.08.11 | ₩89,578 | ₩90,460 | ₩89,564 | ₩90,112 | +0.60% | 5.6만 |
|---|
| 2026.08.10 | ₩89,698 | ₩89,698 | ₩89,163 | ₩89,685 | -0.01% | 35.8만 |
|---|
| 2026.08.07 | ₩90,046 | ₩90,259 | ₩89,765 | ₩90,206 | +0.18% | 2.5만 |
|---|
| 2026.08.06 | ₩90,259 | ₩90,259 | ₩88,882 | ₩88,989 | -1.41% | 9.2만 |
|---|
| 2026.08.05 | ₩90,540 | ₩90,888 | ₩90,072 | ₩90,219 | -0.35% | 14.5만 |
|---|
| 2026.08.04 | ₩89,912 | ₩90,206 | ₩89,364 | ₩89,872 | -0.04% | 8.9만 |
|---|
| 2026.08.03 | ₩89,832 | ₩90,406 | ₩89,217 | ₩89,310 | -0.58% | 99.3만 |
|---|
| 2026.07.31 | ₩89,658 | ₩89,658 | ₩89,043 | ₩89,390 | -0.30% | 1.2만 |
|---|
| 2026.07.30 | ₩90,433 | ₩90,433 | ₩88,976 | ₩89,631 | -0.89% | 2.6만 |
|---|
| 2026.07.29 | ₩90,032 | ₩91,382 | ₩90,032 | ₩90,687 | +0.73% | 5.7만 |
|---|
| 2026.07.28 | ₩89,270 | ₩90,687 | ₩89,270 | ₩90,634 | +1.53% | 1.1만 |
|---|
| 2026.07.27 | ₩87,639 | ₩89,136 | ₩87,639 | ₩89,096 | +1.66% | 2.7만 |
|---|
| 2026.07.24 | ₩86,770 | ₩87,960 | ₩86,690 | ₩86,931 | +0.18% | 4.9만 |
|---|
| 2026.07.23 | ₩86,182 | ₩86,677 | ₩85,795 | ₩86,236 | +0.06% | 4.4만 |
|---|
| 2026.07.22 | ₩87,679 | ₩87,880 | ₩86,958 | ₩87,212 | -0.53% | 4.9만 |
|---|
| 2026.07.21 | ₩88,094 | ₩88,094 | ₩87,345 | ₩87,679 | -0.47% | 3.5만 |
|---|
| 2026.07.20 | ₩88,361 | ₩88,722 | ₩87,800 | ₩87,893 | -0.53% | 3.8만 |
|---|
| 2026.07.17 | ₩88,361 | ₩88,455 | ₩87,706 | ₩87,813 | -0.62% | 1.9만 |
|---|
| 2026.07.16 | ₩88,094 | ₩88,548 | ₩87,987 | ₩88,548 | +0.52% | 2만 |
|---|
| 2026.07.15 | ₩88,067 | ₩88,949 | ₩87,706 | ₩87,920 | -0.17% | 5.3만 |
|---|
| 2026.07.14 | ₩88,321 | ₩88,481 | ₩87,492 | ₩87,506 | -0.92% | 2만 |
|---|
| 2026.07.13 | ₩88,989 | ₩89,136 | ₩88,107 | ₩88,147 | -0.95% | 1.1만 |
|---|
| 2026.07.10 | ₩88,308 | ₩88,909 | ₩88,308 | ₩88,508 | +0.23% | 1.3만 |
|---|
| 2026.07.09 | ₩87,572 | ₩88,762 | ₩87,399 | ₩88,334 | +0.87% | 4.8만 |
|---|
| 2026.07.08 | ₩88,334 | ₩88,334 | ₩87,359 | ₩87,546 | -0.89% | 1.3만 |
|---|
| 2026.07.07 | ₩88,909 | ₩89,471 | ₩88,802 | ₩88,923 | +0.02% | 2.1만 |
|---|
| 2026.07.06 | ₩89,885 | ₩89,885 | ₩88,588 | ₩88,615 | -1.41% | 20.2만 |
|---|
| 2026.07.02 | ₩89,123 | ₩89,952 | ₩88,936 | ₩89,872 | +0.84% | 4.6만 |
|---|
| 2026.07.01 | ₩88,856 | ₩89,685 | ₩88,856 | ₩88,923 | +0.08% | 2만 |
|---|
| 2026.06.30 | ₩90,072 | ₩90,072 | ₩88,949 | ₩88,989 | -1.20% | 8.1만 |
|---|
| 2026.06.29 | ₩90,393 | ₩90,767 | ₩89,912 | ₩90,059 | -0.37% | 3.6만 |
|---|
| 2026.06.26 | ₩88,214 | ₩90,393 | ₩88,214 | ₩90,393 | +2.47% | 2.6만 |
|---|
| 2026.06.25 | ₩88,642 | ₩89,431 | ₩88,014 | ₩88,214 | -0.48% | 10.6만 |
|---|
| 2026.06.24 | ₩87,171 | ₩89,190 | ₩87,171 | ₩88,281 | +1.27% | 7.8만 |
|---|
| 2026.06.23 | ₩86,436 | ₩87,305 | ₩86,356 | ₩86,998 | +0.65% | 2.3만 |
|---|
| 2026.06.22 | ₩87,492 | ₩87,492 | ₩86,663 | ₩86,663 | -0.95% | 2.6만 |
|---|
| 2026.06.18 | ₩87,506 | ₩87,893 | ₩87,359 | ₩87,519 | +0.02% | 1.6만 |
|---|
| 2026.06.17 | ₩87,479 | ₩87,760 | ₩86,343 | ₩86,583 | -1.02% | 1.7만 |
|---|
| 2026.06.16 | ₩87,372 | ₩88,000 | ₩87,372 | ₩87,786 | +0.47% | 9만 |
|---|
| 2026.06.15 | ₩87,706 | ₩87,933 | ₩87,078 | ₩87,345 | -0.41% | 8.6만 |
|---|
| 2026.06.12 | ₩87,506 | ₩87,786 | ₩86,730 | ₩87,158 | -0.40% | 7만 |
|---|
| 2026.06.11 | ₩85,153 | ₩86,931 | ₩85,153 | ₩86,931 | +2.09% | 1.7만 |
|---|
| 2026.06.10 | ₩84,966 | ₩86,008 | ₩84,926 | ₩84,926 | -0.05% | 3.7만 |
|---|
| 2026.06.09 | ₩84,658 | ₩85,995 | ₩84,498 | ₩85,340 | +0.81% | 2.8만 |
|---|
| 2026.06.08 | ₩84,444 | ₩84,926 | ₩84,150 | ₩84,177 | -0.32% | 3만 |
|---|
| 2026.06.05 | ₩83,642 | ₩84,591 | ₩83,642 | ₩84,217 | +0.69% | 1.1만 |
|---|
| 2026.06.04 | ₩83,977 | ₩84,672 | ₩83,856 | ₩83,896 | -0.10% | 1.8만 |
|---|
| 2026.06.03 | ₩83,509 | ₩83,509 | ₩82,974 | ₩83,161 | -0.42% | 2.1만 |
|---|
| 2026.06.02 | ₩84,845 | ₩84,845 | ₩83,829 | ₩84,057 | -0.93% | 14.6만 |
|---|
| 2026.06.01 | ₩83,388 | ₩85,327 | ₩83,388 | ₩85,180 | +2.15% | 16.9만 |
|---|
| 2026.05.29 | ₩83,990 | ₩84,444 | ₩83,803 | ₩84,003 | +0.02% | 8.3만 |
|---|
| 2026.05.28 | ₩83,148 | ₩84,030 | ₩82,827 | ₩83,856 | +0.85% | 3.6만 |
|---|
| 2026.05.27 | ₩82,840 | ₩84,204 | ₩82,840 | ₩83,575 | +0.89% | 8.5천 |
|---|
| 2026.05.26 | ₩81,570 | ₩82,412 | ₩81,570 | ₩82,412 | +1.03% | 2.2만 |
|---|
| 2026.05.22 | ₩80,889 | ₩81,330 | ₩80,661 | ₩81,022 | +0.17% | 1.1만 |
|---|
| 2026.05.21 | ₩79,271 | ₩81,036 | ₩78,750 | ₩80,635 | +1.72% | 6.7천 |
|---|
| 2026.05.20 | ₩78,255 | ₩80,514 | ₩77,466 | ₩80,127 | +2.39% | 1.6만 |
|---|
| 2026.05.19 | ₩79,044 | ₩79,137 | ₩78,095 | ₩78,095 | -1.20% | 1.2만 |
|---|
| 2026.05.18 | ₩79,151 | ₩80,260 | ₩79,030 | ₩79,445 | +0.37% | 8.2천 |
|---|
| 2026.05.15 | ₩79,004 | ₩79,218 | ₩78,736 | ₩79,017 | +0.02% | 9.8천 |
|---|
| 2026.05.14 | ₩79,565 | ₩80,568 | ₩79,565 | ₩79,605 | +0.05% | 2.5만 |
|---|
| 2026.05.13 | ₩78,509 | ₩78,750 | ₩77,988 | ₩78,750 | +0.31% | 4.2만 |
|---|
| 2026.05.12 | ₩79,097 | ₩79,298 | ₩78,375 | ₩78,656 | -0.56% | 8.5만 |
|---|
| 2026.05.11 | ₩80,568 | ₩80,621 | ₩79,071 | ₩79,258 | -1.63% | 13.2만 |
|---|
| 2026.05.08 | ₩81,811 | ₩81,931 | ₩80,835 | ₩81,036 | -0.95% | 4.7만 |
|---|
| 2026.05.07 | ₩82,640 | ₩82,961 | ₩81,544 | ₩81,985 | -0.79% | 3.2만 |
|---|
| 2026.05.06 | ₩82,666 | ₩82,666 | ₩82,025 | ₩82,346 | -0.39% | 1.4만 |
|---|
| 2026.05.05 | ₩80,300 | ₩81,076 | ₩80,247 | ₩80,795 | +0.62% | 1.5만 |
|---|
| 2026.05.04 | ₩81,169 | ₩81,544 | ₩79,779 | ₩79,833 | -1.65% | 1.6만 |
|---|
| 2026.05.01 | ₩81,891 | ₩82,078 | ₩81,517 | ₩81,530 | -0.44% | 3.9만 |
|---|
| 2026.04.30 | ₩81,196 | ₩81,771 | ₩81,196 | ₩81,597 | +0.49% | 2.5만 |
|---|
| 2026.04.29 | ₩80,220 | ₩80,742 | ₩80,220 | ₩80,701 | +0.60% | 1.3만 |
|---|
| 2026.04.28 | ₩81,156 | ₩81,544 | ₩80,314 | ₩80,661 | -0.61% | 1.8만 |
|---|
| 2026.04.27 | ₩81,584 | ₩81,905 | ₩81,477 | ₩81,477 | -0.13% | 3.9만 |
|---|
| 2026.04.24 | ₩81,276 | ₩81,704 | ₩80,929 | ₩81,610 | +0.41% | 5.7천 |
|---|
| 2026.04.23 | ₩81,945 | ₩81,945 | ₩80,354 | ₩81,223 | -0.88% | 1.6만 |
|---|
| 2026.04.22 | ₩84,124 | ₩84,124 | ₩82,065 | ₩82,453 | -1.99% | 3.4만 |
|---|
| 2026.04.21 | ₩85,500 | ₩85,688 | ₩83,428 | ₩83,549 | -2.28% | 6.6만 |
|---|
| 2026.04.20 | ₩84,672 | ₩85,514 | ₩84,672 | ₩85,140 | +0.55% | 1.9만 |
|---|
| 2026.04.17 | ₩84,471 | ₩86,289 | ₩84,471 | ₩85,367 | +1.06% | 3.1만 |
|---|
| 2026.04.16 | ₩83,616 | ₩83,883 | ₩82,466 | ₩82,466 | -1.37% | 1.8만 |
|---|
| 2026.04.15 | ₩83,362 | ₩83,829 | ₩83,255 | ₩83,402 | +0.05% | 1.6만 |
|---|
| 2026.04.14 | ₩82,412 | ₩83,455 | ₩82,412 | ₩83,455 | +1.27% | 8.7천 |
|---|
| 2026.04.13 | ₩80,287 | ₩81,891 | ₩80,033 | ₩81,878 | +1.98% | 6.1천 |
|---|
| 2026.04.10 | ₩81,330 | ₩81,410 | ₩80,568 | ₩80,862 | -0.58% | 3.5만 |
|---|
| 2026.04.09 | ₩80,835 | ₩81,704 | ₩79,846 | ₩81,343 | +0.63% | 8.1천 |
|---|
| 2026.04.08 | ₩81,236 | ₩83,321 | ₩81,076 | ₩81,330 | +0.12% | 2.5만 |
|---|
| 2026.04.07 | ₩78,589 | ₩78,776 | ₩77,694 | ₩78,148 | -0.56% | 1.7만 |
|---|
| 2026.04.06 | ₩78,295 | ₩79,057 | ₩78,108 | ₩78,923 | +0.80% | 1.7만 |
|---|
| 2026.04.02 | ₩76,758 | ₩78,870 | ₩76,544 | ₩78,309 | +2.02% | 7.9천 |
|---|
| 2026.04.01 | ₩78,175 | ₩78,776 | ₩78,121 | ₩78,442 | +0.34% | 1.3만 |
|---|
| 2026.03.31 | ₩75,902 | ₩77,587 | ₩75,408 | ₩77,507 | +2.11% | 1.2만 |
|---|
| 2026.03.30 | ₩75,742 | ₩75,929 | ₩74,579 | ₩74,766 | -1.29% | 1.3만 |
|---|
| 2026.03.27 | ₩76,905 | ₩76,905 | ₩75,074 | ₩75,314 | -2.07% | 1.9만 |
|---|
| 2026.03.26 | ₩78,643 | ₩78,643 | ₩77,293 | ₩77,359 | -1.63% | 5.8천 |
|---|
| 2026.03.25 | ₩79,204 | ₩79,204 | ₩77,934 | ₩78,349 | -1.08% | 1.4만 |
|---|
| 2026.03.24 | ₩77,493 | ₩78,442 | ₩77,172 | ₩78,215 | +0.93% | 1.4만 |
|---|
| 2026.03.23 | ₩77,760 | ₩79,365 | ₩77,760 | ₩78,255 | +0.64% | 11.4만 |
|---|
| 2026.03.20 | ₩77,533 | ₩77,533 | ₩75,849 | ₩76,210 | -1.71% | 2만 |
|---|
| 2026.03.19 | ₩76,517 | ₩78,055 | ₩76,517 | ₩77,654 | +1.48% | 9.4만 |
|---|
| 2026.03.18 | ₩78,135 | ₩78,482 | ₩77,239 | ₩77,239 | -1.15% | 1.4만 |
|---|
| 2026.03.17 | ₩78,576 | ₩79,498 | ₩78,576 | ₩78,656 | +0.10% | 2.1만 |
|---|
| 2026.03.16 | ₩77,507 | ₩78,202 | ₩77,346 | ₩77,774 | +0.34% | 3만 |
|---|
| 2026.03.13 | ₩77,239 | ₩77,654 | ₩76,597 | ₩76,758 | -0.62% | 2.1만 |
|---|
| 2026.03.12 | ₩77,747 | ₩77,747 | ₩76,718 | ₩76,718 | -1.32% | 1.2만 |
|---|
| 2026.03.11 | ₩78,990 | ₩79,164 | ₩78,429 | ₩78,870 | -0.15% | 7.6천 |
|---|
| 2026.03.10 | ₩79,405 | ₩80,608 | ₩78,536 | ₩79,097 | -0.39% | 1.4만 |
|---|
| 2026.03.09 | ₩77,707 | ₩79,886 | ₩76,303 | ₩79,886 | +2.80% | 3만 |
|---|
| 2026.03.06 | ₩79,244 | ₩79,552 | ₩78,456 | ₩79,271 | +0.03% | 2.4만 |
|---|
| 2026.03.05 | ₩80,608 | ₩81,490 | ₩80,193 | ₩80,782 | +0.22% | 2.2만 |
|---|
| 2026.03.04 | ₩81,236 | ₩81,557 | ₩80,969 | ₩80,982 | -0.31% | 5.7만 |
|---|
| 2026.03.03 | ₩79,833 | ₩81,450 | ₩78,857 | ₩80,701 | +1.09% | 3.7만 |
|---|
| 2026.03.02 | ₩80,996 | ₩81,704 | ₩80,768 | ₩81,397 | +0.50% | 4.3만 |
|---|
| 2026.02.27 | ₩82,011 | ₩82,519 | ₩81,651 | ₩82,426 | +0.51% | 1.8만 |
|---|
| 2026.02.26 | ₩81,410 | ₩83,094 | ₩81,410 | ₩82,987 | +1.94% | 1.3만 |
|---|
| 2026.02.25 | ₩81,183 | ₩81,183 | ₩80,581 | ₩81,036 | -0.18% | 1.4만 |
|---|
| 2026.02.24 | ₩80,434 | ₩81,343 | ₩80,153 | ₩80,996 | +0.70% | 3만 |
|---|
| 2026.02.23 | ₩81,664 | ₩81,878 | ₩79,685 | ₩80,060 | -1.96% | 4만 |
|---|
| 2026.02.20 | ₩81,597 | ₩82,399 | ₩81,370 | ₩82,158 | +0.69% | 1.5만 |
|---|
| 2026.02.19 | ₩82,105 | ₩82,105 | ₩81,143 | ₩81,838 | -0.33% | 2.7만 |
|---|
| 2026.02.18 | ₩81,356 | ₩82,907 | ₩81,343 | ₩82,252 | +1.10% | 2.5만 |
|---|
| 2026.02.17 | ₩80,568 | ₩81,477 | ₩80,568 | ₩81,236 | +0.83% | 2.5만 |
|---|
| 2026.02.13 | ₩80,381 | ₩80,568 | ₩79,913 | ₩80,207 | -0.22% | 3.4만 |
|---|
| 2026.02.12 | ₩81,544 | ₩82,239 | ₩79,926 | ₩80,193 | -1.66% | 29.6만 |
|---|
| 2026.02.11 | ₩82,426 | ₩82,426 | ₩80,955 | ₩80,996 | -1.74% | 4.6만 |
|---|
| 2026.02.10 | ₩81,624 | ₩82,666 | ₩81,624 | ₩82,212 | +0.72% | 4.5만 |
|---|
| 2026.02.09 | ₩81,290 | ₩81,731 | ₩80,982 | ₩81,423 | +0.16% | 11만 |
|---|
| 2026.02.06 | ₩79,846 | ₩81,463 | ₩79,846 | ₩81,316 | +1.84% | 1.7만 |
|---|
| 2026.02.05 | ₩80,180 | ₩80,327 | ₩79,325 | ₩79,325 | -1.07% | 1.2만 |
|---|
| 2026.02.04 | ₩81,062 | ₩81,330 | ₩80,234 | ₩80,608 | -0.56% | 1.5만 |
|---|
| 2026.02.03 | ₩81,423 | ₩81,450 | ₩80,127 | ₩80,742 | -0.84% | 2.6만 |
|---|
| 2026.02.02 | ₩80,461 | ₩81,878 | ₩80,461 | ₩81,463 | +1.25% | 2.3만 |
|---|
| 2026.01.30 | ₩80,381 | ₩80,875 | ₩79,766 | ₩80,474 | +0.12% | 2.3만 |
|---|
| 2026.01.29 | ₩80,661 | ₩80,942 | ₩80,073 | ₩80,942 | +0.35% | 2.8만 |
|---|
| 2026.01.28 | ₩81,223 | ₩81,570 | ₩80,742 | ₩80,822 | -0.49% | 3.9만 |
|---|
| 2026.01.27 | ₩81,236 | ₩81,517 | ₩80,835 | ₩81,049 | -0.23% | 1.6만 |
|---|
| 2026.01.26 | ₩81,811 | ₩82,172 | ₩81,196 | ₩81,209 | -0.74% | 1.8만 |
|---|
| 2026.01.23 | ₩81,798 | ₩81,864 | ₩81,397 | ₩81,704 | -0.11% | 1.3만 |
|---|
| 2026.01.22 | ₩82,466 | ₩82,827 | ₩81,664 | ₩81,717 | -0.91% | 2.5만 |
|---|
| 2026.01.21 | ₩81,383 | ₩82,011 | ₩80,996 | ₩81,744 | +0.44% | 2.9만 |
|---|
| 2026.01.20 | ₩81,370 | ₩81,905 | ₩80,782 | ₩80,969 | -0.49% | 3.4만 |
|---|
| 2026.01.16 | ₩83,201 | ₩83,295 | ₩82,466 | ₩82,506 | -0.84% | 3.8만 |
|---|
| 2026.01.15 | ₩82,814 | ₩83,375 | ₩82,800 | ₩83,001 | +0.23% | 3.2만 |
|---|
| 2026.01.14 | ₩82,894 | ₩82,894 | ₩82,105 | ₩82,533 | -0.44% | 2.9만 |
|---|
| 2026.01.13 | ₩82,412 | ₩83,054 | ₩82,412 | ₩82,987 | +0.70% | 7.5만 |
|---|
| 2026.01.12 | ₩82,185 | ₩82,787 | ₩81,597 | ₩82,626 | +0.54% | 3.9만 |
|---|
| 2026.01.09 | ₩83,268 | ₩83,268 | ₩82,332 | ₩82,720 | -0.66% | 6.5만 |
|---|
| 2026.01.08 | ₩82,092 | ₩83,295 | ₩82,092 | ₩83,027 | +1.14% | 5.5만 |
|---|
| 2026.01.07 | ₩83,068 | ₩83,094 | ₩82,065 | ₩82,185 | -1.06% | 2.3만 |
|---|
| 2026.01.06 | ₩82,546 | ₩83,228 | ₩82,546 | ₩82,920 | +0.45% | 8.2만 |
|---|
| 2026.01.05 | ₩81,891 | ₩83,228 | ₩81,891 | ₩82,680 | +0.96% | 10.8만 |
|---|
| 2026.01.02 | ₩82,158 | ₩82,158 | ₩81,463 | ₩82,092 | -0.08% | 13.5만 |
|---|
| 2025.12.31 | ₩82,479 | ₩82,479 | ₩81,918 | ₩81,985 | -0.60% | 2.4만 |
|---|
| 2025.12.30 | ₩82,453 | ₩82,787 | ₩82,453 | ₩82,613 | +0.19% | 2만 |
|---|
| 2025.12.29 | ₩82,773 | ₩82,894 | ₩82,306 | ₩82,546 | -0.27% | 3.7만 |
|---|
| 2025.12.26 | ₩82,867 | ₩83,134 | ₩82,787 | ₩82,974 | +0.13% | 2.7만 |
|---|
| 2025.12.24 | ₩82,693 | ₩83,068 | ₩82,626 | ₩83,027 | +0.40% | 2.1만 |
|---|
| 2025.12.23 | ₩83,121 | ₩83,148 | ₩82,707 | ₩82,760 | -0.43% | 3.2만 |
|---|
| 2025.12.22 | ₩82,854 | ₩83,402 | ₩82,854 | ₩83,134 | +0.34% | 2.8만 |
|---|
| 2025.12.19 | ₩81,945 | ₩82,880 | ₩81,945 | ₩82,466 | +0.64% | 2만 |
|---|
| 2025.12.18 | ₩81,864 | ₩82,466 | ₩81,664 | ₩81,838 | -0.03% | 2.3만 |
|---|
| 2025.12.17 | ₩81,771 | ₩82,279 | ₩81,183 | ₩81,183 | -0.72% | 2.3만 |
|---|
| 2025.12.16 | ₩81,838 | ₩82,319 | ₩81,637 | ₩81,851 | +0.02% | 2.6만 |
|---|
| 2025.12.15 | ₩82,252 | ₩82,252 | ₩81,731 | ₩81,945 | -0.37% | 3.5만 |
|---|
| 2025.12.12 | ₩82,827 | ₩82,827 | ₩82,038 | ₩82,078 | -0.90% | 4.8만 |
|---|
| 2025.12.11 | ₩81,383 | ₩82,212 | ₩81,383 | ₩82,185 | +0.99% | 2.4만 |
|---|
| 2025.12.10 | ₩80,648 | ₩81,303 | ₩80,247 | ₩80,982 | +0.41% | 2.4만 |
|---|
| 2025.12.09 | ₩79,926 | ₩80,835 | ₩79,926 | ₩80,635 | +0.89% | 5만 |
|---|
| 2025.12.08 | ₩80,234 | ₩80,287 | ₩79,779 | ₩80,060 | -0.22% | 7.2만 |
|---|
| 2025.12.05 | ₩79,485 | ₩80,073 | ₩79,485 | ₩79,672 | +0.24% | 4.5만 |
|---|
| 2025.12.04 | ₩79,405 | ₩79,579 | ₩78,977 | ₩79,579 | +0.22% | 1.7만 |
|---|
| 2025.12.03 | ₩79,445 | ₩80,060 | ₩79,351 | ₩79,712 | +0.34% | 6.2만 |
|---|
| 2025.12.02 | ₩79,391 | ₩79,632 | ₩78,763 | ₩79,365 | -0.03% | 1.8만 |
|---|
| 2025.12.01 | ₩78,710 | ₩79,498 | ₩78,710 | ₩79,124 | +0.53% | 17.5만 |
|---|
| 2025.11.28 | ₩78,335 | ₩79,124 | ₩78,282 | ₩79,124 | +1.01% | 3.9만 |
|---|
| 2025.11.26 | ₩77,841 | ₩78,536 | ₩77,841 | ₩78,375 | +0.69% | 8.7만 |
|---|
| 2025.11.25 | ₩75,902 | ₩77,814 | ₩75,902 | ₩77,654 | +2.31% | 4.2만 |
|---|
| 2025.11.24 | ₩76,557 | ₩76,557 | ₩75,635 | ₩75,635 | -1.20% | 7.6만 |
|---|
| 2025.11.21 | ₩74,713 | ₩76,811 | ₩74,713 | ₩76,250 | +2.06% | 8만 |
|---|
| 2025.11.20 | ₩76,972 | ₩77,052 | ₩74,405 | ₩74,512 | -3.20% | 10.2만 |
|---|
| 2025.11.19 | ₩76,999 | ₩77,359 | ₩76,049 | ₩76,223 | -1.01% | 9.6만 |
|---|
| 2025.11.18 | ₩75,582 | ₩77,079 | ₩75,582 | ₩76,731 | +1.52% | 20.8만 |
|---|
| 2025.11.17 | ₩77,279 | ₩77,306 | ₩75,434 | ₩75,876 | -1.82% | 102.7만 |
|---|
| 2025.11.14 | ₩76,785 | ₩77,573 | ₩76,704 | ₩77,400 | +0.80% | 1.6만 |
|---|
| 2025.11.13 | ₩78,335 | ₩78,362 | ₩77,159 | ₩77,319 | -1.30% | 1.4만 |
|---|
| 2025.11.12 | ₩78,870 | ₩79,525 | ₩78,456 | ₩78,456 | -0.53% | 3.3만 |
|---|
| 2025.11.11 | ₩78,629 | ₩79,044 | ₩78,629 | ₩78,830 | +0.26% | 7.8천 |
|---|
| 2025.11.10 | ₩78,175 | ₩78,683 | ₩78,041 | ₩78,549 | +0.48% | 4.7만 |
|---|
| 2025.11.07 | ₩75,889 | ₩77,747 | ₩75,889 | ₩77,747 | +2.45% | 1.1만 |
|---|
| 2025.11.06 | ₩76,664 | ₩76,664 | ₩75,996 | ₩76,116 | -0.71% | 1.3만 |
|---|
| 2025.11.05 | ₩76,811 | ₩77,600 | ₩76,785 | ₩77,012 | +0.26% | 1.1만 |
|---|
| 2025.11.04 | ₩76,678 | ₩77,092 | ₩76,464 | ₩76,798 | +0.16% | 1.6만 |
|---|
| 2025.11.03 | ₩78,148 | ₩78,148 | ₩77,079 | ₩77,827 | -0.41% | 6.5만 |
|---|
| 2025.10.31 | ₩77,747 | ₩78,309 | ₩77,466 | ₩78,268 | +0.67% | 5만 |
|---|
| 2025.10.30 | ₩77,319 | ₩78,175 | ₩77,319 | ₩77,507 | +0.24% | 2.9만 |
|---|
| 2025.10.29 | ₩78,095 | ₩78,817 | ₩77,493 | ₩77,881 | -0.27% | 4만 |
|---|
| 2025.10.28 | ₩79,605 | ₩79,712 | ₩78,790 | ₩78,843 | -0.96% | 3.9만 |
|---|
| 2025.10.27 | ₩80,234 | ₩80,621 | ₩79,926 | ₩80,314 | +0.10% | 2만 |
|---|
| 2025.10.24 | ₩80,608 | ₩80,835 | ₩79,886 | ₩79,939 | -0.83% | 2.3만 |
|---|
| 2025.10.23 | ₩79,873 | ₩80,461 | ₩79,712 | ₩80,220 | +0.44% | 1.2만 |
|---|
| 2025.10.22 | ₩79,672 | ₩80,153 | ₩79,137 | ₩79,592 | -0.10% | 1.1만 |
|---|
| 2025.10.21 | ₩78,776 | ₩79,792 | ₩78,776 | ₩79,685 | +1.15% | 4.5만 |
|---|
| 2025.10.20 | ₩77,894 | ₩78,536 | ₩77,894 | ₩78,375 | +0.62% | 9.4천 |
|---|
| 2025.10.17 | ₩77,293 | ₩78,001 | ₩77,293 | ₩77,386 | +0.12% | 8.9만 |
|---|
| 2025.10.16 | ₩79,137 | ₩79,137 | ₩77,226 | ₩77,667 | -1.86% | 7.1천 |
|---|
| 2025.10.15 | ₩78,937 | ₩79,605 | ₩78,683 | ₩78,950 | +0.02% | 1.5만 |
|---|
| 2025.10.14 | ₩76,250 | ₩78,723 | ₩76,250 | ₩78,522 | +2.98% | 2만 |
|---|
| 2025.10.13 | ₩76,958 | ₩77,239 | ₩76,785 | ₩77,146 | +0.24% | 3만 |
|---|
| 2025.10.10 | ₩77,707 | ₩78,135 | ₩76,009 | ₩76,143 | -2.01% | 4.6만 |
|---|