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 | ₩84,374 | ₩84,680 | ₩84,040 | ₩84,507 | +0.16% | 1.6만 |
| 2026.10.08 | ₩83,827 | ₩84,600 | ₩83,507 | ₩84,414 | +0.70% | 3.7만 |
| 2026.10.07 | ₩83,440 | ₩83,960 | ₩83,400 | ₩83,587 | +0.18% | 2.2만 |
| 2026.10.06 | ₩83,853 | ₩84,347 | ₩83,707 | ₩83,960 | +0.13% | 3.4만 |
| 2026.10.05 | ₩83,640 | ₩83,840 | ₩83,000 | ₩83,453 | -0.22% | 39.5만 |
| 2026.10.02 | ₩83,240 | ₩83,440 | ₩82,960 | ₩83,386 | +0.18% | 2.5만 |
| 2026.10.01 | ₩82,533 | ₩82,693 | ₩81,572 | ₩82,466 | -0.08% | 2만 |
| 2026.09.30 | ₩83,747 | ₩83,813 | ₩82,666 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,679 |
| -1.27% |
| 2.5만 |
| 2026.09.29 | ₩83,840 | ₩83,840 | ₩82,946 | ₩83,613 | -0.27% | 2.2만 |
|---|
| 2026.09.28 | ₩82,519 | ₩83,880 | ₩82,359 | ₩83,667 | +1.39% | 2.5만 |
|---|
| 2026.09.25 | ₩82,866 | ₩83,200 | ₩82,226 | ₩83,093 | +0.27% | 3.1만 |
|---|
| 2026.09.24 | ₩81,826 | ₩82,719 | ₩81,466 | ₩82,706 | +1.08% | 5.5만 |
|---|
| 2026.09.23 | ₩82,786 | ₩82,786 | ₩81,572 | ₩82,026 | -0.92% | 8.7만 |
|---|
| 2026.09.22 | ₩84,387 | ₩84,427 | ₩82,760 | ₩83,200 | -1.41% | 2.7만 |
|---|
| 2026.09.21 | ₩83,133 | ₩83,853 | ₩82,893 | ₩83,627 | +0.59% | 2.8만 |
|---|
| 2026.09.18 | ₩82,866 | ₩82,866 | ₩82,279 | ₩82,399 | -0.56% | 2.9만 |
|---|
| 2026.09.17 | ₩84,174 | ₩84,174 | ₩82,866 | ₩82,880 | -1.54% | 9.8만 |
|---|
| 2026.09.16 | ₩83,400 | ₩83,987 | ₩82,639 | ₩83,146 | -0.30% | 6.3만 |
|---|
| 2026.09.15 | ₩84,507 | ₩84,507 | ₩83,120 | ₩83,253 | -1.48% | 12.4만 |
|---|
| 2026.09.14 | ₩83,947 | ₩85,041 | ₩83,947 | ₩84,921 | +1.16% | 2.9만 |
|---|
| 2026.09.11 | ₩84,280 | ₩84,294 | ₩83,933 | ₩84,160 | -0.14% | 2.9만 |
|---|
| 2026.09.10 | ₩83,440 | ₩84,200 | ₩83,080 | ₩83,253 | -0.22% | 3.2만 |
|---|
| 2026.09.09 | ₩84,640 | ₩84,640 | ₩83,787 | ₩83,853 | -0.93% | 10.1만 |
|---|
| 2026.09.08 | ₩86,028 | ₩86,028 | ₩84,947 | ₩85,067 | -1.12% | 5.8만 |
|---|
| 2026.09.04 | ₩86,615 | ₩86,935 | ₩86,388 | ₩86,428 | -0.22% | 5만 |
|---|
| 2026.09.03 | ₩87,308 | ₩87,335 | ₩86,535 | ₩86,588 | -0.83% | 3.8만 |
|---|
| 2026.09.02 | ₩86,468 | ₩87,402 | ₩86,468 | ₩87,015 | +0.63% | 34만 |
|---|
| 2026.09.01 | ₩86,708 | ₩87,308 | ₩86,094 | ₩86,241 | -0.54% | 7.4만 |
|---|
| 2026.08.31 | ₩89,002 | ₩89,002 | ₩87,162 | ₩87,202 | -2.02% | 8.2만 |
|---|
| 2026.08.28 | ₩89,589 | ₩89,709 | ₩89,243 | ₩89,243 | -0.39% | 2.3만 |
|---|
| 2026.08.27 | ₩90,390 | ₩90,470 | ₩89,163 | ₩89,189 | -1.33% | 5.5만 |
|---|
| 2026.08.26 | ₩91,684 | ₩91,684 | ₩90,843 | ₩90,870 | -0.89% | 2만 |
|---|
| 2026.08.25 | ₩92,004 | ₩92,004 | ₩91,390 | ₩91,750 | -0.28% | 1.8만 |
|---|
| 2026.08.24 | ₩90,990 | ₩91,924 | ₩90,990 | ₩91,790 | +0.88% | 2.9만 |
|---|
| 2026.08.21 | ₩90,470 | ₩90,697 | ₩90,150 | ₩90,657 | +0.21% | 1.2만 |
|---|
| 2026.08.20 | ₩90,350 | ₩91,177 | ₩90,163 | ₩90,163 | -0.21% | 2.2만 |
|---|
| 2026.08.19 | ₩90,843 | ₩91,590 | ₩90,803 | ₩90,803 | -0.04% | 2.3만 |
|---|
| 2026.08.18 | ₩91,083 | ₩91,630 | ₩90,296 | ₩90,416 | -0.73% | 10.6만 |
|---|
| 2026.08.17 | ₩91,630 | ₩91,630 | ₩90,870 | ₩91,017 | -0.67% | 1.5만 |
|---|
| 2026.08.14 | ₩92,084 | ₩92,618 | ₩91,911 | ₩91,977 | -0.12% | 3.8만 |
|---|
| 2026.08.13 | ₩91,897 | ₩92,311 | ₩91,684 | ₩92,084 | +0.20% | 2.3만 |
|---|
| 2026.08.12 | ₩90,243 | ₩91,404 | ₩90,070 | ₩91,377 | +1.26% | 2.1만 |
|---|
| 2026.08.11 | ₩89,389 | ₩90,270 | ₩89,376 | ₩89,923 | +0.60% | 5.6만 |
|---|
| 2026.08.10 | ₩89,509 | ₩89,509 | ₩88,976 | ₩89,496 | -0.01% | 35.8만 |
|---|
| 2026.08.07 | ₩89,856 | ₩90,070 | ₩89,576 | ₩90,016 | +0.18% | 2.5만 |
|---|
| 2026.08.06 | ₩90,070 | ₩90,070 | ₩88,696 | ₩88,802 | -1.41% | 9.2만 |
|---|
| 2026.08.05 | ₩90,350 | ₩90,697 | ₩89,883 | ₩90,030 | -0.35% | 14.5만 |
|---|
| 2026.08.04 | ₩89,723 | ₩90,016 | ₩89,176 | ₩89,683 | -0.04% | 8.9만 |
|---|
| 2026.08.03 | ₩89,643 | ₩90,216 | ₩89,029 | ₩89,123 | -0.58% | 99.3만 |
|---|
| 2026.07.31 | ₩89,469 | ₩89,469 | ₩88,856 | ₩89,203 | -0.30% | 1.2만 |
|---|
| 2026.07.30 | ₩90,243 | ₩90,243 | ₩88,789 | ₩89,443 | -0.89% | 2.6만 |
|---|
| 2026.07.29 | ₩89,843 | ₩91,190 | ₩89,843 | ₩90,497 | +0.73% | 5.7만 |
|---|
| 2026.07.28 | ₩89,083 | ₩90,497 | ₩89,083 | ₩90,443 | +1.53% | 1.1만 |
|---|
| 2026.07.27 | ₩87,455 | ₩88,949 | ₩87,455 | ₩88,909 | +1.66% | 2.7만 |
|---|
| 2026.07.24 | ₩86,588 | ₩87,775 | ₩86,508 | ₩86,748 | +0.18% | 4.9만 |
|---|
| 2026.07.23 | ₩86,001 | ₩86,495 | ₩85,614 | ₩86,054 | +0.06% | 4.4만 |
|---|
| 2026.07.22 | ₩87,495 | ₩87,695 | ₩86,775 | ₩87,028 | -0.53% | 4.9만 |
|---|
| 2026.07.21 | ₩87,909 | ₩87,909 | ₩87,162 | ₩87,495 | -0.47% | 3.5만 |
|---|
| 2026.07.20 | ₩88,175 | ₩88,536 | ₩87,615 | ₩87,709 | -0.53% | 3.8만 |
|---|
| 2026.07.17 | ₩88,175 | ₩88,269 | ₩87,522 | ₩87,628 | -0.62% | 1.9만 |
|---|
| 2026.07.16 | ₩87,909 | ₩88,362 | ₩87,802 | ₩88,362 | +0.52% | 2만 |
|---|
| 2026.07.15 | ₩87,882 | ₩88,762 | ₩87,522 | ₩87,735 | -0.17% | 5.3만 |
|---|
| 2026.07.14 | ₩88,135 | ₩88,295 | ₩87,308 | ₩87,322 | -0.92% | 2만 |
|---|
| 2026.07.13 | ₩88,802 | ₩88,949 | ₩87,922 | ₩87,962 | -0.95% | 1.1만 |
|---|
| 2026.07.10 | ₩88,122 | ₩88,722 | ₩88,122 | ₩88,322 | +0.23% | 1.3만 |
|---|
| 2026.07.09 | ₩87,388 | ₩88,576 | ₩87,215 | ₩88,149 | +0.87% | 4.8만 |
|---|
| 2026.07.08 | ₩88,149 | ₩88,149 | ₩87,175 | ₩87,362 | -0.89% | 1.3만 |
|---|
| 2026.07.07 | ₩88,722 | ₩89,283 | ₩88,616 | ₩88,736 | +0.02% | 2.1만 |
|---|
| 2026.07.06 | ₩89,696 | ₩89,696 | ₩88,402 | ₩88,429 | -1.41% | 20.2만 |
|---|
| 2026.07.02 | ₩88,936 | ₩89,763 | ₩88,749 | ₩89,683 | +0.84% | 4.6만 |
|---|
| 2026.07.01 | ₩88,669 | ₩89,496 | ₩88,669 | ₩88,736 | +0.08% | 2만 |
|---|
| 2026.06.30 | ₩89,883 | ₩89,883 | ₩88,762 | ₩88,802 | -1.20% | 8.1만 |
|---|
| 2026.06.29 | ₩90,203 | ₩90,577 | ₩89,723 | ₩89,870 | -0.37% | 3.6만 |
|---|
| 2026.06.26 | ₩88,029 | ₩90,203 | ₩88,029 | ₩90,203 | +2.47% | 2.6만 |
|---|
| 2026.06.25 | ₩88,456 | ₩89,243 | ₩87,829 | ₩88,029 | -0.48% | 10.6만 |
|---|
| 2026.06.24 | ₩86,988 | ₩89,002 | ₩86,988 | ₩88,095 | +1.27% | 7.8만 |
|---|
| 2026.06.23 | ₩86,255 | ₩87,122 | ₩86,174 | ₩86,815 | +0.65% | 2.3만 |
|---|
| 2026.06.22 | ₩87,308 | ₩87,308 | ₩86,481 | ₩86,481 | -0.95% | 2.6만 |
|---|
| 2026.06.18 | ₩87,322 | ₩87,709 | ₩87,175 | ₩87,335 | +0.02% | 1.6만 |
|---|
| 2026.06.17 | ₩87,295 | ₩87,575 | ₩86,161 | ₩86,401 | -1.02% | 1.7만 |
|---|
| 2026.06.16 | ₩87,188 | ₩87,815 | ₩87,188 | ₩87,602 | +0.47% | 9만 |
|---|
| 2026.06.15 | ₩87,522 | ₩87,749 | ₩86,895 | ₩87,162 | -0.41% | 8.6만 |
|---|
| 2026.06.12 | ₩87,322 | ₩87,602 | ₩86,548 | ₩86,975 | -0.40% | 7만 |
|---|
| 2026.06.11 | ₩84,974 | ₩86,748 | ₩84,974 | ₩86,748 | +2.09% | 1.7만 |
|---|
| 2026.06.10 | ₩84,787 | ₩85,828 | ₩84,747 | ₩84,747 | -0.05% | 3.7만 |
|---|
| 2026.06.09 | ₩84,480 | ₩85,814 | ₩84,320 | ₩85,161 | +0.81% | 2.8만 |
|---|
| 2026.06.08 | ₩84,267 | ₩84,747 | ₩83,973 | ₩84,000 | -0.32% | 3만 |
|---|
| 2026.06.05 | ₩83,467 | ₩84,414 | ₩83,467 | ₩84,040 | +0.69% | 1.1만 |
|---|
| 2026.06.04 | ₩83,800 | ₩84,494 | ₩83,680 | ₩83,720 | -0.10% | 1.8만 |
|---|
| 2026.06.03 | ₩83,333 | ₩83,333 | ₩82,800 | ₩82,986 | -0.42% | 2.1만 |
|---|
| 2026.06.02 | ₩84,667 | ₩84,667 | ₩83,653 | ₩83,880 | -0.93% | 14.6만 |
|---|
| 2026.06.01 | ₩83,213 | ₩85,147 | ₩83,213 | ₩85,001 | +2.15% | 16.9만 |
|---|
| 2026.05.29 | ₩83,813 | ₩84,267 | ₩83,627 | ₩83,827 | +0.02% | 8.3만 |
|---|
| 2026.05.28 | ₩82,973 | ₩83,853 | ₩82,653 | ₩83,680 | +0.85% | 3.6만 |
|---|
| 2026.05.27 | ₩82,666 | ₩84,027 | ₩82,666 | ₩83,400 | +0.89% | 8.5천 |
|---|
| 2026.05.26 | ₩81,399 | ₩82,239 | ₩81,399 | ₩82,239 | +1.03% | 2.2만 |
|---|
| 2026.05.22 | ₩80,719 | ₩81,159 | ₩80,492 | ₩80,852 | +0.17% | 1.1만 |
|---|
| 2026.05.21 | ₩79,104 | ₩80,865 | ₩78,584 | ₩80,465 | +1.72% | 6.7천 |
|---|
| 2026.05.20 | ₩78,091 | ₩80,345 | ₩77,304 | ₩79,958 | +2.39% | 1.6만 |
|---|
| 2026.05.19 | ₩78,878 | ₩78,971 | ₩77,931 | ₩77,931 | -1.20% | 1.2만 |
|---|
| 2026.05.18 | ₩78,984 | ₩80,092 | ₩78,864 | ₩79,278 | +0.37% | 8.2천 |
|---|
| 2026.05.15 | ₩78,838 | ₩79,051 | ₩78,571 | ₩78,851 | +0.02% | 9.8천 |
|---|
| 2026.05.14 | ₩79,398 | ₩80,398 | ₩79,398 | ₩79,438 | +0.05% | 2.5만 |
|---|
| 2026.05.13 | ₩78,344 | ₩78,584 | ₩77,824 | ₩78,584 | +0.31% | 4.2만 |
|---|
| 2026.05.12 | ₩78,931 | ₩79,131 | ₩78,211 | ₩78,491 | -0.56% | 8.5만 |
|---|
| 2026.05.11 | ₩80,398 | ₩80,452 | ₩78,904 | ₩79,091 | -1.63% | 13.2만 |
|---|
| 2026.05.08 | ₩81,639 | ₩81,759 | ₩80,665 | ₩80,865 | -0.95% | 4.7만 |
|---|
| 2026.05.07 | ₩82,466 | ₩82,786 | ₩81,372 | ₩81,812 | -0.79% | 3.2만 |
|---|
| 2026.05.06 | ₩82,493 | ₩82,493 | ₩81,852 | ₩82,173 | -0.39% | 1.4만 |
|---|
| 2026.05.05 | ₩80,132 | ₩80,905 | ₩80,078 | ₩80,625 | +0.62% | 1.5만 |
|---|
| 2026.05.04 | ₩80,999 | ₩81,372 | ₩79,611 | ₩79,665 | -1.65% | 1.6만 |
|---|
| 2026.05.01 | ₩81,719 | ₩81,906 | ₩81,345 | ₩81,359 | -0.44% | 3.9만 |
|---|
| 2026.04.30 | ₩81,025 | ₩81,599 | ₩81,025 | ₩81,426 | +0.49% | 2.5만 |
|---|
| 2026.04.29 | ₩80,052 | ₩80,572 | ₩80,052 | ₩80,532 | +0.60% | 1.3만 |
|---|
| 2026.04.28 | ₩80,985 | ₩81,372 | ₩80,145 | ₩80,492 | -0.61% | 1.8만 |
|---|
| 2026.04.27 | ₩81,412 | ₩81,732 | ₩81,305 | ₩81,305 | -0.13% | 3.9만 |
|---|
| 2026.04.24 | ₩81,105 | ₩81,532 | ₩80,759 | ₩81,439 | +0.41% | 5.7천 |
|---|
| 2026.04.23 | ₩81,772 | ₩81,772 | ₩80,185 | ₩81,052 | -0.88% | 1.6만 |
|---|
| 2026.04.22 | ₩83,947 | ₩83,947 | ₩81,892 | ₩82,279 | -1.99% | 3.4만 |
|---|
| 2026.04.21 | ₩85,321 | ₩85,507 | ₩83,253 | ₩83,373 | -2.28% | 6.6만 |
|---|
| 2026.04.20 | ₩84,494 | ₩85,334 | ₩84,494 | ₩84,961 | +0.55% | 1.9만 |
|---|
| 2026.04.17 | ₩84,294 | ₩86,108 | ₩84,294 | ₩85,187 | +1.06% | 3.1만 |
|---|
| 2026.04.16 | ₩83,440 | ₩83,707 | ₩82,293 | ₩82,293 | -1.37% | 1.8만 |
|---|
| 2026.04.15 | ₩83,186 | ₩83,653 | ₩83,080 | ₩83,226 | +0.05% | 1.6만 |
|---|
| 2026.04.14 | ₩82,239 | ₩83,280 | ₩82,239 | ₩83,280 | +1.27% | 8.7천 |
|---|
| 2026.04.13 | ₩80,118 | ₩81,719 | ₩79,865 | ₩81,706 | +1.98% | 6.1천 |
|---|
| 2026.04.10 | ₩81,159 | ₩81,239 | ₩80,398 | ₩80,692 | -0.58% | 3.5만 |
|---|
| 2026.04.09 | ₩80,665 | ₩81,532 | ₩79,678 | ₩81,172 | +0.63% | 8.1천 |
|---|
| 2026.04.08 | ₩81,065 | ₩83,146 | ₩80,905 | ₩81,159 | +0.12% | 2.5만 |
|---|
| 2026.04.07 | ₩78,424 | ₩78,611 | ₩77,530 | ₩77,984 | -0.56% | 1.7만 |
|---|
| 2026.04.06 | ₩78,131 | ₩78,891 | ₩77,944 | ₩78,758 | +0.80% | 1.7만 |
|---|
| 2026.04.02 | ₩76,597 | ₩78,704 | ₩76,383 | ₩78,144 | +2.02% | 7.9천 |
|---|
| 2026.04.01 | ₩78,011 | ₩78,611 | ₩77,957 | ₩78,277 | +0.34% | 1.3만 |
|---|
| 2026.03.31 | ₩75,743 | ₩77,424 | ₩75,249 | ₩77,344 | +2.11% | 1.2만 |
|---|
| 2026.03.30 | ₩75,583 | ₩75,769 | ₩74,422 | ₩74,609 | -1.29% | 1.3만 |
|---|
| 2026.03.27 | ₩76,743 | ₩76,743 | ₩74,916 | ₩75,156 | -2.07% | 1.9만 |
|---|
| 2026.03.26 | ₩78,477 | ₩78,477 | ₩77,130 | ₩77,197 | -1.63% | 5.8천 |
|---|
| 2026.03.25 | ₩79,038 | ₩79,038 | ₩77,770 | ₩78,184 | -1.08% | 1.4만 |
|---|
| 2026.03.24 | ₩77,330 | ₩78,277 | ₩77,010 | ₩78,051 | +0.93% | 1.4만 |
|---|
| 2026.03.23 | ₩77,597 | ₩79,198 | ₩77,597 | ₩78,091 | +0.64% | 11.4만 |
|---|
| 2026.03.20 | ₩77,370 | ₩77,370 | ₩75,689 | ₩76,050 | -1.71% | 2만 |
|---|
| 2026.03.19 | ₩76,356 | ₩77,891 | ₩76,356 | ₩77,490 | +1.48% | 9.4만 |
|---|
| 2026.03.18 | ₩77,971 | ₩78,317 | ₩77,077 | ₩77,077 | -1.15% | 1.4만 |
|---|
| 2026.03.17 | ₩78,411 | ₩79,331 | ₩78,411 | ₩78,491 | +0.10% | 2.1만 |
|---|
| 2026.03.16 | ₩77,344 | ₩78,037 | ₩77,184 | ₩77,610 | +0.34% | 3만 |
|---|
| 2026.03.13 | ₩77,077 | ₩77,490 | ₩76,436 | ₩76,597 | -0.62% | 2.1만 |
|---|
| 2026.03.12 | ₩77,584 | ₩77,584 | ₩76,557 | ₩76,557 | -1.32% | 1.2만 |
|---|
| 2026.03.11 | ₩78,824 | ₩78,998 | ₩78,264 | ₩78,704 | -0.15% | 7.6천 |
|---|
| 2026.03.10 | ₩79,238 | ₩80,438 | ₩78,371 | ₩78,931 | -0.39% | 1.4만 |
|---|
| 2026.03.09 | ₩77,544 | ₩79,718 | ₩76,143 | ₩79,718 | +2.80% | 3만 |
|---|
| 2026.03.06 | ₩79,078 | ₩79,385 | ₩78,291 | ₩79,104 | +0.03% | 2.4만 |
|---|
| 2026.03.05 | ₩80,438 | ₩81,319 | ₩80,025 | ₩80,612 | +0.22% | 2.2만 |
|---|
| 2026.03.04 | ₩81,065 | ₩81,386 | ₩80,799 | ₩80,812 | -0.31% | 5.7만 |
|---|
| 2026.03.03 | ₩79,665 | ₩81,279 | ₩78,691 | ₩80,532 | +1.09% | 3.7만 |
|---|
| 2026.03.02 | ₩80,825 | ₩81,532 | ₩80,598 | ₩81,225 | +0.50% | 4.3만 |
|---|
| 2026.02.27 | ₩81,839 | ₩82,346 | ₩81,479 | ₩82,253 | +0.51% | 1.8만 |
|---|
| 2026.02.26 | ₩81,239 | ₩82,920 | ₩81,239 | ₩82,813 | +1.94% | 1.3만 |
|---|
| 2026.02.25 | ₩81,012 | ₩81,012 | ₩80,412 | ₩80,865 | -0.18% | 1.4만 |
|---|
| 2026.02.24 | ₩80,265 | ₩81,172 | ₩79,985 | ₩80,825 | +0.70% | 3만 |
|---|
| 2026.02.23 | ₩81,492 | ₩81,706 | ₩79,518 | ₩79,891 | -1.96% | 4만 |
|---|
| 2026.02.20 | ₩81,426 | ₩82,226 | ₩81,199 | ₩81,986 | +0.69% | 1.5만 |
|---|
| 2026.02.19 | ₩81,932 | ₩81,932 | ₩80,972 | ₩81,666 | -0.33% | 2.7만 |
|---|
| 2026.02.18 | ₩81,185 | ₩82,733 | ₩81,172 | ₩82,079 | +1.10% | 2.5만 |
|---|
| 2026.02.17 | ₩80,398 | ₩81,305 | ₩80,398 | ₩81,065 | +0.83% | 2.5만 |
|---|
| 2026.02.13 | ₩80,212 | ₩80,398 | ₩79,745 | ₩80,038 | -0.22% | 3.4만 |
|---|
| 2026.02.12 | ₩81,372 | ₩82,066 | ₩79,758 | ₩80,025 | -1.66% | 29.6만 |
|---|
| 2026.02.11 | ₩82,253 | ₩82,253 | ₩80,785 | ₩80,825 | -1.74% | 4.6만 |
|---|
| 2026.02.10 | ₩81,452 | ₩82,493 | ₩81,452 | ₩82,039 | +0.72% | 4.5만 |
|---|
| 2026.02.09 | ₩81,119 | ₩81,559 | ₩80,812 | ₩81,252 | +0.16% | 11만 |
|---|
| 2026.02.06 | ₩79,678 | ₩81,292 | ₩79,678 | ₩81,145 | +1.84% | 1.7만 |
|---|
| 2026.02.05 | ₩80,012 | ₩80,158 | ₩79,158 | ₩79,158 | -1.07% | 1.2만 |
|---|
| 2026.02.04 | ₩80,892 | ₩81,159 | ₩80,065 | ₩80,438 | -0.56% | 1.5만 |
|---|
| 2026.02.03 | ₩81,252 | ₩81,279 | ₩79,958 | ₩80,572 | -0.84% | 2.6만 |
|---|
| 2026.02.02 | ₩80,292 | ₩81,706 | ₩80,292 | ₩81,292 | +1.25% | 2.3만 |
|---|
| 2026.01.30 | ₩80,212 | ₩80,705 | ₩79,598 | ₩80,305 | +0.12% | 2.3만 |
|---|
| 2026.01.29 | ₩80,492 | ₩80,772 | ₩79,905 | ₩80,772 | +0.35% | 2.8만 |
|---|
| 2026.01.28 | ₩81,052 | ₩81,399 | ₩80,572 | ₩80,652 | -0.49% | 3.9만 |
|---|
| 2026.01.27 | ₩81,065 | ₩81,345 | ₩80,665 | ₩80,879 | -0.23% | 1.6만 |
|---|
| 2026.01.26 | ₩81,639 | ₩81,999 | ₩81,025 | ₩81,039 | -0.74% | 1.8만 |
|---|
| 2026.01.23 | ₩81,626 | ₩81,692 | ₩81,225 | ₩81,532 | -0.11% | 1.3만 |
|---|
| 2026.01.22 | ₩82,293 | ₩82,653 | ₩81,492 | ₩81,546 | -0.91% | 2.5만 |
|---|
| 2026.01.21 | ₩81,212 | ₩81,839 | ₩80,825 | ₩81,572 | +0.44% | 2.9만 |
|---|
| 2026.01.20 | ₩81,199 | ₩81,732 | ₩80,612 | ₩80,799 | -0.49% | 3.4만 |
|---|
| 2026.01.16 | ₩83,026 | ₩83,120 | ₩82,293 | ₩82,333 | -0.84% | 3.8만 |
|---|
| 2026.01.15 | ₩82,639 | ₩83,200 | ₩82,626 | ₩82,826 | +0.23% | 3.2만 |
|---|
| 2026.01.14 | ₩82,719 | ₩82,719 | ₩81,932 | ₩82,359 | -0.44% | 2.9만 |
|---|
| 2026.01.13 | ₩82,239 | ₩82,880 | ₩82,239 | ₩82,813 | +0.70% | 7.5만 |
|---|
| 2026.01.12 | ₩82,012 | ₩82,613 | ₩81,426 | ₩82,453 | +0.54% | 3.9만 |
|---|
| 2026.01.09 | ₩83,093 | ₩83,093 | ₩82,159 | ₩82,546 | -0.66% | 6.5만 |
|---|
| 2026.01.08 | ₩81,919 | ₩83,120 | ₩81,919 | ₩82,853 | +1.14% | 5.5만 |
|---|
| 2026.01.07 | ₩82,893 | ₩82,920 | ₩81,892 | ₩82,012 | -1.06% | 2.3만 |
|---|
| 2026.01.06 | ₩82,373 | ₩83,053 | ₩82,373 | ₩82,746 | +0.45% | 8.2만 |
|---|
| 2026.01.05 | ₩81,719 | ₩83,053 | ₩81,719 | ₩82,506 | +0.96% | 10.8만 |
|---|
| 2026.01.02 | ₩81,986 | ₩81,986 | ₩81,292 | ₩81,919 | -0.08% | 13.5만 |
|---|
| 2025.12.31 | ₩82,306 | ₩82,306 | ₩81,746 | ₩81,812 | -0.60% | 2.4만 |
|---|
| 2025.12.30 | ₩82,279 | ₩82,613 | ₩82,279 | ₩82,439 | +0.19% | 2만 |
|---|
| 2025.12.29 | ₩82,599 | ₩82,719 | ₩82,133 | ₩82,373 | -0.27% | 3.7만 |
|---|
| 2025.12.26 | ₩82,693 | ₩82,960 | ₩82,613 | ₩82,800 | +0.13% | 2.7만 |
|---|
| 2025.12.24 | ₩82,519 | ₩82,893 | ₩82,453 | ₩82,853 | +0.40% | 2.1만 |
|---|
| 2025.12.23 | ₩82,946 | ₩82,973 | ₩82,533 | ₩82,586 | -0.43% | 3.2만 |
|---|
| 2025.12.22 | ₩82,679 | ₩83,226 | ₩82,679 | ₩82,960 | +0.34% | 2.8만 |
|---|
| 2025.12.19 | ₩81,772 | ₩82,706 | ₩81,772 | ₩82,293 | +0.64% | 2만 |
|---|
| 2025.12.18 | ₩81,692 | ₩82,293 | ₩81,492 | ₩81,666 | -0.03% | 2.3만 |
|---|
| 2025.12.17 | ₩81,599 | ₩82,106 | ₩81,012 | ₩81,012 | -0.72% | 2.3만 |
|---|
| 2025.12.16 | ₩81,666 | ₩82,146 | ₩81,466 | ₩81,679 | +0.02% | 2.6만 |
|---|
| 2025.12.15 | ₩82,079 | ₩82,079 | ₩81,559 | ₩81,772 | -0.37% | 3.5만 |
|---|
| 2025.12.12 | ₩82,653 | ₩82,653 | ₩81,866 | ₩81,906 | -0.90% | 4.8만 |
|---|
| 2025.12.11 | ₩81,212 | ₩82,039 | ₩81,212 | ₩82,012 | +0.99% | 2.4만 |
|---|
| 2025.12.10 | ₩80,478 | ₩81,132 | ₩80,078 | ₩80,812 | +0.41% | 2.4만 |
|---|
| 2025.12.09 | ₩79,758 | ₩80,665 | ₩79,758 | ₩80,465 | +0.89% | 5만 |
|---|
| 2025.12.08 | ₩80,065 | ₩80,118 | ₩79,611 | ₩79,891 | -0.22% | 7.2만 |
|---|
| 2025.12.05 | ₩79,318 | ₩79,905 | ₩79,318 | ₩79,505 | +0.24% | 4.5만 |
|---|
| 2025.12.04 | ₩79,238 | ₩79,411 | ₩78,811 | ₩79,411 | +0.22% | 1.7만 |
|---|
| 2025.12.03 | ₩79,278 | ₩79,891 | ₩79,184 | ₩79,545 | +0.34% | 6.2만 |
|---|
| 2025.12.02 | ₩79,224 | ₩79,465 | ₩78,598 | ₩79,198 | -0.03% | 1.8만 |
|---|
| 2025.12.01 | ₩78,544 | ₩79,331 | ₩78,544 | ₩78,958 | +0.53% | 17.5만 |
|---|
| 2025.11.28 | ₩78,171 | ₩78,958 | ₩78,117 | ₩78,958 | +1.01% | 3.9만 |
|---|
| 2025.11.26 | ₩77,677 | ₩78,371 | ₩77,677 | ₩78,211 | +0.69% | 8.7만 |
|---|
| 2025.11.25 | ₩75,743 | ₩77,650 | ₩75,743 | ₩77,490 | +2.31% | 4.2만 |
|---|
| 2025.11.24 | ₩76,396 | ₩76,396 | ₩75,476 | ₩75,476 | -1.20% | 7.6만 |
|---|
| 2025.11.21 | ₩74,556 | ₩76,650 | ₩74,556 | ₩76,090 | +2.06% | 8만 |
|---|
| 2025.11.20 | ₩76,810 | ₩76,890 | ₩74,249 | ₩74,355 | -3.20% | 10.2만 |
|---|
| 2025.11.19 | ₩76,837 | ₩77,197 | ₩75,890 | ₩76,063 | -1.01% | 9.6만 |
|---|
| 2025.11.18 | ₩75,423 | ₩76,917 | ₩75,423 | ₩76,570 | +1.52% | 20.8만 |
|---|
| 2025.11.17 | ₩77,117 | ₩77,143 | ₩75,276 | ₩75,716 | -1.82% | 102.7만 |
|---|
| 2025.11.14 | ₩76,623 | ₩77,410 | ₩76,543 | ₩77,237 | +0.80% | 1.6만 |
|---|
| 2025.11.13 | ₩78,171 | ₩78,197 | ₩76,997 | ₩77,157 | -1.30% | 1.4만 |
|---|
| 2025.11.12 | ₩78,704 | ₩79,358 | ₩78,291 | ₩78,291 | -0.53% | 3.3만 |
|---|
| 2025.11.11 | ₩78,464 | ₩78,878 | ₩78,464 | ₩78,664 | +0.26% | 7.8천 |
|---|
| 2025.11.10 | ₩78,011 | ₩78,517 | ₩77,877 | ₩78,384 | +0.48% | 4.7만 |
|---|
| 2025.11.07 | ₩75,729 | ₩77,584 | ₩75,729 | ₩77,584 | +2.45% | 1.1만 |
|---|
| 2025.11.06 | ₩76,503 | ₩76,503 | ₩75,836 | ₩75,956 | -0.71% | 1.3만 |
|---|
| 2025.11.05 | ₩76,650 | ₩77,437 | ₩76,623 | ₩76,850 | +0.26% | 1.1만 |
|---|
| 2025.11.04 | ₩76,517 | ₩76,930 | ₩76,303 | ₩76,637 | +0.16% | 1.6만 |
|---|
| 2025.11.03 | ₩77,984 | ₩77,984 | ₩76,917 | ₩77,664 | -0.41% | 6.5만 |
|---|
| 2025.10.31 | ₩77,584 | ₩78,144 | ₩77,304 | ₩78,104 | +0.67% | 5만 |
|---|
| 2025.10.30 | ₩77,157 | ₩78,011 | ₩77,157 | ₩77,344 | +0.24% | 2.9만 |
|---|
| 2025.10.29 | ₩77,931 | ₩78,651 | ₩77,330 | ₩77,717 | -0.27% | 4만 |
|---|
| 2025.10.28 | ₩79,438 | ₩79,545 | ₩78,624 | ₩78,678 | -0.96% | 3.9만 |
|---|
| 2025.10.27 | ₩80,065 | ₩80,452 | ₩79,758 | ₩80,145 | +0.10% | 2만 |
|---|
| 2025.10.24 | ₩80,438 | ₩80,665 | ₩79,718 | ₩79,771 | -0.83% | 2.3만 |
|---|
| 2025.10.23 | ₩79,705 | ₩80,292 | ₩79,545 | ₩80,052 | +0.44% | 1.2만 |
|---|
| 2025.10.22 | ₩79,505 | ₩79,985 | ₩78,971 | ₩79,425 | -0.10% | 1.1만 |
|---|
| 2025.10.21 | ₩78,611 | ₩79,625 | ₩78,611 | ₩79,518 | +1.15% | 4.5만 |
|---|
| 2025.10.20 | ₩77,730 | ₩78,371 | ₩77,730 | ₩78,211 | +0.62% | 9.4천 |
|---|
| 2025.10.17 | ₩77,130 | ₩77,837 | ₩77,130 | ₩77,224 | +0.12% | 8.9만 |
|---|
| 2025.10.16 | ₩78,971 | ₩78,971 | ₩77,063 | ₩77,504 | -1.86% | 7.1천 |
|---|
| 2025.10.15 | ₩78,771 | ₩79,438 | ₩78,517 | ₩78,784 | +0.02% | 1.5만 |
|---|
| 2025.10.14 | ₩76,090 | ₩78,557 | ₩76,090 | ₩78,357 | +2.98% | 2만 |
|---|
| 2025.10.13 | ₩76,797 | ₩77,077 | ₩76,623 | ₩76,983 | +0.24% | 3만 |
|---|
| 2025.10.10 | ₩77,544 | ₩77,971 | ₩75,850 | ₩75,983 | -2.01% | 4.6만 |
|---|