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 | ₩84,507 | ₩84,814 | ₩84,173 | ₩84,641 | +0.16% | 1.6만 |
| 2026.10.08 | ₩83,959 | ₩84,734 | ₩83,639 | ₩84,547 | +0.70% | 3.7만 |
| 2026.10.07 | ₩83,572 | ₩84,093 | ₩83,532 | ₩83,719 | +0.18% | 2.2만 |
| 2026.10.06 | ₩83,986 | ₩84,480 | ₩83,839 | ₩84,093 | +0.13% | 3.4만 |
| 2026.10.05 | ₩83,772 | ₩83,973 | ₩83,131 | ₩83,585 | -0.22% | 39.5만 |
| 2026.10.02 | ₩83,371 | ₩83,572 | ₩83,091 | ₩83,518 | +0.18% | 2.5만 |
| 2026.10.01 | ₩82,663 | ₩82,824 | ₩81,701 | ₩82,596 | -0.08% | 2만 |
| 2026.09.30 | ₩83,879 | ₩83,946 | ₩82,797 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,810 |
| -1.27% |
| 2.5만 |
| 2026.09.29 | ₩83,973 | ₩83,973 | ₩83,077 | ₩83,745 | -0.27% | 2.2만 |
|---|
| 2026.09.28 | ₩82,650 | ₩84,013 | ₩82,490 | ₩83,799 | +1.39% | 2.5만 |
|---|
| 2026.09.25 | ₩82,997 | ₩83,331 | ₩82,356 | ₩83,224 | +0.27% | 3.1만 |
|---|
| 2026.09.24 | ₩81,955 | ₩82,850 | ₩81,594 | ₩82,837 | +1.08% | 5.5만 |
|---|
| 2026.09.23 | ₩82,917 | ₩82,917 | ₩81,701 | ₩82,156 | -0.92% | 8.7만 |
|---|
| 2026.09.22 | ₩84,520 | ₩84,561 | ₩82,890 | ₩83,331 | -1.41% | 2.7만 |
|---|
| 2026.09.21 | ₩83,265 | ₩83,986 | ₩83,024 | ₩83,759 | +0.59% | 2.8만 |
|---|
| 2026.09.18 | ₩82,997 | ₩82,997 | ₩82,409 | ₩82,530 | -0.56% | 2.9만 |
|---|
| 2026.09.17 | ₩84,307 | ₩84,307 | ₩82,997 | ₩83,011 | -1.54% | 9.8만 |
|---|
| 2026.09.16 | ₩83,532 | ₩84,120 | ₩82,770 | ₩83,278 | -0.30% | 6.3만 |
|---|
| 2026.09.15 | ₩84,641 | ₩84,641 | ₩83,251 | ₩83,385 | -1.48% | 12.4만 |
|---|
| 2026.09.14 | ₩84,080 | ₩85,175 | ₩84,080 | ₩85,055 | +1.16% | 2.9만 |
|---|
| 2026.09.11 | ₩84,414 | ₩84,427 | ₩84,066 | ₩84,293 | -0.14% | 2.9만 |
|---|
| 2026.09.10 | ₩83,572 | ₩84,333 | ₩83,211 | ₩83,385 | -0.22% | 3.2만 |
|---|
| 2026.09.09 | ₩84,774 | ₩84,774 | ₩83,919 | ₩83,986 | -0.93% | 10.1만 |
|---|
| 2026.09.08 | ₩86,164 | ₩86,164 | ₩85,082 | ₩85,202 | -1.12% | 5.8만 |
|---|
| 2026.09.04 | ₩86,752 | ₩87,072 | ₩86,525 | ₩86,565 | -0.22% | 5만 |
|---|
| 2026.09.03 | ₩87,446 | ₩87,473 | ₩86,672 | ₩86,725 | -0.83% | 3.8만 |
|---|
| 2026.09.02 | ₩86,605 | ₩87,540 | ₩86,605 | ₩87,153 | +0.63% | 34만 |
|---|
| 2026.09.01 | ₩86,845 | ₩87,446 | ₩86,231 | ₩86,378 | -0.54% | 7.4만 |
|---|
| 2026.08.31 | ₩89,143 | ₩89,143 | ₩87,299 | ₩87,340 | -2.02% | 8.2만 |
|---|
| 2026.08.28 | ₩89,731 | ₩89,851 | ₩89,384 | ₩89,384 | -0.39% | 2.3만 |
|---|
| 2026.08.27 | ₩90,533 | ₩90,613 | ₩89,304 | ₩89,330 | -1.33% | 5.5만 |
|---|
| 2026.08.26 | ₩91,829 | ₩91,829 | ₩90,987 | ₩91,014 | -0.89% | 2만 |
|---|
| 2026.08.25 | ₩92,149 | ₩92,149 | ₩91,535 | ₩91,896 | -0.28% | 1.8만 |
|---|
| 2026.08.24 | ₩91,134 | ₩92,069 | ₩91,134 | ₩91,936 | +0.88% | 2.9만 |
|---|
| 2026.08.21 | ₩90,613 | ₩90,840 | ₩90,292 | ₩90,800 | +0.21% | 1.2만 |
|---|
| 2026.08.20 | ₩90,493 | ₩91,321 | ₩90,306 | ₩90,306 | -0.21% | 2.2만 |
|---|
| 2026.08.19 | ₩90,987 | ₩91,735 | ₩90,947 | ₩90,947 | -0.04% | 2.3만 |
|---|
| 2026.08.18 | ₩91,228 | ₩91,775 | ₩90,439 | ₩90,560 | -0.73% | 10.6만 |
|---|
| 2026.08.17 | ₩91,775 | ₩91,775 | ₩91,014 | ₩91,161 | -0.67% | 1.5만 |
|---|
| 2026.08.14 | ₩92,230 | ₩92,764 | ₩92,056 | ₩92,123 | -0.12% | 3.8만 |
|---|
| 2026.08.13 | ₩92,043 | ₩92,457 | ₩91,829 | ₩92,230 | +0.20% | 2.3만 |
|---|
| 2026.08.12 | ₩90,386 | ₩91,548 | ₩90,212 | ₩91,521 | +1.26% | 2.1만 |
|---|
| 2026.08.11 | ₩89,531 | ₩90,413 | ₩89,517 | ₩90,065 | +0.60% | 5.6만 |
|---|
| 2026.08.10 | ₩89,651 | ₩89,651 | ₩89,117 | ₩89,638 | -0.01% | 35.8만 |
|---|
| 2026.08.07 | ₩89,998 | ₩90,212 | ₩89,718 | ₩90,159 | +0.18% | 2.5만 |
|---|
| 2026.08.06 | ₩90,212 | ₩90,212 | ₩88,836 | ₩88,943 | -1.41% | 9.2만 |
|---|
| 2026.08.05 | ₩90,493 | ₩90,840 | ₩90,025 | ₩90,172 | -0.35% | 14.5만 |
|---|
| 2026.08.04 | ₩89,865 | ₩90,159 | ₩89,317 | ₩89,825 | -0.04% | 8.9만 |
|---|
| 2026.08.03 | ₩89,785 | ₩90,359 | ₩89,170 | ₩89,264 | -0.58% | 99.3만 |
|---|
| 2026.07.31 | ₩89,611 | ₩89,611 | ₩88,996 | ₩89,344 | -0.30% | 1.2만 |
|---|
| 2026.07.30 | ₩90,386 | ₩90,386 | ₩88,929 | ₩89,584 | -0.89% | 2.6만 |
|---|
| 2026.07.29 | ₩89,985 | ₩91,334 | ₩89,985 | ₩90,640 | +0.73% | 5.7만 |
|---|
| 2026.07.28 | ₩89,223 | ₩90,640 | ₩89,223 | ₩90,586 | +1.53% | 1.1만 |
|---|
| 2026.07.27 | ₩87,593 | ₩89,090 | ₩87,593 | ₩89,050 | +1.66% | 2.7만 |
|---|
| 2026.07.24 | ₩86,725 | ₩87,914 | ₩86,645 | ₩86,885 | +0.18% | 4.9만 |
|---|
| 2026.07.23 | ₩86,137 | ₩86,631 | ₩85,750 | ₩86,191 | +0.06% | 4.4만 |
|---|
| 2026.07.22 | ₩87,633 | ₩87,834 | ₩86,912 | ₩87,166 | -0.53% | 4.9만 |
|---|
| 2026.07.21 | ₩88,048 | ₩88,048 | ₩87,299 | ₩87,633 | -0.47% | 3.5만 |
|---|
| 2026.07.20 | ₩88,315 | ₩88,676 | ₩87,754 | ₩87,847 | -0.53% | 3.8만 |
|---|
| 2026.07.17 | ₩88,315 | ₩88,408 | ₩87,660 | ₩87,767 | -0.62% | 1.9만 |
|---|
| 2026.07.16 | ₩88,048 | ₩88,502 | ₩87,941 | ₩88,502 | +0.52% | 2만 |
|---|
| 2026.07.15 | ₩88,021 | ₩88,903 | ₩87,660 | ₩87,874 | -0.17% | 5.3만 |
|---|
| 2026.07.14 | ₩88,275 | ₩88,435 | ₩87,446 | ₩87,460 | -0.92% | 2만 |
|---|
| 2026.07.13 | ₩88,943 | ₩89,090 | ₩88,061 | ₩88,101 | -0.95% | 1.1만 |
|---|
| 2026.07.10 | ₩88,261 | ₩88,863 | ₩88,261 | ₩88,462 | +0.23% | 1.3만 |
|---|
| 2026.07.09 | ₩87,527 | ₩88,716 | ₩87,353 | ₩88,288 | +0.87% | 4.8만 |
|---|
| 2026.07.08 | ₩88,288 | ₩88,288 | ₩87,313 | ₩87,500 | -0.89% | 1.3만 |
|---|
| 2026.07.07 | ₩88,863 | ₩89,424 | ₩88,756 | ₩88,876 | +0.02% | 2.1만 |
|---|
| 2026.07.06 | ₩89,838 | ₩89,838 | ₩88,542 | ₩88,569 | -1.41% | 20.2만 |
|---|
| 2026.07.02 | ₩89,076 | ₩89,905 | ₩88,889 | ₩89,825 | +0.84% | 4.6만 |
|---|
| 2026.07.01 | ₩88,809 | ₩89,638 | ₩88,809 | ₩88,876 | +0.08% | 2만 |
|---|
| 2026.06.30 | ₩90,025 | ₩90,025 | ₩88,903 | ₩88,943 | -1.20% | 8.1만 |
|---|
| 2026.06.29 | ₩90,346 | ₩90,720 | ₩89,865 | ₩90,012 | -0.37% | 3.6만 |
|---|
| 2026.06.26 | ₩88,168 | ₩90,346 | ₩88,168 | ₩90,346 | +2.47% | 2.6만 |
|---|
| 2026.06.25 | ₩88,595 | ₩89,384 | ₩87,968 | ₩88,168 | -0.48% | 10.6만 |
|---|
| 2026.06.24 | ₩87,126 | ₩89,143 | ₩87,126 | ₩88,235 | +1.27% | 7.8만 |
|---|
| 2026.06.23 | ₩86,391 | ₩87,259 | ₩86,311 | ₩86,952 | +0.65% | 2.3만 |
|---|
| 2026.06.22 | ₩87,446 | ₩87,446 | ₩86,618 | ₩86,618 | -0.95% | 2.6만 |
|---|
| 2026.06.18 | ₩87,460 | ₩87,847 | ₩87,313 | ₩87,473 | +0.02% | 1.6만 |
|---|
| 2026.06.17 | ₩87,433 | ₩87,714 | ₩86,297 | ₩86,538 | -1.02% | 1.7만 |
|---|
| 2026.06.16 | ₩87,326 | ₩87,954 | ₩87,326 | ₩87,740 | +0.47% | 9만 |
|---|
| 2026.06.15 | ₩87,660 | ₩87,887 | ₩87,032 | ₩87,299 | -0.41% | 8.6만 |
|---|
| 2026.06.12 | ₩87,460 | ₩87,740 | ₩86,685 | ₩87,112 | -0.40% | 7만 |
|---|
| 2026.06.11 | ₩85,108 | ₩86,885 | ₩85,108 | ₩86,885 | +2.09% | 1.7만 |
|---|
| 2026.06.10 | ₩84,921 | ₩85,963 | ₩84,881 | ₩84,881 | -0.05% | 3.7만 |
|---|
| 2026.06.09 | ₩84,614 | ₩85,950 | ₩84,454 | ₩85,295 | +0.81% | 2.8만 |
|---|
| 2026.06.08 | ₩84,400 | ₩84,881 | ₩84,106 | ₩84,133 | -0.32% | 3만 |
|---|
| 2026.06.05 | ₩83,599 | ₩84,547 | ₩83,599 | ₩84,173 | +0.69% | 1.1만 |
|---|
| 2026.06.04 | ₩83,933 | ₩84,627 | ₩83,812 | ₩83,852 | -0.10% | 1.8만 |
|---|
| 2026.06.03 | ₩83,465 | ₩83,465 | ₩82,930 | ₩83,118 | -0.42% | 2.1만 |
|---|
| 2026.06.02 | ₩84,801 | ₩84,801 | ₩83,786 | ₩84,013 | -0.93% | 14.6만 |
|---|
| 2026.06.01 | ₩83,345 | ₩85,282 | ₩83,345 | ₩85,135 | +2.15% | 16.9만 |
|---|
| 2026.05.29 | ₩83,946 | ₩84,400 | ₩83,759 | ₩83,959 | +0.02% | 8.3만 |
|---|
| 2026.05.28 | ₩83,104 | ₩83,986 | ₩82,784 | ₩83,812 | +0.85% | 3.6만 |
|---|
| 2026.05.27 | ₩82,797 | ₩84,160 | ₩82,797 | ₩83,532 | +0.89% | 8.5천 |
|---|
| 2026.05.26 | ₩81,528 | ₩82,369 | ₩81,528 | ₩82,369 | +1.03% | 2.2만 |
|---|
| 2026.05.22 | ₩80,846 | ₩81,287 | ₩80,619 | ₩80,980 | +0.17% | 1.1만 |
|---|
| 2026.05.21 | ₩79,230 | ₩80,993 | ₩78,708 | ₩80,592 | +1.72% | 6.7천 |
|---|
| 2026.05.20 | ₩78,214 | ₩80,472 | ₩77,426 | ₩80,085 | +2.39% | 1.6만 |
|---|
| 2026.05.19 | ₩79,002 | ₩79,096 | ₩78,054 | ₩78,054 | -1.20% | 1.2만 |
|---|
| 2026.05.18 | ₩79,109 | ₩80,218 | ₩78,989 | ₩79,403 | +0.37% | 8.2천 |
|---|
| 2026.05.15 | ₩78,962 | ₩79,176 | ₩78,695 | ₩78,976 | +0.02% | 9.8천 |
|---|
| 2026.05.14 | ₩79,523 | ₩80,526 | ₩79,523 | ₩79,564 | +0.05% | 2.5만 |
|---|
| 2026.05.13 | ₩78,468 | ₩78,708 | ₩77,947 | ₩78,708 | +0.31% | 4.2만 |
|---|
| 2026.05.12 | ₩79,056 | ₩79,256 | ₩78,334 | ₩78,615 | -0.56% | 8.5만 |
|---|
| 2026.05.11 | ₩80,526 | ₩80,579 | ₩79,029 | ₩79,216 | -1.63% | 13.2만 |
|---|
| 2026.05.08 | ₩81,768 | ₩81,888 | ₩80,793 | ₩80,993 | -0.95% | 4.7만 |
|---|
| 2026.05.07 | ₩82,596 | ₩82,917 | ₩81,501 | ₩81,942 | -0.79% | 3.2만 |
|---|
| 2026.05.06 | ₩82,623 | ₩82,623 | ₩81,982 | ₩82,303 | -0.39% | 1.4만 |
|---|
| 2026.05.05 | ₩80,258 | ₩81,033 | ₩80,205 | ₩80,753 | +0.62% | 1.5만 |
|---|
| 2026.05.04 | ₩81,127 | ₩81,501 | ₩79,737 | ₩79,791 | -1.65% | 1.6만 |
|---|
| 2026.05.01 | ₩81,848 | ₩82,035 | ₩81,474 | ₩81,488 | -0.44% | 3.9만 |
|---|
| 2026.04.30 | ₩81,154 | ₩81,728 | ₩81,154 | ₩81,554 | +0.49% | 2.5만 |
|---|
| 2026.04.29 | ₩80,178 | ₩80,699 | ₩80,178 | ₩80,659 | +0.60% | 1.3만 |
|---|
| 2026.04.28 | ₩81,113 | ₩81,501 | ₩80,272 | ₩80,619 | -0.61% | 1.8만 |
|---|
| 2026.04.27 | ₩81,541 | ₩81,862 | ₩81,434 | ₩81,434 | -0.13% | 3.9만 |
|---|
| 2026.04.24 | ₩81,234 | ₩81,661 | ₩80,886 | ₩81,568 | +0.41% | 5.7천 |
|---|
| 2026.04.23 | ₩81,902 | ₩81,902 | ₩80,312 | ₩81,180 | -0.88% | 1.6만 |
|---|
| 2026.04.22 | ₩84,080 | ₩84,080 | ₩82,022 | ₩82,409 | -1.99% | 3.4만 |
|---|
| 2026.04.21 | ₩85,456 | ₩85,643 | ₩83,385 | ₩83,505 | -2.28% | 6.6만 |
|---|
| 2026.04.20 | ₩84,627 | ₩85,469 | ₩84,627 | ₩85,095 | +0.55% | 1.9만 |
|---|
| 2026.04.17 | ₩84,427 | ₩86,244 | ₩84,427 | ₩85,322 | +1.06% | 3.1만 |
|---|
| 2026.04.16 | ₩83,572 | ₩83,839 | ₩82,423 | ₩82,423 | -1.37% | 1.8만 |
|---|
| 2026.04.15 | ₩83,318 | ₩83,786 | ₩83,211 | ₩83,358 | +0.05% | 1.6만 |
|---|
| 2026.04.14 | ₩82,369 | ₩83,411 | ₩82,369 | ₩83,411 | +1.27% | 8.7천 |
|---|
| 2026.04.13 | ₩80,245 | ₩81,848 | ₩79,991 | ₩81,835 | +1.98% | 6.1천 |
|---|
| 2026.04.10 | ₩81,287 | ₩81,367 | ₩80,526 | ₩80,819 | -0.58% | 3.5만 |
|---|
| 2026.04.09 | ₩80,793 | ₩81,661 | ₩79,804 | ₩81,300 | +0.63% | 8.1천 |
|---|
| 2026.04.08 | ₩81,194 | ₩83,278 | ₩81,033 | ₩81,287 | +0.12% | 2.5만 |
|---|
| 2026.04.07 | ₩78,548 | ₩78,735 | ₩77,653 | ₩78,107 | -0.56% | 1.7만 |
|---|
| 2026.04.06 | ₩78,254 | ₩79,016 | ₩78,067 | ₩78,882 | +0.80% | 1.7만 |
|---|
| 2026.04.02 | ₩76,718 | ₩78,829 | ₩76,504 | ₩78,268 | +2.02% | 7.9천 |
|---|
| 2026.04.01 | ₩78,134 | ₩78,735 | ₩78,081 | ₩78,401 | +0.34% | 1.3만 |
|---|
| 2026.03.31 | ₩75,863 | ₩77,546 | ₩75,368 | ₩77,466 | +2.11% | 1.2만 |
|---|
| 2026.03.30 | ₩75,702 | ₩75,889 | ₩74,540 | ₩74,727 | -1.29% | 1.3만 |
|---|
| 2026.03.27 | ₩76,865 | ₩76,865 | ₩75,034 | ₩75,275 | -2.07% | 1.9만 |
|---|
| 2026.03.26 | ₩78,602 | ₩78,602 | ₩77,252 | ₩77,319 | -1.63% | 5.8천 |
|---|
| 2026.03.25 | ₩79,163 | ₩79,163 | ₩77,893 | ₩78,308 | -1.08% | 1.4만 |
|---|
| 2026.03.24 | ₩77,453 | ₩78,401 | ₩77,132 | ₩78,174 | +0.93% | 1.4만 |
|---|
| 2026.03.23 | ₩77,720 | ₩79,323 | ₩77,720 | ₩78,214 | +0.64% | 11.4만 |
|---|
| 2026.03.20 | ₩77,493 | ₩77,493 | ₩75,809 | ₩76,170 | -1.71% | 2만 |
|---|
| 2026.03.19 | ₩76,477 | ₩78,014 | ₩76,477 | ₩77,613 | +1.48% | 9.4만 |
|---|
| 2026.03.18 | ₩78,094 | ₩78,441 | ₩77,199 | ₩77,199 | -1.15% | 1.4만 |
|---|
| 2026.03.17 | ₩78,535 | ₩79,457 | ₩78,535 | ₩78,615 | +0.10% | 2.1만 |
|---|
| 2026.03.16 | ₩77,466 | ₩78,161 | ₩77,306 | ₩77,733 | +0.34% | 3만 |
|---|
| 2026.03.13 | ₩77,199 | ₩77,613 | ₩76,557 | ₩76,718 | -0.62% | 2.1만 |
|---|
| 2026.03.12 | ₩77,706 | ₩77,706 | ₩76,678 | ₩76,678 | -1.32% | 1.2만 |
|---|
| 2026.03.11 | ₩78,949 | ₩79,123 | ₩78,388 | ₩78,829 | -0.15% | 7.6천 |
|---|
| 2026.03.10 | ₩79,363 | ₩80,566 | ₩78,495 | ₩79,056 | -0.39% | 1.4만 |
|---|
| 2026.03.09 | ₩77,666 | ₩79,844 | ₩76,263 | ₩79,844 | +2.80% | 3만 |
|---|
| 2026.03.06 | ₩79,203 | ₩79,510 | ₩78,415 | ₩79,230 | +0.03% | 2.4만 |
|---|
| 2026.03.05 | ₩80,566 | ₩81,447 | ₩80,151 | ₩80,739 | +0.22% | 2.2만 |
|---|
| 2026.03.04 | ₩81,194 | ₩81,514 | ₩80,926 | ₩80,940 | -0.31% | 5.7만 |
|---|
| 2026.03.03 | ₩79,791 | ₩81,407 | ₩78,815 | ₩80,659 | +1.09% | 3.7만 |
|---|
| 2026.03.02 | ₩80,953 | ₩81,661 | ₩80,726 | ₩81,354 | +0.50% | 4.3만 |
|---|
| 2026.02.27 | ₩81,969 | ₩82,476 | ₩81,608 | ₩82,383 | +0.51% | 1.8만 |
|---|
| 2026.02.26 | ₩81,367 | ₩83,051 | ₩81,367 | ₩82,944 | +1.94% | 1.3만 |
|---|
| 2026.02.25 | ₩81,140 | ₩81,140 | ₩80,539 | ₩80,993 | -0.18% | 1.4만 |
|---|
| 2026.02.24 | ₩80,392 | ₩81,300 | ₩80,111 | ₩80,953 | +0.70% | 3만 |
|---|
| 2026.02.23 | ₩81,621 | ₩81,835 | ₩79,644 | ₩80,018 | -1.96% | 4만 |
|---|
| 2026.02.20 | ₩81,554 | ₩82,356 | ₩81,327 | ₩82,115 | +0.69% | 1.5만 |
|---|
| 2026.02.19 | ₩82,062 | ₩82,062 | ₩81,100 | ₩81,795 | -0.33% | 2.7만 |
|---|
| 2026.02.18 | ₩81,314 | ₩82,864 | ₩81,300 | ₩82,209 | +1.10% | 2.5만 |
|---|
| 2026.02.17 | ₩80,526 | ₩81,434 | ₩80,526 | ₩81,194 | +0.83% | 2.5만 |
|---|
| 2026.02.13 | ₩80,338 | ₩80,526 | ₩79,871 | ₩80,165 | -0.22% | 3.4만 |
|---|
| 2026.02.12 | ₩81,501 | ₩82,196 | ₩79,884 | ₩80,151 | -1.66% | 29.6만 |
|---|
| 2026.02.11 | ₩82,383 | ₩82,383 | ₩80,913 | ₩80,953 | -1.74% | 4.6만 |
|---|
| 2026.02.10 | ₩81,581 | ₩82,623 | ₩81,581 | ₩82,169 | +0.72% | 4.5만 |
|---|
| 2026.02.09 | ₩81,247 | ₩81,688 | ₩80,940 | ₩81,381 | +0.16% | 11만 |
|---|
| 2026.02.06 | ₩79,804 | ₩81,421 | ₩79,804 | ₩81,274 | +1.84% | 1.7만 |
|---|
| 2026.02.05 | ₩80,138 | ₩80,285 | ₩79,283 | ₩79,283 | -1.07% | 1.2만 |
|---|
| 2026.02.04 | ₩81,020 | ₩81,287 | ₩80,192 | ₩80,566 | -0.56% | 1.5만 |
|---|
| 2026.02.03 | ₩81,381 | ₩81,407 | ₩80,085 | ₩80,699 | -0.84% | 2.6만 |
|---|
| 2026.02.02 | ₩80,419 | ₩81,835 | ₩80,419 | ₩81,421 | +1.25% | 2.3만 |
|---|
| 2026.01.30 | ₩80,338 | ₩80,833 | ₩79,724 | ₩80,432 | +0.12% | 2.3만 |
|---|
| 2026.01.29 | ₩80,619 | ₩80,900 | ₩80,031 | ₩80,900 | +0.35% | 2.8만 |
|---|
| 2026.01.28 | ₩81,180 | ₩81,528 | ₩80,699 | ₩80,779 | -0.49% | 3.9만 |
|---|
| 2026.01.27 | ₩81,194 | ₩81,474 | ₩80,793 | ₩81,007 | -0.23% | 1.6만 |
|---|
| 2026.01.26 | ₩81,768 | ₩82,129 | ₩81,154 | ₩81,167 | -0.74% | 1.8만 |
|---|
| 2026.01.23 | ₩81,755 | ₩81,822 | ₩81,354 | ₩81,661 | -0.11% | 1.3만 |
|---|
| 2026.01.22 | ₩82,423 | ₩82,784 | ₩81,621 | ₩81,675 | -0.91% | 2.5만 |
|---|
| 2026.01.21 | ₩81,341 | ₩81,969 | ₩80,953 | ₩81,701 | +0.44% | 2.9만 |
|---|
| 2026.01.20 | ₩81,327 | ₩81,862 | ₩80,739 | ₩80,926 | -0.49% | 3.4만 |
|---|
| 2026.01.16 | ₩83,158 | ₩83,251 | ₩82,423 | ₩82,463 | -0.84% | 3.8만 |
|---|
| 2026.01.15 | ₩82,770 | ₩83,331 | ₩82,757 | ₩82,957 | +0.23% | 3.2만 |
|---|
| 2026.01.14 | ₩82,850 | ₩82,850 | ₩82,062 | ₩82,490 | -0.44% | 2.9만 |
|---|
| 2026.01.13 | ₩82,369 | ₩83,011 | ₩82,369 | ₩82,944 | +0.70% | 7.5만 |
|---|
| 2026.01.12 | ₩82,142 | ₩82,743 | ₩81,554 | ₩82,583 | +0.54% | 3.9만 |
|---|
| 2026.01.09 | ₩83,224 | ₩83,224 | ₩82,289 | ₩82,677 | -0.66% | 6.5만 |
|---|
| 2026.01.08 | ₩82,049 | ₩83,251 | ₩82,049 | ₩82,984 | +1.14% | 5.5만 |
|---|
| 2026.01.07 | ₩83,024 | ₩83,051 | ₩82,022 | ₩82,142 | -1.06% | 2.3만 |
|---|
| 2026.01.06 | ₩82,503 | ₩83,184 | ₩82,503 | ₩82,877 | +0.45% | 8.2만 |
|---|
| 2026.01.05 | ₩81,848 | ₩83,184 | ₩81,848 | ₩82,637 | +0.96% | 10.8만 |
|---|
| 2026.01.02 | ₩82,115 | ₩82,115 | ₩81,421 | ₩82,049 | -0.08% | 13.5만 |
|---|
| 2025.12.31 | ₩82,436 | ₩82,436 | ₩81,875 | ₩81,942 | -0.60% | 2.4만 |
|---|
| 2025.12.30 | ₩82,409 | ₩82,743 | ₩82,409 | ₩82,570 | +0.19% | 2만 |
|---|
| 2025.12.29 | ₩82,730 | ₩82,850 | ₩82,262 | ₩82,503 | -0.27% | 3.7만 |
|---|
| 2025.12.26 | ₩82,824 | ₩83,091 | ₩82,743 | ₩82,930 | +0.13% | 2.7만 |
|---|
| 2025.12.24 | ₩82,650 | ₩83,024 | ₩82,583 | ₩82,984 | +0.40% | 2.1만 |
|---|
| 2025.12.23 | ₩83,077 | ₩83,104 | ₩82,663 | ₩82,717 | -0.43% | 3.2만 |
|---|
| 2025.12.22 | ₩82,810 | ₩83,358 | ₩82,810 | ₩83,091 | +0.34% | 2.8만 |
|---|
| 2025.12.19 | ₩81,902 | ₩82,837 | ₩81,902 | ₩82,423 | +0.64% | 2만 |
|---|
| 2025.12.18 | ₩81,822 | ₩82,423 | ₩81,621 | ₩81,795 | -0.03% | 2.3만 |
|---|
| 2025.12.17 | ₩81,728 | ₩82,236 | ₩81,140 | ₩81,140 | -0.72% | 2.3만 |
|---|
| 2025.12.16 | ₩81,795 | ₩82,276 | ₩81,594 | ₩81,808 | +0.02% | 2.6만 |
|---|
| 2025.12.15 | ₩82,209 | ₩82,209 | ₩81,688 | ₩81,902 | -0.37% | 3.5만 |
|---|
| 2025.12.12 | ₩82,784 | ₩82,784 | ₩81,995 | ₩82,035 | -0.90% | 4.8만 |
|---|
| 2025.12.11 | ₩81,341 | ₩82,169 | ₩81,341 | ₩82,142 | +0.99% | 2.4만 |
|---|
| 2025.12.10 | ₩80,606 | ₩81,260 | ₩80,205 | ₩80,940 | +0.41% | 2.4만 |
|---|
| 2025.12.09 | ₩79,884 | ₩80,793 | ₩79,884 | ₩80,592 | +0.89% | 5만 |
|---|
| 2025.12.08 | ₩80,192 | ₩80,245 | ₩79,737 | ₩80,018 | -0.22% | 7.2만 |
|---|
| 2025.12.05 | ₩79,443 | ₩80,031 | ₩79,443 | ₩79,630 | +0.24% | 4.5만 |
|---|
| 2025.12.04 | ₩79,363 | ₩79,537 | ₩78,936 | ₩79,537 | +0.22% | 1.7만 |
|---|
| 2025.12.03 | ₩79,403 | ₩80,018 | ₩79,310 | ₩79,670 | +0.34% | 6.2만 |
|---|
| 2025.12.02 | ₩79,350 | ₩79,590 | ₩78,722 | ₩79,323 | -0.03% | 1.8만 |
|---|
| 2025.12.01 | ₩78,668 | ₩79,457 | ₩78,668 | ₩79,083 | +0.53% | 17.5만 |
|---|
| 2025.11.28 | ₩78,294 | ₩79,083 | ₩78,241 | ₩79,083 | +1.01% | 3.9만 |
|---|
| 2025.11.26 | ₩77,800 | ₩78,495 | ₩77,800 | ₩78,334 | +0.69% | 8.7만 |
|---|
| 2025.11.25 | ₩75,863 | ₩77,773 | ₩75,863 | ₩77,613 | +2.31% | 4.2만 |
|---|
| 2025.11.24 | ₩76,517 | ₩76,517 | ₩75,595 | ₩75,595 | -1.20% | 7.6만 |
|---|
| 2025.11.21 | ₩74,674 | ₩76,771 | ₩74,674 | ₩76,210 | +2.06% | 8만 |
|---|
| 2025.11.20 | ₩76,931 | ₩77,012 | ₩74,366 | ₩74,473 | -3.20% | 10.2만 |
|---|
| 2025.11.19 | ₩76,958 | ₩77,319 | ₩76,010 | ₩76,183 | -1.01% | 9.6만 |
|---|
| 2025.11.18 | ₩75,542 | ₩77,038 | ₩75,542 | ₩76,691 | +1.52% | 20.8만 |
|---|
| 2025.11.17 | ₩77,239 | ₩77,266 | ₩75,395 | ₩75,836 | -1.82% | 102.7만 |
|---|
| 2025.11.14 | ₩76,744 | ₩77,533 | ₩76,664 | ₩77,359 | +0.80% | 1.6만 |
|---|
| 2025.11.13 | ₩78,294 | ₩78,321 | ₩77,119 | ₩77,279 | -1.30% | 1.4만 |
|---|
| 2025.11.12 | ₩78,829 | ₩79,483 | ₩78,415 | ₩78,415 | -0.53% | 3.3만 |
|---|
| 2025.11.11 | ₩78,588 | ₩79,002 | ₩78,588 | ₩78,789 | +0.26% | 7.8천 |
|---|
| 2025.11.10 | ₩78,134 | ₩78,642 | ₩78,000 | ₩78,508 | +0.48% | 4.7만 |
|---|
| 2025.11.07 | ₩75,849 | ₩77,706 | ₩75,849 | ₩77,706 | +2.45% | 1.1만 |
|---|
| 2025.11.06 | ₩76,624 | ₩76,624 | ₩75,956 | ₩76,076 | -0.71% | 1.3만 |
|---|
| 2025.11.05 | ₩76,771 | ₩77,559 | ₩76,744 | ₩76,972 | +0.26% | 1.1만 |
|---|
| 2025.11.04 | ₩76,638 | ₩77,052 | ₩76,424 | ₩76,758 | +0.16% | 1.6만 |
|---|
| 2025.11.03 | ₩78,107 | ₩78,107 | ₩77,038 | ₩77,787 | -0.41% | 6.5만 |
|---|
| 2025.10.31 | ₩77,706 | ₩78,268 | ₩77,426 | ₩78,227 | +0.67% | 5만 |
|---|
| 2025.10.30 | ₩77,279 | ₩78,134 | ₩77,279 | ₩77,466 | +0.24% | 2.9만 |
|---|
| 2025.10.29 | ₩78,054 | ₩78,775 | ₩77,453 | ₩77,840 | -0.27% | 4만 |
|---|
| 2025.10.28 | ₩79,564 | ₩79,670 | ₩78,749 | ₩78,802 | -0.96% | 3.9만 |
|---|
| 2025.10.27 | ₩80,192 | ₩80,579 | ₩79,884 | ₩80,272 | +0.10% | 2만 |
|---|
| 2025.10.24 | ₩80,566 | ₩80,793 | ₩79,844 | ₩79,898 | -0.83% | 2.3만 |
|---|
| 2025.10.23 | ₩79,831 | ₩80,419 | ₩79,670 | ₩80,178 | +0.44% | 1.2만 |
|---|
| 2025.10.22 | ₩79,630 | ₩80,111 | ₩79,096 | ₩79,550 | -0.10% | 1.1만 |
|---|
| 2025.10.21 | ₩78,735 | ₩79,751 | ₩78,735 | ₩79,644 | +1.15% | 4.5만 |
|---|
| 2025.10.20 | ₩77,853 | ₩78,495 | ₩77,853 | ₩78,334 | +0.62% | 9.4천 |
|---|
| 2025.10.17 | ₩77,252 | ₩77,960 | ₩77,252 | ₩77,346 | +0.12% | 8.9만 |
|---|
| 2025.10.16 | ₩79,096 | ₩79,096 | ₩77,185 | ₩77,626 | -1.86% | 7.1천 |
|---|
| 2025.10.15 | ₩78,896 | ₩79,564 | ₩78,642 | ₩78,909 | +0.02% | 1.5만 |
|---|
| 2025.10.14 | ₩76,210 | ₩78,682 | ₩76,210 | ₩78,481 | +2.98% | 2만 |
|---|
| 2025.10.13 | ₩76,918 | ₩77,199 | ₩76,744 | ₩77,105 | +0.24% | 3만 |
|---|
| 2025.10.10 | ₩77,666 | ₩78,094 | ₩75,970 | ₩76,103 | -2.01% | 4.6만 |
|---|