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 | ₩84,545 | ₩84,852 | ₩84,211 | ₩84,679 | +0.16% | 1.6만 |
| 2026.10.08 | ₩83,997 | ₩84,772 | ₩83,676 | ₩84,585 | +0.70% | 3.7만 |
| 2026.10.07 | ₩83,609 | ₩84,131 | ₩83,569 | ₩83,756 | +0.18% | 2.2만 |
| 2026.10.06 | ₩84,024 | ₩84,518 | ₩83,877 | ₩84,131 | +0.13% | 3.4만 |
| 2026.10.05 | ₩83,810 | ₩84,010 | ₩83,168 | ₩83,623 | -0.22% | 39.5만 |
| 2026.10.02 | ₩83,409 | ₩83,609 | ₩83,128 | ₩83,556 | +0.18% | 2.5만 |
| 2026.10.01 | ₩82,700 | ₩82,861 | ₩81,738 | ₩82,634 | -0.08% | 2만 |
| 2026.09.30 | ₩83,917 | ₩83,984 | ₩82,834 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,847 |
| -1.27% |
| 2.5만 |
| 2026.09.29 | ₩84,010 | ₩84,010 | ₩83,115 | ₩83,783 | -0.27% | 2.2만 |
|---|
| 2026.09.28 | ₩82,687 | ₩84,050 | ₩82,527 | ₩83,837 | +1.39% | 2.5만 |
|---|
| 2026.09.25 | ₩83,035 | ₩83,369 | ₩82,393 | ₩83,262 | +0.27% | 3.1만 |
|---|
| 2026.09.24 | ₩81,992 | ₩82,888 | ₩81,631 | ₩82,874 | +1.08% | 5.5만 |
|---|
| 2026.09.23 | ₩82,954 | ₩82,954 | ₩81,738 | ₩82,192 | -0.92% | 8.7만 |
|---|
| 2026.09.22 | ₩84,558 | ₩84,598 | ₩82,928 | ₩83,369 | -1.41% | 2.7만 |
|---|
| 2026.09.21 | ₩83,302 | ₩84,024 | ₩83,061 | ₩83,796 | +0.59% | 2.8만 |
|---|
| 2026.09.18 | ₩83,035 | ₩83,035 | ₩82,446 | ₩82,567 | -0.56% | 2.9만 |
|---|
| 2026.09.17 | ₩84,345 | ₩84,345 | ₩83,035 | ₩83,048 | -1.54% | 9.8만 |
|---|
| 2026.09.16 | ₩83,569 | ₩84,157 | ₩82,807 | ₩83,315 | -0.30% | 6.3만 |
|---|
| 2026.09.15 | ₩84,679 | ₩84,679 | ₩83,289 | ₩83,422 | -1.48% | 12.4만 |
|---|
| 2026.09.14 | ₩84,117 | ₩85,213 | ₩84,117 | ₩85,093 | +1.16% | 2.9만 |
|---|
| 2026.09.11 | ₩84,451 | ₩84,465 | ₩84,104 | ₩84,331 | -0.14% | 2.9만 |
|---|
| 2026.09.10 | ₩83,609 | ₩84,371 | ₩83,248 | ₩83,422 | -0.22% | 3.2만 |
|---|
| 2026.09.09 | ₩84,812 | ₩84,812 | ₩83,957 | ₩84,024 | -0.93% | 10.1만 |
|---|
| 2026.09.08 | ₩86,202 | ₩86,202 | ₩85,120 | ₩85,240 | -1.12% | 5.8만 |
|---|
| 2026.09.04 | ₩86,791 | ₩87,111 | ₩86,563 | ₩86,603 | -0.22% | 5만 |
|---|
| 2026.09.03 | ₩87,486 | ₩87,512 | ₩86,710 | ₩86,764 | -0.83% | 3.8만 |
|---|
| 2026.09.02 | ₩86,644 | ₩87,579 | ₩86,644 | ₩87,192 | +0.63% | 34만 |
|---|
| 2026.09.01 | ₩86,884 | ₩87,486 | ₩86,269 | ₩86,416 | -0.54% | 7.4만 |
|---|
| 2026.08.31 | ₩89,183 | ₩89,183 | ₩87,339 | ₩87,379 | -2.02% | 8.2만 |
|---|
| 2026.08.28 | ₩89,771 | ₩89,892 | ₩89,424 | ₩89,424 | -0.39% | 2.3만 |
|---|
| 2026.08.27 | ₩90,573 | ₩90,654 | ₩89,344 | ₩89,370 | -1.33% | 5.5만 |
|---|
| 2026.08.26 | ₩91,870 | ₩91,870 | ₩91,028 | ₩91,055 | -0.89% | 2만 |
|---|
| 2026.08.25 | ₩92,191 | ₩92,191 | ₩91,576 | ₩91,937 | -0.28% | 1.8만 |
|---|
| 2026.08.24 | ₩91,175 | ₩92,111 | ₩91,175 | ₩91,977 | +0.88% | 2.9만 |
|---|
| 2026.08.21 | ₩90,654 | ₩90,881 | ₩90,333 | ₩90,841 | +0.21% | 1.2만 |
|---|
| 2026.08.20 | ₩90,533 | ₩91,362 | ₩90,346 | ₩90,346 | -0.21% | 2.2만 |
|---|
| 2026.08.19 | ₩91,028 | ₩91,776 | ₩90,988 | ₩90,988 | -0.04% | 2.3만 |
|---|
| 2026.08.18 | ₩91,269 | ₩91,817 | ₩90,480 | ₩90,600 | -0.73% | 10.6만 |
|---|
| 2026.08.17 | ₩91,817 | ₩91,817 | ₩91,055 | ₩91,202 | -0.67% | 1.5만 |
|---|
| 2026.08.14 | ₩92,271 | ₩92,806 | ₩92,097 | ₩92,164 | -0.12% | 3.8만 |
|---|
| 2026.08.13 | ₩92,084 | ₩92,498 | ₩91,870 | ₩92,271 | +0.20% | 2.3만 |
|---|
| 2026.08.12 | ₩90,426 | ₩91,589 | ₩90,253 | ₩91,563 | +1.26% | 2.1만 |
|---|
| 2026.08.11 | ₩89,571 | ₩90,453 | ₩89,558 | ₩90,106 | +0.60% | 5.6만 |
|---|
| 2026.08.10 | ₩89,691 | ₩89,691 | ₩89,157 | ₩89,678 | -0.01% | 35.8만 |
|---|
| 2026.08.07 | ₩90,039 | ₩90,253 | ₩89,758 | ₩90,199 | +0.18% | 2.5만 |
|---|
| 2026.08.06 | ₩90,253 | ₩90,253 | ₩88,876 | ₩88,983 | -1.41% | 9.2만 |
|---|
| 2026.08.05 | ₩90,533 | ₩90,881 | ₩90,065 | ₩90,213 | -0.35% | 14.5만 |
|---|
| 2026.08.04 | ₩89,905 | ₩90,199 | ₩89,357 | ₩89,865 | -0.04% | 8.9만 |
|---|
| 2026.08.03 | ₩89,825 | ₩90,400 | ₩89,210 | ₩89,304 | -0.58% | 99.3만 |
|---|
| 2026.07.31 | ₩89,651 | ₩89,651 | ₩89,036 | ₩89,384 | -0.30% | 1.2만 |
|---|
| 2026.07.30 | ₩90,426 | ₩90,426 | ₩88,969 | ₩89,624 | -0.89% | 2.6만 |
|---|
| 2026.07.29 | ₩90,025 | ₩91,375 | ₩90,025 | ₩90,680 | +0.73% | 5.7만 |
|---|
| 2026.07.28 | ₩89,263 | ₩90,680 | ₩89,263 | ₩90,627 | +1.53% | 1.1만 |
|---|
| 2026.07.27 | ₩87,633 | ₩89,130 | ₩87,633 | ₩89,090 | +1.66% | 2.7만 |
|---|
| 2026.07.24 | ₩86,764 | ₩87,954 | ₩86,684 | ₩86,924 | +0.18% | 4.9만 |
|---|
| 2026.07.23 | ₩86,176 | ₩86,670 | ₩85,788 | ₩86,229 | +0.06% | 4.4만 |
|---|
| 2026.07.22 | ₩87,673 | ₩87,873 | ₩86,951 | ₩87,205 | -0.53% | 4.9만 |
|---|
| 2026.07.21 | ₩88,087 | ₩88,087 | ₩87,339 | ₩87,673 | -0.47% | 3.5만 |
|---|
| 2026.07.20 | ₩88,355 | ₩88,715 | ₩87,793 | ₩87,887 | -0.53% | 3.8만 |
|---|
| 2026.07.17 | ₩88,355 | ₩88,448 | ₩87,700 | ₩87,807 | -0.62% | 1.9만 |
|---|
| 2026.07.16 | ₩88,087 | ₩88,542 | ₩87,980 | ₩88,542 | +0.52% | 2만 |
|---|
| 2026.07.15 | ₩88,060 | ₩88,943 | ₩87,700 | ₩87,913 | -0.17% | 5.3만 |
|---|
| 2026.07.14 | ₩88,314 | ₩88,475 | ₩87,486 | ₩87,499 | -0.92% | 2만 |
|---|
| 2026.07.13 | ₩88,983 | ₩89,130 | ₩88,101 | ₩88,141 | -0.95% | 1.1만 |
|---|
| 2026.07.10 | ₩88,301 | ₩88,903 | ₩88,301 | ₩88,502 | +0.23% | 1.3만 |
|---|
| 2026.07.09 | ₩87,566 | ₩88,756 | ₩87,392 | ₩88,328 | +0.87% | 4.8만 |
|---|
| 2026.07.08 | ₩88,328 | ₩88,328 | ₩87,352 | ₩87,539 | -0.89% | 1.3만 |
|---|
| 2026.07.07 | ₩88,903 | ₩89,464 | ₩88,796 | ₩88,916 | +0.02% | 2.1만 |
|---|
| 2026.07.06 | ₩89,878 | ₩89,878 | ₩88,582 | ₩88,609 | -1.41% | 20.2만 |
|---|
| 2026.07.02 | ₩89,116 | ₩89,945 | ₩88,929 | ₩89,865 | +0.84% | 4.6만 |
|---|
| 2026.07.01 | ₩88,849 | ₩89,678 | ₩88,849 | ₩88,916 | +0.08% | 2만 |
|---|
| 2026.06.30 | ₩90,065 | ₩90,065 | ₩88,943 | ₩88,983 | -1.20% | 8.1만 |
|---|
| 2026.06.29 | ₩90,386 | ₩90,761 | ₩89,905 | ₩90,052 | -0.37% | 3.6만 |
|---|
| 2026.06.26 | ₩88,208 | ₩90,386 | ₩88,208 | ₩90,386 | +2.47% | 2.6만 |
|---|
| 2026.06.25 | ₩88,635 | ₩89,424 | ₩88,007 | ₩88,208 | -0.48% | 10.6만 |
|---|
| 2026.06.24 | ₩87,165 | ₩89,183 | ₩87,165 | ₩88,274 | +1.27% | 7.8만 |
|---|
| 2026.06.23 | ₩86,430 | ₩87,299 | ₩86,350 | ₩86,991 | +0.65% | 2.3만 |
|---|
| 2026.06.22 | ₩87,486 | ₩87,486 | ₩86,657 | ₩86,657 | -0.95% | 2.6만 |
|---|
| 2026.06.18 | ₩87,499 | ₩87,887 | ₩87,352 | ₩87,512 | +0.02% | 1.6만 |
|---|
| 2026.06.17 | ₩87,472 | ₩87,753 | ₩86,336 | ₩86,577 | -1.02% | 1.7만 |
|---|
| 2026.06.16 | ₩87,365 | ₩87,994 | ₩87,365 | ₩87,780 | +0.47% | 9만 |
|---|
| 2026.06.15 | ₩87,700 | ₩87,927 | ₩87,071 | ₩87,339 | -0.41% | 8.6만 |
|---|
| 2026.06.12 | ₩87,499 | ₩87,780 | ₩86,724 | ₩87,152 | -0.40% | 7만 |
|---|
| 2026.06.11 | ₩85,147 | ₩86,924 | ₩85,147 | ₩86,924 | +2.09% | 1.7만 |
|---|
| 2026.06.10 | ₩84,959 | ₩86,002 | ₩84,919 | ₩84,919 | -0.05% | 3.7만 |
|---|
| 2026.06.09 | ₩84,652 | ₩85,989 | ₩84,492 | ₩85,334 | +0.81% | 2.8만 |
|---|
| 2026.06.08 | ₩84,438 | ₩84,919 | ₩84,144 | ₩84,171 | -0.32% | 3만 |
|---|
| 2026.06.05 | ₩83,636 | ₩84,585 | ₩83,636 | ₩84,211 | +0.69% | 1.1만 |
|---|
| 2026.06.04 | ₩83,970 | ₩84,665 | ₩83,850 | ₩83,890 | -0.10% | 1.8만 |
|---|
| 2026.06.03 | ₩83,502 | ₩83,502 | ₩82,968 | ₩83,155 | -0.42% | 2.1만 |
|---|
| 2026.06.02 | ₩84,839 | ₩84,839 | ₩83,823 | ₩84,050 | -0.93% | 14.6만 |
|---|
| 2026.06.01 | ₩83,382 | ₩85,320 | ₩83,382 | ₩85,173 | +2.15% | 16.9만 |
|---|
| 2026.05.29 | ₩83,984 | ₩84,438 | ₩83,796 | ₩83,997 | +0.02% | 8.3만 |
|---|
| 2026.05.28 | ₩83,141 | ₩84,024 | ₩82,821 | ₩83,850 | +0.85% | 3.6만 |
|---|
| 2026.05.27 | ₩82,834 | ₩84,197 | ₩82,834 | ₩83,569 | +0.89% | 8.5천 |
|---|
| 2026.05.26 | ₩81,564 | ₩82,406 | ₩81,564 | ₩82,406 | +1.03% | 2.2만 |
|---|
| 2026.05.22 | ₩80,883 | ₩81,324 | ₩80,655 | ₩81,016 | +0.17% | 1.1만 |
|---|
| 2026.05.21 | ₩79,265 | ₩81,030 | ₩78,744 | ₩80,629 | +1.72% | 6.7천 |
|---|
| 2026.05.20 | ₩78,249 | ₩80,508 | ₩77,461 | ₩80,121 | +2.39% | 1.6만 |
|---|
| 2026.05.19 | ₩79,038 | ₩79,131 | ₩78,089 | ₩78,089 | -1.20% | 1.2만 |
|---|
| 2026.05.18 | ₩79,145 | ₩80,254 | ₩79,025 | ₩79,439 | +0.37% | 8.2천 |
|---|
| 2026.05.15 | ₩78,998 | ₩79,212 | ₩78,730 | ₩79,011 | +0.02% | 9.8천 |
|---|
| 2026.05.14 | ₩79,559 | ₩80,562 | ₩79,559 | ₩79,599 | +0.05% | 2.5만 |
|---|
| 2026.05.13 | ₩78,503 | ₩78,744 | ₩77,982 | ₩78,744 | +0.31% | 4.2만 |
|---|
| 2026.05.12 | ₩79,091 | ₩79,292 | ₩78,370 | ₩78,650 | -0.56% | 8.5만 |
|---|
| 2026.05.11 | ₩80,562 | ₩80,615 | ₩79,065 | ₩79,252 | -1.63% | 13.2만 |
|---|
| 2026.05.08 | ₩81,805 | ₩81,925 | ₩80,829 | ₩81,030 | -0.95% | 4.7만 |
|---|
| 2026.05.07 | ₩82,634 | ₩82,954 | ₩81,537 | ₩81,979 | -0.79% | 3.2만 |
|---|
| 2026.05.06 | ₩82,660 | ₩82,660 | ₩82,019 | ₩82,339 | -0.39% | 1.4만 |
|---|
| 2026.05.05 | ₩80,294 | ₩81,070 | ₩80,241 | ₩80,789 | +0.62% | 1.5만 |
|---|
| 2026.05.04 | ₩81,163 | ₩81,537 | ₩79,773 | ₩79,827 | -1.65% | 1.6만 |
|---|
| 2026.05.01 | ₩81,885 | ₩82,072 | ₩81,511 | ₩81,524 | -0.44% | 3.9만 |
|---|
| 2026.04.30 | ₩81,190 | ₩81,765 | ₩81,190 | ₩81,591 | +0.49% | 2.5만 |
|---|
| 2026.04.29 | ₩80,214 | ₩80,735 | ₩80,214 | ₩80,695 | +0.60% | 1.3만 |
|---|
| 2026.04.28 | ₩81,150 | ₩81,537 | ₩80,308 | ₩80,655 | -0.61% | 1.8만 |
|---|
| 2026.04.27 | ₩81,578 | ₩81,898 | ₩81,471 | ₩81,471 | -0.13% | 3.9만 |
|---|
| 2026.04.24 | ₩81,270 | ₩81,698 | ₩80,923 | ₩81,604 | +0.41% | 5.7천 |
|---|
| 2026.04.23 | ₩81,938 | ₩81,938 | ₩80,348 | ₩81,217 | -0.88% | 1.6만 |
|---|
| 2026.04.22 | ₩84,117 | ₩84,117 | ₩82,059 | ₩82,446 | -1.99% | 3.4만 |
|---|
| 2026.04.21 | ₩85,494 | ₩85,681 | ₩83,422 | ₩83,543 | -2.28% | 6.6만 |
|---|
| 2026.04.20 | ₩84,665 | ₩85,507 | ₩84,665 | ₩85,133 | +0.55% | 1.9만 |
|---|
| 2026.04.17 | ₩84,465 | ₩86,283 | ₩84,465 | ₩85,360 | +1.06% | 3.1만 |
|---|
| 2026.04.16 | ₩83,609 | ₩83,877 | ₩82,460 | ₩82,460 | -1.37% | 1.8만 |
|---|
| 2026.04.15 | ₩83,355 | ₩83,823 | ₩83,248 | ₩83,395 | +0.05% | 1.6만 |
|---|
| 2026.04.14 | ₩82,406 | ₩83,449 | ₩82,406 | ₩83,449 | +1.27% | 8.7천 |
|---|
| 2026.04.13 | ₩80,281 | ₩81,885 | ₩80,027 | ₩81,872 | +1.98% | 6.1천 |
|---|
| 2026.04.10 | ₩81,324 | ₩81,404 | ₩80,562 | ₩80,856 | -0.58% | 3.5만 |
|---|
| 2026.04.09 | ₩80,829 | ₩81,698 | ₩79,840 | ₩81,337 | +0.63% | 8.1천 |
|---|
| 2026.04.08 | ₩81,230 | ₩83,315 | ₩81,070 | ₩81,324 | +0.12% | 2.5만 |
|---|
| 2026.04.07 | ₩78,583 | ₩78,771 | ₩77,688 | ₩78,142 | -0.56% | 1.7만 |
|---|
| 2026.04.06 | ₩78,289 | ₩79,051 | ₩78,102 | ₩78,918 | +0.80% | 1.7만 |
|---|
| 2026.04.02 | ₩76,752 | ₩78,864 | ₩76,538 | ₩78,303 | +2.02% | 7.9천 |
|---|
| 2026.04.01 | ₩78,169 | ₩78,771 | ₩78,116 | ₩78,436 | +0.34% | 1.3만 |
|---|
| 2026.03.31 | ₩75,897 | ₩77,581 | ₩75,402 | ₩77,501 | +2.11% | 1.2만 |
|---|
| 2026.03.30 | ₩75,736 | ₩75,923 | ₩74,573 | ₩74,761 | -1.29% | 1.3만 |
|---|
| 2026.03.27 | ₩76,899 | ₩76,899 | ₩75,068 | ₩75,309 | -2.07% | 1.9만 |
|---|
| 2026.03.26 | ₩78,637 | ₩78,637 | ₩77,287 | ₩77,354 | -1.63% | 5.8천 |
|---|
| 2026.03.25 | ₩79,198 | ₩79,198 | ₩77,928 | ₩78,343 | -1.08% | 1.4만 |
|---|
| 2026.03.24 | ₩77,487 | ₩78,436 | ₩77,167 | ₩78,209 | +0.93% | 1.4만 |
|---|
| 2026.03.23 | ₩77,755 | ₩79,359 | ₩77,755 | ₩78,249 | +0.64% | 11.4만 |
|---|
| 2026.03.20 | ₩77,527 | ₩77,527 | ₩75,843 | ₩76,204 | -1.71% | 2만 |
|---|
| 2026.03.19 | ₩76,512 | ₩78,049 | ₩76,512 | ₩77,648 | +1.48% | 9.4만 |
|---|
| 2026.03.18 | ₩78,129 | ₩78,476 | ₩77,233 | ₩77,233 | -1.15% | 1.4만 |
|---|
| 2026.03.17 | ₩78,570 | ₩79,492 | ₩78,570 | ₩78,650 | +0.10% | 2.1만 |
|---|
| 2026.03.16 | ₩77,501 | ₩78,196 | ₩77,340 | ₩77,768 | +0.34% | 3만 |
|---|
| 2026.03.13 | ₩77,233 | ₩77,648 | ₩76,592 | ₩76,752 | -0.62% | 2.1만 |
|---|
| 2026.03.12 | ₩77,741 | ₩77,741 | ₩76,712 | ₩76,712 | -1.32% | 1.2만 |
|---|
| 2026.03.11 | ₩78,984 | ₩79,158 | ₩78,423 | ₩78,864 | -0.15% | 7.6천 |
|---|
| 2026.03.10 | ₩79,399 | ₩80,602 | ₩78,530 | ₩79,091 | -0.39% | 1.4만 |
|---|
| 2026.03.09 | ₩77,701 | ₩79,880 | ₩76,298 | ₩79,880 | +2.80% | 3만 |
|---|
| 2026.03.06 | ₩79,238 | ₩79,546 | ₩78,450 | ₩79,265 | +0.03% | 2.4만 |
|---|
| 2026.03.05 | ₩80,602 | ₩81,484 | ₩80,187 | ₩80,776 | +0.22% | 2.2만 |
|---|
| 2026.03.04 | ₩81,230 | ₩81,551 | ₩80,963 | ₩80,976 | -0.31% | 5.7만 |
|---|
| 2026.03.03 | ₩79,827 | ₩81,444 | ₩78,851 | ₩80,695 | +1.09% | 3.7만 |
|---|
| 2026.03.02 | ₩80,989 | ₩81,698 | ₩80,762 | ₩81,390 | +0.50% | 4.3만 |
|---|
| 2026.02.27 | ₩82,005 | ₩82,513 | ₩81,644 | ₩82,420 | +0.51% | 1.8만 |
|---|
| 2026.02.26 | ₩81,404 | ₩83,088 | ₩81,404 | ₩82,981 | +1.94% | 1.3만 |
|---|
| 2026.02.25 | ₩81,177 | ₩81,177 | ₩80,575 | ₩81,030 | -0.18% | 1.4만 |
|---|
| 2026.02.24 | ₩80,428 | ₩81,337 | ₩80,147 | ₩80,989 | +0.70% | 3만 |
|---|
| 2026.02.23 | ₩81,658 | ₩81,872 | ₩79,679 | ₩80,054 | -1.96% | 4만 |
|---|
| 2026.02.20 | ₩81,591 | ₩82,393 | ₩81,364 | ₩82,152 | +0.69% | 1.5만 |
|---|
| 2026.02.19 | ₩82,099 | ₩82,099 | ₩81,136 | ₩81,832 | -0.33% | 2.7만 |
|---|
| 2026.02.18 | ₩81,350 | ₩82,901 | ₩81,337 | ₩82,246 | +1.10% | 2.5만 |
|---|
| 2026.02.17 | ₩80,562 | ₩81,471 | ₩80,562 | ₩81,230 | +0.83% | 2.5만 |
|---|
| 2026.02.13 | ₩80,375 | ₩80,562 | ₩79,907 | ₩80,201 | -0.22% | 3.4만 |
|---|
| 2026.02.12 | ₩81,537 | ₩82,233 | ₩79,920 | ₩80,187 | -1.66% | 29.6만 |
|---|
| 2026.02.11 | ₩82,420 | ₩82,420 | ₩80,949 | ₩80,989 | -1.74% | 4.6만 |
|---|
| 2026.02.10 | ₩81,618 | ₩82,660 | ₩81,618 | ₩82,206 | +0.72% | 4.5만 |
|---|
| 2026.02.09 | ₩81,284 | ₩81,725 | ₩80,976 | ₩81,417 | +0.16% | 11만 |
|---|
| 2026.02.06 | ₩79,840 | ₩81,457 | ₩79,840 | ₩81,310 | +1.84% | 1.7만 |
|---|
| 2026.02.05 | ₩80,174 | ₩80,321 | ₩79,319 | ₩79,319 | -1.07% | 1.2만 |
|---|
| 2026.02.04 | ₩81,056 | ₩81,324 | ₩80,228 | ₩80,602 | -0.56% | 1.5만 |
|---|
| 2026.02.03 | ₩81,417 | ₩81,444 | ₩80,121 | ₩80,735 | -0.84% | 2.6만 |
|---|
| 2026.02.02 | ₩80,455 | ₩81,872 | ₩80,455 | ₩81,457 | +1.25% | 2.3만 |
|---|
| 2026.01.30 | ₩80,375 | ₩80,869 | ₩79,760 | ₩80,468 | +0.12% | 2.3만 |
|---|
| 2026.01.29 | ₩80,655 | ₩80,936 | ₩80,067 | ₩80,936 | +0.35% | 2.8만 |
|---|
| 2026.01.28 | ₩81,217 | ₩81,564 | ₩80,735 | ₩80,816 | -0.49% | 3.9만 |
|---|
| 2026.01.27 | ₩81,230 | ₩81,511 | ₩80,829 | ₩81,043 | -0.23% | 1.6만 |
|---|
| 2026.01.26 | ₩81,805 | ₩82,166 | ₩81,190 | ₩81,203 | -0.74% | 1.8만 |
|---|
| 2026.01.23 | ₩81,791 | ₩81,858 | ₩81,390 | ₩81,698 | -0.11% | 1.3만 |
|---|
| 2026.01.22 | ₩82,460 | ₩82,821 | ₩81,658 | ₩81,711 | -0.91% | 2.5만 |
|---|
| 2026.01.21 | ₩81,377 | ₩82,005 | ₩80,989 | ₩81,738 | +0.44% | 2.9만 |
|---|
| 2026.01.20 | ₩81,364 | ₩81,898 | ₩80,776 | ₩80,963 | -0.49% | 3.4만 |
|---|
| 2026.01.16 | ₩83,195 | ₩83,289 | ₩82,460 | ₩82,500 | -0.84% | 3.8만 |
|---|
| 2026.01.15 | ₩82,807 | ₩83,369 | ₩82,794 | ₩82,994 | +0.23% | 3.2만 |
|---|
| 2026.01.14 | ₩82,888 | ₩82,888 | ₩82,099 | ₩82,527 | -0.44% | 2.9만 |
|---|
| 2026.01.13 | ₩82,406 | ₩83,048 | ₩82,406 | ₩82,981 | +0.70% | 7.5만 |
|---|
| 2026.01.12 | ₩82,179 | ₩82,781 | ₩81,591 | ₩82,620 | +0.54% | 3.9만 |
|---|
| 2026.01.09 | ₩83,262 | ₩83,262 | ₩82,326 | ₩82,714 | -0.66% | 6.5만 |
|---|
| 2026.01.08 | ₩82,086 | ₩83,289 | ₩82,086 | ₩83,021 | +1.14% | 5.5만 |
|---|
| 2026.01.07 | ₩83,061 | ₩83,088 | ₩82,059 | ₩82,179 | -1.06% | 2.3만 |
|---|
| 2026.01.06 | ₩82,540 | ₩83,222 | ₩82,540 | ₩82,914 | +0.45% | 8.2만 |
|---|
| 2026.01.05 | ₩81,885 | ₩83,222 | ₩81,885 | ₩82,674 | +0.96% | 10.8만 |
|---|
| 2026.01.02 | ₩82,152 | ₩82,152 | ₩81,457 | ₩82,086 | -0.08% | 13.5만 |
|---|
| 2025.12.31 | ₩82,473 | ₩82,473 | ₩81,912 | ₩81,979 | -0.60% | 2.4만 |
|---|
| 2025.12.30 | ₩82,446 | ₩82,781 | ₩82,446 | ₩82,607 | +0.19% | 2만 |
|---|
| 2025.12.29 | ₩82,767 | ₩82,888 | ₩82,299 | ₩82,540 | -0.27% | 3.7만 |
|---|
| 2025.12.26 | ₩82,861 | ₩83,128 | ₩82,781 | ₩82,968 | +0.13% | 2.7만 |
|---|
| 2025.12.24 | ₩82,687 | ₩83,061 | ₩82,620 | ₩83,021 | +0.40% | 2.1만 |
|---|
| 2025.12.23 | ₩83,115 | ₩83,141 | ₩82,700 | ₩82,754 | -0.43% | 3.2만 |
|---|
| 2025.12.22 | ₩82,847 | ₩83,395 | ₩82,847 | ₩83,128 | +0.34% | 2.8만 |
|---|
| 2025.12.19 | ₩81,938 | ₩82,874 | ₩81,938 | ₩82,460 | +0.64% | 2만 |
|---|
| 2025.12.18 | ₩81,858 | ₩82,460 | ₩81,658 | ₩81,832 | -0.03% | 2.3만 |
|---|
| 2025.12.17 | ₩81,765 | ₩82,273 | ₩81,177 | ₩81,177 | -0.72% | 2.3만 |
|---|
| 2025.12.16 | ₩81,832 | ₩82,313 | ₩81,631 | ₩81,845 | +0.02% | 2.6만 |
|---|
| 2025.12.15 | ₩82,246 | ₩82,246 | ₩81,725 | ₩81,938 | -0.37% | 3.5만 |
|---|
| 2025.12.12 | ₩82,821 | ₩82,821 | ₩82,032 | ₩82,072 | -0.90% | 4.8만 |
|---|
| 2025.12.11 | ₩81,377 | ₩82,206 | ₩81,377 | ₩82,179 | +0.99% | 2.4만 |
|---|
| 2025.12.10 | ₩80,642 | ₩81,297 | ₩80,241 | ₩80,976 | +0.41% | 2.4만 |
|---|
| 2025.12.09 | ₩79,920 | ₩80,829 | ₩79,920 | ₩80,629 | +0.89% | 5만 |
|---|
| 2025.12.08 | ₩80,228 | ₩80,281 | ₩79,773 | ₩80,054 | -0.22% | 7.2만 |
|---|
| 2025.12.05 | ₩79,479 | ₩80,067 | ₩79,479 | ₩79,666 | +0.24% | 4.5만 |
|---|
| 2025.12.04 | ₩79,399 | ₩79,573 | ₩78,971 | ₩79,573 | +0.22% | 1.7만 |
|---|
| 2025.12.03 | ₩79,439 | ₩80,054 | ₩79,345 | ₩79,706 | +0.34% | 6.2만 |
|---|
| 2025.12.02 | ₩79,385 | ₩79,626 | ₩78,757 | ₩79,359 | -0.03% | 1.8만 |
|---|
| 2025.12.01 | ₩78,704 | ₩79,492 | ₩78,704 | ₩79,118 | +0.53% | 17.5만 |
|---|
| 2025.11.28 | ₩78,329 | ₩79,118 | ₩78,276 | ₩79,118 | +1.01% | 3.9만 |
|---|
| 2025.11.26 | ₩77,835 | ₩78,530 | ₩77,835 | ₩78,370 | +0.69% | 8.7만 |
|---|
| 2025.11.25 | ₩75,897 | ₩77,808 | ₩75,897 | ₩77,648 | +2.31% | 4.2만 |
|---|
| 2025.11.24 | ₩76,552 | ₩76,552 | ₩75,629 | ₩75,629 | -1.20% | 7.6만 |
|---|
| 2025.11.21 | ₩74,707 | ₩76,806 | ₩74,707 | ₩76,244 | +2.06% | 8만 |
|---|
| 2025.11.20 | ₩76,966 | ₩77,046 | ₩74,400 | ₩74,507 | -3.20% | 10.2만 |
|---|
| 2025.11.19 | ₩76,993 | ₩77,354 | ₩76,044 | ₩76,217 | -1.01% | 9.6만 |
|---|
| 2025.11.18 | ₩75,576 | ₩77,073 | ₩75,576 | ₩76,725 | +1.52% | 20.8만 |
|---|
| 2025.11.17 | ₩77,273 | ₩77,300 | ₩75,429 | ₩75,870 | -1.82% | 102.7만 |
|---|
| 2025.11.14 | ₩76,779 | ₩77,568 | ₩76,699 | ₩77,394 | +0.80% | 1.6만 |
|---|
| 2025.11.13 | ₩78,329 | ₩78,356 | ₩77,153 | ₩77,314 | -1.30% | 1.4만 |
|---|
| 2025.11.12 | ₩78,864 | ₩79,519 | ₩78,450 | ₩78,450 | -0.53% | 3.3만 |
|---|
| 2025.11.11 | ₩78,624 | ₩79,038 | ₩78,624 | ₩78,824 | +0.26% | 7.8천 |
|---|
| 2025.11.10 | ₩78,169 | ₩78,677 | ₩78,035 | ₩78,543 | +0.48% | 4.7만 |
|---|
| 2025.11.07 | ₩75,883 | ₩77,741 | ₩75,883 | ₩77,741 | +2.45% | 1.1만 |
|---|
| 2025.11.06 | ₩76,659 | ₩76,659 | ₩75,990 | ₩76,111 | -0.71% | 1.3만 |
|---|
| 2025.11.05 | ₩76,806 | ₩77,594 | ₩76,779 | ₩77,006 | +0.26% | 1.1만 |
|---|
| 2025.11.04 | ₩76,672 | ₩77,086 | ₩76,458 | ₩76,792 | +0.16% | 1.6만 |
|---|
| 2025.11.03 | ₩78,142 | ₩78,142 | ₩77,073 | ₩77,822 | -0.41% | 6.5만 |
|---|
| 2025.10.31 | ₩77,741 | ₩78,303 | ₩77,461 | ₩78,263 | +0.67% | 5만 |
|---|
| 2025.10.30 | ₩77,314 | ₩78,169 | ₩77,314 | ₩77,501 | +0.24% | 2.9만 |
|---|
| 2025.10.29 | ₩78,089 | ₩78,811 | ₩77,487 | ₩77,875 | -0.27% | 4만 |
|---|
| 2025.10.28 | ₩79,599 | ₩79,706 | ₩78,784 | ₩78,837 | -0.96% | 3.9만 |
|---|
| 2025.10.27 | ₩80,228 | ₩80,615 | ₩79,920 | ₩80,308 | +0.10% | 2만 |
|---|
| 2025.10.24 | ₩80,602 | ₩80,829 | ₩79,880 | ₩79,933 | -0.83% | 2.3만 |
|---|
| 2025.10.23 | ₩79,867 | ₩80,455 | ₩79,706 | ₩80,214 | +0.44% | 1.2만 |
|---|
| 2025.10.22 | ₩79,666 | ₩80,147 | ₩79,131 | ₩79,586 | -0.10% | 1.1만 |
|---|
| 2025.10.21 | ₩78,771 | ₩79,786 | ₩78,771 | ₩79,679 | +1.15% | 4.5만 |
|---|
| 2025.10.20 | ₩77,888 | ₩78,530 | ₩77,888 | ₩78,370 | +0.62% | 9.4천 |
|---|
| 2025.10.17 | ₩77,287 | ₩77,995 | ₩77,287 | ₩77,380 | +0.12% | 8.9만 |
|---|
| 2025.10.16 | ₩79,131 | ₩79,131 | ₩77,220 | ₩77,661 | -1.86% | 7.1천 |
|---|
| 2025.10.15 | ₩78,931 | ₩79,599 | ₩78,677 | ₩78,944 | +0.02% | 1.5만 |
|---|
| 2025.10.14 | ₩76,244 | ₩78,717 | ₩76,244 | ₩78,517 | +2.98% | 2만 |
|---|
| 2025.10.13 | ₩76,953 | ₩77,233 | ₩76,779 | ₩77,140 | +0.24% | 3만 |
|---|
| 2025.10.10 | ₩77,701 | ₩78,129 | ₩76,004 | ₩76,137 | -2.01% | 4.6만 |
|---|