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 | ₩84,615 | ₩84,922 | ₩84,280 | ₩84,748 | +0.16% | 1.6만 |
| 2026.10.08 | ₩84,066 | ₩84,842 | ₩83,745 | ₩84,655 | +0.70% | 3.7만 |
| 2026.10.07 | ₩83,678 | ₩84,200 | ₩83,638 | ₩83,825 | +0.18% | 2.2만 |
| 2026.10.06 | ₩84,093 | ₩84,588 | ₩83,946 | ₩84,200 | +0.13% | 3.4만 |
| 2026.10.05 | ₩83,879 | ₩84,079 | ₩83,237 | ₩83,692 | -0.22% | 39.5만 |
| 2026.10.02 | ₩83,477 | ₩83,678 | ₩83,197 | ₩83,625 | +0.18% | 2.5만 |
| 2026.10.01 | ₩82,768 | ₩82,929 | ₩81,805 | ₩82,702 | -0.08% | 2만 |
| 2026.09.30 | ₩83,986 | ₩84,053 | ₩82,902 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,916 |
| -1.27% |
| 2.5만 |
| 2026.09.29 | ₩84,079 | ₩84,079 | ₩83,183 | ₩83,852 | -0.27% | 2.2만 |
|---|
| 2026.09.28 | ₩82,755 | ₩84,120 | ₩82,595 | ₩83,906 | +1.39% | 2.5만 |
|---|
| 2026.09.25 | ₩83,103 | ₩83,437 | ₩82,461 | ₩83,330 | +0.27% | 3.1만 |
|---|
| 2026.09.24 | ₩82,059 | ₩82,956 | ₩81,698 | ₩82,942 | +1.08% | 5.5만 |
|---|
| 2026.09.23 | ₩83,023 | ₩83,023 | ₩81,805 | ₩82,260 | -0.92% | 8.7만 |
|---|
| 2026.09.22 | ₩84,628 | ₩84,668 | ₩82,996 | ₩83,437 | -1.41% | 2.7만 |
|---|
| 2026.09.21 | ₩83,370 | ₩84,093 | ₩83,130 | ₩83,865 | +0.59% | 2.8만 |
|---|
| 2026.09.18 | ₩83,103 | ₩83,103 | ₩82,514 | ₩82,635 | -0.56% | 2.9만 |
|---|
| 2026.09.17 | ₩84,414 | ₩84,414 | ₩83,103 | ₩83,116 | -1.54% | 9.8만 |
|---|
| 2026.09.16 | ₩83,638 | ₩84,227 | ₩82,875 | ₩83,384 | -0.30% | 6.3만 |
|---|
| 2026.09.15 | ₩84,748 | ₩84,748 | ₩83,357 | ₩83,491 | -1.48% | 12.4만 |
|---|
| 2026.09.14 | ₩84,186 | ₩85,283 | ₩84,186 | ₩85,163 | +1.16% | 2.9만 |
|---|
| 2026.09.11 | ₩84,521 | ₩84,534 | ₩84,173 | ₩84,401 | -0.14% | 2.9만 |
|---|
| 2026.09.10 | ₩83,678 | ₩84,441 | ₩83,317 | ₩83,491 | -0.22% | 3.2만 |
|---|
| 2026.09.09 | ₩84,882 | ₩84,882 | ₩84,026 | ₩84,093 | -0.93% | 10.1만 |
|---|
| 2026.09.08 | ₩86,273 | ₩86,273 | ₩85,190 | ₩85,310 | -1.12% | 5.8만 |
|---|
| 2026.09.04 | ₩86,862 | ₩87,183 | ₩86,635 | ₩86,675 | -0.22% | 5만 |
|---|
| 2026.09.03 | ₩87,558 | ₩87,584 | ₩86,782 | ₩86,835 | -0.83% | 3.8만 |
|---|
| 2026.09.02 | ₩86,715 | ₩87,651 | ₩86,715 | ₩87,263 | +0.63% | 34만 |
|---|
| 2026.09.01 | ₩86,956 | ₩87,558 | ₩86,340 | ₩86,487 | -0.54% | 7.4만 |
|---|
| 2026.08.31 | ₩89,257 | ₩89,257 | ₩87,411 | ₩87,451 | -2.02% | 8.2만 |
|---|
| 2026.08.28 | ₩89,845 | ₩89,966 | ₩89,497 | ₩89,497 | -0.39% | 2.3만 |
|---|
| 2026.08.27 | ₩90,648 | ₩90,728 | ₩89,417 | ₩89,444 | -1.33% | 5.5만 |
|---|
| 2026.08.26 | ₩91,946 | ₩91,946 | ₩91,103 | ₩91,130 | -0.89% | 2만 |
|---|
| 2026.08.25 | ₩92,267 | ₩92,267 | ₩91,651 | ₩92,013 | -0.28% | 1.8만 |
|---|
| 2026.08.24 | ₩91,250 | ₩92,186 | ₩91,250 | ₩92,053 | +0.88% | 2.9만 |
|---|
| 2026.08.21 | ₩90,728 | ₩90,956 | ₩90,407 | ₩90,916 | +0.21% | 1.2만 |
|---|
| 2026.08.20 | ₩90,608 | ₩91,437 | ₩90,421 | ₩90,421 | -0.21% | 2.2만 |
|---|
| 2026.08.19 | ₩91,103 | ₩91,852 | ₩91,063 | ₩91,063 | -0.04% | 2.3만 |
|---|
| 2026.08.18 | ₩91,344 | ₩91,892 | ₩90,554 | ₩90,675 | -0.73% | 10.6만 |
|---|
| 2026.08.17 | ₩91,892 | ₩91,892 | ₩91,130 | ₩91,277 | -0.67% | 1.5만 |
|---|
| 2026.08.14 | ₩92,347 | ₩92,882 | ₩92,173 | ₩92,240 | -0.12% | 3.8만 |
|---|
| 2026.08.13 | ₩92,160 | ₩92,574 | ₩91,946 | ₩92,347 | +0.20% | 2.3만 |
|---|
| 2026.08.12 | ₩90,501 | ₩91,665 | ₩90,327 | ₩91,638 | +1.26% | 2.1만 |
|---|
| 2026.08.11 | ₩89,645 | ₩90,528 | ₩89,631 | ₩90,180 | +0.60% | 5.6만 |
|---|
| 2026.08.10 | ₩89,765 | ₩89,765 | ₩89,230 | ₩89,752 | -0.01% | 35.8만 |
|---|
| 2026.08.07 | ₩90,113 | ₩90,327 | ₩89,832 | ₩90,273 | +0.18% | 2.5만 |
|---|
| 2026.08.06 | ₩90,327 | ₩90,327 | ₩88,949 | ₩89,056 | -1.41% | 9.2만 |
|---|
| 2026.08.05 | ₩90,608 | ₩90,956 | ₩90,140 | ₩90,287 | -0.35% | 14.5만 |
|---|
| 2026.08.04 | ₩89,979 | ₩90,273 | ₩89,431 | ₩89,939 | -0.04% | 8.9만 |
|---|
| 2026.08.03 | ₩89,899 | ₩90,474 | ₩89,283 | ₩89,377 | -0.58% | 99.3만 |
|---|
| 2026.07.31 | ₩89,725 | ₩89,725 | ₩89,110 | ₩89,457 | -0.30% | 1.2만 |
|---|
| 2026.07.30 | ₩90,501 | ₩90,501 | ₩89,043 | ₩89,698 | -0.89% | 2.6만 |
|---|
| 2026.07.29 | ₩90,099 | ₩91,451 | ₩90,099 | ₩90,755 | +0.73% | 5.7만 |
|---|
| 2026.07.28 | ₩89,337 | ₩90,755 | ₩89,337 | ₩90,701 | +1.53% | 1.1만 |
|---|
| 2026.07.27 | ₩87,705 | ₩89,203 | ₩87,705 | ₩89,163 | +1.66% | 2.7만 |
|---|
| 2026.07.24 | ₩86,835 | ₩88,026 | ₩86,755 | ₩86,996 | +0.18% | 4.9만 |
|---|
| 2026.07.23 | ₩86,247 | ₩86,742 | ₩85,859 | ₩86,300 | +0.06% | 4.4만 |
|---|
| 2026.07.22 | ₩87,745 | ₩87,946 | ₩87,023 | ₩87,277 | -0.53% | 4.9만 |
|---|
| 2026.07.21 | ₩88,160 | ₩88,160 | ₩87,411 | ₩87,745 | -0.47% | 3.5만 |
|---|
| 2026.07.20 | ₩88,427 | ₩88,788 | ₩87,865 | ₩87,959 | -0.53% | 3.8만 |
|---|
| 2026.07.17 | ₩88,427 | ₩88,521 | ₩87,772 | ₩87,879 | -0.62% | 1.9만 |
|---|
| 2026.07.16 | ₩88,160 | ₩88,615 | ₩88,053 | ₩88,615 | +0.52% | 2만 |
|---|
| 2026.07.15 | ₩88,133 | ₩89,016 | ₩87,772 | ₩87,986 | -0.17% | 5.3만 |
|---|
| 2026.07.14 | ₩88,387 | ₩88,548 | ₩87,558 | ₩87,571 | -0.92% | 2만 |
|---|
| 2026.07.13 | ₩89,056 | ₩89,203 | ₩88,173 | ₩88,213 | -0.95% | 1.1만 |
|---|
| 2026.07.10 | ₩88,374 | ₩88,976 | ₩88,374 | ₩88,574 | +0.23% | 1.3만 |
|---|
| 2026.07.09 | ₩87,638 | ₩88,829 | ₩87,464 | ₩88,401 | +0.87% | 4.8만 |
|---|
| 2026.07.08 | ₩88,401 | ₩88,401 | ₩87,424 | ₩87,611 | -0.89% | 1.3만 |
|---|
| 2026.07.07 | ₩88,976 | ₩89,538 | ₩88,869 | ₩88,989 | +0.02% | 2.1만 |
|---|
| 2026.07.06 | ₩89,952 | ₩89,952 | ₩88,655 | ₩88,681 | -1.41% | 20.2만 |
|---|
| 2026.07.02 | ₩89,190 | ₩90,019 | ₩89,003 | ₩89,939 | +0.84% | 4.6만 |
|---|
| 2026.07.01 | ₩88,922 | ₩89,752 | ₩88,922 | ₩88,989 | +0.08% | 2만 |
|---|
| 2026.06.30 | ₩90,140 | ₩90,140 | ₩89,016 | ₩89,056 | -1.20% | 8.1만 |
|---|
| 2026.06.29 | ₩90,461 | ₩90,835 | ₩89,979 | ₩90,126 | -0.37% | 3.6만 |
|---|
| 2026.06.26 | ₩88,280 | ₩90,461 | ₩88,280 | ₩90,461 | +2.47% | 2.6만 |
|---|
| 2026.06.25 | ₩88,708 | ₩89,497 | ₩88,079 | ₩88,280 | -0.48% | 10.6만 |
|---|
| 2026.06.24 | ₩87,237 | ₩89,257 | ₩87,237 | ₩88,347 | +1.27% | 7.8만 |
|---|
| 2026.06.23 | ₩86,501 | ₩87,370 | ₩86,421 | ₩87,063 | +0.65% | 2.3만 |
|---|
| 2026.06.22 | ₩87,558 | ₩87,558 | ₩86,728 | ₩86,728 | -0.95% | 2.6만 |
|---|
| 2026.06.18 | ₩87,571 | ₩87,959 | ₩87,424 | ₩87,584 | +0.02% | 1.6만 |
|---|
| 2026.06.17 | ₩87,544 | ₩87,825 | ₩86,407 | ₩86,648 | -1.02% | 1.7만 |
|---|
| 2026.06.16 | ₩87,437 | ₩88,066 | ₩87,437 | ₩87,852 | +0.47% | 9만 |
|---|
| 2026.06.15 | ₩87,772 | ₩87,999 | ₩87,143 | ₩87,411 | -0.41% | 8.6만 |
|---|
| 2026.06.12 | ₩87,571 | ₩87,852 | ₩86,795 | ₩87,223 | -0.40% | 7만 |
|---|
| 2026.06.11 | ₩85,217 | ₩86,996 | ₩85,217 | ₩86,996 | +2.09% | 1.7만 |
|---|
| 2026.06.10 | ₩85,029 | ₩86,073 | ₩84,989 | ₩84,989 | -0.05% | 3.7만 |
|---|
| 2026.06.09 | ₩84,722 | ₩86,059 | ₩84,561 | ₩85,404 | +0.81% | 2.8만 |
|---|
| 2026.06.08 | ₩84,508 | ₩84,989 | ₩84,213 | ₩84,240 | -0.32% | 3만 |
|---|
| 2026.06.05 | ₩83,705 | ₩84,655 | ₩83,705 | ₩84,280 | +0.69% | 1.1만 |
|---|
| 2026.06.04 | ₩84,039 | ₩84,735 | ₩83,919 | ₩83,959 | -0.10% | 1.8만 |
|---|
| 2026.06.03 | ₩83,571 | ₩83,571 | ₩83,036 | ₩83,223 | -0.42% | 2.1만 |
|---|
| 2026.06.02 | ₩84,909 | ₩84,909 | ₩83,892 | ₩84,120 | -0.93% | 14.6만 |
|---|
| 2026.06.01 | ₩83,451 | ₩85,390 | ₩83,451 | ₩85,243 | +2.15% | 16.9만 |
|---|
| 2026.05.29 | ₩84,053 | ₩84,508 | ₩83,865 | ₩84,066 | +0.02% | 8.3만 |
|---|
| 2026.05.28 | ₩83,210 | ₩84,093 | ₩82,889 | ₩83,919 | +0.85% | 3.6만 |
|---|
| 2026.05.27 | ₩82,902 | ₩84,267 | ₩82,902 | ₩83,638 | +0.89% | 8.5천 |
|---|
| 2026.05.26 | ₩81,631 | ₩82,474 | ₩81,631 | ₩82,474 | +1.03% | 2.2만 |
|---|
| 2026.05.22 | ₩80,949 | ₩81,391 | ₩80,722 | ₩81,083 | +0.17% | 1.1만 |
|---|
| 2026.05.21 | ₩79,330 | ₩81,096 | ₩78,809 | ₩80,695 | +1.72% | 6.7천 |
|---|
| 2026.05.20 | ₩78,314 | ₩80,574 | ₩77,524 | ₩80,187 | +2.39% | 1.6만 |
|---|
| 2026.05.19 | ₩79,103 | ₩79,197 | ₩78,153 | ₩78,153 | -1.20% | 1.2만 |
|---|
| 2026.05.18 | ₩79,210 | ₩80,320 | ₩79,090 | ₩79,504 | +0.37% | 8.2천 |
|---|
| 2026.05.15 | ₩79,063 | ₩79,277 | ₩78,795 | ₩79,076 | +0.02% | 9.8천 |
|---|
| 2026.05.14 | ₩79,625 | ₩80,628 | ₩79,625 | ₩79,665 | +0.05% | 2.5만 |
|---|
| 2026.05.13 | ₩78,568 | ₩78,809 | ₩78,046 | ₩78,809 | +0.31% | 4.2만 |
|---|
| 2026.05.12 | ₩79,156 | ₩79,357 | ₩78,434 | ₩78,715 | -0.56% | 8.5만 |
|---|
| 2026.05.11 | ₩80,628 | ₩80,682 | ₩79,130 | ₩79,317 | -1.63% | 13.2만 |
|---|
| 2026.05.08 | ₩81,872 | ₩81,993 | ₩80,896 | ₩81,096 | -0.95% | 4.7만 |
|---|
| 2026.05.07 | ₩82,702 | ₩83,023 | ₩81,605 | ₩82,046 | -0.79% | 3.2만 |
|---|
| 2026.05.06 | ₩82,728 | ₩82,728 | ₩82,086 | ₩82,407 | -0.39% | 1.4만 |
|---|
| 2026.05.05 | ₩80,360 | ₩81,136 | ₩80,307 | ₩80,855 | +0.62% | 1.5만 |
|---|
| 2026.05.04 | ₩81,230 | ₩81,605 | ₩79,839 | ₩79,892 | -1.65% | 1.6만 |
|---|
| 2026.05.01 | ₩81,952 | ₩82,140 | ₩81,578 | ₩81,591 | -0.44% | 3.9만 |
|---|
| 2026.04.30 | ₩81,257 | ₩81,832 | ₩81,257 | ₩81,658 | +0.49% | 2.5만 |
|---|
| 2026.04.29 | ₩80,280 | ₩80,802 | ₩80,280 | ₩80,762 | +0.60% | 1.3만 |
|---|
| 2026.04.28 | ₩81,217 | ₩81,605 | ₩80,374 | ₩80,722 | -0.61% | 1.8만 |
|---|
| 2026.04.27 | ₩81,645 | ₩81,966 | ₩81,538 | ₩81,538 | -0.13% | 3.9만 |
|---|
| 2026.04.24 | ₩81,337 | ₩81,765 | ₩80,989 | ₩81,671 | +0.41% | 5.7천 |
|---|
| 2026.04.23 | ₩82,006 | ₩82,006 | ₩80,414 | ₩81,284 | -0.88% | 1.6만 |
|---|
| 2026.04.22 | ₩84,186 | ₩84,186 | ₩82,126 | ₩82,514 | -1.99% | 3.4만 |
|---|
| 2026.04.21 | ₩85,564 | ₩85,752 | ₩83,491 | ₩83,611 | -2.28% | 6.6만 |
|---|
| 2026.04.20 | ₩84,735 | ₩85,578 | ₩84,735 | ₩85,203 | +0.55% | 1.9만 |
|---|
| 2026.04.17 | ₩84,534 | ₩86,354 | ₩84,534 | ₩85,431 | +1.06% | 3.1만 |
|---|
| 2026.04.16 | ₩83,678 | ₩83,946 | ₩82,528 | ₩82,528 | -1.37% | 1.8만 |
|---|
| 2026.04.15 | ₩83,424 | ₩83,892 | ₩83,317 | ₩83,464 | +0.05% | 1.6만 |
|---|
| 2026.04.14 | ₩82,474 | ₩83,518 | ₩82,474 | ₩83,518 | +1.27% | 8.7천 |
|---|
| 2026.04.13 | ₩80,347 | ₩81,952 | ₩80,093 | ₩81,939 | +1.98% | 6.1천 |
|---|
| 2026.04.10 | ₩81,391 | ₩81,471 | ₩80,628 | ₩80,922 | -0.58% | 3.5만 |
|---|
| 2026.04.09 | ₩80,896 | ₩81,765 | ₩79,906 | ₩81,404 | +0.63% | 8.1천 |
|---|
| 2026.04.08 | ₩81,297 | ₩83,384 | ₩81,136 | ₩81,391 | +0.12% | 2.5만 |
|---|
| 2026.04.07 | ₩78,648 | ₩78,835 | ₩77,752 | ₩78,207 | -0.56% | 1.7만 |
|---|
| 2026.04.06 | ₩78,354 | ₩79,116 | ₩78,166 | ₩78,983 | +0.80% | 1.7만 |
|---|
| 2026.04.02 | ₩76,815 | ₩78,929 | ₩76,601 | ₩78,367 | +2.02% | 7.9천 |
|---|
| 2026.04.01 | ₩78,233 | ₩78,835 | ₩78,180 | ₩78,501 | +0.34% | 1.3만 |
|---|
| 2026.03.31 | ₩75,959 | ₩77,645 | ₩75,464 | ₩77,564 | +2.11% | 1.2만 |
|---|
| 2026.03.30 | ₩75,799 | ₩75,986 | ₩74,635 | ₩74,822 | -1.29% | 1.3만 |
|---|
| 2026.03.27 | ₩76,962 | ₩76,962 | ₩75,130 | ₩75,371 | -2.07% | 1.9만 |
|---|
| 2026.03.26 | ₩78,702 | ₩78,702 | ₩77,350 | ₩77,417 | -1.63% | 5.8천 |
|---|
| 2026.03.25 | ₩79,263 | ₩79,263 | ₩77,993 | ₩78,407 | -1.08% | 1.4만 |
|---|
| 2026.03.24 | ₩77,551 | ₩78,501 | ₩77,230 | ₩78,274 | +0.93% | 1.4만 |
|---|
| 2026.03.23 | ₩77,819 | ₩79,424 | ₩77,819 | ₩78,314 | +0.64% | 11.4만 |
|---|
| 2026.03.20 | ₩77,591 | ₩77,591 | ₩75,906 | ₩76,267 | -1.71% | 2만 |
|---|
| 2026.03.19 | ₩76,575 | ₩78,113 | ₩76,575 | ₩77,712 | +1.48% | 9.4만 |
|---|
| 2026.03.18 | ₩78,193 | ₩78,541 | ₩77,297 | ₩77,297 | -1.15% | 1.4만 |
|---|
| 2026.03.17 | ₩78,635 | ₩79,558 | ₩78,635 | ₩78,715 | +0.10% | 2.1만 |
|---|
| 2026.03.16 | ₩77,564 | ₩78,260 | ₩77,404 | ₩77,832 | +0.34% | 3만 |
|---|
| 2026.03.13 | ₩77,297 | ₩77,712 | ₩76,655 | ₩76,815 | -0.62% | 2.1만 |
|---|
| 2026.03.12 | ₩77,805 | ₩77,805 | ₩76,775 | ₩76,775 | -1.32% | 1.2만 |
|---|
| 2026.03.11 | ₩79,049 | ₩79,223 | ₩78,488 | ₩78,929 | -0.15% | 7.6천 |
|---|
| 2026.03.10 | ₩79,464 | ₩80,668 | ₩78,595 | ₩79,156 | -0.39% | 1.4만 |
|---|
| 2026.03.09 | ₩77,765 | ₩79,946 | ₩76,360 | ₩79,946 | +2.80% | 3만 |
|---|
| 2026.03.06 | ₩79,304 | ₩79,611 | ₩78,514 | ₩79,330 | +0.03% | 2.4만 |
|---|
| 2026.03.05 | ₩80,668 | ₩81,551 | ₩80,253 | ₩80,842 | +0.22% | 2.2만 |
|---|
| 2026.03.04 | ₩81,297 | ₩81,618 | ₩81,029 | ₩81,043 | -0.31% | 5.7만 |
|---|
| 2026.03.03 | ₩79,892 | ₩81,511 | ₩78,916 | ₩80,762 | +1.09% | 3.7만 |
|---|
| 2026.03.02 | ₩81,056 | ₩81,765 | ₩80,829 | ₩81,457 | +0.50% | 4.3만 |
|---|
| 2026.02.27 | ₩82,073 | ₩82,581 | ₩81,712 | ₩82,488 | +0.51% | 1.8만 |
|---|
| 2026.02.26 | ₩81,471 | ₩83,156 | ₩81,471 | ₩83,049 | +1.94% | 1.3만 |
|---|
| 2026.02.25 | ₩81,243 | ₩81,243 | ₩80,641 | ₩81,096 | -0.18% | 1.4만 |
|---|
| 2026.02.24 | ₩80,494 | ₩81,404 | ₩80,213 | ₩81,056 | +0.70% | 3만 |
|---|
| 2026.02.23 | ₩81,725 | ₩81,939 | ₩79,745 | ₩80,120 | -1.96% | 4만 |
|---|
| 2026.02.20 | ₩81,658 | ₩82,461 | ₩81,431 | ₩82,220 | +0.69% | 1.5만 |
|---|
| 2026.02.19 | ₩82,166 | ₩82,166 | ₩81,203 | ₩81,899 | -0.33% | 2.7만 |
|---|
| 2026.02.18 | ₩81,417 | ₩82,969 | ₩81,404 | ₩82,314 | +1.10% | 2.5만 |
|---|
| 2026.02.17 | ₩80,628 | ₩81,538 | ₩80,628 | ₩81,297 | +0.83% | 2.5만 |
|---|
| 2026.02.13 | ₩80,441 | ₩80,628 | ₩79,972 | ₩80,267 | -0.22% | 3.4만 |
|---|
| 2026.02.12 | ₩81,605 | ₩82,300 | ₩79,986 | ₩80,253 | -1.66% | 29.6만 |
|---|
| 2026.02.11 | ₩82,488 | ₩82,488 | ₩81,016 | ₩81,056 | -1.74% | 4.6만 |
|---|
| 2026.02.10 | ₩81,685 | ₩82,728 | ₩81,685 | ₩82,273 | +0.72% | 4.5만 |
|---|
| 2026.02.09 | ₩81,350 | ₩81,792 | ₩81,043 | ₩81,484 | +0.16% | 11만 |
|---|
| 2026.02.06 | ₩79,906 | ₩81,524 | ₩79,906 | ₩81,377 | +1.84% | 1.7만 |
|---|
| 2026.02.05 | ₩80,240 | ₩80,387 | ₩79,384 | ₩79,384 | -1.07% | 1.2만 |
|---|
| 2026.02.04 | ₩81,123 | ₩81,391 | ₩80,294 | ₩80,668 | -0.56% | 1.5만 |
|---|
| 2026.02.03 | ₩81,484 | ₩81,511 | ₩80,187 | ₩80,802 | -0.84% | 2.6만 |
|---|
| 2026.02.02 | ₩80,521 | ₩81,939 | ₩80,521 | ₩81,524 | +1.25% | 2.3만 |
|---|
| 2026.01.30 | ₩80,441 | ₩80,936 | ₩79,825 | ₩80,534 | +0.12% | 2.3만 |
|---|
| 2026.01.29 | ₩80,722 | ₩81,003 | ₩80,133 | ₩81,003 | +0.35% | 2.8만 |
|---|
| 2026.01.28 | ₩81,284 | ₩81,631 | ₩80,802 | ₩80,882 | -0.49% | 3.9만 |
|---|
| 2026.01.27 | ₩81,297 | ₩81,578 | ₩80,896 | ₩81,110 | -0.23% | 1.6만 |
|---|
| 2026.01.26 | ₩81,872 | ₩82,233 | ₩81,257 | ₩81,270 | -0.74% | 1.8만 |
|---|
| 2026.01.23 | ₩81,859 | ₩81,926 | ₩81,457 | ₩81,765 | -0.11% | 1.3만 |
|---|
| 2026.01.22 | ₩82,528 | ₩82,889 | ₩81,725 | ₩81,778 | -0.91% | 2.5만 |
|---|
| 2026.01.21 | ₩81,444 | ₩82,073 | ₩81,056 | ₩81,805 | +0.44% | 2.9만 |
|---|
| 2026.01.20 | ₩81,431 | ₩81,966 | ₩80,842 | ₩81,029 | -0.49% | 3.4만 |
|---|
| 2026.01.16 | ₩83,263 | ₩83,357 | ₩82,528 | ₩82,568 | -0.84% | 3.8만 |
|---|
| 2026.01.15 | ₩82,875 | ₩83,437 | ₩82,862 | ₩83,063 | +0.23% | 3.2만 |
|---|
| 2026.01.14 | ₩82,956 | ₩82,956 | ₩82,166 | ₩82,595 | -0.44% | 2.9만 |
|---|
| 2026.01.13 | ₩82,474 | ₩83,116 | ₩82,474 | ₩83,049 | +0.70% | 7.5만 |
|---|
| 2026.01.12 | ₩82,247 | ₩82,849 | ₩81,658 | ₩82,688 | +0.54% | 3.9만 |
|---|
| 2026.01.09 | ₩83,330 | ₩83,330 | ₩82,394 | ₩82,782 | -0.66% | 6.5만 |
|---|
| 2026.01.08 | ₩82,153 | ₩83,357 | ₩82,153 | ₩83,090 | +1.14% | 5.5만 |
|---|
| 2026.01.07 | ₩83,130 | ₩83,156 | ₩82,126 | ₩82,247 | -1.06% | 2.3만 |
|---|
| 2026.01.06 | ₩82,608 | ₩83,290 | ₩82,608 | ₩82,982 | +0.45% | 8.2만 |
|---|
| 2026.01.05 | ₩81,952 | ₩83,290 | ₩81,952 | ₩82,742 | +0.96% | 10.8만 |
|---|
| 2026.01.02 | ₩82,220 | ₩82,220 | ₩81,524 | ₩82,153 | -0.08% | 13.5만 |
|---|
| 2025.12.31 | ₩82,541 | ₩82,541 | ₩81,979 | ₩82,046 | -0.60% | 2.4만 |
|---|
| 2025.12.30 | ₩82,514 | ₩82,849 | ₩82,514 | ₩82,675 | +0.19% | 2만 |
|---|
| 2025.12.29 | ₩82,835 | ₩82,956 | ₩82,367 | ₩82,608 | -0.27% | 3.7만 |
|---|
| 2025.12.26 | ₩82,929 | ₩83,197 | ₩82,849 | ₩83,036 | +0.13% | 2.7만 |
|---|
| 2025.12.24 | ₩82,755 | ₩83,130 | ₩82,688 | ₩83,090 | +0.40% | 2.1만 |
|---|
| 2025.12.23 | ₩83,183 | ₩83,210 | ₩82,768 | ₩82,822 | -0.43% | 3.2만 |
|---|
| 2025.12.22 | ₩82,916 | ₩83,464 | ₩82,916 | ₩83,197 | +0.34% | 2.8만 |
|---|
| 2025.12.19 | ₩82,006 | ₩82,942 | ₩82,006 | ₩82,528 | +0.64% | 2만 |
|---|
| 2025.12.18 | ₩81,926 | ₩82,528 | ₩81,725 | ₩81,899 | -0.03% | 2.3만 |
|---|
| 2025.12.17 | ₩81,832 | ₩82,340 | ₩81,243 | ₩81,243 | -0.72% | 2.3만 |
|---|
| 2025.12.16 | ₩81,899 | ₩82,380 | ₩81,698 | ₩81,912 | +0.02% | 2.6만 |
|---|
| 2025.12.15 | ₩82,314 | ₩82,314 | ₩81,792 | ₩82,006 | -0.37% | 3.5만 |
|---|
| 2025.12.12 | ₩82,889 | ₩82,889 | ₩82,100 | ₩82,140 | -0.90% | 4.8만 |
|---|
| 2025.12.11 | ₩81,444 | ₩82,273 | ₩81,444 | ₩82,247 | +0.99% | 2.4만 |
|---|
| 2025.12.10 | ₩80,708 | ₩81,364 | ₩80,307 | ₩81,043 | +0.41% | 2.4만 |
|---|
| 2025.12.09 | ₩79,986 | ₩80,896 | ₩79,986 | ₩80,695 | +0.89% | 5만 |
|---|
| 2025.12.08 | ₩80,294 | ₩80,347 | ₩79,839 | ₩80,120 | -0.22% | 7.2만 |
|---|
| 2025.12.05 | ₩79,544 | ₩80,133 | ₩79,544 | ₩79,732 | +0.24% | 4.5만 |
|---|
| 2025.12.04 | ₩79,464 | ₩79,638 | ₩79,036 | ₩79,638 | +0.22% | 1.7만 |
|---|
| 2025.12.03 | ₩79,504 | ₩80,120 | ₩79,411 | ₩79,772 | +0.34% | 6.2만 |
|---|
| 2025.12.02 | ₩79,451 | ₩79,692 | ₩78,822 | ₩79,424 | -0.03% | 1.8만 |
|---|
| 2025.12.01 | ₩78,768 | ₩79,558 | ₩78,768 | ₩79,183 | +0.53% | 17.5만 |
|---|
| 2025.11.28 | ₩78,394 | ₩79,183 | ₩78,340 | ₩79,183 | +1.01% | 3.9만 |
|---|
| 2025.11.26 | ₩77,899 | ₩78,595 | ₩77,899 | ₩78,434 | +0.69% | 8.7만 |
|---|
| 2025.11.25 | ₩75,959 | ₩77,872 | ₩75,959 | ₩77,712 | +2.31% | 4.2만 |
|---|
| 2025.11.24 | ₩76,615 | ₩76,615 | ₩75,692 | ₩75,692 | -1.20% | 7.6만 |
|---|
| 2025.11.21 | ₩74,769 | ₩76,869 | ₩74,769 | ₩76,307 | +2.06% | 8만 |
|---|
| 2025.11.20 | ₩77,029 | ₩77,110 | ₩74,461 | ₩74,568 | -3.20% | 10.2만 |
|---|
| 2025.11.19 | ₩77,056 | ₩77,417 | ₩76,106 | ₩76,280 | -1.01% | 9.6만 |
|---|
| 2025.11.18 | ₩75,638 | ₩77,136 | ₩75,638 | ₩76,789 | +1.52% | 20.8만 |
|---|
| 2025.11.17 | ₩77,337 | ₩77,364 | ₩75,491 | ₩75,932 | -1.82% | 102.7만 |
|---|
| 2025.11.14 | ₩76,842 | ₩77,631 | ₩76,762 | ₩77,457 | +0.80% | 1.6만 |
|---|
| 2025.11.13 | ₩78,394 | ₩78,421 | ₩77,217 | ₩77,377 | -1.30% | 1.4만 |
|---|
| 2025.11.12 | ₩78,929 | ₩79,585 | ₩78,514 | ₩78,514 | -0.53% | 3.3만 |
|---|
| 2025.11.11 | ₩78,688 | ₩79,103 | ₩78,688 | ₩78,889 | +0.26% | 7.8천 |
|---|
| 2025.11.10 | ₩78,233 | ₩78,742 | ₩78,100 | ₩78,608 | +0.48% | 4.7만 |
|---|
| 2025.11.07 | ₩75,946 | ₩77,805 | ₩75,946 | ₩77,805 | +2.45% | 1.1만 |
|---|
| 2025.11.06 | ₩76,722 | ₩76,722 | ₩76,053 | ₩76,173 | -0.71% | 1.3만 |
|---|
| 2025.11.05 | ₩76,869 | ₩77,658 | ₩76,842 | ₩77,070 | +0.26% | 1.1만 |
|---|
| 2025.11.04 | ₩76,735 | ₩77,150 | ₩76,521 | ₩76,855 | +0.16% | 1.6만 |
|---|
| 2025.11.03 | ₩78,207 | ₩78,207 | ₩77,136 | ₩77,886 | -0.41% | 6.5만 |
|---|
| 2025.10.31 | ₩77,805 | ₩78,367 | ₩77,524 | ₩78,327 | +0.67% | 5만 |
|---|
| 2025.10.30 | ₩77,377 | ₩78,233 | ₩77,377 | ₩77,564 | +0.24% | 2.9만 |
|---|
| 2025.10.29 | ₩78,153 | ₩78,876 | ₩77,551 | ₩77,939 | -0.27% | 4만 |
|---|
| 2025.10.28 | ₩79,665 | ₩79,772 | ₩78,849 | ₩78,902 | -0.96% | 3.9만 |
|---|
| 2025.10.27 | ₩80,294 | ₩80,682 | ₩79,986 | ₩80,374 | +0.10% | 2만 |
|---|
| 2025.10.24 | ₩80,668 | ₩80,896 | ₩79,946 | ₩79,999 | -0.83% | 2.3만 |
|---|
| 2025.10.23 | ₩79,932 | ₩80,521 | ₩79,772 | ₩80,280 | +0.44% | 1.2만 |
|---|
| 2025.10.22 | ₩79,732 | ₩80,213 | ₩79,197 | ₩79,651 | -0.10% | 1.1만 |
|---|
| 2025.10.21 | ₩78,835 | ₩79,852 | ₩78,835 | ₩79,745 | +1.15% | 4.5만 |
|---|
| 2025.10.20 | ₩77,952 | ₩78,595 | ₩77,952 | ₩78,434 | +0.62% | 9.4천 |
|---|
| 2025.10.17 | ₩77,350 | ₩78,059 | ₩77,350 | ₩77,444 | +0.12% | 8.9만 |
|---|
| 2025.10.16 | ₩79,197 | ₩79,197 | ₩77,284 | ₩77,725 | -1.86% | 7.1천 |
|---|
| 2025.10.15 | ₩78,996 | ₩79,665 | ₩78,742 | ₩79,009 | +0.02% | 1.5만 |
|---|
| 2025.10.14 | ₩76,307 | ₩78,782 | ₩76,307 | ₩78,581 | +2.98% | 2만 |
|---|
| 2025.10.13 | ₩77,016 | ₩77,297 | ₩76,842 | ₩77,203 | +0.24% | 3만 |
|---|
| 2025.10.10 | ₩77,765 | ₩78,193 | ₩76,066 | ₩76,200 | -2.01% | 4.6만 |
|---|