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 | ₩84,482 | ₩84,789 | ₩84,148 | ₩84,615 | +0.16% | 1.6만 |
| 2026.10.08 | ₩83,934 | ₩84,709 | ₩83,614 | ₩84,522 | +0.70% | 3.7만 |
| 2026.10.07 | ₩83,547 | ₩84,068 | ₩83,507 | ₩83,694 | +0.18% | 2.2만 |
| 2026.10.06 | ₩83,961 | ₩84,455 | ₩83,814 | ₩84,068 | +0.13% | 3.4만 |
| 2026.10.05 | ₩83,747 | ₩83,947 | ₩83,106 | ₩83,560 | -0.22% | 39.5만 |
| 2026.10.02 | ₩83,346 | ₩83,547 | ₩83,066 | ₩83,493 | +0.18% | 2.5만 |
| 2026.10.01 | ₩82,639 | ₩82,799 | ₩81,677 | ₩82,572 | -0.08% | 2만 |
| 2026.09.30 | ₩83,854 | ₩83,921 | ₩82,772 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,785 |
| -1.27% |
| 2.5만 |
| 2026.09.29 | ₩83,947 | ₩83,947 | ₩83,053 | ₩83,720 | -0.27% | 2.2만 |
|---|
| 2026.09.28 | ₩82,625 | ₩83,988 | ₩82,465 | ₩83,774 | +1.39% | 2.5만 |
|---|
| 2026.09.25 | ₩82,972 | ₩83,306 | ₩82,331 | ₩83,200 | +0.27% | 3.1만 |
|---|
| 2026.09.24 | ₩81,931 | ₩82,826 | ₩81,570 | ₩82,812 | +1.08% | 5.5만 |
|---|
| 2026.09.23 | ₩82,892 | ₩82,892 | ₩81,677 | ₩82,131 | -0.92% | 8.7만 |
|---|
| 2026.09.22 | ₩84,495 | ₩84,535 | ₩82,866 | ₩83,306 | -1.41% | 2.7만 |
|---|
| 2026.09.21 | ₩83,240 | ₩83,961 | ₩82,999 | ₩83,734 | +0.59% | 2.8만 |
|---|
| 2026.09.18 | ₩82,972 | ₩82,972 | ₩82,385 | ₩82,505 | -0.56% | 2.9만 |
|---|
| 2026.09.17 | ₩84,281 | ₩84,281 | ₩82,972 | ₩82,986 | -1.54% | 9.8만 |
|---|
| 2026.09.16 | ₩83,507 | ₩84,094 | ₩82,745 | ₩83,253 | -0.30% | 6.3만 |
|---|
| 2026.09.15 | ₩84,615 | ₩84,615 | ₩83,226 | ₩83,360 | -1.48% | 12.4만 |
|---|
| 2026.09.14 | ₩84,054 | ₩85,150 | ₩84,054 | ₩85,029 | +1.16% | 2.9만 |
|---|
| 2026.09.11 | ₩84,388 | ₩84,402 | ₩84,041 | ₩84,268 | -0.14% | 2.9만 |
|---|
| 2026.09.10 | ₩83,547 | ₩84,308 | ₩83,186 | ₩83,360 | -0.22% | 3.2만 |
|---|
| 2026.09.09 | ₩84,749 | ₩84,749 | ₩83,894 | ₩83,961 | -0.93% | 10.1만 |
|---|
| 2026.09.08 | ₩86,138 | ₩86,138 | ₩85,056 | ₩85,176 | -1.12% | 5.8만 |
|---|
| 2026.09.04 | ₩86,726 | ₩87,046 | ₩86,499 | ₩86,539 | -0.22% | 5만 |
|---|
| 2026.09.03 | ₩87,420 | ₩87,447 | ₩86,646 | ₩86,699 | -0.83% | 3.8만 |
|---|
| 2026.09.02 | ₩86,579 | ₩87,514 | ₩86,579 | ₩87,126 | +0.63% | 34만 |
|---|
| 2026.09.01 | ₩86,819 | ₩87,420 | ₩86,205 | ₩86,352 | -0.54% | 7.4만 |
|---|
| 2026.08.31 | ₩89,117 | ₩89,117 | ₩87,273 | ₩87,313 | -2.02% | 8.2만 |
|---|
| 2026.08.28 | ₩89,704 | ₩89,824 | ₩89,357 | ₩89,357 | -0.39% | 2.3만 |
|---|
| 2026.08.27 | ₩90,506 | ₩90,586 | ₩89,277 | ₩89,304 | -1.33% | 5.5만 |
|---|
| 2026.08.26 | ₩91,801 | ₩91,801 | ₩90,960 | ₩90,987 | -0.89% | 2만 |
|---|
| 2026.08.25 | ₩92,122 | ₩92,122 | ₩91,507 | ₩91,868 | -0.28% | 1.8만 |
|---|
| 2026.08.24 | ₩91,107 | ₩92,042 | ₩91,107 | ₩91,908 | +0.88% | 2.9만 |
|---|
| 2026.08.21 | ₩90,586 | ₩90,813 | ₩90,265 | ₩90,773 | +0.21% | 1.2만 |
|---|
| 2026.08.20 | ₩90,466 | ₩91,294 | ₩90,279 | ₩90,279 | -0.21% | 2.2만 |
|---|
| 2026.08.19 | ₩90,960 | ₩91,708 | ₩90,920 | ₩90,920 | -0.04% | 2.3만 |
|---|
| 2026.08.18 | ₩91,200 | ₩91,748 | ₩90,412 | ₩90,532 | -0.73% | 10.6만 |
|---|
| 2026.08.17 | ₩91,748 | ₩91,748 | ₩90,987 | ₩91,133 | -0.67% | 1.5만 |
|---|
| 2026.08.14 | ₩92,202 | ₩92,736 | ₩92,028 | ₩92,095 | -0.12% | 3.8만 |
|---|
| 2026.08.13 | ₩92,015 | ₩92,429 | ₩91,801 | ₩92,202 | +0.20% | 2.3만 |
|---|
| 2026.08.12 | ₩90,359 | ₩91,521 | ₩90,185 | ₩91,494 | +1.26% | 2.1만 |
|---|
| 2026.08.11 | ₩89,504 | ₩90,385 | ₩89,491 | ₩90,038 | +0.60% | 5.6만 |
|---|
| 2026.08.10 | ₩89,624 | ₩89,624 | ₩89,090 | ₩89,611 | -0.01% | 35.8만 |
|---|
| 2026.08.07 | ₩89,971 | ₩90,185 | ₩89,691 | ₩90,132 | +0.18% | 2.5만 |
|---|
| 2026.08.06 | ₩90,185 | ₩90,185 | ₩88,809 | ₩88,916 | -1.41% | 9.2만 |
|---|
| 2026.08.05 | ₩90,466 | ₩90,813 | ₩89,998 | ₩90,145 | -0.35% | 14.5만 |
|---|
| 2026.08.04 | ₩89,838 | ₩90,132 | ₩89,290 | ₩89,798 | -0.04% | 8.9만 |
|---|
| 2026.08.03 | ₩89,758 | ₩90,332 | ₩89,143 | ₩89,237 | -0.58% | 99.3만 |
|---|
| 2026.07.31 | ₩89,584 | ₩89,584 | ₩88,970 | ₩89,317 | -0.30% | 1.2만 |
|---|
| 2026.07.30 | ₩90,359 | ₩90,359 | ₩88,903 | ₩89,557 | -0.89% | 2.6만 |
|---|
| 2026.07.29 | ₩89,958 | ₩91,307 | ₩89,958 | ₩90,613 | +0.73% | 5.7만 |
|---|
| 2026.07.28 | ₩89,197 | ₩90,613 | ₩89,197 | ₩90,559 | +1.53% | 1.1만 |
|---|
| 2026.07.27 | ₩87,567 | ₩89,063 | ₩87,567 | ₩89,023 | +1.66% | 2.7만 |
|---|
| 2026.07.24 | ₩86,699 | ₩87,888 | ₩86,619 | ₩86,859 | +0.18% | 4.9만 |
|---|
| 2026.07.23 | ₩86,111 | ₩86,605 | ₩85,724 | ₩86,165 | +0.06% | 4.4만 |
|---|
| 2026.07.22 | ₩87,607 | ₩87,808 | ₩86,886 | ₩87,140 | -0.53% | 4.9만 |
|---|
| 2026.07.21 | ₩88,021 | ₩88,021 | ₩87,273 | ₩87,607 | -0.47% | 3.5만 |
|---|
| 2026.07.20 | ₩88,288 | ₩88,649 | ₩87,727 | ₩87,821 | -0.53% | 3.8만 |
|---|
| 2026.07.17 | ₩88,288 | ₩88,382 | ₩87,634 | ₩87,741 | -0.62% | 1.9만 |
|---|
| 2026.07.16 | ₩88,021 | ₩88,475 | ₩87,914 | ₩88,475 | +0.52% | 2만 |
|---|
| 2026.07.15 | ₩87,995 | ₩88,876 | ₩87,634 | ₩87,848 | -0.17% | 5.3만 |
|---|
| 2026.07.14 | ₩88,248 | ₩88,409 | ₩87,420 | ₩87,434 | -0.92% | 2만 |
|---|
| 2026.07.13 | ₩88,916 | ₩89,063 | ₩88,035 | ₩88,075 | -0.95% | 1.1만 |
|---|
| 2026.07.10 | ₩88,235 | ₩88,836 | ₩88,235 | ₩88,435 | +0.23% | 1.3만 |
|---|
| 2026.07.09 | ₩87,500 | ₩88,689 | ₩87,327 | ₩88,262 | +0.87% | 4.8만 |
|---|
| 2026.07.08 | ₩88,262 | ₩88,262 | ₩87,287 | ₩87,474 | -0.89% | 1.3만 |
|---|
| 2026.07.07 | ₩88,836 | ₩89,397 | ₩88,729 | ₩88,849 | +0.02% | 2.1만 |
|---|
| 2026.07.06 | ₩89,811 | ₩89,811 | ₩88,516 | ₩88,542 | -1.41% | 20.2만 |
|---|
| 2026.07.02 | ₩89,050 | ₩89,878 | ₩88,863 | ₩89,798 | +0.84% | 4.6만 |
|---|
| 2026.07.01 | ₩88,783 | ₩89,611 | ₩88,783 | ₩88,849 | +0.08% | 2만 |
|---|
| 2026.06.30 | ₩89,998 | ₩89,998 | ₩88,876 | ₩88,916 | -1.20% | 8.1만 |
|---|
| 2026.06.29 | ₩90,319 | ₩90,693 | ₩89,838 | ₩89,985 | -0.37% | 3.6만 |
|---|
| 2026.06.26 | ₩88,142 | ₩90,319 | ₩88,142 | ₩90,319 | +2.47% | 2.6만 |
|---|
| 2026.06.25 | ₩88,569 | ₩89,357 | ₩87,941 | ₩88,142 | -0.48% | 10.6만 |
|---|
| 2026.06.24 | ₩87,100 | ₩89,117 | ₩87,100 | ₩88,208 | +1.27% | 7.8만 |
|---|
| 2026.06.23 | ₩86,365 | ₩87,233 | ₩86,285 | ₩86,926 | +0.65% | 2.3만 |
|---|
| 2026.06.22 | ₩87,420 | ₩87,420 | ₩86,592 | ₩86,592 | -0.95% | 2.6만 |
|---|
| 2026.06.18 | ₩87,434 | ₩87,821 | ₩87,287 | ₩87,447 | +0.02% | 1.6만 |
|---|
| 2026.06.17 | ₩87,407 | ₩87,687 | ₩86,272 | ₩86,512 | -1.02% | 1.7만 |
|---|
| 2026.06.16 | ₩87,300 | ₩87,928 | ₩87,300 | ₩87,714 | +0.47% | 9만 |
|---|
| 2026.06.15 | ₩87,634 | ₩87,861 | ₩87,006 | ₩87,273 | -0.41% | 8.6만 |
|---|
| 2026.06.12 | ₩87,434 | ₩87,714 | ₩86,659 | ₩87,086 | -0.40% | 7만 |
|---|
| 2026.06.11 | ₩85,083 | ₩86,859 | ₩85,083 | ₩86,859 | +2.09% | 1.7만 |
|---|
| 2026.06.10 | ₩84,896 | ₩85,938 | ₩84,856 | ₩84,856 | -0.05% | 3.7만 |
|---|
| 2026.06.09 | ₩84,589 | ₩85,924 | ₩84,428 | ₩85,270 | +0.81% | 2.8만 |
|---|
| 2026.06.08 | ₩84,375 | ₩84,856 | ₩84,081 | ₩84,108 | -0.32% | 3만 |
|---|
| 2026.06.05 | ₩83,573 | ₩84,522 | ₩83,573 | ₩84,148 | +0.69% | 1.1만 |
|---|
| 2026.06.04 | ₩83,907 | ₩84,602 | ₩83,787 | ₩83,827 | -0.10% | 1.8만 |
|---|
| 2026.06.03 | ₩83,440 | ₩83,440 | ₩82,906 | ₩83,093 | -0.42% | 2.1만 |
|---|
| 2026.06.02 | ₩84,776 | ₩84,776 | ₩83,760 | ₩83,988 | -0.93% | 14.6만 |
|---|
| 2026.06.01 | ₩83,320 | ₩85,256 | ₩83,320 | ₩85,110 | +2.15% | 16.9만 |
|---|
| 2026.05.29 | ₩83,921 | ₩84,375 | ₩83,734 | ₩83,934 | +0.02% | 8.3만 |
|---|
| 2026.05.28 | ₩83,079 | ₩83,961 | ₩82,759 | ₩83,787 | +0.85% | 3.6만 |
|---|
| 2026.05.27 | ₩82,772 | ₩84,134 | ₩82,772 | ₩83,507 | +0.89% | 8.5천 |
|---|
| 2026.05.26 | ₩81,503 | ₩82,345 | ₩81,503 | ₩82,345 | +1.03% | 2.2만 |
|---|
| 2026.05.22 | ₩80,822 | ₩81,263 | ₩80,595 | ₩80,956 | +0.17% | 1.1만 |
|---|
| 2026.05.21 | ₩79,206 | ₩80,969 | ₩78,685 | ₩80,568 | +1.72% | 6.7천 |
|---|
| 2026.05.20 | ₩78,191 | ₩80,448 | ₩77,403 | ₩80,061 | +2.39% | 1.6만 |
|---|
| 2026.05.19 | ₩78,979 | ₩79,072 | ₩78,030 | ₩78,030 | -1.20% | 1.2만 |
|---|
| 2026.05.18 | ₩79,086 | ₩80,194 | ₩78,965 | ₩79,379 | +0.37% | 8.2천 |
|---|
| 2026.05.15 | ₩78,939 | ₩79,152 | ₩78,672 | ₩78,952 | +0.02% | 9.8천 |
|---|
| 2026.05.14 | ₩79,500 | ₩80,501 | ₩79,500 | ₩79,540 | +0.05% | 2.5만 |
|---|
| 2026.05.13 | ₩78,444 | ₩78,685 | ₩77,924 | ₩78,685 | +0.31% | 4.2만 |
|---|
| 2026.05.12 | ₩79,032 | ₩79,233 | ₩78,311 | ₩78,591 | -0.56% | 8.5만 |
|---|
| 2026.05.11 | ₩80,501 | ₩80,555 | ₩79,005 | ₩79,192 | -1.63% | 13.2만 |
|---|
| 2026.05.08 | ₩81,744 | ₩81,864 | ₩80,769 | ₩80,969 | -0.95% | 4.7만 |
|---|
| 2026.05.07 | ₩82,572 | ₩82,892 | ₩81,476 | ₩81,917 | -0.79% | 3.2만 |
|---|
| 2026.05.06 | ₩82,598 | ₩82,598 | ₩81,957 | ₩82,278 | -0.39% | 1.4만 |
|---|
| 2026.05.05 | ₩80,234 | ₩81,009 | ₩80,181 | ₩80,728 | +0.62% | 1.5만 |
|---|
| 2026.05.04 | ₩81,102 | ₩81,476 | ₩79,713 | ₩79,767 | -1.65% | 1.6만 |
|---|
| 2026.05.01 | ₩81,824 | ₩82,011 | ₩81,450 | ₩81,463 | -0.44% | 3.9만 |
|---|
| 2026.04.30 | ₩81,129 | ₩81,704 | ₩81,129 | ₩81,530 | +0.49% | 2.5만 |
|---|
| 2026.04.29 | ₩80,154 | ₩80,675 | ₩80,154 | ₩80,635 | +0.60% | 1.3만 |
|---|
| 2026.04.28 | ₩81,089 | ₩81,476 | ₩80,248 | ₩80,595 | -0.61% | 1.8만 |
|---|
| 2026.04.27 | ₩81,517 | ₩81,837 | ₩81,410 | ₩81,410 | -0.13% | 3.9만 |
|---|
| 2026.04.24 | ₩81,209 | ₩81,637 | ₩80,862 | ₩81,543 | +0.41% | 5.7천 |
|---|
| 2026.04.23 | ₩81,877 | ₩81,877 | ₩80,288 | ₩81,156 | -0.88% | 1.6만 |
|---|
| 2026.04.22 | ₩84,054 | ₩84,054 | ₩81,997 | ₩82,385 | -1.99% | 3.4만 |
|---|
| 2026.04.21 | ₩85,430 | ₩85,617 | ₩83,360 | ₩83,480 | -2.28% | 6.6만 |
|---|
| 2026.04.20 | ₩84,602 | ₩85,443 | ₩84,602 | ₩85,069 | +0.55% | 1.9만 |
|---|
| 2026.04.17 | ₩84,402 | ₩86,218 | ₩84,402 | ₩85,297 | +1.06% | 3.1만 |
|---|
| 2026.04.16 | ₩83,547 | ₩83,814 | ₩82,398 | ₩82,398 | -1.37% | 1.8만 |
|---|
| 2026.04.15 | ₩83,293 | ₩83,760 | ₩83,186 | ₩83,333 | +0.05% | 1.6만 |
|---|
| 2026.04.14 | ₩82,345 | ₩83,387 | ₩82,345 | ₩83,387 | +1.27% | 8.7천 |
|---|
| 2026.04.13 | ₩80,221 | ₩81,824 | ₩79,967 | ₩81,810 | +1.98% | 6.1천 |
|---|
| 2026.04.10 | ₩81,263 | ₩81,343 | ₩80,501 | ₩80,795 | -0.58% | 3.5만 |
|---|
| 2026.04.09 | ₩80,769 | ₩81,637 | ₩79,780 | ₩81,276 | +0.63% | 8.1천 |
|---|
| 2026.04.08 | ₩81,169 | ₩83,253 | ₩81,009 | ₩81,263 | +0.12% | 2.5만 |
|---|
| 2026.04.07 | ₩78,525 | ₩78,712 | ₩77,630 | ₩78,084 | -0.56% | 1.7만 |
|---|
| 2026.04.06 | ₩78,231 | ₩78,992 | ₩78,044 | ₩78,859 | +0.80% | 1.7만 |
|---|
| 2026.04.02 | ₩76,695 | ₩78,805 | ₩76,481 | ₩78,244 | +2.02% | 7.9천 |
|---|
| 2026.04.01 | ₩78,111 | ₩78,712 | ₩78,057 | ₩78,378 | +0.34% | 1.3만 |
|---|
| 2026.03.31 | ₩75,840 | ₩77,523 | ₩75,346 | ₩77,443 | +2.11% | 1.2만 |
|---|
| 2026.03.30 | ₩75,680 | ₩75,867 | ₩74,518 | ₩74,705 | -1.29% | 1.3만 |
|---|
| 2026.03.27 | ₩76,842 | ₩76,842 | ₩75,012 | ₩75,252 | -2.07% | 1.9만 |
|---|
| 2026.03.26 | ₩78,578 | ₩78,578 | ₩77,229 | ₩77,296 | -1.63% | 5.8천 |
|---|
| 2026.03.25 | ₩79,139 | ₩79,139 | ₩77,870 | ₩78,284 | -1.08% | 1.4만 |
|---|
| 2026.03.24 | ₩77,429 | ₩78,378 | ₩77,109 | ₩78,151 | +0.93% | 1.4만 |
|---|
| 2026.03.23 | ₩77,697 | ₩79,299 | ₩77,697 | ₩78,191 | +0.64% | 11.4만 |
|---|
| 2026.03.20 | ₩77,469 | ₩77,469 | ₩75,786 | ₩76,147 | -1.71% | 2만 |
|---|
| 2026.03.19 | ₩76,454 | ₩77,990 | ₩76,454 | ₩77,590 | +1.48% | 9.4만 |
|---|
| 2026.03.18 | ₩78,070 | ₩78,418 | ₩77,176 | ₩77,176 | -1.15% | 1.4만 |
|---|
| 2026.03.17 | ₩78,511 | ₩79,433 | ₩78,511 | ₩78,591 | +0.10% | 2.1만 |
|---|
| 2026.03.16 | ₩77,443 | ₩78,137 | ₩77,282 | ₩77,710 | +0.34% | 3만 |
|---|
| 2026.03.13 | ₩77,176 | ₩77,590 | ₩76,534 | ₩76,695 | -0.62% | 2.1만 |
|---|
| 2026.03.12 | ₩77,683 | ₩77,683 | ₩76,655 | ₩76,655 | -1.32% | 1.2만 |
|---|
| 2026.03.11 | ₩78,925 | ₩79,099 | ₩78,364 | ₩78,805 | -0.15% | 7.6천 |
|---|
| 2026.03.10 | ₩79,339 | ₩80,542 | ₩78,471 | ₩79,032 | -0.39% | 1.4만 |
|---|
| 2026.03.09 | ₩77,643 | ₩79,820 | ₩76,241 | ₩79,820 | +2.80% | 3만 |
|---|
| 2026.03.06 | ₩79,179 | ₩79,486 | ₩78,391 | ₩79,206 | +0.03% | 2.4만 |
|---|
| 2026.03.05 | ₩80,542 | ₩81,423 | ₩80,127 | ₩80,715 | +0.22% | 2.2만 |
|---|
| 2026.03.04 | ₩81,169 | ₩81,490 | ₩80,902 | ₩80,915 | -0.31% | 5.7만 |
|---|
| 2026.03.03 | ₩79,767 | ₩81,383 | ₩78,792 | ₩80,635 | +1.09% | 3.7만 |
|---|
| 2026.03.02 | ₩80,929 | ₩81,637 | ₩80,702 | ₩81,330 | +0.50% | 4.3만 |
|---|
| 2026.02.27 | ₩81,944 | ₩82,452 | ₩81,583 | ₩82,358 | +0.51% | 1.8만 |
|---|
| 2026.02.26 | ₩81,343 | ₩83,026 | ₩81,343 | ₩82,919 | +1.94% | 1.3만 |
|---|
| 2026.02.25 | ₩81,116 | ₩81,116 | ₩80,515 | ₩80,969 | -0.18% | 1.4만 |
|---|
| 2026.02.24 | ₩80,368 | ₩81,276 | ₩80,087 | ₩80,929 | +0.70% | 3만 |
|---|
| 2026.02.23 | ₩81,597 | ₩81,810 | ₩79,620 | ₩79,994 | -1.96% | 4만 |
|---|
| 2026.02.20 | ₩81,530 | ₩82,331 | ₩81,303 | ₩82,091 | +0.69% | 1.5만 |
|---|
| 2026.02.19 | ₩82,037 | ₩82,037 | ₩81,076 | ₩81,770 | -0.33% | 2.7만 |
|---|
| 2026.02.18 | ₩81,289 | ₩82,839 | ₩81,276 | ₩82,184 | +1.10% | 2.5만 |
|---|
| 2026.02.17 | ₩80,501 | ₩81,410 | ₩80,501 | ₩81,169 | +0.83% | 2.5만 |
|---|
| 2026.02.13 | ₩80,314 | ₩80,501 | ₩79,847 | ₩80,141 | -0.22% | 3.4만 |
|---|
| 2026.02.12 | ₩81,476 | ₩82,171 | ₩79,860 | ₩80,127 | -1.66% | 29.6만 |
|---|
| 2026.02.11 | ₩82,358 | ₩82,358 | ₩80,889 | ₩80,929 | -1.74% | 4.6만 |
|---|
| 2026.02.10 | ₩81,557 | ₩82,598 | ₩81,557 | ₩82,144 | +0.72% | 4.5만 |
|---|
| 2026.02.09 | ₩81,223 | ₩81,663 | ₩80,915 | ₩81,356 | +0.16% | 11만 |
|---|
| 2026.02.06 | ₩79,780 | ₩81,396 | ₩79,780 | ₩81,249 | +1.84% | 1.7만 |
|---|
| 2026.02.05 | ₩80,114 | ₩80,261 | ₩79,259 | ₩79,259 | -1.07% | 1.2만 |
|---|
| 2026.02.04 | ₩80,996 | ₩81,263 | ₩80,168 | ₩80,542 | -0.56% | 1.5만 |
|---|
| 2026.02.03 | ₩81,356 | ₩81,383 | ₩80,061 | ₩80,675 | -0.84% | 2.6만 |
|---|
| 2026.02.02 | ₩80,395 | ₩81,810 | ₩80,395 | ₩81,396 | +1.25% | 2.3만 |
|---|
| 2026.01.30 | ₩80,314 | ₩80,809 | ₩79,700 | ₩80,408 | +0.12% | 2.3만 |
|---|
| 2026.01.29 | ₩80,595 | ₩80,875 | ₩80,007 | ₩80,875 | +0.35% | 2.8만 |
|---|
| 2026.01.28 | ₩81,156 | ₩81,503 | ₩80,675 | ₩80,755 | -0.49% | 3.9만 |
|---|
| 2026.01.27 | ₩81,169 | ₩81,450 | ₩80,769 | ₩80,982 | -0.23% | 1.6만 |
|---|
| 2026.01.26 | ₩81,744 | ₩82,104 | ₩81,129 | ₩81,143 | -0.74% | 1.8만 |
|---|
| 2026.01.23 | ₩81,730 | ₩81,797 | ₩81,330 | ₩81,637 | -0.11% | 1.3만 |
|---|
| 2026.01.22 | ₩82,398 | ₩82,759 | ₩81,597 | ₩81,650 | -0.91% | 2.5만 |
|---|
| 2026.01.21 | ₩81,316 | ₩81,944 | ₩80,929 | ₩81,677 | +0.44% | 2.9만 |
|---|
| 2026.01.20 | ₩81,303 | ₩81,837 | ₩80,715 | ₩80,902 | -0.49% | 3.4만 |
|---|
| 2026.01.16 | ₩83,133 | ₩83,226 | ₩82,398 | ₩82,438 | -0.84% | 3.8만 |
|---|
| 2026.01.15 | ₩82,745 | ₩83,306 | ₩82,732 | ₩82,932 | +0.23% | 3.2만 |
|---|
| 2026.01.14 | ₩82,826 | ₩82,826 | ₩82,037 | ₩82,465 | -0.44% | 2.9만 |
|---|
| 2026.01.13 | ₩82,345 | ₩82,986 | ₩82,345 | ₩82,919 | +0.70% | 7.5만 |
|---|
| 2026.01.12 | ₩82,118 | ₩82,719 | ₩81,530 | ₩82,558 | +0.54% | 3.9만 |
|---|
| 2026.01.09 | ₩83,200 | ₩83,200 | ₩82,265 | ₩82,652 | -0.66% | 6.5만 |
|---|
| 2026.01.08 | ₩82,024 | ₩83,226 | ₩82,024 | ₩82,959 | +1.14% | 5.5만 |
|---|
| 2026.01.07 | ₩82,999 | ₩83,026 | ₩81,997 | ₩82,118 | -1.06% | 2.3만 |
|---|
| 2026.01.06 | ₩82,478 | ₩83,159 | ₩82,478 | ₩82,852 | +0.45% | 8.2만 |
|---|
| 2026.01.05 | ₩81,824 | ₩83,159 | ₩81,824 | ₩82,612 | +0.96% | 10.8만 |
|---|
| 2026.01.02 | ₩82,091 | ₩82,091 | ₩81,396 | ₩82,024 | -0.08% | 13.5만 |
|---|
| 2025.12.31 | ₩82,411 | ₩82,411 | ₩81,850 | ₩81,917 | -0.60% | 2.4만 |
|---|
| 2025.12.30 | ₩82,385 | ₩82,719 | ₩82,385 | ₩82,545 | +0.19% | 2만 |
|---|
| 2025.12.29 | ₩82,705 | ₩82,826 | ₩82,238 | ₩82,478 | -0.27% | 3.7만 |
|---|
| 2025.12.26 | ₩82,799 | ₩83,066 | ₩82,719 | ₩82,906 | +0.13% | 2.7만 |
|---|
| 2025.12.24 | ₩82,625 | ₩82,999 | ₩82,558 | ₩82,959 | +0.40% | 2.1만 |
|---|
| 2025.12.23 | ₩83,053 | ₩83,079 | ₩82,639 | ₩82,692 | -0.43% | 3.2만 |
|---|
| 2025.12.22 | ₩82,785 | ₩83,333 | ₩82,785 | ₩83,066 | +0.34% | 2.8만 |
|---|
| 2025.12.19 | ₩81,877 | ₩82,812 | ₩81,877 | ₩82,398 | +0.64% | 2만 |
|---|
| 2025.12.18 | ₩81,797 | ₩82,398 | ₩81,597 | ₩81,770 | -0.03% | 2.3만 |
|---|
| 2025.12.17 | ₩81,704 | ₩82,211 | ₩81,116 | ₩81,116 | -0.72% | 2.3만 |
|---|
| 2025.12.16 | ₩81,770 | ₩82,251 | ₩81,570 | ₩81,784 | +0.02% | 2.6만 |
|---|
| 2025.12.15 | ₩82,184 | ₩82,184 | ₩81,663 | ₩81,877 | -0.37% | 3.5만 |
|---|
| 2025.12.12 | ₩82,759 | ₩82,759 | ₩81,971 | ₩82,011 | -0.90% | 4.8만 |
|---|
| 2025.12.11 | ₩81,316 | ₩82,144 | ₩81,316 | ₩82,118 | +0.99% | 2.4만 |
|---|
| 2025.12.10 | ₩80,582 | ₩81,236 | ₩80,181 | ₩80,915 | +0.41% | 2.4만 |
|---|
| 2025.12.09 | ₩79,860 | ₩80,769 | ₩79,860 | ₩80,568 | +0.89% | 5만 |
|---|
| 2025.12.08 | ₩80,168 | ₩80,221 | ₩79,713 | ₩79,994 | -0.22% | 7.2만 |
|---|
| 2025.12.05 | ₩79,420 | ₩80,007 | ₩79,420 | ₩79,607 | +0.24% | 4.5만 |
|---|
| 2025.12.04 | ₩79,339 | ₩79,513 | ₩78,912 | ₩79,513 | +0.22% | 1.7만 |
|---|
| 2025.12.03 | ₩79,379 | ₩79,994 | ₩79,286 | ₩79,647 | +0.34% | 6.2만 |
|---|
| 2025.12.02 | ₩79,326 | ₩79,566 | ₩78,698 | ₩79,299 | -0.03% | 1.8만 |
|---|
| 2025.12.01 | ₩78,645 | ₩79,433 | ₩78,645 | ₩79,059 | +0.53% | 17.5만 |
|---|
| 2025.11.28 | ₩78,271 | ₩79,059 | ₩78,217 | ₩79,059 | +1.01% | 3.9만 |
|---|
| 2025.11.26 | ₩77,777 | ₩78,471 | ₩77,777 | ₩78,311 | +0.69% | 8.7만 |
|---|
| 2025.11.25 | ₩75,840 | ₩77,750 | ₩75,840 | ₩77,590 | +2.31% | 4.2만 |
|---|
| 2025.11.24 | ₩76,494 | ₩76,494 | ₩75,573 | ₩75,573 | -1.20% | 7.6만 |
|---|
| 2025.11.21 | ₩74,651 | ₩76,748 | ₩74,651 | ₩76,187 | +2.06% | 8만 |
|---|
| 2025.11.20 | ₩76,908 | ₩76,989 | ₩74,344 | ₩74,451 | -3.20% | 10.2만 |
|---|
| 2025.11.19 | ₩76,935 | ₩77,296 | ₩75,987 | ₩76,160 | -1.01% | 9.6만 |
|---|
| 2025.11.18 | ₩75,519 | ₩77,015 | ₩75,519 | ₩76,668 | +1.52% | 20.8만 |
|---|
| 2025.11.17 | ₩77,216 | ₩77,242 | ₩75,372 | ₩75,813 | -1.82% | 102.7만 |
|---|
| 2025.11.14 | ₩76,721 | ₩77,510 | ₩76,641 | ₩77,336 | +0.80% | 1.6만 |
|---|
| 2025.11.13 | ₩78,271 | ₩78,298 | ₩77,095 | ₩77,256 | -1.30% | 1.4만 |
|---|
| 2025.11.12 | ₩78,805 | ₩79,460 | ₩78,391 | ₩78,391 | -0.53% | 3.3만 |
|---|
| 2025.11.11 | ₩78,565 | ₩78,979 | ₩78,565 | ₩78,765 | +0.26% | 7.8천 |
|---|
| 2025.11.10 | ₩78,111 | ₩78,618 | ₩77,977 | ₩78,485 | +0.48% | 4.7만 |
|---|
| 2025.11.07 | ₩75,827 | ₩77,683 | ₩75,827 | ₩77,683 | +2.45% | 1.1만 |
|---|
| 2025.11.06 | ₩76,601 | ₩76,601 | ₩75,933 | ₩76,054 | -0.71% | 1.3만 |
|---|
| 2025.11.05 | ₩76,748 | ₩77,536 | ₩76,721 | ₩76,949 | +0.26% | 1.1만 |
|---|
| 2025.11.04 | ₩76,615 | ₩77,029 | ₩76,401 | ₩76,735 | +0.16% | 1.6만 |
|---|
| 2025.11.03 | ₩78,084 | ₩78,084 | ₩77,015 | ₩77,763 | -0.41% | 6.5만 |
|---|
| 2025.10.31 | ₩77,683 | ₩78,244 | ₩77,403 | ₩78,204 | +0.67% | 5만 |
|---|
| 2025.10.30 | ₩77,256 | ₩78,111 | ₩77,256 | ₩77,443 | +0.24% | 2.9만 |
|---|
| 2025.10.29 | ₩78,030 | ₩78,752 | ₩77,429 | ₩77,817 | -0.27% | 4만 |
|---|
| 2025.10.28 | ₩79,540 | ₩79,647 | ₩78,725 | ₩78,778 | -0.96% | 3.9만 |
|---|
| 2025.10.27 | ₩80,168 | ₩80,555 | ₩79,860 | ₩80,248 | +0.10% | 2만 |
|---|
| 2025.10.24 | ₩80,542 | ₩80,769 | ₩79,820 | ₩79,874 | -0.83% | 2.3만 |
|---|
| 2025.10.23 | ₩79,807 | ₩80,395 | ₩79,647 | ₩80,154 | +0.44% | 1.2만 |
|---|
| 2025.10.22 | ₩79,607 | ₩80,087 | ₩79,072 | ₩79,526 | -0.10% | 1.1만 |
|---|
| 2025.10.21 | ₩78,712 | ₩79,727 | ₩78,712 | ₩79,620 | +1.15% | 4.5만 |
|---|
| 2025.10.20 | ₩77,830 | ₩78,471 | ₩77,830 | ₩78,311 | +0.62% | 9.4천 |
|---|
| 2025.10.17 | ₩77,229 | ₩77,937 | ₩77,229 | ₩77,323 | +0.12% | 8.9만 |
|---|
| 2025.10.16 | ₩79,072 | ₩79,072 | ₩77,162 | ₩77,603 | -1.86% | 7.1천 |
|---|
| 2025.10.15 | ₩78,872 | ₩79,540 | ₩78,618 | ₩78,885 | +0.02% | 1.5만 |
|---|
| 2025.10.14 | ₩76,187 | ₩78,658 | ₩76,187 | ₩78,458 | +2.98% | 2만 |
|---|
| 2025.10.13 | ₩76,895 | ₩77,176 | ₩76,721 | ₩77,082 | +0.24% | 3만 |
|---|
| 2025.10.10 | ₩77,643 | ₩78,070 | ₩75,947 | ₩76,080 | -2.01% | 4.6만 |
|---|