시장 데이터를 불러오는 중
전체 종목
Invesco S&P SmallCap Energy ETF 과거 주가
Invesco S&P SmallCap Energy ETF · PSCE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco S&P SmallCap Energy ETF · PSCE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩80,588 | ₩81,781 | ₩80,280 | ₩80,333 | -0.32% | 1.3만 |
| 2026.10.08 | ₩80,749 | ₩81,044 | ₩80,360 | ₩80,910 | +0.20% | 8.7천 |
| 2026.10.07 | ₩80,776 | ₩81,124 | ₩79,475 | ₩80,038 | -0.91% | 3.6만 |
| 2026.10.06 | ₩80,561 | ₩80,923 | ₩79,515 | ₩80,910 | +0.43% | 4.1만 |
| 2026.10.05 | ₩79,502 | ₩81,232 | ₩79,059 | ₩80,601 | +1.38% | 1.3만 |
| 2026.10.02 | ₩78,724 | ₩79,757 | ₩78,711 | ₩79,247 | +0.66% | 9.7천 |
| 2026.10.01 | ₩77,129 | ₩78,872 | ₩76,927 | ₩78,832 | +2.21% | 1.1만 |
| 2026.09.30 | ₩77,088 | ₩77,933 | ₩76,807 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,289 |
| +0.26% |
| 1.6만 |
| 2026.09.29 | ₩76,820 | ₩77,357 | ₩76,445 | ₩76,699 | -0.16% | 1.3만 |
|---|
| 2026.09.28 | ₩78,952 | ₩78,952 | ₩77,638 | ₩77,678 | -1.61% | 6.2천 |
|---|
| 2026.09.25 | ₩78,443 | ₩78,992 | ₩78,000 | ₩78,349 | -0.12% | 1.1만 |
|---|
| 2026.09.24 | ₩79,006 | ₩79,274 | ₩78,711 | ₩79,059 | +0.07% | 9.1천 |
|---|
| 2026.09.23 | ₩79,717 | ₩79,784 | ₩79,033 | ₩79,113 | -0.76% | 9.6천 |
|---|
| 2026.09.22 | ₩79,368 | ₩80,655 | ₩78,872 | ₩79,328 | -0.05% | 8천 |
|---|
| 2026.09.21 | ₩81,433 | ₩81,433 | ₩80,159 | ₩80,159 | -1.56% | 1.5만 |
|---|
| 2026.09.18 | ₩83,042 | ₩83,042 | ₩82,398 | ₩82,465 | -0.69% | 1.4만 |
|---|
| 2026.09.17 | ₩83,940 | ₩83,940 | ₩83,149 | ₩83,176 | -0.91% | 1.4만 |
|---|
| 2026.09.16 | ₩84,933 | ₩84,933 | ₩82,546 | ₩83,243 | -1.99% | 1.5만 |
|---|
| 2026.09.15 | ₩83,940 | ₩85,751 | ₩83,940 | ₩85,536 | +1.90% | 1.6만 |
|---|
| 2026.09.14 | ₩86,689 | ₩86,689 | ₩83,511 | ₩83,551 | -3.62% | 3.9만 |
|---|
| 2026.09.11 | ₩86,046 | ₩86,367 | ₩85,751 | ₩86,287 | +0.28% | 1.1만 |
|---|
| 2026.09.10 | ₩86,475 | ₩86,475 | ₩85,415 | ₩86,046 | -0.50% | 4.3만 |
|---|
| 2026.09.09 | ₩87,159 | ₩87,507 | ₩86,260 | ₩86,622 | -0.62% | 1.3만 |
|---|
| 2026.09.08 | ₩85,952 | ₩86,971 | ₩85,952 | ₩86,287 | +0.39% | 2.1만 |
|---|
| 2026.09.04 | ₩84,276 | ₩85,000 | ₩84,276 | ₩84,919 | +0.76% | 7.1천 |
|---|
| 2026.09.03 | ₩86,515 | ₩86,515 | ₩84,852 | ₩84,866 | -1.91% | 1.2만 |
|---|
| 2026.09.02 | ₩84,879 | ₩86,770 | ₩84,477 | ₩86,260 | +1.63% | 2.6만 |
|---|
| 2026.09.01 | ₩84,262 | ₩85,201 | ₩84,262 | ₩84,986 | +0.86% | 2.1만 |
|---|
| 2026.08.31 | ₩84,343 | ₩84,664 | ₩83,216 | ₩84,048 | -0.35% | 1.7만 |
|---|
| 2026.08.28 | ₩83,538 | ₩84,369 | ₩82,720 | ₩82,868 | -0.80% | 5.3만 |
|---|
| 2026.08.27 | ₩81,755 | ₩84,061 | ₩81,688 | ₩83,900 | +2.62% | 2.6만 |
|---|
| 2026.08.26 | ₩81,151 | ₩82,224 | ₩80,789 | ₩81,781 | +0.78% | 1.3만 |
|---|
| 2026.08.25 | ₩82,063 | ₩82,707 | ₩81,755 | ₩81,996 | -0.08% | 4.2만 |
|---|
| 2026.08.24 | ₩84,088 | ₩84,088 | ₩82,076 | ₩82,666 | -1.69% | 1.6만 |
|---|
| 2026.08.21 | ₩85,147 | ₩85,228 | ₩83,404 | ₩84,369 | -0.91% | 9.3천 |
|---|
| 2026.08.20 | ₩84,745 | ₩85,389 | ₩83,484 | ₩83,820 | -1.09% | 1.1만 |
|---|
| 2026.08.19 | ₩84,544 | ₩84,785 | ₩83,645 | ₩83,914 | -0.75% | 2.6만 |
|---|
| 2026.08.18 | ₩85,040 | ₩85,040 | ₩83,726 | ₩83,927 | -1.31% | 2.3만 |
|---|
| 2026.08.17 | ₩84,021 | ₩85,026 | ₩83,525 | ₩85,026 | +1.20% | 1.3만 |
|---|
| 2026.08.14 | ₩82,935 | ₩83,860 | ₩82,921 | ₩83,431 | +0.60% | 2.3만 |
|---|
| 2026.08.13 | ₩81,393 | ₩81,795 | ₩80,870 | ₩81,607 | +0.26% | 9.8천 |
|---|
| 2026.08.12 | ₩81,004 | ₩81,755 | ₩80,803 | ₩81,580 | +0.71% | 1.5만 |
|---|
| 2026.08.11 | ₩80,722 | ₩81,138 | ₩80,695 | ₩81,084 | +0.45% | 1.1만 |
|---|
| 2026.08.10 | ₩77,383 | ₩80,588 | ₩77,383 | ₩80,414 | +3.92% | 2만 |
|---|
| 2026.08.07 | ₩75,788 | ₩77,370 | ₩75,506 | ₩76,646 | +1.13% | 8.6천 |
|---|
| 2026.08.06 | ₩76,485 | ₩77,088 | ₩76,177 | ₩76,351 | -0.18% | 1.9만 |
|---|
| 2026.08.05 | ₩77,759 | ₩77,759 | ₩74,782 | ₩74,903 | -3.67% | 1.3만 |
|---|
| 2026.08.04 | ₩76,311 | ₩77,732 | ₩75,828 | ₩77,571 | +1.65% | 1.3만 |
|---|
| 2026.08.03 | ₩75,868 | ₩77,035 | ₩75,171 | ₩76,632 | +1.01% | 1.8만 |
|---|
| 2026.07.31 | ₩76,807 | ₩77,424 | ₩75,774 | ₩77,330 | +0.68% | 9.1천 |
|---|
| 2026.07.30 | ₩74,018 | ₩76,042 | ₩74,018 | ₩75,989 | +2.66% | 1.4만 |
|---|
| 2026.07.29 | ₩74,407 | ₩74,849 | ₩73,320 | ₩73,682 | -0.97% | 1.2만 |
|---|
| 2026.07.28 | ₩74,943 | ₩74,943 | ₩72,972 | ₩73,253 | -2.25% | 3만 |
|---|
| 2026.07.27 | ₩75,573 | ₩76,552 | ₩74,929 | ₩75,117 | -0.60% | 2.5만 |
|---|
| 2026.07.24 | ₩78,791 | ₩78,885 | ₩76,860 | ₩76,981 | -2.30% | 1.5만 |
|---|
| 2026.07.23 | ₩80,803 | ₩80,803 | ₩78,429 | ₩78,577 | -2.75% | 2.1만 |
|---|
| 2026.07.22 | ₩79,207 | ₩80,079 | ₩78,818 | ₩79,489 | +0.36% | 3.7만 |
|---|
| 2026.07.21 | ₩76,686 | ₩78,738 | ₩76,404 | ₩78,697 | +2.62% | 6.6만 |
|---|
| 2026.07.20 | ₩76,673 | ₩77,021 | ₩76,230 | ₩76,230 | -0.58% | 2만 |
|---|
| 2026.07.17 | ₩75,667 | ₩76,632 | ₩75,345 | ₩76,632 | +1.28% | 1.6만 |
|---|
| 2026.07.16 | ₩76,606 | ₩76,901 | ₩75,546 | ₩75,613 | -1.30% | 9.4천 |
|---|
| 2026.07.15 | ₩77,450 | ₩77,450 | ₩75,305 | ₩76,472 | -1.26% | 9.6천 |
|---|
| 2026.07.14 | ₩77,719 | ₩77,893 | ₩76,498 | ₩77,075 | -0.83% | 1.8만 |
|---|
| 2026.07.13 | ₩75,747 | ₩76,968 | ₩75,546 | ₩76,552 | +1.06% | 3.6만 |
|---|
| 2026.07.10 | ₩74,460 | ₩74,715 | ₩73,897 | ₩74,715 | +0.34% | 2만 |
|---|
| 2026.07.09 | ₩75,546 | ₩75,546 | ₩74,219 | ₩74,286 | -1.67% | 1.9만 |
|---|
| 2026.07.08 | ₩74,353 | ₩75,922 | ₩74,353 | ₩75,747 | +1.88% | 5.2만 |
|---|
| 2026.07.07 | ₩72,087 | ₩73,548 | ₩71,912 | ₩73,240 | +1.60% | 2.8만 |
|---|
| 2026.07.06 | ₩71,617 | ₩72,932 | ₩71,403 | ₩71,403 | -0.30% | 1.7만 |
|---|
| 2026.07.02 | ₩72,409 | ₩73,079 | ₩71,403 | ₩71,819 | -0.81% | 3.8만 |
|---|
| 2026.07.01 | ₩73,535 | ₩74,246 | ₩71,819 | ₩71,859 | -2.28% | 1만 |
|---|
| 2026.06.30 | ₩73,977 | ₩74,648 | ₩73,682 | ₩73,696 | -0.38% | 9.9천 |
|---|
| 2026.06.29 | ₩74,862 | ₩75,439 | ₩73,776 | ₩73,857 | -1.34% | 2.1만 |
|---|
| 2026.06.26 | ₩74,407 | ₩75,224 | ₩74,004 | ₩74,862 | +0.61% | 5만 |
|---|
| 2026.06.25 | ₩73,562 | ₩75,318 | ₩73,548 | ₩75,064 | +2.04% | 4.4만 |
|---|
| 2026.06.24 | ₩74,112 | ₩74,112 | ₩72,905 | ₩73,495 | -0.83% | 1.8만 |
|---|
| 2026.06.23 | ₩74,769 | ₩75,613 | ₩74,769 | ₩75,292 | +0.70% | 3.2만 |
|---|
| 2026.06.22 | ₩74,447 | ₩75,385 | ₩73,910 | ₩75,345 | +1.21% | 5.5만 |
|---|
| 2026.06.18 | ₩75,506 | ₩75,506 | ₩73,361 | ₩74,916 | -0.78% | 4.6만 |
|---|
| 2026.06.17 | ₩76,525 | ₩76,847 | ₩75,439 | ₩75,600 | -1.21% | 1.7만 |
|---|
| 2026.06.16 | ₩77,209 | ₩77,584 | ₩76,378 | ₩76,552 | -0.85% | 2.3만 |
|---|
| 2026.06.15 | ₩78,617 | ₩79,019 | ₩77,759 | ₩77,799 | -1.04% | 3.4만 |
|---|
| 2026.06.12 | ₩79,127 | ₩81,285 | ₩79,127 | ₩80,722 | +2.02% | 6.6천 |
|---|
| 2026.06.11 | ₩81,299 | ₩81,299 | ₩79,328 | ₩79,515 | -2.19% | 1.3만 |
|---|
| 2026.06.10 | ₩79,354 | ₩80,990 | ₩79,354 | ₩80,387 | +1.30% | 1.9만 |
|---|
| 2026.06.09 | ₩80,132 | ₩80,213 | ₩77,772 | ₩79,059 | -1.34% | 2.8만 |
|---|
| 2026.06.08 | ₩79,730 | ₩81,098 | ₩79,730 | ₩80,789 | +1.33% | 1.9만 |
|---|
| 2026.06.05 | ₩82,251 | ₩82,251 | ₩78,751 | ₩78,805 | -4.19% | 3.3만 |
|---|
| 2026.06.04 | ₩80,508 | ₩82,479 | ₩80,508 | ₩82,291 | +2.22% | 1.9만 |
|---|
| 2026.06.03 | ₩81,714 | ₩82,693 | ₩80,870 | ₩81,567 | -0.18% | 4.4만 |
|---|
| 2026.06.02 | ₩80,400 | ₩81,674 | ₩80,400 | ₩81,326 | +1.15% | 1.6만 |
|---|
| 2026.06.01 | ₩79,167 | ₩80,575 | ₩79,167 | ₩80,320 | +1.46% | 3.9만 |
|---|
| 2026.05.29 | ₩79,515 | ₩79,958 | ₩78,349 | ₩78,577 | -1.18% | 2.8만 |
|---|
| 2026.05.28 | ₩80,816 | ₩80,896 | ₩79,636 | ₩79,918 | -1.11% | 2.8만 |
|---|
| 2026.05.27 | ₩81,339 | ₩81,446 | ₩80,146 | ₩80,320 | -1.25% | 3.3만 |
|---|
| 2026.05.26 | ₩83,525 | ₩85,241 | ₩82,961 | ₩82,961 | -0.67% | 3만 |
|---|
| 2026.05.22 | ₩83,833 | ₩84,383 | ₩83,377 | ₩84,128 | +0.35% | 2.9만 |
|---|
| 2026.05.21 | ₩85,791 | ₩85,791 | ₩83,458 | ₩83,967 | -2.13% | 3.5만 |
|---|
| 2026.05.20 | ₩85,643 | ₩87,185 | ₩84,664 | ₩85,201 | -0.52% | 3.9만 |
|---|
| 2026.05.19 | ₩85,818 | ₩86,220 | ₩84,678 | ₩85,590 | -0.27% | 2.7만 |
|---|
| 2026.05.18 | ₩83,404 | ₩85,885 | ₩82,961 | ₩85,496 | +2.51% | 5만 |
|---|
| 2026.05.15 | ₩82,693 | ₩83,578 | ₩82,559 | ₩83,404 | +0.86% | 2.3만 |
|---|
| 2026.05.14 | ₩81,929 | ₩83,069 | ₩81,929 | ₩83,069 | +1.39% | 3.4만 |
|---|
| 2026.05.13 | ₩82,908 | ₩82,908 | ₩81,272 | ₩82,251 | -0.79% | 1.3만 |
|---|
| 2026.05.12 | ₩82,935 | ₩83,431 | ₩82,076 | ₩82,975 | +0.05% | 3만 |
|---|
| 2026.05.11 | ₩81,862 | ₩82,868 | ₩81,540 | ₩82,546 | +0.84% | 4.6만 |
|---|
| 2026.05.08 | ₩80,481 | ₩81,647 | ₩80,092 | ₩80,709 | +0.28% | 2만 |
|---|
| 2026.05.07 | ₩80,776 | ₩81,044 | ₩78,537 | ₩80,910 | +0.17% | 6.5만 |
|---|
| 2026.05.06 | ₩82,371 | ₩83,176 | ₩81,245 | ₩81,942 | -0.52% | 9.1만 |
|---|
| 2026.05.05 | ₩85,308 | ₩86,046 | ₩84,691 | ₩85,818 | +0.60% | 6만 |
|---|
| 2026.05.04 | ₩84,611 | ₩85,402 | ₩83,779 | ₩85,268 | +0.78% | 7.2만 |
|---|
| 2026.05.01 | ₩84,839 | ₩84,839 | ₩82,452 | ₩84,329 | -0.60% | 12.8만 |
|---|
| 2026.04.30 | ₩84,289 | ₩85,161 | ₩83,699 | ₩84,973 | +0.81% | 11.8만 |
|---|
| 2026.04.29 | ₩84,477 | ₩84,986 | ₩83,967 | ₩84,986 | +0.60% | 11.8만 |
|---|
| 2026.04.28 | ₩84,262 | ₩84,544 | ₩83,216 | ₩83,444 | -0.97% | 5.4만 |
|---|
| 2026.04.27 | ₩82,894 | ₩83,779 | ₩82,787 | ₩83,270 | +0.45% | 4.4만 |
|---|
| 2026.04.24 | ₩81,741 | ₩82,144 | ₩80,990 | ₩81,983 | +0.30% | 3.7만 |
|---|
| 2026.04.23 | ₩80,333 | ₩81,714 | ₩80,333 | ₩81,486 | +1.44% | 6.6만 |
|---|
| 2026.04.22 | ₩79,314 | ₩80,454 | ₩79,314 | ₩80,374 | +1.34% | 4.2만 |
|---|
| 2026.04.21 | ₩77,276 | ₩78,751 | ₩77,276 | ₩78,711 | +1.86% | 4.6만 |
|---|
| 2026.04.20 | ₩77,088 | ₩77,303 | ₩75,747 | ₩76,860 | -0.30% | 4.3만 |
|---|
| 2026.04.17 | ₩76,927 | ₩76,927 | ₩74,500 | ₩76,284 | -0.84% | 7.7만 |
|---|
| 2026.04.16 | ₩78,000 | ₩79,234 | ₩78,000 | ₩79,086 | +1.39% | 2.2만 |
|---|
| 2026.04.15 | ₩77,544 | ₩78,443 | ₩77,249 | ₩78,000 | +0.59% | 3.7만 |
|---|
| 2026.04.14 | ₩79,824 | ₩79,824 | ₩77,236 | ₩77,625 | -2.75% | 4.2만 |
|---|
| 2026.04.13 | ₩80,186 | ₩80,776 | ₩79,529 | ₩80,159 | -0.03% | 4.3만 |
|---|
| 2026.04.10 | ₩79,006 | ₩79,261 | ₩78,215 | ₩79,167 | +0.20% | 1.7만 |
|---|
| 2026.04.09 | ₩80,253 | ₩81,004 | ₩78,738 | ₩79,006 | -1.55% | 3.9만 |
|---|
| 2026.04.08 | ₩78,335 | ₩80,186 | ₩76,834 | ₩80,065 | +2.21% | 10.6만 |
|---|
| 2026.04.07 | ₩81,554 | ₩82,693 | ₩81,554 | ₩82,439 | +1.09% | 3.2만 |
|---|
| 2026.04.06 | ₩80,883 | ₩81,339 | ₩80,253 | ₩81,165 | +0.35% | 3.4만 |
|---|
| 2026.04.02 | ₩80,923 | ₩82,144 | ₩80,186 | ₩81,057 | +0.17% | 3.6만 |
|---|
| 2026.04.01 | ₩80,347 | ₩81,205 | ₩78,805 | ₩79,220 | -1.40% | 11.2만 |
|---|
| 2026.03.31 | ₩82,720 | ₩83,887 | ₩80,534 | ₩81,755 | -1.17% | 5.5만 |
|---|
| 2026.03.30 | ₩85,348 | ₩85,402 | ₩82,063 | ₩82,398 | -3.46% | 9.5만 |
|---|
| 2026.03.27 | ₩83,954 | ₩84,785 | ₩83,350 | ₩84,209 | +0.30% | 5.1만 |
|---|
| 2026.03.26 | ₩82,613 | ₩84,276 | ₩82,613 | ₩83,619 | +1.22% | 4.1만 |
|---|
| 2026.03.25 | ₩81,580 | ₩82,613 | ₩81,527 | ₩82,613 | +1.27% | 6.5만 |
|---|
| 2026.03.24 | ₩80,280 | ₩83,270 | ₩80,280 | ₩82,304 | +2.52% | 8.3만 |
|---|
| 2026.03.23 | ₩79,354 | ₩80,910 | ₩78,456 | ₩80,038 | +0.86% | 6.1만 |
|---|
| 2026.03.20 | ₩81,004 | ₩81,057 | ₩79,515 | ₩80,776 | -0.28% | 4.1만 |
|---|
| 2026.03.19 | ₩79,207 | ₩81,674 | ₩79,167 | ₩80,307 | +1.39% | 5.8만 |
|---|
| 2026.03.18 | ₩78,537 | ₩79,489 | ₩78,429 | ₩79,207 | +0.85% | 4.8만 |
|---|
| 2026.03.17 | ₩78,242 | ₩79,100 | ₩78,174 | ₩78,644 | +0.51% | 3만 |
|---|
| 2026.03.16 | ₩77,209 | ₩77,732 | ₩76,431 | ₩77,129 | -0.10% | 5.2만 |
|---|
| 2026.03.13 | ₩76,163 | ₩77,129 | ₩75,747 | ₩77,062 | +1.18% | 2.8만 |
|---|
| 2026.03.12 | ₩77,598 | ₩77,732 | ₩76,311 | ₩76,820 | -1.00% | 2.7만 |
|---|
| 2026.03.11 | ₩75,707 | ₩77,343 | ₩75,573 | ₩77,249 | +2.04% | 2.6만 |
|---|
| 2026.03.10 | ₩76,311 | ₩77,330 | ₩75,855 | ₩76,069 | -0.32% | 4.7만 |
|---|
| 2026.03.09 | ₩75,975 | ₩76,860 | ₩75,064 | ₩76,659 | +0.90% | 5.8만 |
|---|
| 2026.03.06 | ₩76,431 | ₩76,713 | ₩75,318 | ₩75,667 | -1.00% | 2.9만 |
|---|
| 2026.03.05 | ₩77,155 | ₩77,196 | ₩75,318 | ₩76,311 | -1.09% | 2.5만 |
|---|
| 2026.03.04 | ₩75,466 | ₩77,129 | ₩74,997 | ₩76,914 | +1.92% | 3.8만 |
|---|
| 2026.03.03 | ₩75,721 | ₩77,102 | ₩74,648 | ₩76,042 | +0.43% | 5.6만 |
|---|
| 2026.03.02 | ₩76,539 | ₩76,954 | ₩74,380 | ₩76,324 | -0.28% | 9.2만 |
|---|
| 2026.02.27 | ₩73,696 | ₩74,339 | ₩72,824 | ₩74,232 | +0.73% | 4.8만 |
|---|
| 2026.02.26 | ₩73,092 | ₩73,455 | ₩72,006 | ₩73,227 | +0.18% | 3.5만 |
|---|
| 2026.02.25 | ₩74,460 | ₩74,460 | ₩72,275 | ₩73,495 | -1.30% | 2.6만 |
|---|
| 2026.02.24 | ₩73,575 | ₩74,112 | ₩72,797 | ₩74,085 | +0.69% | 6.6만 |
|---|
| 2026.02.23 | ₩73,884 | ₩74,661 | ₩72,462 | ₩73,079 | -1.09% | 2.8만 |
|---|
| 2026.02.20 | ₩73,763 | ₩73,937 | ₩72,409 | ₩73,669 | -0.13% | 3.8만 |
|---|
| 2026.02.19 | ₩72,851 | ₩73,951 | ₩72,851 | ₩73,951 | +1.51% | 3.2만 |
|---|
| 2026.02.18 | ₩71,376 | ₩72,583 | ₩71,376 | ₩72,382 | +1.41% | 5.4만 |
|---|
| 2026.02.17 | ₩72,047 | ₩72,140 | ₩69,593 | ₩70,652 | -1.94% | 4만 |
|---|
| 2026.02.13 | ₩70,116 | ₩71,966 | ₩69,955 | ₩71,591 | +2.10% | 11.9만 |
|---|
| 2026.02.12 | ₩72,663 | ₩72,663 | ₩68,788 | ₩70,062 | -3.58% | 6.9만 |
|---|
| 2026.02.11 | ₩71,752 | ₩72,690 | ₩71,242 | ₩72,422 | +0.93% | 3.2만 |
|---|
| 2026.02.10 | ₩72,060 | ₩72,060 | ₩70,625 | ₩70,746 | -1.82% | 2만 |
|---|
| 2026.02.09 | ₩71,497 | ₩72,435 | ₩70,960 | ₩72,060 | +0.79% | 9만 |
|---|
| 2026.02.06 | ₩68,721 | ₩71,390 | ₩68,721 | ₩71,202 | +3.61% | 3만 |
|---|
| 2026.02.05 | ₩68,332 | ₩68,842 | ₩66,991 | ₩67,715 | -0.90% | 2.7만 |
|---|
| 2026.02.04 | ₩68,533 | ₩69,284 | ₩67,662 | ₩68,855 | +0.47% | 6만 |
|---|
| 2026.02.03 | ₩67,219 | ₩68,238 | ₩67,045 | ₩68,238 | +1.52% | 2.2만 |
|---|
| 2026.02.02 | ₩66,160 | ₩67,367 | ₩65,785 | ₩67,058 | +1.36% | 3.5만 |
|---|
| 2026.01.30 | ₩67,045 | ₩67,648 | ₩66,066 | ₩67,581 | +0.80% | 6.2만 |
|---|
| 2026.01.29 | ₩67,018 | ₩68,520 | ₩66,361 | ₩67,327 | +0.46% | 3.7만 |
|---|
| 2026.01.28 | ₩66,670 | ₩66,670 | ₩64,967 | ₩65,530 | -1.71% | 5.5만 |
|---|
| 2026.01.27 | ₩65,342 | ₩66,106 | ₩65,342 | ₩66,106 | +1.17% | 4.6만 |
|---|
| 2026.01.26 | ₩65,905 | ₩65,905 | ₩64,900 | ₩64,940 | -1.46% | 4.2만 |
|---|
| 2026.01.23 | ₩65,825 | ₩66,884 | ₩64,806 | ₩64,859 | -1.47% | 3.7만 |
|---|
| 2026.01.22 | ₩65,315 | ₩65,650 | ₩64,967 | ₩65,128 | -0.29% | 2.6만 |
|---|
| 2026.01.21 | ₩63,693 | ₩65,436 | ₩63,693 | ₩65,436 | +2.74% | 2.3만 |
|---|
| 2026.01.20 | ₩62,754 | ₩63,103 | ₩62,446 | ₩62,687 | -0.11% | 2.3만 |
|---|
| 2026.01.16 | ₩62,700 | ₩63,036 | ₩62,607 | ₩62,781 | +0.13% | 1.2만 |
|---|
| 2026.01.15 | ₩61,815 | ₩63,009 | ₩61,748 | ₩62,768 | +1.54% | 2.1만 |
|---|
| 2026.01.14 | ₩62,835 | ₩63,599 | ₩62,566 | ₩62,781 | -0.09% | 3.3만 |
|---|
| 2026.01.13 | ₩61,199 | ₩62,204 | ₩61,199 | ₩61,762 | +0.92% | 1만 |
|---|
| 2026.01.12 | ₩60,850 | ₩60,971 | ₩60,488 | ₩60,622 | -0.37% | 2.5만 |
|---|
| 2026.01.09 | ₩61,319 | ₩61,319 | ₩60,434 | ₩60,837 | -0.79% | 3.4만 |
|---|
| 2026.01.08 | ₩59,000 | ₩61,252 | ₩58,959 | ₩60,703 | +2.89% | 2.5만 |
|---|
| 2026.01.07 | ₩59,643 | ₩59,643 | ₩58,450 | ₩58,852 | -1.33% | 6.9천 |
|---|
| 2026.01.06 | ₩59,241 | ₩59,844 | ₩59,241 | ₩59,375 | +0.23% | 9.2천 |
|---|
| 2026.01.05 | ₩60,542 | ₩60,716 | ₩58,195 | ₩59,187 | -2.24% | 12.2만 |
|---|
| 2026.01.02 | ₩57,310 | ₩59,093 | ₩57,297 | ₩59,000 | +2.95% | 9.2만 |
|---|
| 2025.12.31 | ₩57,940 | ₩58,034 | ₩57,444 | ₩57,618 | -0.56% | 1.2만 |
|---|
| 2025.12.30 | ₩58,155 | ₩58,597 | ₩57,927 | ₩57,994 | -0.28% | 1.4만 |
|---|
| 2025.12.29 | ₩57,458 | ₩57,927 | ₩57,458 | ₩57,779 | +0.56% | 1.2만 |
|---|
| 2025.12.26 | ₩57,444 | ₩57,444 | ₩57,042 | ₩57,323 | -0.21% | 6.2천 |
|---|
| 2025.12.24 | ₩57,659 | ₩57,699 | ₩57,578 | ₩57,605 | -0.09% | 3.9천 |
|---|
| 2025.12.23 | ₩57,659 | ₩57,900 | ₩57,404 | ₩57,793 | +0.23% | 8.6천 |
|---|
| 2025.12.22 | ₩57,310 | ₩58,410 | ₩57,310 | ₩57,551 | +0.42% | 9.9천 |
|---|
| 2025.12.19 | ₩57,793 | ₩57,873 | ₩57,310 | ₩57,310 | -0.84% | 7.9천 |
|---|
| 2025.12.18 | ₩58,168 | ₩58,168 | ₩57,122 | ₩57,136 | -1.78% | 6.2천 |
|---|
| 2025.12.17 | ₩57,525 | ₩57,806 | ₩57,069 | ₩57,699 | +0.30% | 8.2천 |
|---|
| 2025.12.16 | ₩59,013 | ₩59,013 | ₩56,787 | ₩57,028 | -3.36% | 4.8만 |
|---|
| 2025.12.15 | ₩60,367 | ₩60,367 | ₩58,852 | ₩59,482 | -1.47% | 1.8만 |
|---|
| 2025.12.12 | ₩61,279 | ₩61,279 | ₩59,898 | ₩59,898 | -2.25% | 5만 |
|---|
| 2025.12.11 | ₩61,400 | ₩61,467 | ₩60,649 | ₩61,024 | -0.61% | 7.6천 |
|---|
| 2025.12.10 | ₩60,944 | ₩61,427 | ₩59,965 | ₩61,225 | +0.46% | 5.6천 |
|---|
| 2025.12.09 | ₩60,716 | ₩61,225 | ₩60,501 | ₩60,971 | +0.42% | 7.1천 |
|---|
| 2025.12.08 | ₩61,293 | ₩61,507 | ₩60,341 | ₩60,488 | -1.31% | 8.3천 |
|---|
| 2025.12.05 | ₩61,936 | ₩62,674 | ₩61,480 | ₩61,494 | -0.71% | 1.1만 |
|---|
| 2025.12.04 | ₩61,225 | ₩61,815 | ₩60,917 | ₩61,722 | +0.81% | 1.1만 |
|---|
| 2025.12.03 | ₩59,241 | ₩61,279 | ₩59,241 | ₩61,266 | +3.42% | 2.7만 |
|---|
| 2025.12.02 | ₩59,080 | ₩59,080 | ₩58,798 | ₩58,866 | -0.36% | 2.5천 |
|---|
| 2025.12.01 | ₩58,530 | ₩59,388 | ₩58,530 | ₩58,892 | +0.62% | 5.2천 |
|---|
| 2025.11.28 | ₩58,463 | ₩58,691 | ₩58,463 | ₩58,517 | +0.09% | 6천 |
|---|
| 2025.11.26 | ₩57,927 | ₩58,718 | ₩57,913 | ₩57,913 | -0.02% | 5.9천 |
|---|
| 2025.11.25 | ₩56,801 | ₩57,913 | ₩56,438 | ₩57,753 | +1.68% | 5.7천 |
|---|
| 2025.11.24 | ₩56,733 | ₩57,096 | ₩55,835 | ₩57,096 | +0.64% | 6.5천 |
|---|
| 2025.11.21 | ₩55,567 | ₩56,666 | ₩55,165 | ₩56,640 | +1.93% | 5만 |
|---|
| 2025.11.20 | ₩57,954 | ₩58,584 | ₩55,647 | ₩55,688 | -3.91% | 1.5만 |
|---|
| 2025.11.19 | ₩57,404 | ₩57,404 | ₩56,586 | ₩57,243 | -0.28% | 2.6만 |
|---|
| 2025.11.18 | ₩56,935 | ₩58,182 | ₩56,827 | ₩57,820 | +1.55% | 9.9천 |
|---|
| 2025.11.17 | ₩58,664 | ₩58,664 | ₩56,827 | ₩57,176 | -2.54% | 4만 |
|---|
| 2025.11.14 | ₩57,122 | ₩58,624 | ₩56,868 | ₩58,490 | +2.39% | 2.7만 |
|---|
| 2025.11.13 | ₩58,048 | ₩58,678 | ₩57,096 | ₩57,471 | -0.99% | 5.7천 |
|---|
| 2025.11.12 | ₩59,375 | ₩59,375 | ₩58,061 | ₩58,061 | -2.21% | 1.3만 |
|---|
| 2025.11.11 | ₩59,013 | ₩59,898 | ₩58,879 | ₩59,496 | +0.82% | 3.6만 |
|---|
| 2025.11.10 | ₩58,718 | ₩58,906 | ₩57,659 | ₩58,597 | -0.21% | 2.8만 |
|---|
| 2025.11.07 | ₩56,774 | ₩57,860 | ₩56,774 | ₩57,860 | +1.91% | 4.8천 |
|---|
| 2025.11.06 | ₩57,136 | ₩58,061 | ₩56,693 | ₩57,122 | -0.02% | 6.9천 |
|---|
| 2025.11.05 | ₩57,163 | ₩57,484 | ₩56,573 | ₩56,573 | -1.03% | 1.1만 |
|---|
| 2025.11.04 | ₩57,256 | ₩57,417 | ₩56,653 | ₩56,935 | -0.56% | 7.6천 |
|---|
| 2025.11.03 | ₩57,954 | ₩58,731 | ₩57,283 | ₩58,691 | +1.27% | 8.2천 |
|---|
| 2025.10.31 | ₩57,310 | ₩57,900 | ₩57,189 | ₩57,806 | +0.87% | 1만 |
|---|
| 2025.10.30 | ₩57,525 | ₩58,007 | ₩57,350 | ₩57,350 | -0.30% | 5.1천 |
|---|
| 2025.10.29 | ₩57,002 | ₩58,155 | ₩57,002 | ₩57,551 | +0.96% | 9.2천 |
|---|
| 2025.10.28 | ₩57,498 | ₩57,498 | ₩56,680 | ₩56,854 | -1.12% | 1.4만 |
|---|
| 2025.10.27 | ₩58,383 | ₩58,383 | ₩57,578 | ₩57,659 | -1.24% | 9.6천 |
|---|
| 2025.10.24 | ₩58,477 | ₩58,758 | ₩57,659 | ₩57,699 | -1.33% | 1만 |
|---|
| 2025.10.23 | ₩57,243 | ₩58,208 | ₩57,243 | ₩58,141 | +1.57% | 8.8천 |
|---|
| 2025.10.22 | ₩55,621 | ₩56,023 | ₩55,433 | ₩55,768 | +0.27% | 3.8천 |
|---|
| 2025.10.21 | ₩56,425 | ₩56,425 | ₩55,312 | ₩55,312 | -1.97% | 5.1천 |
|---|
| 2025.10.20 | ₩55,580 | ₩56,613 | ₩55,580 | ₩56,143 | +1.01% | 7.4천 |
|---|
| 2025.10.17 | ₩54,575 | ₩55,500 | ₩54,534 | ₩55,272 | +1.28% | 7.5천 |
|---|
| 2025.10.16 | ₩56,063 | ₩56,211 | ₩54,548 | ₩54,896 | -2.08% | 1.5만 |
|---|
| 2025.10.15 | ₩57,055 | ₩57,055 | ₩55,553 | ₩55,728 | -2.33% | 1.9만 |
|---|
| 2025.10.14 | ₩55,245 | ₩56,479 | ₩55,165 | ₩56,103 | +1.55% | 1.4만 |
|---|
| 2025.10.13 | ₩55,004 | ₩56,278 | ₩54,762 | ₩56,211 | +2.19% | 6.7만 |
|---|
| 2025.10.10 | ₩56,948 | ₩57,122 | ₩54,347 | ₩54,387 | -4.50% | 3.9만 |
|---|