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 | ₩80,598 | ₩81,792 | ₩80,290 | ₩80,344 | -0.32% | 1.3만 |
| 2026.10.08 | ₩80,759 | ₩81,054 | ₩80,370 | ₩80,920 | +0.20% | 8.7천 |
| 2026.10.07 | ₩80,786 | ₩81,135 | ₩79,485 | ₩80,048 | -0.91% | 3.6만 |
| 2026.10.06 | ₩80,571 | ₩80,934 | ₩79,525 | ₩80,920 | +0.43% | 4.1만 |
| 2026.10.05 | ₩79,512 | ₩81,242 | ₩79,069 | ₩80,612 | +1.38% | 1.3만 |
| 2026.10.02 | ₩78,734 | ₩79,767 | ₩78,721 | ₩79,257 | +0.66% | 9.7천 |
| 2026.10.01 | ₩77,138 | ₩78,882 | ₩76,937 | ₩78,842 | +2.21% | 1.1만 |
| 2026.09.30 | ₩77,098 | ₩77,943 | ₩76,816 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,299 |
| +0.26% |
| 1.6만 |
| 2026.09.29 | ₩76,830 | ₩77,366 | ₩76,454 | ₩76,709 | -0.16% | 1.3만 |
|---|
| 2026.09.28 | ₩78,962 | ₩78,962 | ₩77,648 | ₩77,688 | -1.61% | 6.2천 |
|---|
| 2026.09.25 | ₩78,453 | ₩79,002 | ₩78,010 | ₩78,359 | -0.12% | 1.1만 |
|---|
| 2026.09.24 | ₩79,016 | ₩79,284 | ₩78,721 | ₩79,069 | +0.07% | 9.1천 |
|---|
| 2026.09.23 | ₩79,727 | ₩79,794 | ₩79,043 | ₩79,123 | -0.76% | 9.6천 |
|---|
| 2026.09.22 | ₩79,378 | ₩80,665 | ₩78,882 | ₩79,338 | -0.05% | 8천 |
|---|
| 2026.09.21 | ₩81,443 | ₩81,443 | ₩80,169 | ₩80,169 | -1.56% | 1.5만 |
|---|
| 2026.09.18 | ₩83,052 | ₩83,052 | ₩82,409 | ₩82,476 | -0.69% | 1.4만 |
|---|
| 2026.09.17 | ₩83,951 | ₩83,951 | ₩83,160 | ₩83,187 | -0.91% | 1.4만 |
|---|
| 2026.09.16 | ₩84,943 | ₩84,943 | ₩82,556 | ₩83,254 | -1.99% | 1.5만 |
|---|
| 2026.09.15 | ₩83,951 | ₩85,761 | ₩83,951 | ₩85,547 | +1.90% | 1.6만 |
|---|
| 2026.09.14 | ₩86,700 | ₩86,700 | ₩83,522 | ₩83,562 | -3.62% | 3.9만 |
|---|
| 2026.09.11 | ₩86,056 | ₩86,378 | ₩85,761 | ₩86,298 | +0.28% | 1.1만 |
|---|
| 2026.09.10 | ₩86,486 | ₩86,486 | ₩85,426 | ₩86,056 | -0.50% | 4.3만 |
|---|
| 2026.09.09 | ₩87,170 | ₩87,518 | ₩86,271 | ₩86,633 | -0.62% | 1.3만 |
|---|
| 2026.09.08 | ₩85,963 | ₩86,982 | ₩85,963 | ₩86,298 | +0.39% | 2.1만 |
|---|
| 2026.09.04 | ₩84,286 | ₩85,010 | ₩84,286 | ₩84,930 | +0.76% | 7.1천 |
|---|
| 2026.09.03 | ₩86,526 | ₩86,526 | ₩84,863 | ₩84,876 | -1.91% | 1.2만 |
|---|
| 2026.09.02 | ₩84,890 | ₩86,781 | ₩84,487 | ₩86,271 | +1.63% | 2.6만 |
|---|
| 2026.09.01 | ₩84,273 | ₩85,212 | ₩84,273 | ₩84,997 | +0.86% | 2.1만 |
|---|
| 2026.08.31 | ₩84,353 | ₩84,675 | ₩83,227 | ₩84,058 | -0.35% | 1.7만 |
|---|
| 2026.08.28 | ₩83,549 | ₩84,380 | ₩82,731 | ₩82,878 | -0.80% | 5.3만 |
|---|
| 2026.08.27 | ₩81,765 | ₩84,072 | ₩81,698 | ₩83,911 | +2.62% | 2.6만 |
|---|
| 2026.08.26 | ₩81,162 | ₩82,234 | ₩80,799 | ₩81,792 | +0.78% | 1.3만 |
|---|
| 2026.08.25 | ₩82,073 | ₩82,717 | ₩81,765 | ₩82,006 | -0.08% | 4.2만 |
|---|
| 2026.08.24 | ₩84,098 | ₩84,098 | ₩82,087 | ₩82,677 | -1.69% | 1.6만 |
|---|
| 2026.08.21 | ₩85,158 | ₩85,238 | ₩83,415 | ₩84,380 | -0.91% | 9.3천 |
|---|
| 2026.08.20 | ₩84,756 | ₩85,399 | ₩83,495 | ₩83,830 | -1.09% | 1.1만 |
|---|
| 2026.08.19 | ₩84,554 | ₩84,796 | ₩83,656 | ₩83,924 | -0.75% | 2.6만 |
|---|
| 2026.08.18 | ₩85,051 | ₩85,051 | ₩83,736 | ₩83,938 | -1.31% | 2.3만 |
|---|
| 2026.08.17 | ₩84,031 | ₩85,037 | ₩83,535 | ₩85,037 | +1.20% | 1.3만 |
|---|
| 2026.08.14 | ₩82,945 | ₩83,871 | ₩82,932 | ₩83,441 | +0.60% | 2.3만 |
|---|
| 2026.08.13 | ₩81,403 | ₩81,805 | ₩80,880 | ₩81,618 | +0.26% | 9.8천 |
|---|
| 2026.08.12 | ₩81,014 | ₩81,765 | ₩80,813 | ₩81,591 | +0.71% | 1.5만 |
|---|
| 2026.08.11 | ₩80,732 | ₩81,148 | ₩80,706 | ₩81,095 | +0.45% | 1.1만 |
|---|
| 2026.08.10 | ₩77,393 | ₩80,598 | ₩77,393 | ₩80,424 | +3.92% | 2만 |
|---|
| 2026.08.07 | ₩75,797 | ₩77,380 | ₩75,516 | ₩76,656 | +1.13% | 8.6천 |
|---|
| 2026.08.06 | ₩76,495 | ₩77,098 | ₩76,186 | ₩76,361 | -0.18% | 1.9만 |
|---|
| 2026.08.05 | ₩77,769 | ₩77,769 | ₩74,791 | ₩74,912 | -3.67% | 1.3만 |
|---|
| 2026.08.04 | ₩76,320 | ₩77,742 | ₩75,838 | ₩77,581 | +1.65% | 1.3만 |
|---|
| 2026.08.03 | ₩75,878 | ₩77,044 | ₩75,180 | ₩76,642 | +1.01% | 1.8만 |
|---|
| 2026.07.31 | ₩76,816 | ₩77,433 | ₩75,784 | ₩77,340 | +0.68% | 9.1천 |
|---|
| 2026.07.30 | ₩74,027 | ₩76,052 | ₩74,027 | ₩75,998 | +2.66% | 1.4만 |
|---|
| 2026.07.29 | ₩74,416 | ₩74,859 | ₩73,330 | ₩73,692 | -0.97% | 1.2만 |
|---|
| 2026.07.28 | ₩74,952 | ₩74,952 | ₩72,981 | ₩73,263 | -2.25% | 3만 |
|---|
| 2026.07.27 | ₩75,583 | ₩76,562 | ₩74,939 | ₩75,127 | -0.60% | 2.5만 |
|---|
| 2026.07.24 | ₩78,801 | ₩78,895 | ₩76,870 | ₩76,991 | -2.30% | 1.5만 |
|---|
| 2026.07.23 | ₩80,813 | ₩80,813 | ₩78,439 | ₩78,587 | -2.75% | 2.1만 |
|---|
| 2026.07.22 | ₩79,217 | ₩80,089 | ₩78,828 | ₩79,499 | +0.36% | 3.7만 |
|---|
| 2026.07.21 | ₩76,696 | ₩78,748 | ₩76,414 | ₩78,707 | +2.62% | 6.6만 |
|---|
| 2026.07.20 | ₩76,682 | ₩77,031 | ₩76,240 | ₩76,240 | -0.58% | 2만 |
|---|
| 2026.07.17 | ₩75,677 | ₩76,642 | ₩75,355 | ₩76,642 | +1.28% | 1.6만 |
|---|
| 2026.07.16 | ₩76,615 | ₩76,910 | ₩75,556 | ₩75,623 | -1.30% | 9.4천 |
|---|
| 2026.07.15 | ₩77,460 | ₩77,460 | ₩75,314 | ₩76,481 | -1.26% | 9.6천 |
|---|
| 2026.07.14 | ₩77,728 | ₩77,903 | ₩76,508 | ₩77,085 | -0.83% | 1.8만 |
|---|
| 2026.07.13 | ₩75,757 | ₩76,977 | ₩75,556 | ₩76,562 | +1.06% | 3.6만 |
|---|
| 2026.07.10 | ₩74,470 | ₩74,724 | ₩73,906 | ₩74,724 | +0.34% | 2만 |
|---|
| 2026.07.09 | ₩75,556 | ₩75,556 | ₩74,228 | ₩74,295 | -1.67% | 1.9만 |
|---|
| 2026.07.08 | ₩74,362 | ₩75,931 | ₩74,362 | ₩75,757 | +1.88% | 5.2만 |
|---|
| 2026.07.07 | ₩72,096 | ₩73,558 | ₩71,922 | ₩73,249 | +1.60% | 2.8만 |
|---|
| 2026.07.06 | ₩71,627 | ₩72,941 | ₩71,412 | ₩71,412 | -0.30% | 1.7만 |
|---|
| 2026.07.02 | ₩72,418 | ₩73,088 | ₩71,412 | ₩71,828 | -0.81% | 3.8만 |
|---|
| 2026.07.01 | ₩73,544 | ₩74,255 | ₩71,828 | ₩71,868 | -2.28% | 1만 |
|---|
| 2026.06.30 | ₩73,987 | ₩74,657 | ₩73,692 | ₩73,705 | -0.38% | 9.9천 |
|---|
| 2026.06.29 | ₩74,872 | ₩75,449 | ₩73,786 | ₩73,866 | -1.34% | 2.1만 |
|---|
| 2026.06.26 | ₩74,416 | ₩75,234 | ₩74,014 | ₩74,872 | +0.61% | 5만 |
|---|
| 2026.06.25 | ₩73,571 | ₩75,328 | ₩73,558 | ₩75,073 | +2.04% | 4.4만 |
|---|
| 2026.06.24 | ₩74,121 | ₩74,121 | ₩72,914 | ₩73,504 | -0.83% | 1.8만 |
|---|
| 2026.06.23 | ₩74,778 | ₩75,623 | ₩74,778 | ₩75,301 | +0.70% | 3.2만 |
|---|
| 2026.06.22 | ₩74,456 | ₩75,395 | ₩73,920 | ₩75,355 | +1.21% | 5.5만 |
|---|
| 2026.06.18 | ₩75,516 | ₩75,516 | ₩73,370 | ₩74,926 | -0.78% | 4.6만 |
|---|
| 2026.06.17 | ₩76,535 | ₩76,857 | ₩75,449 | ₩75,610 | -1.21% | 1.7만 |
|---|
| 2026.06.16 | ₩77,219 | ₩77,594 | ₩76,387 | ₩76,562 | -0.85% | 2.3만 |
|---|
| 2026.06.15 | ₩78,627 | ₩79,029 | ₩77,769 | ₩77,809 | -1.04% | 3.4만 |
|---|
| 2026.06.12 | ₩79,137 | ₩81,296 | ₩79,137 | ₩80,732 | +2.02% | 6.6천 |
|---|
| 2026.06.11 | ₩81,309 | ₩81,309 | ₩79,338 | ₩79,525 | -2.19% | 1.3만 |
|---|
| 2026.06.10 | ₩79,365 | ₩81,001 | ₩79,365 | ₩80,397 | +1.30% | 1.9만 |
|---|
| 2026.06.09 | ₩80,142 | ₩80,223 | ₩77,782 | ₩79,069 | -1.34% | 2.8만 |
|---|
| 2026.06.08 | ₩79,740 | ₩81,108 | ₩79,740 | ₩80,799 | +1.33% | 1.9만 |
|---|
| 2026.06.05 | ₩82,261 | ₩82,261 | ₩78,761 | ₩78,815 | -4.19% | 3.3만 |
|---|
| 2026.06.04 | ₩80,518 | ₩82,489 | ₩80,518 | ₩82,301 | +2.22% | 1.9만 |
|---|
| 2026.06.03 | ₩81,725 | ₩82,704 | ₩80,880 | ₩81,577 | -0.18% | 4.4만 |
|---|
| 2026.06.02 | ₩80,411 | ₩81,685 | ₩80,411 | ₩81,336 | +1.15% | 1.6만 |
|---|
| 2026.06.01 | ₩79,177 | ₩80,585 | ₩79,177 | ₩80,330 | +1.46% | 3.9만 |
|---|
| 2026.05.29 | ₩79,525 | ₩79,968 | ₩78,359 | ₩78,587 | -1.18% | 2.8만 |
|---|
| 2026.05.28 | ₩80,826 | ₩80,907 | ₩79,646 | ₩79,928 | -1.11% | 2.8만 |
|---|
| 2026.05.27 | ₩81,349 | ₩81,457 | ₩80,156 | ₩80,330 | -1.25% | 3.3만 |
|---|
| 2026.05.26 | ₩83,535 | ₩85,252 | ₩82,972 | ₩82,972 | -0.67% | 3만 |
|---|
| 2026.05.22 | ₩83,844 | ₩84,394 | ₩83,388 | ₩84,139 | +0.35% | 2.9만 |
|---|
| 2026.05.21 | ₩85,802 | ₩85,802 | ₩83,468 | ₩83,978 | -2.13% | 3.5만 |
|---|
| 2026.05.20 | ₩85,654 | ₩87,196 | ₩84,675 | ₩85,212 | -0.52% | 3.9만 |
|---|
| 2026.05.19 | ₩85,828 | ₩86,231 | ₩84,689 | ₩85,601 | -0.27% | 2.7만 |
|---|
| 2026.05.18 | ₩83,415 | ₩85,896 | ₩82,972 | ₩85,507 | +2.51% | 5만 |
|---|
| 2026.05.15 | ₩82,704 | ₩83,589 | ₩82,570 | ₩83,415 | +0.86% | 2.3만 |
|---|
| 2026.05.14 | ₩81,939 | ₩83,079 | ₩81,939 | ₩83,079 | +1.39% | 3.4만 |
|---|
| 2026.05.13 | ₩82,918 | ₩82,918 | ₩81,282 | ₩82,261 | -0.79% | 1.3만 |
|---|
| 2026.05.12 | ₩82,945 | ₩83,441 | ₩82,087 | ₩82,985 | +0.05% | 3만 |
|---|
| 2026.05.11 | ₩81,872 | ₩82,878 | ₩81,550 | ₩82,556 | +0.84% | 4.6만 |
|---|
| 2026.05.08 | ₩80,491 | ₩81,658 | ₩80,102 | ₩80,719 | +0.28% | 2만 |
|---|
| 2026.05.07 | ₩80,786 | ₩81,054 | ₩78,546 | ₩80,920 | +0.17% | 6.5만 |
|---|
| 2026.05.06 | ₩82,382 | ₩83,187 | ₩81,255 | ₩81,953 | -0.52% | 9.1만 |
|---|
| 2026.05.05 | ₩85,319 | ₩86,056 | ₩84,702 | ₩85,828 | +0.60% | 6만 |
|---|
| 2026.05.04 | ₩84,622 | ₩85,413 | ₩83,790 | ₩85,279 | +0.78% | 7.2만 |
|---|
| 2026.05.01 | ₩84,849 | ₩84,849 | ₩82,462 | ₩84,340 | -0.60% | 12.8만 |
|---|
| 2026.04.30 | ₩84,300 | ₩85,171 | ₩83,710 | ₩84,984 | +0.81% | 11.8만 |
|---|
| 2026.04.29 | ₩84,487 | ₩84,997 | ₩83,978 | ₩84,997 | +0.60% | 11.8만 |
|---|
| 2026.04.28 | ₩84,273 | ₩84,554 | ₩83,227 | ₩83,455 | -0.97% | 5.4만 |
|---|
| 2026.04.27 | ₩82,905 | ₩83,790 | ₩82,798 | ₩83,280 | +0.45% | 4.4만 |
|---|
| 2026.04.24 | ₩81,752 | ₩82,154 | ₩81,001 | ₩81,993 | +0.30% | 3.7만 |
|---|
| 2026.04.23 | ₩80,344 | ₩81,725 | ₩80,344 | ₩81,497 | +1.44% | 6.6만 |
|---|
| 2026.04.22 | ₩79,324 | ₩80,464 | ₩79,324 | ₩80,384 | +1.34% | 4.2만 |
|---|
| 2026.04.21 | ₩77,286 | ₩78,761 | ₩77,286 | ₩78,721 | +1.86% | 4.6만 |
|---|
| 2026.04.20 | ₩77,098 | ₩77,313 | ₩75,757 | ₩76,870 | -0.30% | 4.3만 |
|---|
| 2026.04.17 | ₩76,937 | ₩76,937 | ₩74,510 | ₩76,293 | -0.84% | 7.7만 |
|---|
| 2026.04.16 | ₩78,010 | ₩79,244 | ₩78,010 | ₩79,096 | +1.39% | 2.2만 |
|---|
| 2026.04.15 | ₩77,554 | ₩78,453 | ₩77,259 | ₩78,010 | +0.59% | 3.7만 |
|---|
| 2026.04.14 | ₩79,834 | ₩79,834 | ₩77,246 | ₩77,635 | -2.75% | 4.2만 |
|---|
| 2026.04.13 | ₩80,196 | ₩80,786 | ₩79,539 | ₩80,169 | -0.03% | 4.3만 |
|---|
| 2026.04.10 | ₩79,016 | ₩79,271 | ₩78,225 | ₩79,177 | +0.20% | 1.7만 |
|---|
| 2026.04.09 | ₩80,263 | ₩81,014 | ₩78,748 | ₩79,016 | -1.55% | 3.9만 |
|---|
| 2026.04.08 | ₩78,345 | ₩80,196 | ₩76,843 | ₩80,075 | +2.21% | 10.6만 |
|---|
| 2026.04.07 | ₩81,564 | ₩82,704 | ₩81,564 | ₩82,449 | +1.09% | 3.2만 |
|---|
| 2026.04.06 | ₩80,893 | ₩81,349 | ₩80,263 | ₩81,175 | +0.35% | 3.4만 |
|---|
| 2026.04.02 | ₩80,934 | ₩82,154 | ₩80,196 | ₩81,068 | +0.17% | 3.6만 |
|---|
| 2026.04.01 | ₩80,357 | ₩81,215 | ₩78,815 | ₩79,230 | -1.40% | 11.2만 |
|---|
| 2026.03.31 | ₩82,731 | ₩83,897 | ₩80,545 | ₩81,765 | -1.17% | 5.5만 |
|---|
| 2026.03.30 | ₩85,359 | ₩85,413 | ₩82,073 | ₩82,409 | -3.46% | 9.5만 |
|---|
| 2026.03.27 | ₩83,964 | ₩84,796 | ₩83,361 | ₩84,219 | +0.30% | 5.1만 |
|---|
| 2026.03.26 | ₩82,623 | ₩84,286 | ₩82,623 | ₩83,629 | +1.22% | 4.1만 |
|---|
| 2026.03.25 | ₩81,591 | ₩82,623 | ₩81,537 | ₩82,623 | +1.27% | 6.5만 |
|---|
| 2026.03.24 | ₩80,290 | ₩83,280 | ₩80,290 | ₩82,315 | +2.52% | 8.3만 |
|---|
| 2026.03.23 | ₩79,365 | ₩80,920 | ₩78,466 | ₩80,048 | +0.86% | 6.1만 |
|---|
| 2026.03.20 | ₩81,014 | ₩81,068 | ₩79,525 | ₩80,786 | -0.28% | 4.1만 |
|---|
| 2026.03.19 | ₩79,217 | ₩81,685 | ₩79,177 | ₩80,317 | +1.39% | 5.8만 |
|---|
| 2026.03.18 | ₩78,546 | ₩79,499 | ₩78,439 | ₩79,217 | +0.85% | 4.8만 |
|---|
| 2026.03.17 | ₩78,251 | ₩79,110 | ₩78,184 | ₩78,654 | +0.51% | 3만 |
|---|
| 2026.03.16 | ₩77,219 | ₩77,742 | ₩76,441 | ₩77,138 | -0.10% | 5.2만 |
|---|
| 2026.03.13 | ₩76,173 | ₩77,138 | ₩75,757 | ₩77,071 | +1.18% | 2.8만 |
|---|
| 2026.03.12 | ₩77,608 | ₩77,742 | ₩76,320 | ₩76,830 | -1.00% | 2.7만 |
|---|
| 2026.03.11 | ₩75,717 | ₩77,353 | ₩75,583 | ₩77,259 | +2.04% | 2.6만 |
|---|
| 2026.03.10 | ₩76,320 | ₩77,340 | ₩75,864 | ₩76,079 | -0.32% | 4.7만 |
|---|
| 2026.03.09 | ₩75,985 | ₩76,870 | ₩75,073 | ₩76,669 | +0.90% | 5.8만 |
|---|
| 2026.03.06 | ₩76,441 | ₩76,723 | ₩75,328 | ₩75,677 | -1.00% | 2.9만 |
|---|
| 2026.03.05 | ₩77,165 | ₩77,205 | ₩75,328 | ₩76,320 | -1.09% | 2.5만 |
|---|
| 2026.03.04 | ₩75,475 | ₩77,138 | ₩75,006 | ₩76,924 | +1.92% | 3.8만 |
|---|
| 2026.03.03 | ₩75,730 | ₩77,112 | ₩74,657 | ₩76,052 | +0.43% | 5.6만 |
|---|
| 2026.03.02 | ₩76,548 | ₩76,964 | ₩74,389 | ₩76,334 | -0.28% | 9.2만 |
|---|
| 2026.02.27 | ₩73,705 | ₩74,349 | ₩72,834 | ₩74,242 | +0.73% | 4.8만 |
|---|
| 2026.02.26 | ₩73,102 | ₩73,464 | ₩72,015 | ₩73,236 | +0.18% | 3.5만 |
|---|
| 2026.02.25 | ₩74,470 | ₩74,470 | ₩72,284 | ₩73,504 | -1.30% | 2.6만 |
|---|
| 2026.02.24 | ₩73,585 | ₩74,121 | ₩72,807 | ₩74,094 | +0.69% | 6.6만 |
|---|
| 2026.02.23 | ₩73,893 | ₩74,671 | ₩72,471 | ₩73,088 | -1.09% | 2.8만 |
|---|
| 2026.02.20 | ₩73,772 | ₩73,947 | ₩72,418 | ₩73,678 | -0.13% | 3.8만 |
|---|
| 2026.02.19 | ₩72,860 | ₩73,960 | ₩72,860 | ₩73,960 | +1.51% | 3.2만 |
|---|
| 2026.02.18 | ₩71,385 | ₩72,592 | ₩71,385 | ₩72,391 | +1.41% | 5.4만 |
|---|
| 2026.02.17 | ₩72,056 | ₩72,150 | ₩69,602 | ₩70,661 | -1.94% | 4만 |
|---|
| 2026.02.13 | ₩70,125 | ₩71,975 | ₩69,964 | ₩71,600 | +2.10% | 11.9만 |
|---|
| 2026.02.12 | ₩72,673 | ₩72,673 | ₩68,797 | ₩70,071 | -3.58% | 6.9만 |
|---|
| 2026.02.11 | ₩71,761 | ₩72,699 | ₩71,251 | ₩72,431 | +0.93% | 3.2만 |
|---|
| 2026.02.10 | ₩72,069 | ₩72,069 | ₩70,634 | ₩70,755 | -1.82% | 2만 |
|---|
| 2026.02.09 | ₩71,506 | ₩72,445 | ₩70,969 | ₩72,069 | +0.79% | 9만 |
|---|
| 2026.02.06 | ₩68,730 | ₩71,399 | ₩68,730 | ₩71,211 | +3.61% | 3만 |
|---|
| 2026.02.05 | ₩68,341 | ₩68,851 | ₩67,000 | ₩67,724 | -0.90% | 2.7만 |
|---|
| 2026.02.04 | ₩68,542 | ₩69,293 | ₩67,670 | ₩68,864 | +0.47% | 6만 |
|---|
| 2026.02.03 | ₩67,228 | ₩68,247 | ₩67,054 | ₩68,247 | +1.52% | 2.2만 |
|---|
| 2026.02.02 | ₩66,168 | ₩67,375 | ₩65,793 | ₩67,067 | +1.36% | 3.5만 |
|---|
| 2026.01.30 | ₩67,054 | ₩67,657 | ₩66,075 | ₩67,590 | +0.80% | 6.2만 |
|---|
| 2026.01.29 | ₩67,027 | ₩68,529 | ₩66,370 | ₩67,335 | +0.46% | 3.7만 |
|---|
| 2026.01.28 | ₩66,678 | ₩66,678 | ₩64,975 | ₩65,538 | -1.71% | 5.5만 |
|---|
| 2026.01.27 | ₩65,350 | ₩66,115 | ₩65,350 | ₩66,115 | +1.17% | 4.6만 |
|---|
| 2026.01.26 | ₩65,914 | ₩65,914 | ₩64,908 | ₩64,948 | -1.46% | 4.2만 |
|---|
| 2026.01.23 | ₩65,833 | ₩66,893 | ₩64,814 | ₩64,868 | -1.47% | 3.7만 |
|---|
| 2026.01.22 | ₩65,324 | ₩65,659 | ₩64,975 | ₩65,136 | -0.29% | 2.6만 |
|---|
| 2026.01.21 | ₩63,701 | ₩65,444 | ₩63,701 | ₩65,444 | +2.74% | 2.3만 |
|---|
| 2026.01.20 | ₩62,762 | ₩63,111 | ₩62,454 | ₩62,695 | -0.11% | 2.3만 |
|---|
| 2026.01.16 | ₩62,708 | ₩63,044 | ₩62,615 | ₩62,789 | +0.13% | 1.2만 |
|---|
| 2026.01.15 | ₩61,823 | ₩63,017 | ₩61,756 | ₩62,775 | +1.54% | 2.1만 |
|---|
| 2026.01.14 | ₩62,843 | ₩63,607 | ₩62,574 | ₩62,789 | -0.09% | 3.3만 |
|---|
| 2026.01.13 | ₩61,206 | ₩62,212 | ₩61,206 | ₩61,770 | +0.92% | 1만 |
|---|
| 2026.01.12 | ₩60,858 | ₩60,978 | ₩60,496 | ₩60,630 | -0.37% | 2.5만 |
|---|
| 2026.01.09 | ₩61,327 | ₩61,327 | ₩60,442 | ₩60,844 | -0.79% | 3.4만 |
|---|
| 2026.01.08 | ₩59,007 | ₩61,260 | ₩58,967 | ₩60,710 | +2.89% | 2.5만 |
|---|
| 2026.01.07 | ₩59,651 | ₩59,651 | ₩58,457 | ₩58,860 | -1.33% | 6.9천 |
|---|
| 2026.01.06 | ₩59,248 | ₩59,852 | ₩59,248 | ₩59,383 | +0.23% | 9.2천 |
|---|
| 2026.01.05 | ₩60,549 | ₩60,724 | ₩58,202 | ₩59,195 | -2.24% | 12.2만 |
|---|
| 2026.01.02 | ₩57,317 | ₩59,101 | ₩57,304 | ₩59,007 | +2.95% | 9.2만 |
|---|
| 2025.12.31 | ₩57,948 | ₩58,042 | ₩57,451 | ₩57,626 | -0.56% | 1.2만 |
|---|
| 2025.12.30 | ₩58,162 | ₩58,605 | ₩57,934 | ₩58,001 | -0.28% | 1.4만 |
|---|
| 2025.12.29 | ₩57,465 | ₩57,934 | ₩57,465 | ₩57,787 | +0.56% | 1.2만 |
|---|
| 2025.12.26 | ₩57,451 | ₩57,451 | ₩57,049 | ₩57,331 | -0.21% | 6.2천 |
|---|
| 2025.12.24 | ₩57,666 | ₩57,706 | ₩57,586 | ₩57,612 | -0.09% | 3.9천 |
|---|
| 2025.12.23 | ₩57,666 | ₩57,907 | ₩57,411 | ₩57,800 | +0.23% | 8.6천 |
|---|
| 2025.12.22 | ₩57,317 | ₩58,417 | ₩57,317 | ₩57,559 | +0.42% | 9.9천 |
|---|
| 2025.12.19 | ₩57,800 | ₩57,881 | ₩57,317 | ₩57,317 | -0.84% | 7.9천 |
|---|
| 2025.12.18 | ₩58,176 | ₩58,176 | ₩57,130 | ₩57,143 | -1.78% | 6.2천 |
|---|
| 2025.12.17 | ₩57,532 | ₩57,814 | ₩57,076 | ₩57,706 | +0.30% | 8.2천 |
|---|
| 2025.12.16 | ₩59,020 | ₩59,020 | ₩56,794 | ₩57,036 | -3.36% | 4.8만 |
|---|
| 2025.12.15 | ₩60,375 | ₩60,375 | ₩58,860 | ₩59,490 | -1.47% | 1.8만 |
|---|
| 2025.12.12 | ₩61,287 | ₩61,287 | ₩59,906 | ₩59,906 | -2.25% | 5만 |
|---|
| 2025.12.11 | ₩61,408 | ₩61,475 | ₩60,657 | ₩61,032 | -0.61% | 7.6천 |
|---|
| 2025.12.10 | ₩60,952 | ₩61,434 | ₩59,973 | ₩61,233 | +0.46% | 5.6천 |
|---|
| 2025.12.09 | ₩60,724 | ₩61,233 | ₩60,509 | ₩60,978 | +0.42% | 7.1천 |
|---|
| 2025.12.08 | ₩61,300 | ₩61,515 | ₩60,348 | ₩60,496 | -1.31% | 8.3천 |
|---|
| 2025.12.05 | ₩61,944 | ₩62,682 | ₩61,488 | ₩61,501 | -0.71% | 1.1만 |
|---|
| 2025.12.04 | ₩61,233 | ₩61,823 | ₩60,925 | ₩61,729 | +0.81% | 1.1만 |
|---|
| 2025.12.03 | ₩59,248 | ₩61,287 | ₩59,248 | ₩61,273 | +3.42% | 2.7만 |
|---|
| 2025.12.02 | ₩59,088 | ₩59,088 | ₩58,806 | ₩58,873 | -0.36% | 2.5천 |
|---|
| 2025.12.01 | ₩58,538 | ₩59,396 | ₩58,538 | ₩58,900 | +0.62% | 5.2천 |
|---|
| 2025.11.28 | ₩58,471 | ₩58,699 | ₩58,471 | ₩58,524 | +0.09% | 6천 |
|---|
| 2025.11.26 | ₩57,934 | ₩58,725 | ₩57,921 | ₩57,921 | -0.02% | 5.9천 |
|---|
| 2025.11.25 | ₩56,808 | ₩57,921 | ₩56,446 | ₩57,760 | +1.68% | 5.7천 |
|---|
| 2025.11.24 | ₩56,741 | ₩57,103 | ₩55,842 | ₩57,103 | +0.64% | 6.5천 |
|---|
| 2025.11.21 | ₩55,574 | ₩56,674 | ₩55,172 | ₩56,647 | +1.93% | 5만 |
|---|
| 2025.11.20 | ₩57,961 | ₩58,591 | ₩55,654 | ₩55,695 | -3.91% | 1.5만 |
|---|
| 2025.11.19 | ₩57,411 | ₩57,411 | ₩56,593 | ₩57,250 | -0.28% | 2.6만 |
|---|
| 2025.11.18 | ₩56,942 | ₩58,189 | ₩56,835 | ₩57,827 | +1.55% | 9.9천 |
|---|
| 2025.11.17 | ₩58,672 | ₩58,672 | ₩56,835 | ₩57,183 | -2.54% | 4만 |
|---|
| 2025.11.14 | ₩57,130 | ₩58,632 | ₩56,875 | ₩58,497 | +2.39% | 2.7만 |
|---|
| 2025.11.13 | ₩58,055 | ₩58,685 | ₩57,103 | ₩57,478 | -0.99% | 5.7천 |
|---|
| 2025.11.12 | ₩59,383 | ₩59,383 | ₩58,068 | ₩58,068 | -2.21% | 1.3만 |
|---|
| 2025.11.11 | ₩59,020 | ₩59,906 | ₩58,886 | ₩59,503 | +0.82% | 3.6만 |
|---|
| 2025.11.10 | ₩58,725 | ₩58,913 | ₩57,666 | ₩58,605 | -0.21% | 2.8만 |
|---|
| 2025.11.07 | ₩56,781 | ₩57,867 | ₩56,781 | ₩57,867 | +1.91% | 4.8천 |
|---|
| 2025.11.06 | ₩57,143 | ₩58,068 | ₩56,700 | ₩57,130 | -0.02% | 6.9천 |
|---|
| 2025.11.05 | ₩57,170 | ₩57,492 | ₩56,580 | ₩56,580 | -1.03% | 1.1만 |
|---|
| 2025.11.04 | ₩57,264 | ₩57,425 | ₩56,660 | ₩56,942 | -0.56% | 7.6천 |
|---|
| 2025.11.03 | ₩57,961 | ₩58,739 | ₩57,291 | ₩58,699 | +1.27% | 8.2천 |
|---|
| 2025.10.31 | ₩57,317 | ₩57,907 | ₩57,197 | ₩57,814 | +0.87% | 1만 |
|---|
| 2025.10.30 | ₩57,532 | ₩58,015 | ₩57,358 | ₩57,358 | -0.30% | 5.1천 |
|---|
| 2025.10.29 | ₩57,009 | ₩58,162 | ₩57,009 | ₩57,559 | +0.96% | 9.2천 |
|---|
| 2025.10.28 | ₩57,505 | ₩57,505 | ₩56,687 | ₩56,861 | -1.12% | 1.4만 |
|---|
| 2025.10.27 | ₩58,390 | ₩58,390 | ₩57,586 | ₩57,666 | -1.24% | 9.6천 |
|---|
| 2025.10.24 | ₩58,484 | ₩58,766 | ₩57,666 | ₩57,706 | -1.33% | 1만 |
|---|
| 2025.10.23 | ₩57,250 | ₩58,216 | ₩57,250 | ₩58,149 | +1.57% | 8.8천 |
|---|
| 2025.10.22 | ₩55,628 | ₩56,030 | ₩55,440 | ₩55,775 | +0.27% | 3.8천 |
|---|
| 2025.10.21 | ₩56,432 | ₩56,432 | ₩55,319 | ₩55,319 | -1.97% | 5.1천 |
|---|
| 2025.10.20 | ₩55,587 | ₩56,620 | ₩55,587 | ₩56,151 | +1.01% | 7.4천 |
|---|
| 2025.10.17 | ₩54,582 | ₩55,507 | ₩54,541 | ₩55,279 | +1.28% | 7.5천 |
|---|
| 2025.10.16 | ₩56,070 | ₩56,218 | ₩54,555 | ₩54,903 | -2.08% | 1.5만 |
|---|
| 2025.10.15 | ₩57,063 | ₩57,063 | ₩55,561 | ₩55,735 | -2.33% | 1.9만 |
|---|
| 2025.10.14 | ₩55,252 | ₩56,486 | ₩55,172 | ₩56,110 | +1.55% | 1.4만 |
|---|
| 2025.10.13 | ₩55,011 | ₩56,285 | ₩54,769 | ₩56,218 | +2.19% | 6.7만 |
|---|
| 2025.10.10 | ₩56,955 | ₩57,130 | ₩54,354 | ₩54,394 | -4.50% | 3.9만 |
|---|