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 | ₩80,600 | ₩81,794 | ₩80,292 | ₩80,345 | -0.32% | 1.3만 |
| 2026.10.08 | ₩80,761 | ₩81,056 | ₩80,372 | ₩80,922 | +0.20% | 8.7천 |
| 2026.10.07 | ₩80,788 | ₩81,137 | ₩79,487 | ₩80,050 | -0.91% | 3.6만 |
| 2026.10.06 | ₩80,573 | ₩80,935 | ₩79,527 | ₩80,922 | +0.43% | 4.1만 |
| 2026.10.05 | ₩79,514 | ₩81,244 | ₩79,071 | ₩80,614 | +1.38% | 1.3만 |
| 2026.10.02 | ₩78,736 | ₩79,769 | ₩78,723 | ₩79,259 | +0.66% | 9.7천 |
| 2026.10.01 | ₩77,140 | ₩78,884 | ₩76,939 | ₩78,843 | +2.21% | 1.1만 |
| 2026.09.30 | ₩77,100 | ₩77,945 | ₩76,818 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,301 |
| +0.26% |
| 1.6만 |
| 2026.09.29 | ₩76,832 | ₩77,368 | ₩76,456 | ₩76,711 | -0.16% | 1.3만 |
|---|
| 2026.09.28 | ₩78,964 | ₩78,964 | ₩77,650 | ₩77,690 | -1.61% | 6.2천 |
|---|
| 2026.09.25 | ₩78,454 | ₩79,004 | ₩78,012 | ₩78,360 | -0.12% | 1.1만 |
|---|
| 2026.09.24 | ₩79,018 | ₩79,286 | ₩78,723 | ₩79,071 | +0.07% | 9.1천 |
|---|
| 2026.09.23 | ₩79,728 | ₩79,795 | ₩79,044 | ₩79,125 | -0.76% | 9.6천 |
|---|
| 2026.09.22 | ₩79,380 | ₩80,667 | ₩78,884 | ₩79,339 | -0.05% | 8천 |
|---|
| 2026.09.21 | ₩81,445 | ₩81,445 | ₩80,171 | ₩80,171 | -1.56% | 1.5만 |
|---|
| 2026.09.18 | ₩83,054 | ₩83,054 | ₩82,411 | ₩82,478 | -0.69% | 1.4만 |
|---|
| 2026.09.17 | ₩83,953 | ₩83,953 | ₩83,162 | ₩83,188 | -0.91% | 1.4만 |
|---|
| 2026.09.16 | ₩84,945 | ₩84,945 | ₩82,558 | ₩83,255 | -1.99% | 1.5만 |
|---|
| 2026.09.15 | ₩83,953 | ₩85,763 | ₩83,953 | ₩85,549 | +1.90% | 1.6만 |
|---|
| 2026.09.14 | ₩86,702 | ₩86,702 | ₩83,524 | ₩83,564 | -3.62% | 3.9만 |
|---|
| 2026.09.11 | ₩86,058 | ₩86,380 | ₩85,763 | ₩86,300 | +0.28% | 1.1만 |
|---|
| 2026.09.10 | ₩86,488 | ₩86,488 | ₩85,428 | ₩86,058 | -0.50% | 4.3만 |
|---|
| 2026.09.09 | ₩87,172 | ₩87,520 | ₩86,273 | ₩86,635 | -0.62% | 1.3만 |
|---|
| 2026.09.08 | ₩85,965 | ₩86,984 | ₩85,965 | ₩86,300 | +0.39% | 2.1만 |
|---|
| 2026.09.04 | ₩84,288 | ₩85,012 | ₩84,288 | ₩84,932 | +0.76% | 7.1천 |
|---|
| 2026.09.03 | ₩86,528 | ₩86,528 | ₩84,865 | ₩84,878 | -1.91% | 1.2만 |
|---|
| 2026.09.02 | ₩84,892 | ₩86,783 | ₩84,489 | ₩86,273 | +1.63% | 2.6만 |
|---|
| 2026.09.01 | ₩84,275 | ₩85,213 | ₩84,275 | ₩84,999 | +0.86% | 2.1만 |
|---|
| 2026.08.31 | ₩84,355 | ₩84,677 | ₩83,229 | ₩84,060 | -0.35% | 1.7만 |
|---|
| 2026.08.28 | ₩83,551 | ₩84,382 | ₩82,732 | ₩82,880 | -0.80% | 5.3만 |
|---|
| 2026.08.27 | ₩81,767 | ₩84,074 | ₩81,700 | ₩83,913 | +2.62% | 2.6만 |
|---|
| 2026.08.26 | ₩81,163 | ₩82,236 | ₩80,801 | ₩81,794 | +0.78% | 1.3만 |
|---|
| 2026.08.25 | ₩82,075 | ₩82,719 | ₩81,767 | ₩82,008 | -0.08% | 4.2만 |
|---|
| 2026.08.24 | ₩84,100 | ₩84,100 | ₩82,089 | ₩82,679 | -1.69% | 1.6만 |
|---|
| 2026.08.21 | ₩85,160 | ₩85,240 | ₩83,416 | ₩84,382 | -0.91% | 9.3천 |
|---|
| 2026.08.20 | ₩84,758 | ₩85,401 | ₩83,497 | ₩83,832 | -1.09% | 1.1만 |
|---|
| 2026.08.19 | ₩84,556 | ₩84,798 | ₩83,658 | ₩83,926 | -0.75% | 2.6만 |
|---|
| 2026.08.18 | ₩85,053 | ₩85,053 | ₩83,738 | ₩83,939 | -1.31% | 2.3만 |
|---|
| 2026.08.17 | ₩84,033 | ₩85,039 | ₩83,537 | ₩85,039 | +1.20% | 1.3만 |
|---|
| 2026.08.14 | ₩82,947 | ₩83,872 | ₩82,934 | ₩83,443 | +0.60% | 2.3만 |
|---|
| 2026.08.13 | ₩81,405 | ₩81,807 | ₩80,882 | ₩81,619 | +0.26% | 9.8천 |
|---|
| 2026.08.12 | ₩81,016 | ₩81,767 | ₩80,815 | ₩81,593 | +0.71% | 1.5만 |
|---|
| 2026.08.11 | ₩80,734 | ₩81,150 | ₩80,707 | ₩81,096 | +0.45% | 1.1만 |
|---|
| 2026.08.10 | ₩77,395 | ₩80,600 | ₩77,395 | ₩80,426 | +3.92% | 2만 |
|---|
| 2026.08.07 | ₩75,799 | ₩77,381 | ₩75,517 | ₩76,657 | +1.13% | 8.6천 |
|---|
| 2026.08.06 | ₩76,496 | ₩77,100 | ₩76,188 | ₩76,362 | -0.18% | 1.9만 |
|---|
| 2026.08.05 | ₩77,770 | ₩77,770 | ₩74,793 | ₩74,914 | -3.67% | 1.3만 |
|---|
| 2026.08.04 | ₩76,322 | ₩77,744 | ₩75,839 | ₩77,583 | +1.65% | 1.3만 |
|---|
| 2026.08.03 | ₩75,879 | ₩77,046 | ₩75,182 | ₩76,644 | +1.01% | 1.8만 |
|---|
| 2026.07.31 | ₩76,818 | ₩77,435 | ₩75,786 | ₩77,341 | +0.68% | 9.1천 |
|---|
| 2026.07.30 | ₩74,029 | ₩76,054 | ₩74,029 | ₩76,000 | +2.66% | 1.4만 |
|---|
| 2026.07.29 | ₩74,418 | ₩74,860 | ₩73,331 | ₩73,693 | -0.97% | 1.2만 |
|---|
| 2026.07.28 | ₩74,954 | ₩74,954 | ₩72,983 | ₩73,264 | -2.25% | 3만 |
|---|
| 2026.07.27 | ₩75,584 | ₩76,563 | ₩74,941 | ₩75,128 | -0.60% | 2.5만 |
|---|
| 2026.07.24 | ₩78,803 | ₩78,897 | ₩76,872 | ₩76,993 | -2.30% | 1.5만 |
|---|
| 2026.07.23 | ₩80,815 | ₩80,815 | ₩78,441 | ₩78,588 | -2.75% | 2.1만 |
|---|
| 2026.07.22 | ₩79,219 | ₩80,090 | ₩78,830 | ₩79,500 | +0.36% | 3.7만 |
|---|
| 2026.07.21 | ₩76,698 | ₩78,749 | ₩76,416 | ₩78,709 | +2.62% | 6.6만 |
|---|
| 2026.07.20 | ₩76,684 | ₩77,033 | ₩76,242 | ₩76,242 | -0.58% | 2만 |
|---|
| 2026.07.17 | ₩75,678 | ₩76,644 | ₩75,356 | ₩76,644 | +1.28% | 1.6만 |
|---|
| 2026.07.16 | ₩76,617 | ₩76,912 | ₩75,558 | ₩75,625 | -1.30% | 9.4천 |
|---|
| 2026.07.15 | ₩77,462 | ₩77,462 | ₩75,316 | ₩76,483 | -1.26% | 9.6천 |
|---|
| 2026.07.14 | ₩77,730 | ₩77,904 | ₩76,510 | ₩77,086 | -0.83% | 1.8만 |
|---|
| 2026.07.13 | ₩75,759 | ₩76,979 | ₩75,558 | ₩76,563 | +1.06% | 3.6만 |
|---|
| 2026.07.10 | ₩74,471 | ₩74,726 | ₩73,908 | ₩74,726 | +0.34% | 2만 |
|---|
| 2026.07.09 | ₩75,558 | ₩75,558 | ₩74,230 | ₩74,297 | -1.67% | 1.9만 |
|---|
| 2026.07.08 | ₩74,364 | ₩75,933 | ₩74,364 | ₩75,759 | +1.88% | 5.2만 |
|---|
| 2026.07.07 | ₩72,098 | ₩73,559 | ₩71,923 | ₩73,251 | +1.60% | 2.8만 |
|---|
| 2026.07.06 | ₩71,628 | ₩72,942 | ₩71,414 | ₩71,414 | -0.30% | 1.7만 |
|---|
| 2026.07.02 | ₩72,419 | ₩73,090 | ₩71,414 | ₩71,829 | -0.81% | 3.8만 |
|---|
| 2026.07.01 | ₩73,546 | ₩74,257 | ₩71,829 | ₩71,870 | -2.28% | 1만 |
|---|
| 2026.06.30 | ₩73,988 | ₩74,659 | ₩73,693 | ₩73,707 | -0.38% | 9.9천 |
|---|
| 2026.06.29 | ₩74,874 | ₩75,450 | ₩73,787 | ₩73,868 | -1.34% | 2.1만 |
|---|
| 2026.06.26 | ₩74,418 | ₩75,236 | ₩74,015 | ₩74,874 | +0.61% | 5만 |
|---|
| 2026.06.25 | ₩73,573 | ₩75,330 | ₩73,559 | ₩75,075 | +2.04% | 4.4만 |
|---|
| 2026.06.24 | ₩74,123 | ₩74,123 | ₩72,916 | ₩73,506 | -0.83% | 1.8만 |
|---|
| 2026.06.23 | ₩74,780 | ₩75,625 | ₩74,780 | ₩75,303 | +0.70% | 3.2만 |
|---|
| 2026.06.22 | ₩74,458 | ₩75,397 | ₩73,921 | ₩75,356 | +1.21% | 5.5만 |
|---|
| 2026.06.18 | ₩75,517 | ₩75,517 | ₩73,372 | ₩74,927 | -0.78% | 4.6만 |
|---|
| 2026.06.17 | ₩76,537 | ₩76,858 | ₩75,450 | ₩75,611 | -1.21% | 1.7만 |
|---|
| 2026.06.16 | ₩77,221 | ₩77,596 | ₩76,389 | ₩76,563 | -0.85% | 2.3만 |
|---|
| 2026.06.15 | ₩78,629 | ₩79,031 | ₩77,770 | ₩77,811 | -1.04% | 3.4만 |
|---|
| 2026.06.12 | ₩79,138 | ₩81,297 | ₩79,138 | ₩80,734 | +2.02% | 6.6천 |
|---|
| 2026.06.11 | ₩81,311 | ₩81,311 | ₩79,339 | ₩79,527 | -2.19% | 1.3만 |
|---|
| 2026.06.10 | ₩79,366 | ₩81,002 | ₩79,366 | ₩80,399 | +1.30% | 1.9만 |
|---|
| 2026.06.09 | ₩80,144 | ₩80,225 | ₩77,784 | ₩79,071 | -1.34% | 2.8만 |
|---|
| 2026.06.08 | ₩79,742 | ₩81,110 | ₩79,742 | ₩80,801 | +1.33% | 1.9만 |
|---|
| 2026.06.05 | ₩82,263 | ₩82,263 | ₩78,763 | ₩78,816 | -4.19% | 3.3만 |
|---|
| 2026.06.04 | ₩80,520 | ₩82,491 | ₩80,520 | ₩82,303 | +2.22% | 1.9만 |
|---|
| 2026.06.03 | ₩81,727 | ₩82,706 | ₩80,882 | ₩81,579 | -0.18% | 4.4만 |
|---|
| 2026.06.02 | ₩80,412 | ₩81,686 | ₩80,412 | ₩81,338 | +1.15% | 1.6만 |
|---|
| 2026.06.01 | ₩79,179 | ₩80,587 | ₩79,179 | ₩80,332 | +1.46% | 3.9만 |
|---|
| 2026.05.29 | ₩79,527 | ₩79,970 | ₩78,360 | ₩78,588 | -1.18% | 2.8만 |
|---|
| 2026.05.28 | ₩80,828 | ₩80,909 | ₩79,648 | ₩79,930 | -1.11% | 2.8만 |
|---|
| 2026.05.27 | ₩81,351 | ₩81,458 | ₩80,158 | ₩80,332 | -1.25% | 3.3만 |
|---|
| 2026.05.26 | ₩83,537 | ₩85,254 | ₩82,974 | ₩82,974 | -0.67% | 3만 |
|---|
| 2026.05.22 | ₩83,846 | ₩84,395 | ₩83,390 | ₩84,141 | +0.35% | 2.9만 |
|---|
| 2026.05.21 | ₩85,804 | ₩85,804 | ₩83,470 | ₩83,980 | -2.13% | 3.5만 |
|---|
| 2026.05.20 | ₩85,656 | ₩87,198 | ₩84,677 | ₩85,213 | -0.52% | 3.9만 |
|---|
| 2026.05.19 | ₩85,830 | ₩86,233 | ₩84,690 | ₩85,602 | -0.27% | 2.7만 |
|---|
| 2026.05.18 | ₩83,416 | ₩85,897 | ₩82,974 | ₩85,509 | +2.51% | 5만 |
|---|
| 2026.05.15 | ₩82,706 | ₩83,591 | ₩82,572 | ₩83,416 | +0.86% | 2.3만 |
|---|
| 2026.05.14 | ₩81,941 | ₩83,081 | ₩81,941 | ₩83,081 | +1.39% | 3.4만 |
|---|
| 2026.05.13 | ₩82,920 | ₩82,920 | ₩81,284 | ₩82,263 | -0.79% | 1.3만 |
|---|
| 2026.05.12 | ₩82,947 | ₩83,443 | ₩82,089 | ₩82,987 | +0.05% | 3만 |
|---|
| 2026.05.11 | ₩81,874 | ₩82,880 | ₩81,552 | ₩82,558 | +0.84% | 4.6만 |
|---|
| 2026.05.08 | ₩80,493 | ₩81,660 | ₩80,104 | ₩80,721 | +0.28% | 2만 |
|---|
| 2026.05.07 | ₩80,788 | ₩81,056 | ₩78,548 | ₩80,922 | +0.17% | 6.5만 |
|---|
| 2026.05.06 | ₩82,384 | ₩83,188 | ₩81,257 | ₩81,955 | -0.52% | 9.1만 |
|---|
| 2026.05.05 | ₩85,321 | ₩86,058 | ₩84,704 | ₩85,830 | +0.60% | 6만 |
|---|
| 2026.05.04 | ₩84,623 | ₩85,415 | ₩83,792 | ₩85,281 | +0.78% | 7.2만 |
|---|
| 2026.05.01 | ₩84,851 | ₩84,851 | ₩82,464 | ₩84,342 | -0.60% | 12.8만 |
|---|
| 2026.04.30 | ₩84,302 | ₩85,173 | ₩83,711 | ₩84,986 | +0.81% | 11.8만 |
|---|
| 2026.04.29 | ₩84,489 | ₩84,999 | ₩83,980 | ₩84,999 | +0.60% | 11.8만 |
|---|
| 2026.04.28 | ₩84,275 | ₩84,556 | ₩83,229 | ₩83,457 | -0.97% | 5.4만 |
|---|
| 2026.04.27 | ₩82,907 | ₩83,792 | ₩82,800 | ₩83,282 | +0.45% | 4.4만 |
|---|
| 2026.04.24 | ₩81,753 | ₩82,156 | ₩81,002 | ₩81,995 | +0.30% | 3.7만 |
|---|
| 2026.04.23 | ₩80,345 | ₩81,727 | ₩80,345 | ₩81,499 | +1.44% | 6.6만 |
|---|
| 2026.04.22 | ₩79,326 | ₩80,466 | ₩79,326 | ₩80,386 | +1.34% | 4.2만 |
|---|
| 2026.04.21 | ₩77,288 | ₩78,763 | ₩77,288 | ₩78,723 | +1.86% | 4.6만 |
|---|
| 2026.04.20 | ₩77,100 | ₩77,314 | ₩75,759 | ₩76,872 | -0.30% | 4.3만 |
|---|
| 2026.04.17 | ₩76,939 | ₩76,939 | ₩74,512 | ₩76,295 | -0.84% | 7.7만 |
|---|
| 2026.04.16 | ₩78,012 | ₩79,246 | ₩78,012 | ₩79,098 | +1.39% | 2.2만 |
|---|
| 2026.04.15 | ₩77,556 | ₩78,454 | ₩77,261 | ₩78,012 | +0.59% | 3.7만 |
|---|
| 2026.04.14 | ₩79,836 | ₩79,836 | ₩77,247 | ₩77,636 | -2.75% | 4.2만 |
|---|
| 2026.04.13 | ₩80,198 | ₩80,788 | ₩79,541 | ₩80,171 | -0.03% | 4.3만 |
|---|
| 2026.04.10 | ₩79,018 | ₩79,272 | ₩78,226 | ₩79,179 | +0.20% | 1.7만 |
|---|
| 2026.04.09 | ₩80,265 | ₩81,016 | ₩78,749 | ₩79,018 | -1.55% | 3.9만 |
|---|
| 2026.04.08 | ₩78,347 | ₩80,198 | ₩76,845 | ₩80,077 | +2.21% | 10.6만 |
|---|
| 2026.04.07 | ₩81,566 | ₩82,706 | ₩81,566 | ₩82,451 | +1.09% | 3.2만 |
|---|
| 2026.04.06 | ₩80,895 | ₩81,351 | ₩80,265 | ₩81,177 | +0.35% | 3.4만 |
|---|
| 2026.04.02 | ₩80,935 | ₩82,156 | ₩80,198 | ₩81,069 | +0.17% | 3.6만 |
|---|
| 2026.04.01 | ₩80,359 | ₩81,217 | ₩78,816 | ₩79,232 | -1.40% | 11.2만 |
|---|
| 2026.03.31 | ₩82,732 | ₩83,899 | ₩80,546 | ₩81,767 | -1.17% | 5.5만 |
|---|
| 2026.03.30 | ₩85,361 | ₩85,415 | ₩82,075 | ₩82,411 | -3.46% | 9.5만 |
|---|
| 2026.03.27 | ₩83,966 | ₩84,798 | ₩83,363 | ₩84,221 | +0.30% | 5.1만 |
|---|
| 2026.03.26 | ₩82,625 | ₩84,288 | ₩82,625 | ₩83,631 | +1.22% | 4.1만 |
|---|
| 2026.03.25 | ₩81,593 | ₩82,625 | ₩81,539 | ₩82,625 | +1.27% | 6.5만 |
|---|
| 2026.03.24 | ₩80,292 | ₩83,282 | ₩80,292 | ₩82,317 | +2.52% | 8.3만 |
|---|
| 2026.03.23 | ₩79,366 | ₩80,922 | ₩78,468 | ₩80,050 | +0.86% | 6.1만 |
|---|
| 2026.03.20 | ₩81,016 | ₩81,069 | ₩79,527 | ₩80,788 | -0.28% | 4.1만 |
|---|
| 2026.03.19 | ₩79,219 | ₩81,686 | ₩79,179 | ₩80,318 | +1.39% | 5.8만 |
|---|
| 2026.03.18 | ₩78,548 | ₩79,500 | ₩78,441 | ₩79,219 | +0.85% | 4.8만 |
|---|
| 2026.03.17 | ₩78,253 | ₩79,111 | ₩78,186 | ₩78,656 | +0.51% | 3만 |
|---|
| 2026.03.16 | ₩77,221 | ₩77,744 | ₩76,443 | ₩77,140 | -0.10% | 5.2만 |
|---|
| 2026.03.13 | ₩76,174 | ₩77,140 | ₩75,759 | ₩77,073 | +1.18% | 2.8만 |
|---|
| 2026.03.12 | ₩77,609 | ₩77,744 | ₩76,322 | ₩76,832 | -1.00% | 2.7만 |
|---|
| 2026.03.11 | ₩75,719 | ₩77,355 | ₩75,584 | ₩77,261 | +2.04% | 2.6만 |
|---|
| 2026.03.10 | ₩76,322 | ₩77,341 | ₩75,866 | ₩76,081 | -0.32% | 4.7만 |
|---|
| 2026.03.09 | ₩75,987 | ₩76,872 | ₩75,075 | ₩76,671 | +0.90% | 5.8만 |
|---|
| 2026.03.06 | ₩76,443 | ₩76,724 | ₩75,330 | ₩75,678 | -1.00% | 2.9만 |
|---|
| 2026.03.05 | ₩77,167 | ₩77,207 | ₩75,330 | ₩76,322 | -1.09% | 2.5만 |
|---|
| 2026.03.04 | ₩75,477 | ₩77,140 | ₩75,008 | ₩76,925 | +1.92% | 3.8만 |
|---|
| 2026.03.03 | ₩75,732 | ₩77,113 | ₩74,659 | ₩76,054 | +0.43% | 5.6만 |
|---|
| 2026.03.02 | ₩76,550 | ₩76,966 | ₩74,391 | ₩76,335 | -0.28% | 9.2만 |
|---|
| 2026.02.27 | ₩73,707 | ₩74,351 | ₩72,835 | ₩74,243 | +0.73% | 4.8만 |
|---|
| 2026.02.26 | ₩73,103 | ₩73,465 | ₩72,017 | ₩73,237 | +0.18% | 3.5만 |
|---|
| 2026.02.25 | ₩74,471 | ₩74,471 | ₩72,285 | ₩73,506 | -1.30% | 2.6만 |
|---|
| 2026.02.24 | ₩73,586 | ₩74,123 | ₩72,808 | ₩74,096 | +0.69% | 6.6만 |
|---|
| 2026.02.23 | ₩73,895 | ₩74,672 | ₩72,473 | ₩73,090 | -1.09% | 2.8만 |
|---|
| 2026.02.20 | ₩73,774 | ₩73,948 | ₩72,419 | ₩73,680 | -0.13% | 3.8만 |
|---|
| 2026.02.19 | ₩72,862 | ₩73,962 | ₩72,862 | ₩73,962 | +1.51% | 3.2만 |
|---|
| 2026.02.18 | ₩71,387 | ₩72,594 | ₩71,387 | ₩72,393 | +1.41% | 5.4만 |
|---|
| 2026.02.17 | ₩72,057 | ₩72,151 | ₩69,603 | ₩70,663 | -1.94% | 4만 |
|---|
| 2026.02.13 | ₩70,126 | ₩71,977 | ₩69,965 | ₩71,601 | +2.10% | 11.9만 |
|---|
| 2026.02.12 | ₩72,674 | ₩72,674 | ₩68,798 | ₩70,072 | -3.58% | 6.9만 |
|---|
| 2026.02.11 | ₩71,762 | ₩72,701 | ₩71,253 | ₩72,433 | +0.93% | 3.2만 |
|---|
| 2026.02.10 | ₩72,071 | ₩72,071 | ₩70,636 | ₩70,756 | -1.82% | 2만 |
|---|
| 2026.02.09 | ₩71,507 | ₩72,446 | ₩70,971 | ₩72,071 | +0.79% | 9만 |
|---|
| 2026.02.06 | ₩68,731 | ₩71,400 | ₩68,731 | ₩71,212 | +3.61% | 3만 |
|---|
| 2026.02.05 | ₩68,342 | ₩68,852 | ₩67,001 | ₩67,726 | -0.90% | 2.7만 |
|---|
| 2026.02.04 | ₩68,544 | ₩69,295 | ₩67,672 | ₩68,865 | +0.47% | 6만 |
|---|
| 2026.02.03 | ₩67,229 | ₩68,249 | ₩67,055 | ₩68,249 | +1.52% | 2.2만 |
|---|
| 2026.02.02 | ₩66,170 | ₩67,377 | ₩65,794 | ₩67,068 | +1.36% | 3.5만 |
|---|
| 2026.01.30 | ₩67,055 | ₩67,658 | ₩66,076 | ₩67,591 | +0.80% | 6.2만 |
|---|
| 2026.01.29 | ₩67,028 | ₩68,530 | ₩66,371 | ₩67,337 | +0.46% | 3.7만 |
|---|
| 2026.01.28 | ₩66,679 | ₩66,679 | ₩64,976 | ₩65,540 | -1.71% | 5.5만 |
|---|
| 2026.01.27 | ₩65,352 | ₩66,116 | ₩65,352 | ₩66,116 | +1.17% | 4.6만 |
|---|
| 2026.01.26 | ₩65,915 | ₩65,915 | ₩64,909 | ₩64,949 | -1.46% | 4.2만 |
|---|
| 2026.01.23 | ₩65,835 | ₩66,894 | ₩64,815 | ₩64,869 | -1.47% | 3.7만 |
|---|
| 2026.01.22 | ₩65,325 | ₩65,660 | ₩64,976 | ₩65,137 | -0.29% | 2.6만 |
|---|
| 2026.01.21 | ₩63,702 | ₩65,446 | ₩63,702 | ₩65,446 | +2.74% | 2.3만 |
|---|
| 2026.01.20 | ₩62,763 | ₩63,112 | ₩62,455 | ₩62,696 | -0.11% | 2.3만 |
|---|
| 2026.01.16 | ₩62,710 | ₩63,045 | ₩62,616 | ₩62,790 | +0.13% | 1.2만 |
|---|
| 2026.01.15 | ₩61,825 | ₩63,018 | ₩61,758 | ₩62,777 | +1.54% | 2.1만 |
|---|
| 2026.01.14 | ₩62,844 | ₩63,608 | ₩62,576 | ₩62,790 | -0.09% | 3.3만 |
|---|
| 2026.01.13 | ₩61,208 | ₩62,214 | ₩61,208 | ₩61,771 | +0.92% | 1만 |
|---|
| 2026.01.12 | ₩60,859 | ₩60,980 | ₩60,497 | ₩60,631 | -0.37% | 2.5만 |
|---|
| 2026.01.09 | ₩61,329 | ₩61,329 | ₩60,443 | ₩60,846 | -0.79% | 3.4만 |
|---|
| 2026.01.08 | ₩59,008 | ₩61,261 | ₩58,968 | ₩60,712 | +2.89% | 2.5만 |
|---|
| 2026.01.07 | ₩59,652 | ₩59,652 | ₩58,459 | ₩58,861 | -1.33% | 6.9천 |
|---|
| 2026.01.06 | ₩59,250 | ₩59,853 | ₩59,250 | ₩59,384 | +0.23% | 9.2천 |
|---|
| 2026.01.05 | ₩60,551 | ₩60,725 | ₩58,204 | ₩59,196 | -2.24% | 12.2만 |
|---|
| 2026.01.02 | ₩57,319 | ₩59,102 | ₩57,305 | ₩59,008 | +2.95% | 9.2만 |
|---|
| 2025.12.31 | ₩57,949 | ₩58,043 | ₩57,453 | ₩57,627 | -0.56% | 1.2만 |
|---|
| 2025.12.30 | ₩58,164 | ₩58,606 | ₩57,936 | ₩58,003 | -0.28% | 1.4만 |
|---|
| 2025.12.29 | ₩57,466 | ₩57,936 | ₩57,466 | ₩57,788 | +0.56% | 1.2만 |
|---|
| 2025.12.26 | ₩57,453 | ₩57,453 | ₩57,050 | ₩57,332 | -0.21% | 6.2천 |
|---|
| 2025.12.24 | ₩57,667 | ₩57,708 | ₩57,587 | ₩57,614 | -0.09% | 3.9천 |
|---|
| 2025.12.23 | ₩57,667 | ₩57,909 | ₩57,412 | ₩57,801 | +0.23% | 8.6천 |
|---|
| 2025.12.22 | ₩57,319 | ₩58,418 | ₩57,319 | ₩57,560 | +0.42% | 9.9천 |
|---|
| 2025.12.19 | ₩57,801 | ₩57,882 | ₩57,319 | ₩57,319 | -0.84% | 7.9천 |
|---|
| 2025.12.18 | ₩58,177 | ₩58,177 | ₩57,131 | ₩57,144 | -1.78% | 6.2천 |
|---|
| 2025.12.17 | ₩57,533 | ₩57,815 | ₩57,077 | ₩57,708 | +0.30% | 8.2천 |
|---|
| 2025.12.16 | ₩59,022 | ₩59,022 | ₩56,796 | ₩57,037 | -3.36% | 4.8만 |
|---|
| 2025.12.15 | ₩60,376 | ₩60,376 | ₩58,861 | ₩59,491 | -1.47% | 1.8만 |
|---|
| 2025.12.12 | ₩61,288 | ₩61,288 | ₩59,907 | ₩59,907 | -2.25% | 5만 |
|---|
| 2025.12.11 | ₩61,409 | ₩61,476 | ₩60,658 | ₩61,033 | -0.61% | 7.6천 |
|---|
| 2025.12.10 | ₩60,953 | ₩61,436 | ₩59,974 | ₩61,235 | +0.46% | 5.6천 |
|---|
| 2025.12.09 | ₩60,725 | ₩61,235 | ₩60,510 | ₩60,980 | +0.42% | 7.1천 |
|---|
| 2025.12.08 | ₩61,302 | ₩61,516 | ₩60,349 | ₩60,497 | -1.31% | 8.3천 |
|---|
| 2025.12.05 | ₩61,945 | ₩62,683 | ₩61,489 | ₩61,503 | -0.71% | 1.1만 |
|---|
| 2025.12.04 | ₩61,235 | ₩61,825 | ₩60,926 | ₩61,731 | +0.81% | 1.1만 |
|---|
| 2025.12.03 | ₩59,250 | ₩61,288 | ₩59,250 | ₩61,275 | +3.42% | 2.7만 |
|---|
| 2025.12.02 | ₩59,089 | ₩59,089 | ₩58,807 | ₩58,874 | -0.36% | 2.5천 |
|---|
| 2025.12.01 | ₩58,539 | ₩59,397 | ₩58,539 | ₩58,901 | +0.62% | 5.2천 |
|---|
| 2025.11.28 | ₩58,472 | ₩58,700 | ₩58,472 | ₩58,526 | +0.09% | 6천 |
|---|
| 2025.11.26 | ₩57,936 | ₩58,727 | ₩57,922 | ₩57,922 | -0.02% | 5.9천 |
|---|
| 2025.11.25 | ₩56,809 | ₩57,922 | ₩56,447 | ₩57,761 | +1.68% | 5.7천 |
|---|
| 2025.11.24 | ₩56,742 | ₩57,104 | ₩55,843 | ₩57,104 | +0.64% | 6.5천 |
|---|
| 2025.11.21 | ₩55,575 | ₩56,675 | ₩55,173 | ₩56,648 | +1.93% | 5만 |
|---|
| 2025.11.20 | ₩57,962 | ₩58,593 | ₩55,656 | ₩55,696 | -3.91% | 1.5만 |
|---|
| 2025.11.19 | ₩57,412 | ₩57,412 | ₩56,594 | ₩57,252 | -0.28% | 2.6만 |
|---|
| 2025.11.18 | ₩56,943 | ₩58,190 | ₩56,836 | ₩57,828 | +1.55% | 9.9천 |
|---|
| 2025.11.17 | ₩58,673 | ₩58,673 | ₩56,836 | ₩57,185 | -2.54% | 4만 |
|---|
| 2025.11.14 | ₩57,131 | ₩58,633 | ₩56,876 | ₩58,499 | +2.39% | 2.7만 |
|---|
| 2025.11.13 | ₩58,056 | ₩58,687 | ₩57,104 | ₩57,480 | -0.99% | 5.7천 |
|---|
| 2025.11.12 | ₩59,384 | ₩59,384 | ₩58,070 | ₩58,070 | -2.21% | 1.3만 |
|---|
| 2025.11.11 | ₩59,022 | ₩59,907 | ₩58,888 | ₩59,505 | +0.82% | 3.6만 |
|---|
| 2025.11.10 | ₩58,727 | ₩58,915 | ₩57,667 | ₩58,606 | -0.21% | 2.8만 |
|---|
| 2025.11.07 | ₩56,782 | ₩57,868 | ₩56,782 | ₩57,868 | +1.91% | 4.8천 |
|---|
| 2025.11.06 | ₩57,144 | ₩58,070 | ₩56,702 | ₩57,131 | -0.02% | 6.9천 |
|---|
| 2025.11.05 | ₩57,171 | ₩57,493 | ₩56,581 | ₩56,581 | -1.03% | 1.1만 |
|---|
| 2025.11.04 | ₩57,265 | ₩57,426 | ₩56,661 | ₩56,943 | -0.56% | 7.6천 |
|---|
| 2025.11.03 | ₩57,962 | ₩58,740 | ₩57,292 | ₩58,700 | +1.27% | 8.2천 |
|---|
| 2025.10.31 | ₩57,319 | ₩57,909 | ₩57,198 | ₩57,815 | +0.87% | 1만 |
|---|
| 2025.10.30 | ₩57,533 | ₩58,016 | ₩57,359 | ₩57,359 | -0.30% | 5.1천 |
|---|
| 2025.10.29 | ₩57,010 | ₩58,164 | ₩57,010 | ₩57,560 | +0.96% | 9.2천 |
|---|
| 2025.10.28 | ₩57,506 | ₩57,506 | ₩56,688 | ₩56,863 | -1.12% | 1.4만 |
|---|
| 2025.10.27 | ₩58,391 | ₩58,391 | ₩57,587 | ₩57,667 | -1.24% | 9.6천 |
|---|
| 2025.10.24 | ₩58,485 | ₩58,767 | ₩57,667 | ₩57,708 | -1.33% | 1만 |
|---|
| 2025.10.23 | ₩57,252 | ₩58,217 | ₩57,252 | ₩58,150 | +1.57% | 8.8천 |
|---|
| 2025.10.22 | ₩55,629 | ₩56,031 | ₩55,441 | ₩55,776 | +0.27% | 3.8천 |
|---|
| 2025.10.21 | ₩56,433 | ₩56,433 | ₩55,320 | ₩55,320 | -1.97% | 5.1천 |
|---|
| 2025.10.20 | ₩55,589 | ₩56,621 | ₩55,589 | ₩56,152 | +1.01% | 7.4천 |
|---|
| 2025.10.17 | ₩54,583 | ₩55,508 | ₩54,543 | ₩55,280 | +1.28% | 7.5천 |
|---|
| 2025.10.16 | ₩56,071 | ₩56,219 | ₩54,556 | ₩54,905 | -2.08% | 1.5만 |
|---|
| 2025.10.15 | ₩57,064 | ₩57,064 | ₩55,562 | ₩55,736 | -2.33% | 1.9만 |
|---|
| 2025.10.14 | ₩55,253 | ₩56,487 | ₩55,173 | ₩56,112 | +1.55% | 1.4만 |
|---|
| 2025.10.13 | ₩55,012 | ₩56,286 | ₩54,771 | ₩56,219 | +2.19% | 6.7만 |
|---|
| 2025.10.10 | ₩56,957 | ₩57,131 | ₩54,355 | ₩54,395 | -4.50% | 3.9만 |
|---|