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 | ₩80,593 | ₩81,786 | ₩80,284 | ₩80,338 | -0.32% | 1.3만 |
| 2026.10.08 | ₩80,754 | ₩81,049 | ₩80,365 | ₩80,915 | +0.20% | 8.7천 |
| 2026.10.07 | ₩80,781 | ₩81,129 | ₩79,480 | ₩80,043 | -0.91% | 3.6만 |
| 2026.10.06 | ₩80,566 | ₩80,928 | ₩79,520 | ₩80,915 | +0.43% | 4.1만 |
| 2026.10.05 | ₩79,507 | ₩81,237 | ₩79,064 | ₩80,606 | +1.38% | 1.3만 |
| 2026.10.02 | ₩78,729 | ₩79,761 | ₩78,716 | ₩79,252 | +0.66% | 9.7천 |
| 2026.10.01 | ₩77,133 | ₩78,876 | ₩76,932 | ₩78,836 | +2.21% | 1.1만 |
| 2026.09.30 | ₩77,093 | ₩77,938 | ₩76,811 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,294 |
| +0.26% |
| 1.6만 |
| 2026.09.29 | ₩76,825 | ₩77,361 | ₩76,449 | ₩76,704 | -0.16% | 1.3만 |
|---|
| 2026.09.28 | ₩78,957 | ₩78,957 | ₩77,643 | ₩77,683 | -1.61% | 6.2천 |
|---|
| 2026.09.25 | ₩78,447 | ₩78,997 | ₩78,005 | ₩78,353 | -0.12% | 1.1만 |
|---|
| 2026.09.24 | ₩79,011 | ₩79,279 | ₩78,716 | ₩79,064 | +0.07% | 9.1천 |
|---|
| 2026.09.23 | ₩79,721 | ₩79,788 | ₩79,037 | ₩79,118 | -0.76% | 9.6천 |
|---|
| 2026.09.22 | ₩79,373 | ₩80,660 | ₩78,876 | ₩79,332 | -0.05% | 8천 |
|---|
| 2026.09.21 | ₩81,438 | ₩81,438 | ₩80,164 | ₩80,164 | -1.56% | 1.5만 |
|---|
| 2026.09.18 | ₩83,047 | ₩83,047 | ₩82,403 | ₩82,470 | -0.69% | 1.4만 |
|---|
| 2026.09.17 | ₩83,945 | ₩83,945 | ₩83,154 | ₩83,181 | -0.91% | 1.4만 |
|---|
| 2026.09.16 | ₩84,938 | ₩84,938 | ₩82,551 | ₩83,248 | -1.99% | 1.5만 |
|---|
| 2026.09.15 | ₩83,945 | ₩85,756 | ₩83,945 | ₩85,541 | +1.90% | 1.6만 |
|---|
| 2026.09.14 | ₩86,694 | ₩86,694 | ₩83,516 | ₩83,556 | -3.62% | 3.9만 |
|---|
| 2026.09.11 | ₩86,051 | ₩86,373 | ₩85,756 | ₩86,292 | +0.28% | 1.1만 |
|---|
| 2026.09.10 | ₩86,480 | ₩86,480 | ₩85,420 | ₩86,051 | -0.50% | 4.3만 |
|---|
| 2026.09.09 | ₩87,164 | ₩87,512 | ₩86,265 | ₩86,627 | -0.62% | 1.3만 |
|---|
| 2026.09.08 | ₩85,957 | ₩86,976 | ₩85,957 | ₩86,292 | +0.39% | 2.1만 |
|---|
| 2026.09.04 | ₩84,281 | ₩85,005 | ₩84,281 | ₩84,924 | +0.76% | 7.1천 |
|---|
| 2026.09.03 | ₩86,520 | ₩86,520 | ₩84,857 | ₩84,871 | -1.91% | 1.2만 |
|---|
| 2026.09.02 | ₩84,884 | ₩86,775 | ₩84,482 | ₩86,265 | +1.63% | 2.6만 |
|---|
| 2026.09.01 | ₩84,267 | ₩85,206 | ₩84,267 | ₩84,991 | +0.86% | 2.1만 |
|---|
| 2026.08.31 | ₩84,348 | ₩84,669 | ₩83,221 | ₩84,053 | -0.35% | 1.7만 |
|---|
| 2026.08.28 | ₩83,543 | ₩84,374 | ₩82,725 | ₩82,873 | -0.80% | 5.3만 |
|---|
| 2026.08.27 | ₩81,760 | ₩84,066 | ₩81,692 | ₩83,905 | +2.62% | 2.6만 |
|---|
| 2026.08.26 | ₩81,156 | ₩82,229 | ₩80,794 | ₩81,786 | +0.78% | 1.3만 |
|---|
| 2026.08.25 | ₩82,068 | ₩82,712 | ₩81,760 | ₩82,001 | -0.08% | 4.2만 |
|---|
| 2026.08.24 | ₩84,093 | ₩84,093 | ₩82,081 | ₩82,671 | -1.69% | 1.6만 |
|---|
| 2026.08.21 | ₩85,152 | ₩85,233 | ₩83,409 | ₩84,374 | -0.91% | 9.3천 |
|---|
| 2026.08.20 | ₩84,750 | ₩85,394 | ₩83,489 | ₩83,825 | -1.09% | 1.1만 |
|---|
| 2026.08.19 | ₩84,549 | ₩84,790 | ₩83,650 | ₩83,919 | -0.75% | 2.6만 |
|---|
| 2026.08.18 | ₩85,045 | ₩85,045 | ₩83,731 | ₩83,932 | -1.31% | 2.3만 |
|---|
| 2026.08.17 | ₩84,026 | ₩85,032 | ₩83,530 | ₩85,032 | +1.20% | 1.3만 |
|---|
| 2026.08.14 | ₩82,940 | ₩83,865 | ₩82,926 | ₩83,436 | +0.60% | 2.3만 |
|---|
| 2026.08.13 | ₩81,397 | ₩81,800 | ₩80,875 | ₩81,612 | +0.26% | 9.8천 |
|---|
| 2026.08.12 | ₩81,009 | ₩81,760 | ₩80,807 | ₩81,585 | +0.71% | 1.5만 |
|---|
| 2026.08.11 | ₩80,727 | ₩81,143 | ₩80,700 | ₩81,089 | +0.45% | 1.1만 |
|---|
| 2026.08.10 | ₩77,388 | ₩80,593 | ₩77,388 | ₩80,419 | +3.92% | 2만 |
|---|
| 2026.08.07 | ₩75,792 | ₩77,375 | ₩75,511 | ₩76,650 | +1.13% | 8.6천 |
|---|
| 2026.08.06 | ₩76,490 | ₩77,093 | ₩76,181 | ₩76,355 | -0.18% | 1.9만 |
|---|
| 2026.08.05 | ₩77,763 | ₩77,763 | ₩74,786 | ₩74,907 | -3.67% | 1.3만 |
|---|
| 2026.08.04 | ₩76,315 | ₩77,737 | ₩75,832 | ₩77,576 | +1.65% | 1.3만 |
|---|
| 2026.08.03 | ₩75,873 | ₩77,039 | ₩75,175 | ₩76,637 | +1.01% | 1.8만 |
|---|
| 2026.07.31 | ₩76,811 | ₩77,428 | ₩75,779 | ₩77,334 | +0.68% | 9.1천 |
|---|
| 2026.07.30 | ₩74,022 | ₩76,047 | ₩74,022 | ₩75,993 | +2.66% | 1.4만 |
|---|
| 2026.07.29 | ₩74,411 | ₩74,854 | ₩73,325 | ₩73,687 | -0.97% | 1.2만 |
|---|
| 2026.07.28 | ₩74,947 | ₩74,947 | ₩72,976 | ₩73,258 | -2.25% | 3만 |
|---|
| 2026.07.27 | ₩75,578 | ₩76,557 | ₩74,934 | ₩75,122 | -0.60% | 2.5만 |
|---|
| 2026.07.24 | ₩78,796 | ₩78,890 | ₩76,865 | ₩76,986 | -2.30% | 1.5만 |
|---|
| 2026.07.23 | ₩80,807 | ₩80,807 | ₩78,434 | ₩78,581 | -2.75% | 2.1만 |
|---|
| 2026.07.22 | ₩79,212 | ₩80,083 | ₩78,823 | ₩79,493 | +0.36% | 3.7만 |
|---|
| 2026.07.21 | ₩76,691 | ₩78,742 | ₩76,409 | ₩78,702 | +2.62% | 6.6만 |
|---|
| 2026.07.20 | ₩76,677 | ₩77,026 | ₩76,235 | ₩76,235 | -0.58% | 2만 |
|---|
| 2026.07.17 | ₩75,672 | ₩76,637 | ₩75,350 | ₩76,637 | +1.28% | 1.6만 |
|---|
| 2026.07.16 | ₩76,610 | ₩76,905 | ₩75,551 | ₩75,618 | -1.30% | 9.4천 |
|---|
| 2026.07.15 | ₩77,455 | ₩77,455 | ₩75,309 | ₩76,476 | -1.26% | 9.6천 |
|---|
| 2026.07.14 | ₩77,723 | ₩77,898 | ₩76,503 | ₩77,080 | -0.83% | 1.8만 |
|---|
| 2026.07.13 | ₩75,752 | ₩76,972 | ₩75,551 | ₩76,557 | +1.06% | 3.6만 |
|---|
| 2026.07.10 | ₩74,465 | ₩74,719 | ₩73,901 | ₩74,719 | +0.34% | 2만 |
|---|
| 2026.07.09 | ₩75,551 | ₩75,551 | ₩74,223 | ₩74,290 | -1.67% | 1.9만 |
|---|
| 2026.07.08 | ₩74,357 | ₩75,926 | ₩74,357 | ₩75,752 | +1.88% | 5.2만 |
|---|
| 2026.07.07 | ₩72,091 | ₩73,553 | ₩71,917 | ₩73,244 | +1.60% | 2.8만 |
|---|
| 2026.07.06 | ₩71,622 | ₩72,936 | ₩71,407 | ₩71,407 | -0.30% | 1.7만 |
|---|
| 2026.07.02 | ₩72,413 | ₩73,083 | ₩71,407 | ₩71,823 | -0.81% | 3.8만 |
|---|
| 2026.07.01 | ₩73,539 | ₩74,250 | ₩71,823 | ₩71,863 | -2.28% | 1만 |
|---|
| 2026.06.30 | ₩73,982 | ₩74,652 | ₩73,687 | ₩73,700 | -0.38% | 9.9천 |
|---|
| 2026.06.29 | ₩74,867 | ₩75,444 | ₩73,781 | ₩73,861 | -1.34% | 2.1만 |
|---|
| 2026.06.26 | ₩74,411 | ₩75,229 | ₩74,009 | ₩74,867 | +0.61% | 5만 |
|---|
| 2026.06.25 | ₩73,566 | ₩75,323 | ₩73,553 | ₩75,068 | +2.04% | 4.4만 |
|---|
| 2026.06.24 | ₩74,116 | ₩74,116 | ₩72,909 | ₩73,499 | -0.83% | 1.8만 |
|---|
| 2026.06.23 | ₩74,773 | ₩75,618 | ₩74,773 | ₩75,296 | +0.70% | 3.2만 |
|---|
| 2026.06.22 | ₩74,451 | ₩75,390 | ₩73,915 | ₩75,350 | +1.21% | 5.5만 |
|---|
| 2026.06.18 | ₩75,511 | ₩75,511 | ₩73,365 | ₩74,921 | -0.78% | 4.6만 |
|---|
| 2026.06.17 | ₩76,530 | ₩76,852 | ₩75,444 | ₩75,604 | -1.21% | 1.7만 |
|---|
| 2026.06.16 | ₩77,214 | ₩77,589 | ₩76,382 | ₩76,557 | -0.85% | 2.3만 |
|---|
| 2026.06.15 | ₩78,622 | ₩79,024 | ₩77,763 | ₩77,804 | -1.04% | 3.4만 |
|---|
| 2026.06.12 | ₩79,131 | ₩81,290 | ₩79,131 | ₩80,727 | +2.02% | 6.6천 |
|---|
| 2026.06.11 | ₩81,304 | ₩81,304 | ₩79,332 | ₩79,520 | -2.19% | 1.3만 |
|---|
| 2026.06.10 | ₩79,359 | ₩80,995 | ₩79,359 | ₩80,392 | +1.30% | 1.9만 |
|---|
| 2026.06.09 | ₩80,137 | ₩80,217 | ₩77,777 | ₩79,064 | -1.34% | 2.8만 |
|---|
| 2026.06.08 | ₩79,735 | ₩81,102 | ₩79,735 | ₩80,794 | +1.33% | 1.9만 |
|---|
| 2026.06.05 | ₩82,256 | ₩82,256 | ₩78,756 | ₩78,809 | -4.19% | 3.3만 |
|---|
| 2026.06.04 | ₩80,512 | ₩82,484 | ₩80,512 | ₩82,296 | +2.22% | 1.9만 |
|---|
| 2026.06.03 | ₩81,719 | ₩82,698 | ₩80,875 | ₩81,572 | -0.18% | 4.4만 |
|---|
| 2026.06.02 | ₩80,405 | ₩81,679 | ₩80,405 | ₩81,330 | +1.15% | 1.6만 |
|---|
| 2026.06.01 | ₩79,171 | ₩80,579 | ₩79,171 | ₩80,325 | +1.46% | 3.9만 |
|---|
| 2026.05.29 | ₩79,520 | ₩79,963 | ₩78,353 | ₩78,581 | -1.18% | 2.8만 |
|---|
| 2026.05.28 | ₩80,821 | ₩80,901 | ₩79,641 | ₩79,922 | -1.11% | 2.8만 |
|---|
| 2026.05.27 | ₩81,344 | ₩81,451 | ₩80,150 | ₩80,325 | -1.25% | 3.3만 |
|---|
| 2026.05.26 | ₩83,530 | ₩85,246 | ₩82,966 | ₩82,966 | -0.67% | 3만 |
|---|
| 2026.05.22 | ₩83,838 | ₩84,388 | ₩83,382 | ₩84,133 | +0.35% | 2.9만 |
|---|
| 2026.05.21 | ₩85,796 | ₩85,796 | ₩83,463 | ₩83,972 | -2.13% | 3.5만 |
|---|
| 2026.05.20 | ₩85,648 | ₩87,191 | ₩84,669 | ₩85,206 | -0.52% | 3.9만 |
|---|
| 2026.05.19 | ₩85,823 | ₩86,225 | ₩84,683 | ₩85,595 | -0.27% | 2.7만 |
|---|
| 2026.05.18 | ₩83,409 | ₩85,890 | ₩82,966 | ₩85,501 | +2.51% | 5만 |
|---|
| 2026.05.15 | ₩82,698 | ₩83,583 | ₩82,564 | ₩83,409 | +0.86% | 2.3만 |
|---|
| 2026.05.14 | ₩81,934 | ₩83,074 | ₩81,934 | ₩83,074 | +1.39% | 3.4만 |
|---|
| 2026.05.13 | ₩82,913 | ₩82,913 | ₩81,277 | ₩82,256 | -0.79% | 1.3만 |
|---|
| 2026.05.12 | ₩82,940 | ₩83,436 | ₩82,081 | ₩82,980 | +0.05% | 3만 |
|---|
| 2026.05.11 | ₩81,867 | ₩82,873 | ₩81,545 | ₩82,551 | +0.84% | 4.6만 |
|---|
| 2026.05.08 | ₩80,486 | ₩81,652 | ₩80,097 | ₩80,714 | +0.28% | 2만 |
|---|
| 2026.05.07 | ₩80,781 | ₩81,049 | ₩78,541 | ₩80,915 | +0.17% | 6.5만 |
|---|
| 2026.05.06 | ₩82,376 | ₩83,181 | ₩81,250 | ₩81,947 | -0.52% | 9.1만 |
|---|
| 2026.05.05 | ₩85,313 | ₩86,051 | ₩84,696 | ₩85,823 | +0.60% | 6만 |
|---|
| 2026.05.04 | ₩84,616 | ₩85,407 | ₩83,784 | ₩85,273 | +0.78% | 7.2만 |
|---|
| 2026.05.01 | ₩84,844 | ₩84,844 | ₩82,457 | ₩84,334 | -0.60% | 12.8만 |
|---|
| 2026.04.30 | ₩84,294 | ₩85,166 | ₩83,704 | ₩84,978 | +0.81% | 11.8만 |
|---|
| 2026.04.29 | ₩84,482 | ₩84,991 | ₩83,972 | ₩84,991 | +0.60% | 11.8만 |
|---|
| 2026.04.28 | ₩84,267 | ₩84,549 | ₩83,221 | ₩83,449 | -0.97% | 5.4만 |
|---|
| 2026.04.27 | ₩82,899 | ₩83,784 | ₩82,792 | ₩83,275 | +0.45% | 4.4만 |
|---|
| 2026.04.24 | ₩81,746 | ₩82,148 | ₩80,995 | ₩81,988 | +0.30% | 3.7만 |
|---|
| 2026.04.23 | ₩80,338 | ₩81,719 | ₩80,338 | ₩81,491 | +1.44% | 6.6만 |
|---|
| 2026.04.22 | ₩79,319 | ₩80,459 | ₩79,319 | ₩80,378 | +1.34% | 4.2만 |
|---|
| 2026.04.21 | ₩77,281 | ₩78,756 | ₩77,281 | ₩78,716 | +1.86% | 4.6만 |
|---|
| 2026.04.20 | ₩77,093 | ₩77,307 | ₩75,752 | ₩76,865 | -0.30% | 4.3만 |
|---|
| 2026.04.17 | ₩76,932 | ₩76,932 | ₩74,505 | ₩76,288 | -0.84% | 7.7만 |
|---|
| 2026.04.16 | ₩78,005 | ₩79,239 | ₩78,005 | ₩79,091 | +1.39% | 2.2만 |
|---|
| 2026.04.15 | ₩77,549 | ₩78,447 | ₩77,254 | ₩78,005 | +0.59% | 3.7만 |
|---|
| 2026.04.14 | ₩79,829 | ₩79,829 | ₩77,240 | ₩77,629 | -2.75% | 4.2만 |
|---|
| 2026.04.13 | ₩80,191 | ₩80,781 | ₩79,534 | ₩80,164 | -0.03% | 4.3만 |
|---|
| 2026.04.10 | ₩79,011 | ₩79,265 | ₩78,219 | ₩79,171 | +0.20% | 1.7만 |
|---|
| 2026.04.09 | ₩80,258 | ₩81,009 | ₩78,742 | ₩79,011 | -1.55% | 3.9만 |
|---|
| 2026.04.08 | ₩78,340 | ₩80,191 | ₩76,838 | ₩80,070 | +2.21% | 10.6만 |
|---|
| 2026.04.07 | ₩81,558 | ₩82,698 | ₩81,558 | ₩82,443 | +1.09% | 3.2만 |
|---|
| 2026.04.06 | ₩80,888 | ₩81,344 | ₩80,258 | ₩81,170 | +0.35% | 3.4만 |
|---|
| 2026.04.02 | ₩80,928 | ₩82,148 | ₩80,191 | ₩81,062 | +0.17% | 3.6만 |
|---|
| 2026.04.01 | ₩80,352 | ₩81,210 | ₩78,809 | ₩79,225 | -1.40% | 11.2만 |
|---|
| 2026.03.31 | ₩82,725 | ₩83,892 | ₩80,539 | ₩81,760 | -1.17% | 5.5만 |
|---|
| 2026.03.30 | ₩85,353 | ₩85,407 | ₩82,068 | ₩82,403 | -3.46% | 9.5만 |
|---|
| 2026.03.27 | ₩83,959 | ₩84,790 | ₩83,355 | ₩84,214 | +0.30% | 5.1만 |
|---|
| 2026.03.26 | ₩82,618 | ₩84,281 | ₩82,618 | ₩83,624 | +1.22% | 4.1만 |
|---|
| 2026.03.25 | ₩81,585 | ₩82,618 | ₩81,532 | ₩82,618 | +1.27% | 6.5만 |
|---|
| 2026.03.24 | ₩80,284 | ₩83,275 | ₩80,284 | ₩82,309 | +2.52% | 8.3만 |
|---|
| 2026.03.23 | ₩79,359 | ₩80,915 | ₩78,461 | ₩80,043 | +0.86% | 6.1만 |
|---|
| 2026.03.20 | ₩81,009 | ₩81,062 | ₩79,520 | ₩80,781 | -0.28% | 4.1만 |
|---|
| 2026.03.19 | ₩79,212 | ₩81,679 | ₩79,171 | ₩80,311 | +1.39% | 5.8만 |
|---|
| 2026.03.18 | ₩78,541 | ₩79,493 | ₩78,434 | ₩79,212 | +0.85% | 4.8만 |
|---|
| 2026.03.17 | ₩78,246 | ₩79,104 | ₩78,179 | ₩78,648 | +0.51% | 3만 |
|---|
| 2026.03.16 | ₩77,214 | ₩77,737 | ₩76,436 | ₩77,133 | -0.10% | 5.2만 |
|---|
| 2026.03.13 | ₩76,168 | ₩77,133 | ₩75,752 | ₩77,066 | +1.18% | 2.8만 |
|---|
| 2026.03.12 | ₩77,603 | ₩77,737 | ₩76,315 | ₩76,825 | -1.00% | 2.7만 |
|---|
| 2026.03.11 | ₩75,712 | ₩77,348 | ₩75,578 | ₩77,254 | +2.04% | 2.6만 |
|---|
| 2026.03.10 | ₩76,315 | ₩77,334 | ₩75,859 | ₩76,074 | -0.32% | 4.7만 |
|---|
| 2026.03.09 | ₩75,980 | ₩76,865 | ₩75,068 | ₩76,664 | +0.90% | 5.8만 |
|---|
| 2026.03.06 | ₩76,436 | ₩76,717 | ₩75,323 | ₩75,672 | -1.00% | 2.9만 |
|---|
| 2026.03.05 | ₩77,160 | ₩77,200 | ₩75,323 | ₩76,315 | -1.09% | 2.5만 |
|---|
| 2026.03.04 | ₩75,470 | ₩77,133 | ₩75,001 | ₩76,919 | +1.92% | 3.8만 |
|---|
| 2026.03.03 | ₩75,725 | ₩77,106 | ₩74,652 | ₩76,047 | +0.43% | 5.6만 |
|---|
| 2026.03.02 | ₩76,543 | ₩76,959 | ₩74,384 | ₩76,329 | -0.28% | 9.2만 |
|---|
| 2026.02.27 | ₩73,700 | ₩74,344 | ₩72,829 | ₩74,237 | +0.73% | 4.8만 |
|---|
| 2026.02.26 | ₩73,097 | ₩73,459 | ₩72,011 | ₩73,231 | +0.18% | 3.5만 |
|---|
| 2026.02.25 | ₩74,465 | ₩74,465 | ₩72,279 | ₩73,499 | -1.30% | 2.6만 |
|---|
| 2026.02.24 | ₩73,580 | ₩74,116 | ₩72,802 | ₩74,089 | +0.69% | 6.6만 |
|---|
| 2026.02.23 | ₩73,888 | ₩74,666 | ₩72,467 | ₩73,083 | -1.09% | 2.8만 |
|---|
| 2026.02.20 | ₩73,767 | ₩73,942 | ₩72,413 | ₩73,673 | -0.13% | 3.8만 |
|---|
| 2026.02.19 | ₩72,855 | ₩73,955 | ₩72,855 | ₩73,955 | +1.51% | 3.2만 |
|---|
| 2026.02.18 | ₩71,380 | ₩72,587 | ₩71,380 | ₩72,386 | +1.41% | 5.4만 |
|---|
| 2026.02.17 | ₩72,051 | ₩72,145 | ₩69,597 | ₩70,656 | -1.94% | 4만 |
|---|
| 2026.02.13 | ₩70,120 | ₩71,970 | ₩69,959 | ₩71,595 | +2.10% | 11.9만 |
|---|
| 2026.02.12 | ₩72,668 | ₩72,668 | ₩68,792 | ₩70,066 | -3.58% | 6.9만 |
|---|
| 2026.02.11 | ₩71,756 | ₩72,695 | ₩71,246 | ₩72,426 | +0.93% | 3.2만 |
|---|
| 2026.02.10 | ₩72,064 | ₩72,064 | ₩70,629 | ₩70,750 | -1.82% | 2만 |
|---|
| 2026.02.09 | ₩71,501 | ₩72,440 | ₩70,965 | ₩72,064 | +0.79% | 9만 |
|---|
| 2026.02.06 | ₩68,725 | ₩71,394 | ₩68,725 | ₩71,206 | +3.61% | 3만 |
|---|
| 2026.02.05 | ₩68,336 | ₩68,846 | ₩66,995 | ₩67,719 | -0.90% | 2.7만 |
|---|
| 2026.02.04 | ₩68,537 | ₩69,288 | ₩67,666 | ₩68,859 | +0.47% | 6만 |
|---|
| 2026.02.03 | ₩67,223 | ₩68,242 | ₩67,049 | ₩68,242 | +1.52% | 2.2만 |
|---|
| 2026.02.02 | ₩66,164 | ₩67,371 | ₩65,788 | ₩67,062 | +1.36% | 3.5만 |
|---|
| 2026.01.30 | ₩67,049 | ₩67,652 | ₩66,070 | ₩67,585 | +0.80% | 6.2만 |
|---|
| 2026.01.29 | ₩67,022 | ₩68,524 | ₩66,365 | ₩67,331 | +0.46% | 3.7만 |
|---|
| 2026.01.28 | ₩66,674 | ₩66,674 | ₩64,970 | ₩65,534 | -1.71% | 5.5만 |
|---|
| 2026.01.27 | ₩65,346 | ₩66,110 | ₩65,346 | ₩66,110 | +1.17% | 4.6만 |
|---|
| 2026.01.26 | ₩65,909 | ₩65,909 | ₩64,903 | ₩64,944 | -1.46% | 4.2만 |
|---|
| 2026.01.23 | ₩65,829 | ₩66,888 | ₩64,810 | ₩64,863 | -1.47% | 3.7만 |
|---|
| 2026.01.22 | ₩65,319 | ₩65,654 | ₩64,970 | ₩65,131 | -0.29% | 2.6만 |
|---|
| 2026.01.21 | ₩63,697 | ₩65,440 | ₩63,697 | ₩65,440 | +2.74% | 2.3만 |
|---|
| 2026.01.20 | ₩62,758 | ₩63,107 | ₩62,449 | ₩62,691 | -0.11% | 2.3만 |
|---|
| 2026.01.16 | ₩62,704 | ₩63,039 | ₩62,610 | ₩62,785 | +0.13% | 1.2만 |
|---|
| 2026.01.15 | ₩61,819 | ₩63,013 | ₩61,752 | ₩62,771 | +1.54% | 2.1만 |
|---|
| 2026.01.14 | ₩62,838 | ₩63,603 | ₩62,570 | ₩62,785 | -0.09% | 3.3만 |
|---|
| 2026.01.13 | ₩61,202 | ₩62,208 | ₩61,202 | ₩61,766 | +0.92% | 1만 |
|---|
| 2026.01.12 | ₩60,854 | ₩60,974 | ₩60,492 | ₩60,626 | -0.37% | 2.5만 |
|---|
| 2026.01.09 | ₩61,323 | ₩61,323 | ₩60,438 | ₩60,840 | -0.79% | 3.4만 |
|---|
| 2026.01.08 | ₩59,003 | ₩61,256 | ₩58,963 | ₩60,706 | +2.89% | 2.5만 |
|---|
| 2026.01.07 | ₩59,647 | ₩59,647 | ₩58,453 | ₩58,856 | -1.33% | 6.9천 |
|---|
| 2026.01.06 | ₩59,244 | ₩59,848 | ₩59,244 | ₩59,379 | +0.23% | 9.2천 |
|---|
| 2026.01.05 | ₩60,545 | ₩60,720 | ₩58,199 | ₩59,191 | -2.24% | 12.2만 |
|---|
| 2026.01.02 | ₩57,313 | ₩59,097 | ₩57,300 | ₩59,003 | +2.95% | 9.2만 |
|---|
| 2025.12.31 | ₩57,944 | ₩58,038 | ₩57,448 | ₩57,622 | -0.56% | 1.2만 |
|---|
| 2025.12.30 | ₩58,158 | ₩58,601 | ₩57,930 | ₩57,997 | -0.28% | 1.4만 |
|---|
| 2025.12.29 | ₩57,461 | ₩57,930 | ₩57,461 | ₩57,783 | +0.56% | 1.2만 |
|---|
| 2025.12.26 | ₩57,448 | ₩57,448 | ₩57,045 | ₩57,327 | -0.21% | 6.2천 |
|---|
| 2025.12.24 | ₩57,662 | ₩57,702 | ₩57,582 | ₩57,608 | -0.09% | 3.9천 |
|---|
| 2025.12.23 | ₩57,662 | ₩57,904 | ₩57,407 | ₩57,796 | +0.23% | 8.6천 |
|---|
| 2025.12.22 | ₩57,313 | ₩58,413 | ₩57,313 | ₩57,555 | +0.42% | 9.9천 |
|---|
| 2025.12.19 | ₩57,796 | ₩57,877 | ₩57,313 | ₩57,313 | -0.84% | 7.9천 |
|---|
| 2025.12.18 | ₩58,172 | ₩58,172 | ₩57,126 | ₩57,139 | -1.78% | 6.2천 |
|---|
| 2025.12.17 | ₩57,528 | ₩57,810 | ₩57,072 | ₩57,702 | +0.30% | 8.2천 |
|---|
| 2025.12.16 | ₩59,017 | ₩59,017 | ₩56,791 | ₩57,032 | -3.36% | 4.8만 |
|---|
| 2025.12.15 | ₩60,371 | ₩60,371 | ₩58,856 | ₩59,486 | -1.47% | 1.8만 |
|---|
| 2025.12.12 | ₩61,283 | ₩61,283 | ₩59,902 | ₩59,902 | -2.25% | 5만 |
|---|
| 2025.12.11 | ₩61,403 | ₩61,471 | ₩60,653 | ₩61,028 | -0.61% | 7.6천 |
|---|
| 2025.12.10 | ₩60,948 | ₩61,430 | ₩59,969 | ₩61,229 | +0.46% | 5.6천 |
|---|
| 2025.12.09 | ₩60,720 | ₩61,229 | ₩60,505 | ₩60,974 | +0.42% | 7.1천 |
|---|
| 2025.12.08 | ₩61,296 | ₩61,511 | ₩60,344 | ₩60,492 | -1.31% | 8.3천 |
|---|
| 2025.12.05 | ₩61,940 | ₩62,677 | ₩61,484 | ₩61,497 | -0.71% | 1.1만 |
|---|
| 2025.12.04 | ₩61,229 | ₩61,819 | ₩60,921 | ₩61,725 | +0.81% | 1.1만 |
|---|
| 2025.12.03 | ₩59,244 | ₩61,283 | ₩59,244 | ₩61,269 | +3.42% | 2.7만 |
|---|
| 2025.12.02 | ₩59,084 | ₩59,084 | ₩58,802 | ₩58,869 | -0.36% | 2.5천 |
|---|
| 2025.12.01 | ₩58,534 | ₩59,392 | ₩58,534 | ₩58,896 | +0.62% | 5.2천 |
|---|
| 2025.11.28 | ₩58,467 | ₩58,695 | ₩58,467 | ₩58,520 | +0.09% | 6천 |
|---|
| 2025.11.26 | ₩57,930 | ₩58,722 | ₩57,917 | ₩57,917 | -0.02% | 5.9천 |
|---|
| 2025.11.25 | ₩56,804 | ₩57,917 | ₩56,442 | ₩57,756 | +1.68% | 5.7천 |
|---|
| 2025.11.24 | ₩56,737 | ₩57,099 | ₩55,838 | ₩57,099 | +0.64% | 6.5천 |
|---|
| 2025.11.21 | ₩55,570 | ₩56,670 | ₩55,168 | ₩56,643 | +1.93% | 5만 |
|---|
| 2025.11.20 | ₩57,957 | ₩58,587 | ₩55,651 | ₩55,691 | -3.91% | 1.5만 |
|---|
| 2025.11.19 | ₩57,407 | ₩57,407 | ₩56,589 | ₩57,246 | -0.28% | 2.6만 |
|---|
| 2025.11.18 | ₩56,938 | ₩58,185 | ₩56,831 | ₩57,823 | +1.55% | 9.9천 |
|---|
| 2025.11.17 | ₩58,668 | ₩58,668 | ₩56,831 | ₩57,179 | -2.54% | 4만 |
|---|
| 2025.11.14 | ₩57,126 | ₩58,628 | ₩56,871 | ₩58,494 | +2.39% | 2.7만 |
|---|
| 2025.11.13 | ₩58,051 | ₩58,681 | ₩57,099 | ₩57,474 | -0.99% | 5.7천 |
|---|
| 2025.11.12 | ₩59,379 | ₩59,379 | ₩58,064 | ₩58,064 | -2.21% | 1.3만 |
|---|
| 2025.11.11 | ₩59,017 | ₩59,902 | ₩58,882 | ₩59,499 | +0.82% | 3.6만 |
|---|
| 2025.11.10 | ₩58,722 | ₩58,909 | ₩57,662 | ₩58,601 | -0.21% | 2.8만 |
|---|
| 2025.11.07 | ₩56,777 | ₩57,863 | ₩56,777 | ₩57,863 | +1.91% | 4.8천 |
|---|
| 2025.11.06 | ₩57,139 | ₩58,064 | ₩56,697 | ₩57,126 | -0.02% | 6.9천 |
|---|
| 2025.11.05 | ₩57,166 | ₩57,488 | ₩56,576 | ₩56,576 | -1.03% | 1.1만 |
|---|
| 2025.11.04 | ₩57,260 | ₩57,421 | ₩56,656 | ₩56,938 | -0.56% | 7.6천 |
|---|
| 2025.11.03 | ₩57,957 | ₩58,735 | ₩57,287 | ₩58,695 | +1.27% | 8.2천 |
|---|
| 2025.10.31 | ₩57,313 | ₩57,904 | ₩57,193 | ₩57,810 | +0.87% | 1만 |
|---|
| 2025.10.30 | ₩57,528 | ₩58,011 | ₩57,354 | ₩57,354 | -0.30% | 5.1천 |
|---|
| 2025.10.29 | ₩57,005 | ₩58,158 | ₩57,005 | ₩57,555 | +0.96% | 9.2천 |
|---|
| 2025.10.28 | ₩57,501 | ₩57,501 | ₩56,683 | ₩56,858 | -1.12% | 1.4만 |
|---|
| 2025.10.27 | ₩58,386 | ₩58,386 | ₩57,582 | ₩57,662 | -1.24% | 9.6천 |
|---|
| 2025.10.24 | ₩58,480 | ₩58,762 | ₩57,662 | ₩57,702 | -1.33% | 1만 |
|---|
| 2025.10.23 | ₩57,246 | ₩58,212 | ₩57,246 | ₩58,145 | +1.57% | 8.8천 |
|---|
| 2025.10.22 | ₩55,624 | ₩56,026 | ₩55,436 | ₩55,771 | +0.27% | 3.8천 |
|---|
| 2025.10.21 | ₩56,428 | ₩56,428 | ₩55,315 | ₩55,315 | -1.97% | 5.1천 |
|---|
| 2025.10.20 | ₩55,584 | ₩56,616 | ₩55,584 | ₩56,147 | +1.01% | 7.4천 |
|---|
| 2025.10.17 | ₩54,578 | ₩55,503 | ₩54,538 | ₩55,275 | +1.28% | 7.5천 |
|---|
| 2025.10.16 | ₩56,066 | ₩56,214 | ₩54,551 | ₩54,900 | -2.08% | 1.5만 |
|---|
| 2025.10.15 | ₩57,059 | ₩57,059 | ₩55,557 | ₩55,731 | -2.33% | 1.9만 |
|---|
| 2025.10.14 | ₩55,248 | ₩56,482 | ₩55,168 | ₩56,107 | +1.55% | 1.4만 |
|---|
| 2025.10.13 | ₩55,007 | ₩56,281 | ₩54,766 | ₩56,214 | +2.19% | 6.7만 |
|---|
| 2025.10.10 | ₩56,951 | ₩57,126 | ₩54,350 | ₩54,390 | -4.50% | 3.9만 |
|---|