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 | ₩80,535 | ₩81,728 | ₩80,227 | ₩80,281 | -0.32% | 1.3만 |
| 2026.10.08 | ₩80,696 | ₩80,991 | ₩80,307 | ₩80,857 | +0.20% | 8.7천 |
| 2026.10.07 | ₩80,723 | ₩81,071 | ₩79,423 | ₩79,986 | -0.91% | 3.6만 |
| 2026.10.06 | ₩80,508 | ₩80,870 | ₩79,463 | ₩80,857 | +0.43% | 4.1만 |
| 2026.10.05 | ₩79,450 | ₩81,178 | ₩79,008 | ₩80,549 | +1.38% | 1.3만 |
| 2026.10.02 | ₩78,673 | ₩79,704 | ₩78,659 | ₩79,195 | +0.66% | 9.7천 |
| 2026.10.01 | ₩77,078 | ₩78,820 | ₩76,877 | ₩78,780 | +2.21% | 1.1만 |
| 2026.09.30 | ₩77,038 | ₩77,882 | ₩76,756 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,239 |
| +0.26% |
| 1.6만 |
| 2026.09.29 | ₩76,770 | ₩77,306 | ₩76,395 | ₩76,649 | -0.16% | 1.3만 |
|---|
| 2026.09.28 | ₩78,900 | ₩78,900 | ₩77,587 | ₩77,627 | -1.61% | 6.2천 |
|---|
| 2026.09.25 | ₩78,391 | ₩78,941 | ₩77,949 | ₩78,297 | -0.12% | 1.1만 |
|---|
| 2026.09.24 | ₩78,954 | ₩79,222 | ₩78,659 | ₩79,008 | +0.07% | 9.1천 |
|---|
| 2026.09.23 | ₩79,664 | ₩79,731 | ₩78,981 | ₩79,061 | -0.76% | 9.6천 |
|---|
| 2026.09.22 | ₩79,316 | ₩80,602 | ₩78,820 | ₩79,276 | -0.05% | 8천 |
|---|
| 2026.09.21 | ₩81,379 | ₩81,379 | ₩80,106 | ₩80,106 | -1.56% | 1.5만 |
|---|
| 2026.09.18 | ₩82,987 | ₩82,987 | ₩82,344 | ₩82,411 | -0.69% | 1.4만 |
|---|
| 2026.09.17 | ₩83,885 | ₩83,885 | ₩83,095 | ₩83,121 | -0.91% | 1.4만 |
|---|
| 2026.09.16 | ₩84,877 | ₩84,877 | ₩82,492 | ₩83,188 | -1.99% | 1.5만 |
|---|
| 2026.09.15 | ₩83,885 | ₩85,694 | ₩83,885 | ₩85,480 | +1.90% | 1.6만 |
|---|
| 2026.09.14 | ₩86,632 | ₩86,632 | ₩83,456 | ₩83,497 | -3.62% | 3.9만 |
|---|
| 2026.09.11 | ₩85,989 | ₩86,311 | ₩85,694 | ₩86,230 | +0.28% | 1.1만 |
|---|
| 2026.09.10 | ₩86,418 | ₩86,418 | ₩85,359 | ₩85,989 | -0.50% | 4.3만 |
|---|
| 2026.09.09 | ₩87,101 | ₩87,450 | ₩86,203 | ₩86,565 | -0.62% | 1.3만 |
|---|
| 2026.09.08 | ₩85,895 | ₩86,914 | ₩85,895 | ₩86,230 | +0.39% | 2.1만 |
|---|
| 2026.09.04 | ₩84,220 | ₩84,944 | ₩84,220 | ₩84,863 | +0.76% | 7.1천 |
|---|
| 2026.09.03 | ₩86,458 | ₩86,458 | ₩84,796 | ₩84,810 | -1.91% | 1.2만 |
|---|
| 2026.09.02 | ₩84,823 | ₩86,713 | ₩84,421 | ₩86,203 | +1.63% | 2.6만 |
|---|
| 2026.09.01 | ₩84,207 | ₩85,145 | ₩84,207 | ₩84,930 | +0.86% | 2.1만 |
|---|
| 2026.08.31 | ₩84,287 | ₩84,609 | ₩83,162 | ₩83,992 | -0.35% | 1.7만 |
|---|
| 2026.08.28 | ₩83,483 | ₩84,314 | ₩82,666 | ₩82,813 | -0.80% | 5.3만 |
|---|
| 2026.08.27 | ₩81,701 | ₩84,006 | ₩81,634 | ₩83,845 | +2.62% | 2.6만 |
|---|
| 2026.08.26 | ₩81,098 | ₩82,170 | ₩80,736 | ₩81,728 | +0.78% | 1.3만 |
|---|
| 2026.08.25 | ₩82,009 | ₩82,652 | ₩81,701 | ₩81,942 | -0.08% | 4.2만 |
|---|
| 2026.08.24 | ₩84,033 | ₩84,033 | ₩82,023 | ₩82,612 | -1.69% | 1.6만 |
|---|
| 2026.08.21 | ₩85,091 | ₩85,172 | ₩83,349 | ₩84,314 | -0.91% | 9.3천 |
|---|
| 2026.08.20 | ₩84,689 | ₩85,332 | ₩83,430 | ₩83,765 | -1.09% | 1.1만 |
|---|
| 2026.08.19 | ₩84,488 | ₩84,729 | ₩83,590 | ₩83,858 | -0.75% | 2.6만 |
|---|
| 2026.08.18 | ₩84,984 | ₩84,984 | ₩83,671 | ₩83,872 | -1.31% | 2.3만 |
|---|
| 2026.08.17 | ₩83,966 | ₩84,971 | ₩83,470 | ₩84,971 | +1.20% | 1.3만 |
|---|
| 2026.08.14 | ₩82,880 | ₩83,805 | ₩82,867 | ₩83,376 | +0.60% | 2.3만 |
|---|
| 2026.08.13 | ₩81,339 | ₩81,741 | ₩80,817 | ₩81,554 | +0.26% | 9.8천 |
|---|
| 2026.08.12 | ₩80,951 | ₩81,701 | ₩80,750 | ₩81,527 | +0.71% | 1.5만 |
|---|
| 2026.08.11 | ₩80,669 | ₩81,085 | ₩80,642 | ₩81,031 | +0.45% | 1.1만 |
|---|
| 2026.08.10 | ₩77,333 | ₩80,535 | ₩77,333 | ₩80,361 | +3.92% | 2만 |
|---|
| 2026.08.07 | ₩75,738 | ₩77,319 | ₩75,457 | ₩76,596 | +1.13% | 8.6천 |
|---|
| 2026.08.06 | ₩76,435 | ₩77,038 | ₩76,127 | ₩76,301 | -0.18% | 1.9만 |
|---|
| 2026.08.05 | ₩77,708 | ₩77,708 | ₩74,733 | ₩74,854 | -3.67% | 1.3만 |
|---|
| 2026.08.04 | ₩76,261 | ₩77,681 | ₩75,778 | ₩77,520 | +1.65% | 1.3만 |
|---|
| 2026.08.03 | ₩75,818 | ₩76,984 | ₩75,122 | ₩76,582 | +1.01% | 1.8만 |
|---|
| 2026.07.31 | ₩76,756 | ₩77,373 | ₩75,725 | ₩77,279 | +0.68% | 9.1천 |
|---|
| 2026.07.30 | ₩73,969 | ₩75,993 | ₩73,969 | ₩75,939 | +2.66% | 1.4만 |
|---|
| 2026.07.29 | ₩74,358 | ₩74,800 | ₩73,272 | ₩73,634 | -0.97% | 1.2만 |
|---|
| 2026.07.28 | ₩74,894 | ₩74,894 | ₩72,924 | ₩73,205 | -2.25% | 3만 |
|---|
| 2026.07.27 | ₩75,524 | ₩76,502 | ₩74,880 | ₩75,068 | -0.60% | 2.5만 |
|---|
| 2026.07.24 | ₩78,740 | ₩78,833 | ₩76,810 | ₩76,931 | -2.30% | 1.5만 |
|---|
| 2026.07.23 | ₩80,750 | ₩80,750 | ₩78,378 | ₩78,525 | -2.75% | 2.1만 |
|---|
| 2026.07.22 | ₩79,155 | ₩80,026 | ₩78,766 | ₩79,436 | +0.36% | 3.7만 |
|---|
| 2026.07.21 | ₩76,636 | ₩78,686 | ₩76,354 | ₩78,646 | +2.62% | 6.6만 |
|---|
| 2026.07.20 | ₩76,622 | ₩76,971 | ₩76,180 | ₩76,180 | -0.58% | 2만 |
|---|
| 2026.07.17 | ₩75,617 | ₩76,582 | ₩75,296 | ₩76,582 | +1.28% | 1.6만 |
|---|
| 2026.07.16 | ₩76,555 | ₩76,850 | ₩75,497 | ₩75,564 | -1.30% | 9.4천 |
|---|
| 2026.07.15 | ₩77,400 | ₩77,400 | ₩75,256 | ₩76,421 | -1.26% | 9.6천 |
|---|
| 2026.07.14 | ₩77,668 | ₩77,842 | ₩76,448 | ₩77,024 | -0.83% | 1.8만 |
|---|
| 2026.07.13 | ₩75,698 | ₩76,917 | ₩75,497 | ₩76,502 | +1.06% | 3.6만 |
|---|
| 2026.07.10 | ₩74,411 | ₩74,666 | ₩73,849 | ₩74,666 | +0.34% | 2만 |
|---|
| 2026.07.09 | ₩75,497 | ₩75,497 | ₩74,170 | ₩74,237 | -1.67% | 1.9만 |
|---|
| 2026.07.08 | ₩74,304 | ₩75,872 | ₩74,304 | ₩75,698 | +1.88% | 5.2만 |
|---|
| 2026.07.07 | ₩72,039 | ₩73,500 | ₩71,865 | ₩73,192 | +1.60% | 2.8만 |
|---|
| 2026.07.06 | ₩71,570 | ₩72,884 | ₩71,356 | ₩71,356 | -0.30% | 1.7만 |
|---|
| 2026.07.02 | ₩72,361 | ₩73,031 | ₩71,356 | ₩71,771 | -0.81% | 3.8만 |
|---|
| 2026.07.01 | ₩73,487 | ₩74,197 | ₩71,771 | ₩71,812 | -2.28% | 1만 |
|---|
| 2026.06.30 | ₩73,929 | ₩74,599 | ₩73,634 | ₩73,647 | -0.38% | 9.9천 |
|---|
| 2026.06.29 | ₩74,813 | ₩75,390 | ₩73,728 | ₩73,808 | -1.34% | 2.1만 |
|---|
| 2026.06.26 | ₩74,358 | ₩75,175 | ₩73,956 | ₩74,813 | +0.61% | 5만 |
|---|
| 2026.06.25 | ₩73,513 | ₩75,269 | ₩73,500 | ₩75,014 | +2.04% | 4.4만 |
|---|
| 2026.06.24 | ₩74,063 | ₩74,063 | ₩72,857 | ₩73,446 | -0.83% | 1.8만 |
|---|
| 2026.06.23 | ₩74,720 | ₩75,564 | ₩74,720 | ₩75,242 | +0.70% | 3.2만 |
|---|
| 2026.06.22 | ₩74,398 | ₩75,336 | ₩73,862 | ₩75,296 | +1.21% | 5.5만 |
|---|
| 2026.06.18 | ₩75,457 | ₩75,457 | ₩73,312 | ₩74,867 | -0.78% | 4.6만 |
|---|
| 2026.06.17 | ₩76,475 | ₩76,797 | ₩75,390 | ₩75,550 | -1.21% | 1.7만 |
|---|
| 2026.06.16 | ₩77,158 | ₩77,534 | ₩76,328 | ₩76,502 | -0.85% | 2.3만 |
|---|
| 2026.06.15 | ₩78,565 | ₩78,967 | ₩77,708 | ₩77,748 | -1.04% | 3.4만 |
|---|
| 2026.06.12 | ₩79,075 | ₩81,232 | ₩79,075 | ₩80,669 | +2.02% | 6.6천 |
|---|
| 2026.06.11 | ₩81,245 | ₩81,245 | ₩79,276 | ₩79,463 | -2.19% | 1.3만 |
|---|
| 2026.06.10 | ₩79,302 | ₩80,937 | ₩79,302 | ₩80,334 | +1.30% | 1.9만 |
|---|
| 2026.06.09 | ₩80,080 | ₩80,160 | ₩77,721 | ₩79,008 | -1.34% | 2.8만 |
|---|
| 2026.06.08 | ₩79,678 | ₩81,044 | ₩79,678 | ₩80,736 | +1.33% | 1.9만 |
|---|
| 2026.06.05 | ₩82,197 | ₩82,197 | ₩78,699 | ₩78,753 | -4.19% | 3.3만 |
|---|
| 2026.06.04 | ₩80,455 | ₩82,425 | ₩80,455 | ₩82,237 | +2.22% | 1.9만 |
|---|
| 2026.06.03 | ₩81,661 | ₩82,639 | ₩80,817 | ₩81,513 | -0.18% | 4.4만 |
|---|
| 2026.06.02 | ₩80,348 | ₩81,621 | ₩80,348 | ₩81,272 | +1.15% | 1.6만 |
|---|
| 2026.06.01 | ₩79,115 | ₩80,522 | ₩79,115 | ₩80,267 | +1.46% | 3.9만 |
|---|
| 2026.05.29 | ₩79,463 | ₩79,905 | ₩78,297 | ₩78,525 | -1.18% | 2.8만 |
|---|
| 2026.05.28 | ₩80,763 | ₩80,843 | ₩79,584 | ₩79,865 | -1.11% | 2.8만 |
|---|
| 2026.05.27 | ₩81,286 | ₩81,393 | ₩80,093 | ₩80,267 | -1.25% | 3.3만 |
|---|
| 2026.05.26 | ₩83,470 | ₩85,185 | ₩82,907 | ₩82,907 | -0.67% | 3만 |
|---|
| 2026.05.22 | ₩83,778 | ₩84,327 | ₩83,322 | ₩84,073 | +0.35% | 2.9만 |
|---|
| 2026.05.21 | ₩85,734 | ₩85,734 | ₩83,403 | ₩83,912 | -2.13% | 3.5만 |
|---|
| 2026.05.20 | ₩85,587 | ₩87,128 | ₩84,609 | ₩85,145 | -0.52% | 3.9만 |
|---|
| 2026.05.19 | ₩85,761 | ₩86,163 | ₩84,622 | ₩85,533 | -0.27% | 2.7만 |
|---|
| 2026.05.18 | ₩83,349 | ₩85,828 | ₩82,907 | ₩85,440 | +2.51% | 5만 |
|---|
| 2026.05.15 | ₩82,639 | ₩83,523 | ₩82,505 | ₩83,349 | +0.86% | 2.3만 |
|---|
| 2026.05.14 | ₩81,875 | ₩83,014 | ₩81,875 | ₩83,014 | +1.39% | 3.4만 |
|---|
| 2026.05.13 | ₩82,853 | ₩82,853 | ₩81,219 | ₩82,197 | -0.79% | 1.3만 |
|---|
| 2026.05.12 | ₩82,880 | ₩83,376 | ₩82,023 | ₩82,920 | +0.05% | 3만 |
|---|
| 2026.05.11 | ₩81,808 | ₩82,813 | ₩81,487 | ₩82,492 | +0.84% | 4.6만 |
|---|
| 2026.05.08 | ₩80,428 | ₩81,594 | ₩80,039 | ₩80,656 | +0.28% | 2만 |
|---|
| 2026.05.07 | ₩80,723 | ₩80,991 | ₩78,485 | ₩80,857 | +0.17% | 6.5만 |
|---|
| 2026.05.06 | ₩82,317 | ₩83,121 | ₩81,192 | ₩81,889 | -0.52% | 9.1만 |
|---|
| 2026.05.05 | ₩85,252 | ₩85,989 | ₩84,636 | ₩85,761 | +0.60% | 6만 |
|---|
| 2026.05.04 | ₩84,555 | ₩85,346 | ₩83,724 | ₩85,212 | +0.78% | 7.2만 |
|---|
| 2026.05.01 | ₩84,783 | ₩84,783 | ₩82,398 | ₩84,274 | -0.60% | 12.8만 |
|---|
| 2026.04.30 | ₩84,234 | ₩85,105 | ₩83,644 | ₩84,917 | +0.81% | 11.8만 |
|---|
| 2026.04.29 | ₩84,421 | ₩84,930 | ₩83,912 | ₩84,930 | +0.60% | 11.8만 |
|---|
| 2026.04.28 | ₩84,207 | ₩84,488 | ₩83,162 | ₩83,389 | -0.97% | 5.4만 |
|---|
| 2026.04.27 | ₩82,840 | ₩83,724 | ₩82,733 | ₩83,215 | +0.45% | 4.4만 |
|---|
| 2026.04.24 | ₩81,688 | ₩82,090 | ₩80,937 | ₩81,929 | +0.30% | 3.7만 |
|---|
| 2026.04.23 | ₩80,281 | ₩81,661 | ₩80,281 | ₩81,433 | +1.44% | 6.6만 |
|---|
| 2026.04.22 | ₩79,262 | ₩80,401 | ₩79,262 | ₩80,321 | +1.34% | 4.2만 |
|---|
| 2026.04.21 | ₩77,225 | ₩78,699 | ₩77,225 | ₩78,659 | +1.86% | 4.6만 |
|---|
| 2026.04.20 | ₩77,038 | ₩77,252 | ₩75,698 | ₩76,810 | -0.30% | 4.3만 |
|---|
| 2026.04.17 | ₩76,877 | ₩76,877 | ₩74,452 | ₩76,234 | -0.84% | 7.7만 |
|---|
| 2026.04.16 | ₩77,949 | ₩79,182 | ₩77,949 | ₩79,034 | +1.39% | 2.2만 |
|---|
| 2026.04.15 | ₩77,493 | ₩78,391 | ₩77,199 | ₩77,949 | +0.59% | 3.7만 |
|---|
| 2026.04.14 | ₩79,771 | ₩79,771 | ₩77,185 | ₩77,574 | -2.75% | 4.2만 |
|---|
| 2026.04.13 | ₩80,133 | ₩80,723 | ₩79,477 | ₩80,106 | -0.03% | 4.3만 |
|---|
| 2026.04.10 | ₩78,954 | ₩79,209 | ₩78,163 | ₩79,115 | +0.20% | 1.7만 |
|---|
| 2026.04.09 | ₩80,200 | ₩80,951 | ₩78,686 | ₩78,954 | -1.55% | 3.9만 |
|---|
| 2026.04.08 | ₩78,284 | ₩80,133 | ₩76,783 | ₩80,013 | +2.21% | 10.6만 |
|---|
| 2026.04.07 | ₩81,500 | ₩82,639 | ₩81,500 | ₩82,384 | +1.09% | 3.2만 |
|---|
| 2026.04.06 | ₩80,830 | ₩81,286 | ₩80,200 | ₩81,111 | +0.35% | 3.4만 |
|---|
| 2026.04.02 | ₩80,870 | ₩82,090 | ₩80,133 | ₩81,004 | +0.17% | 3.6만 |
|---|
| 2026.04.01 | ₩80,294 | ₩81,152 | ₩78,753 | ₩79,168 | -1.40% | 11.2만 |
|---|
| 2026.03.31 | ₩82,666 | ₩83,832 | ₩80,482 | ₩81,701 | -1.17% | 5.5만 |
|---|
| 2026.03.30 | ₩85,292 | ₩85,346 | ₩82,009 | ₩82,344 | -3.46% | 9.5만 |
|---|
| 2026.03.27 | ₩83,899 | ₩84,729 | ₩83,296 | ₩84,153 | +0.30% | 5.1만 |
|---|
| 2026.03.26 | ₩82,559 | ₩84,220 | ₩82,559 | ₩83,564 | +1.22% | 4.1만 |
|---|
| 2026.03.25 | ₩81,527 | ₩82,559 | ₩81,473 | ₩82,559 | +1.27% | 6.5만 |
|---|
| 2026.03.24 | ₩80,227 | ₩83,215 | ₩80,227 | ₩82,250 | +2.52% | 8.3만 |
|---|
| 2026.03.23 | ₩79,302 | ₩80,857 | ₩78,405 | ₩79,986 | +0.86% | 6.1만 |
|---|
| 2026.03.20 | ₩80,951 | ₩81,004 | ₩79,463 | ₩80,723 | -0.28% | 4.1만 |
|---|
| 2026.03.19 | ₩79,155 | ₩81,621 | ₩79,115 | ₩80,254 | +1.39% | 5.8만 |
|---|
| 2026.03.18 | ₩78,485 | ₩79,436 | ₩78,378 | ₩79,155 | +0.85% | 4.8만 |
|---|
| 2026.03.17 | ₩78,190 | ₩79,048 | ₩78,123 | ₩78,592 | +0.51% | 3만 |
|---|
| 2026.03.16 | ₩77,158 | ₩77,681 | ₩76,381 | ₩77,078 | -0.10% | 5.2만 |
|---|
| 2026.03.13 | ₩76,113 | ₩77,078 | ₩75,698 | ₩77,011 | +1.18% | 2.8만 |
|---|
| 2026.03.12 | ₩77,547 | ₩77,681 | ₩76,261 | ₩76,770 | -1.00% | 2.7만 |
|---|
| 2026.03.11 | ₩75,658 | ₩77,292 | ₩75,524 | ₩77,199 | +2.04% | 2.6만 |
|---|
| 2026.03.10 | ₩76,261 | ₩77,279 | ₩75,805 | ₩76,019 | -0.32% | 4.7만 |
|---|
| 2026.03.09 | ₩75,926 | ₩76,810 | ₩75,014 | ₩76,609 | +0.90% | 5.8만 |
|---|
| 2026.03.06 | ₩76,381 | ₩76,663 | ₩75,269 | ₩75,617 | -1.00% | 2.9만 |
|---|
| 2026.03.05 | ₩77,105 | ₩77,145 | ₩75,269 | ₩76,261 | -1.09% | 2.5만 |
|---|
| 2026.03.04 | ₩75,416 | ₩77,078 | ₩74,947 | ₩76,864 | +1.92% | 3.8만 |
|---|
| 2026.03.03 | ₩75,671 | ₩77,051 | ₩74,599 | ₩75,993 | +0.43% | 5.6만 |
|---|
| 2026.03.02 | ₩76,488 | ₩76,904 | ₩74,331 | ₩76,274 | -0.28% | 9.2만 |
|---|
| 2026.02.27 | ₩73,647 | ₩74,291 | ₩72,776 | ₩74,184 | +0.73% | 4.8만 |
|---|
| 2026.02.26 | ₩73,044 | ₩73,406 | ₩71,959 | ₩73,178 | +0.18% | 3.5만 |
|---|
| 2026.02.25 | ₩74,411 | ₩74,411 | ₩72,227 | ₩73,446 | -1.30% | 2.6만 |
|---|
| 2026.02.24 | ₩73,527 | ₩74,063 | ₩72,750 | ₩74,036 | +0.69% | 6.6만 |
|---|
| 2026.02.23 | ₩73,835 | ₩74,612 | ₩72,415 | ₩73,031 | -1.09% | 2.8만 |
|---|
| 2026.02.20 | ₩73,714 | ₩73,889 | ₩72,361 | ₩73,621 | -0.13% | 3.8만 |
|---|
| 2026.02.19 | ₩72,803 | ₩73,902 | ₩72,803 | ₩73,902 | +1.51% | 3.2만 |
|---|
| 2026.02.18 | ₩71,329 | ₩72,535 | ₩71,329 | ₩72,334 | +1.41% | 5.4만 |
|---|
| 2026.02.17 | ₩71,999 | ₩72,093 | ₩69,547 | ₩70,606 | -1.94% | 4만 |
|---|
| 2026.02.13 | ₩70,070 | ₩71,919 | ₩69,909 | ₩71,544 | +2.10% | 11.9만 |
|---|
| 2026.02.12 | ₩72,616 | ₩72,616 | ₩68,743 | ₩70,016 | -3.58% | 6.9만 |
|---|
| 2026.02.11 | ₩71,704 | ₩72,642 | ₩71,195 | ₩72,374 | +0.93% | 3.2만 |
|---|
| 2026.02.10 | ₩72,013 | ₩72,013 | ₩70,579 | ₩70,699 | -1.82% | 2만 |
|---|
| 2026.02.09 | ₩71,450 | ₩72,388 | ₩70,914 | ₩72,013 | +0.79% | 9만 |
|---|
| 2026.02.06 | ₩68,676 | ₩71,343 | ₩68,676 | ₩71,155 | +3.61% | 3만 |
|---|
| 2026.02.05 | ₩68,287 | ₩68,797 | ₩66,947 | ₩67,671 | -0.90% | 2.7만 |
|---|
| 2026.02.04 | ₩68,488 | ₩69,239 | ₩67,617 | ₩68,810 | +0.47% | 6만 |
|---|
| 2026.02.03 | ₩67,175 | ₩68,194 | ₩67,001 | ₩68,194 | +1.52% | 2.2만 |
|---|
| 2026.02.02 | ₩66,117 | ₩67,323 | ₩65,741 | ₩67,014 | +1.36% | 3.5만 |
|---|
| 2026.01.30 | ₩67,001 | ₩67,604 | ₩66,023 | ₩67,537 | +0.80% | 6.2만 |
|---|
| 2026.01.29 | ₩66,974 | ₩68,475 | ₩66,318 | ₩67,282 | +0.46% | 3.7만 |
|---|
| 2026.01.28 | ₩66,626 | ₩66,626 | ₩64,924 | ₩65,487 | -1.71% | 5.5만 |
|---|
| 2026.01.27 | ₩65,299 | ₩66,063 | ₩65,299 | ₩66,063 | +1.17% | 4.6만 |
|---|
| 2026.01.26 | ₩65,862 | ₩65,862 | ₩64,857 | ₩64,897 | -1.46% | 4.2만 |
|---|
| 2026.01.23 | ₩65,782 | ₩66,840 | ₩64,763 | ₩64,817 | -1.47% | 3.7만 |
|---|
| 2026.01.22 | ₩65,272 | ₩65,607 | ₩64,924 | ₩65,085 | -0.29% | 2.6만 |
|---|
| 2026.01.21 | ₩63,651 | ₩65,393 | ₩63,651 | ₩65,393 | +2.74% | 2.3만 |
|---|
| 2026.01.20 | ₩62,713 | ₩63,061 | ₩62,405 | ₩62,646 | -0.11% | 2.3만 |
|---|
| 2026.01.16 | ₩62,659 | ₩62,994 | ₩62,566 | ₩62,740 | +0.13% | 1.2만 |
|---|
| 2026.01.15 | ₩61,775 | ₩62,968 | ₩61,708 | ₩62,726 | +1.54% | 2.1만 |
|---|
| 2026.01.14 | ₩62,793 | ₩63,557 | ₩62,525 | ₩62,740 | -0.09% | 3.3만 |
|---|
| 2026.01.13 | ₩61,159 | ₩62,164 | ₩61,159 | ₩61,721 | +0.92% | 1만 |
|---|
| 2026.01.12 | ₩60,810 | ₩60,931 | ₩60,448 | ₩60,582 | -0.37% | 2.5만 |
|---|
| 2026.01.09 | ₩61,279 | ₩61,279 | ₩60,395 | ₩60,797 | -0.79% | 3.4만 |
|---|
| 2026.01.08 | ₩58,961 | ₩61,212 | ₩58,921 | ₩60,663 | +2.89% | 2.5만 |
|---|
| 2026.01.07 | ₩59,604 | ₩59,604 | ₩58,411 | ₩58,813 | -1.33% | 6.9천 |
|---|
| 2026.01.06 | ₩59,202 | ₩59,805 | ₩59,202 | ₩59,336 | +0.23% | 9.2천 |
|---|
| 2026.01.05 | ₩60,502 | ₩60,676 | ₩58,157 | ₩59,148 | -2.24% | 12.2만 |
|---|
| 2026.01.02 | ₩57,272 | ₩59,055 | ₩57,259 | ₩58,961 | +2.95% | 9.2만 |
|---|
| 2025.12.31 | ₩57,902 | ₩57,996 | ₩57,406 | ₩57,581 | -0.56% | 1.2만 |
|---|
| 2025.12.30 | ₩58,117 | ₩58,559 | ₩57,889 | ₩57,956 | -0.28% | 1.4만 |
|---|
| 2025.12.29 | ₩57,420 | ₩57,889 | ₩57,420 | ₩57,741 | +0.56% | 1.2만 |
|---|
| 2025.12.26 | ₩57,406 | ₩57,406 | ₩57,004 | ₩57,286 | -0.21% | 6.2천 |
|---|
| 2025.12.24 | ₩57,621 | ₩57,661 | ₩57,540 | ₩57,567 | -0.09% | 3.9천 |
|---|
| 2025.12.23 | ₩57,621 | ₩57,862 | ₩57,366 | ₩57,755 | +0.23% | 8.6천 |
|---|
| 2025.12.22 | ₩57,272 | ₩58,371 | ₩57,272 | ₩57,514 | +0.42% | 9.9천 |
|---|
| 2025.12.19 | ₩57,755 | ₩57,835 | ₩57,272 | ₩57,272 | -0.84% | 7.9천 |
|---|
| 2025.12.18 | ₩58,130 | ₩58,130 | ₩57,085 | ₩57,098 | -1.78% | 6.2천 |
|---|
| 2025.12.17 | ₩57,487 | ₩57,768 | ₩57,031 | ₩57,661 | +0.30% | 8.2천 |
|---|
| 2025.12.16 | ₩58,974 | ₩58,974 | ₩56,750 | ₩56,991 | -3.36% | 4.8만 |
|---|
| 2025.12.15 | ₩60,328 | ₩60,328 | ₩58,813 | ₩59,443 | -1.47% | 1.8만 |
|---|
| 2025.12.12 | ₩61,239 | ₩61,239 | ₩59,859 | ₩59,859 | -2.25% | 5만 |
|---|
| 2025.12.11 | ₩61,360 | ₩61,427 | ₩60,609 | ₩60,984 | -0.61% | 7.6천 |
|---|
| 2025.12.10 | ₩60,904 | ₩61,386 | ₩59,926 | ₩61,185 | +0.46% | 5.6천 |
|---|
| 2025.12.09 | ₩60,676 | ₩61,185 | ₩60,462 | ₩60,931 | +0.42% | 7.1천 |
|---|
| 2025.12.08 | ₩61,252 | ₩61,467 | ₩60,301 | ₩60,448 | -1.31% | 8.3천 |
|---|
| 2025.12.05 | ₩61,896 | ₩62,633 | ₩61,440 | ₩61,453 | -0.71% | 1.1만 |
|---|
| 2025.12.04 | ₩61,185 | ₩61,775 | ₩60,877 | ₩61,681 | +0.81% | 1.1만 |
|---|
| 2025.12.03 | ₩59,202 | ₩61,239 | ₩59,202 | ₩61,226 | +3.42% | 2.7만 |
|---|
| 2025.12.02 | ₩59,041 | ₩59,041 | ₩58,760 | ₩58,827 | -0.36% | 2.5천 |
|---|
| 2025.12.01 | ₩58,492 | ₩59,349 | ₩58,492 | ₩58,854 | +0.62% | 5.2천 |
|---|
| 2025.11.28 | ₩58,425 | ₩58,653 | ₩58,425 | ₩58,478 | +0.09% | 6천 |
|---|
| 2025.11.26 | ₩57,889 | ₩58,679 | ₩57,875 | ₩57,875 | -0.02% | 5.9천 |
|---|
| 2025.11.25 | ₩56,763 | ₩57,875 | ₩56,401 | ₩57,715 | +1.68% | 5.7천 |
|---|
| 2025.11.24 | ₩56,696 | ₩57,058 | ₩55,798 | ₩57,058 | +0.64% | 6.5천 |
|---|
| 2025.11.21 | ₩55,530 | ₩56,629 | ₩55,128 | ₩56,602 | +1.93% | 5만 |
|---|
| 2025.11.20 | ₩57,916 | ₩58,545 | ₩55,611 | ₩55,651 | -3.91% | 1.5만 |
|---|
| 2025.11.19 | ₩57,366 | ₩57,366 | ₩56,549 | ₩57,205 | -0.28% | 2.6만 |
|---|
| 2025.11.18 | ₩56,897 | ₩58,143 | ₩56,790 | ₩57,782 | +1.55% | 9.9천 |
|---|
| 2025.11.17 | ₩58,626 | ₩58,626 | ₩56,790 | ₩57,138 | -2.54% | 4만 |
|---|
| 2025.11.14 | ₩57,085 | ₩58,586 | ₩56,830 | ₩58,452 | +2.39% | 2.7만 |
|---|
| 2025.11.13 | ₩58,009 | ₩58,639 | ₩57,058 | ₩57,433 | -0.99% | 5.7천 |
|---|
| 2025.11.12 | ₩59,336 | ₩59,336 | ₩58,023 | ₩58,023 | -2.21% | 1.3만 |
|---|
| 2025.11.11 | ₩58,974 | ₩59,859 | ₩58,840 | ₩59,457 | +0.82% | 3.6만 |
|---|
| 2025.11.10 | ₩58,679 | ₩58,867 | ₩57,621 | ₩58,559 | -0.21% | 2.8만 |
|---|
| 2025.11.07 | ₩56,736 | ₩57,822 | ₩56,736 | ₩57,822 | +1.91% | 4.8천 |
|---|
| 2025.11.06 | ₩57,098 | ₩58,023 | ₩56,656 | ₩57,085 | -0.02% | 6.9천 |
|---|
| 2025.11.05 | ₩57,125 | ₩57,447 | ₩56,535 | ₩56,535 | -1.03% | 1.1만 |
|---|
| 2025.11.04 | ₩57,219 | ₩57,380 | ₩56,616 | ₩56,897 | -0.56% | 7.6천 |
|---|
| 2025.11.03 | ₩57,916 | ₩58,693 | ₩57,246 | ₩58,653 | +1.27% | 8.2천 |
|---|
| 2025.10.31 | ₩57,272 | ₩57,862 | ₩57,152 | ₩57,768 | +0.87% | 1만 |
|---|
| 2025.10.30 | ₩57,487 | ₩57,969 | ₩57,313 | ₩57,313 | -0.30% | 5.1천 |
|---|
| 2025.10.29 | ₩56,964 | ₩58,117 | ₩56,964 | ₩57,514 | +0.96% | 9.2천 |
|---|
| 2025.10.28 | ₩57,460 | ₩57,460 | ₩56,643 | ₩56,817 | -1.12% | 1.4만 |
|---|
| 2025.10.27 | ₩58,344 | ₩58,344 | ₩57,540 | ₩57,621 | -1.24% | 9.6천 |
|---|
| 2025.10.24 | ₩58,438 | ₩58,720 | ₩57,621 | ₩57,661 | -1.33% | 1만 |
|---|
| 2025.10.23 | ₩57,205 | ₩58,170 | ₩57,205 | ₩58,103 | +1.57% | 8.8천 |
|---|
| 2025.10.22 | ₩55,584 | ₩55,986 | ₩55,396 | ₩55,731 | +0.27% | 3.8천 |
|---|
| 2025.10.21 | ₩56,388 | ₩56,388 | ₩55,276 | ₩55,276 | -1.97% | 5.1천 |
|---|
| 2025.10.20 | ₩55,544 | ₩56,576 | ₩55,544 | ₩56,107 | +1.01% | 7.4천 |
|---|
| 2025.10.17 | ₩54,539 | ₩55,463 | ₩54,499 | ₩55,236 | +1.28% | 7.5천 |
|---|
| 2025.10.16 | ₩56,026 | ₩56,174 | ₩54,512 | ₩54,860 | -2.08% | 1.5만 |
|---|
| 2025.10.15 | ₩57,018 | ₩57,018 | ₩55,517 | ₩55,691 | -2.33% | 1.9만 |
|---|
| 2025.10.14 | ₩55,209 | ₩56,442 | ₩55,128 | ₩56,066 | +1.55% | 1.4만 |
|---|
| 2025.10.13 | ₩54,968 | ₩56,241 | ₩54,726 | ₩56,174 | +2.19% | 6.7만 |
|---|
| 2025.10.10 | ₩56,911 | ₩57,085 | ₩54,311 | ₩54,351 | -4.50% | 3.9만 |
|---|