시장 데이터를 불러오는 중
전체 종목
Invesco Energy Exploration & Production ETF 과거 주가
Invesco Energy Exploration & Production ETF · PXE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Energy Exploration & Production ETF · PXE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩57,240 | ₩58,098 | ₩56,824 | ₩56,891 | -0.61% | 6.8만 |
| 2026.10.08 | ₩56,891 | ₩57,575 | ₩56,851 | ₩57,495 | +1.06% | 4.4만 |
| 2026.10.07 | ₩56,086 | ₩56,636 | ₩55,389 | ₩55,778 | -0.55% | 3.9만 |
| 2026.10.06 | ₩55,443 | ₩55,979 | ₩55,107 | ₩55,805 | +0.65% | 3만 |
| 2026.10.05 | ₩54,558 | ₩55,832 | ₩54,410 | ₩55,510 | +1.75% | 4.3만 |
| 2026.10.02 | ₩53,726 | ₩54,812 | ₩53,726 | ₩54,705 | +1.82% | 4.4만 |
| 2026.10.01 | ₩53,646 | ₩54,611 | ₩53,646 | ₩54,611 | +1.80% | 6.2만 |
| 2026.09.30 | ₩52,975 | ₩53,498 | ₩52,747 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,828 |
| -0.28% |
| 11.5만 |
| 2026.09.29 | ₩52,278 | ₩52,774 | ₩52,170 | ₩52,586 | +0.59% | 7.3만 |
|---|
| 2026.09.28 | ₩53,793 | ₩53,807 | ₩52,854 | ₩52,975 | -1.52% | 150.2만 |
|---|
| 2026.09.25 | ₩53,163 | ₩53,525 | ₩52,814 | ₩53,351 | +0.35% | 2.7만 |
|---|
| 2026.09.24 | ₩54,021 | ₩54,651 | ₩53,672 | ₩53,967 | -0.10% | 1.7만 |
|---|
| 2026.09.23 | ₩53,605 | ₩54,195 | ₩53,377 | ₩53,498 | -0.20% | 1.8만 |
|---|
| 2026.09.22 | ₩53,351 | ₩54,330 | ₩53,042 | ₩53,163 | -0.35% | 1.1만 |
|---|
| 2026.09.21 | ₩55,148 | ₩55,671 | ₩54,075 | ₩54,075 | -1.95% | 3만 |
|---|
| 2026.09.18 | ₩56,422 | ₩56,623 | ₩56,073 | ₩56,073 | -0.62% | 9.6천 |
|---|
| 2026.09.17 | ₩55,671 | ₩56,703 | ₩55,644 | ₩56,636 | +1.73% | 1.1만 |
|---|
| 2026.09.16 | ₩57,562 | ₩57,562 | ₩56,140 | ₩56,328 | -2.14% | 3.3만 |
|---|
| 2026.09.15 | ₩57,106 | ₩59,024 | ₩57,106 | ₩58,648 | +2.70% | 11.5만 |
|---|
| 2026.09.14 | ₩58,098 | ₩58,259 | ₩56,569 | ₩56,730 | -2.35% | 1.4만 |
|---|
| 2026.09.11 | ₩56,864 | ₩57,589 | ₩56,864 | ₩57,200 | +0.59% | 1.3만 |
|---|
| 2026.09.10 | ₩57,977 | ₩57,977 | ₩56,542 | ₩57,173 | -1.39% | 1.3만 |
|---|
| 2026.09.09 | ₩57,200 | ₩57,200 | ₩56,677 | ₩57,092 | -0.19% | 6.4천 |
|---|
| 2026.09.08 | ₩57,213 | ₩57,213 | ₩56,449 | ₩56,717 | -0.87% | 1.5만 |
|---|
| 2026.09.04 | ₩56,060 | ₩56,127 | ₩55,201 | ₩55,899 | -0.29% | 6.1천 |
|---|
| 2026.09.03 | ₩56,636 | ₩56,945 | ₩56,328 | ₩56,408 | -0.40% | 6.2천 |
|---|
| 2026.09.02 | ₩56,100 | ₩57,012 | ₩56,100 | ₩56,529 | +0.77% | 7.7천 |
|---|
| 2026.09.01 | ₩56,341 | ₩56,341 | ₩55,778 | ₩56,341 | 0.00% | 7천 |
|---|
| 2026.08.31 | ₩55,993 | ₩56,033 | ₩54,678 | ₩55,376 | -1.10% | 6.6천 |
|---|
| 2026.08.28 | ₩54,692 | ₩54,692 | ₩54,343 | ₩54,598 | -0.17% | 2.2만 |
|---|
| 2026.08.27 | ₩54,061 | ₩54,611 | ₩53,498 | ₩54,558 | +0.92% | 1.6만 |
|---|
| 2026.08.26 | ₩53,069 | ₩54,397 | ₩53,069 | ₩54,075 | +1.90% | 1.1만 |
|---|
| 2026.08.25 | ₩54,128 | ₩54,263 | ₩53,646 | ₩53,646 | -0.89% | 2.5만 |
|---|
| 2026.08.24 | ₩55,148 | ₩55,402 | ₩54,182 | ₩54,705 | -0.80% | 3.2만 |
|---|
| 2026.08.21 | ₩55,362 | ₩55,791 | ₩55,027 | ₩55,443 | +0.15% | 4.7만 |
|---|
| 2026.08.20 | ₩55,322 | ₩55,899 | ₩54,812 | ₩54,987 | -0.61% | 1.3만 |
|---|
| 2026.08.19 | ₩54,370 | ₩54,987 | ₩54,356 | ₩54,517 | +0.27% | 1만 |
|---|
| 2026.08.18 | ₩54,343 | ₩54,343 | ₩53,726 | ₩54,195 | -0.27% | 9.7천 |
|---|
| 2026.08.17 | ₩53,109 | ₩53,726 | ₩52,948 | ₩53,699 | +1.11% | 5.6천 |
|---|
| 2026.08.14 | ₩52,841 | ₩53,404 | ₩52,801 | ₩52,908 | +0.13% | 4.2천 |
|---|
| 2026.08.13 | ₩51,983 | ₩52,506 | ₩51,607 | ₩52,506 | +1.01% | 1.6만 |
|---|
| 2026.08.12 | ₩52,050 | ₩52,479 | ₩52,050 | ₩52,465 | +0.80% | 1.6만 |
|---|
| 2026.08.11 | ₩51,553 | ₩52,465 | ₩51,553 | ₩52,345 | +1.53% | 2.1만 |
|---|
| 2026.08.10 | ₩49,542 | ₩51,674 | ₩49,542 | ₩51,620 | +4.20% | 6.8천 |
|---|
| 2026.08.07 | ₩48,630 | ₩49,421 | ₩48,455 | ₩48,885 | +0.52% | 1.3만 |
|---|
| 2026.08.06 | ₩49,287 | ₩49,287 | ₩48,616 | ₩48,965 | -0.65% | 8.5천 |
|---|
| 2026.08.05 | ₩49,770 | ₩49,810 | ₩48,362 | ₩48,362 | -2.83% | 9.7천 |
|---|
| 2026.08.04 | ₩50,253 | ₩50,601 | ₩49,622 | ₩50,507 | +0.51% | 1.2만 |
|---|
| 2026.08.03 | ₩50,682 | ₩51,701 | ₩50,534 | ₩51,084 | +0.79% | 1.9만 |
|---|
| 2026.07.31 | ₩51,339 | ₩51,848 | ₩50,910 | ₩51,822 | +0.94% | 8.9천 |
|---|
| 2026.07.30 | ₩49,864 | ₩51,004 | ₩49,864 | ₩51,004 | +2.29% | 6천 |
|---|
| 2026.07.29 | ₩50,293 | ₩50,588 | ₩49,984 | ₩50,574 | +0.56% | 1.3만 |
|---|
| 2026.07.28 | ₩49,609 | ₩50,025 | ₩48,630 | ₩48,911 | -1.41% | 2.8만 |
|---|
| 2026.07.27 | ₩49,823 | ₩50,494 | ₩49,448 | ₩49,488 | -0.67% | 3.5만 |
|---|
| 2026.07.24 | ₩51,097 | ₩51,714 | ₩50,856 | ₩50,896 | -0.39% | 2.1만 |
|---|
| 2026.07.23 | ₩52,372 | ₩52,372 | ₩51,178 | ₩51,178 | -2.28% | 15.7만 |
|---|
| 2026.07.22 | ₩51,164 | ₩51,768 | ₩51,151 | ₩51,379 | +0.42% | 1.7만 |
|---|
| 2026.07.21 | ₩50,092 | ₩50,521 | ₩49,944 | ₩50,521 | +0.86% | 1.2만 |
|---|
| 2026.07.20 | ₩49,421 | ₩50,078 | ₩49,180 | ₩49,528 | +0.22% | 2.2만 |
|---|
| 2026.07.17 | ₩49,595 | ₩49,823 | ₩48,992 | ₩49,636 | +0.08% | 1.1만 |
|---|
| 2026.07.16 | ₩48,388 | ₩48,992 | ₩48,388 | ₩48,670 | +0.58% | 4.5만 |
|---|
| 2026.07.15 | ₩48,429 | ₩48,429 | ₩47,651 | ₩48,174 | -0.53% | 7.3천 |
|---|
| 2026.07.14 | ₩48,844 | ₩48,858 | ₩47,812 | ₩48,455 | -0.80% | 3.4만 |
|---|
| 2026.07.13 | ₩47,369 | ₩48,657 | ₩47,369 | ₩48,362 | +2.10% | 11.8만 |
|---|
| 2026.07.10 | ₩46,967 | ₩46,967 | ₩46,135 | ₩46,645 | -0.69% | 6천 |
|---|
| 2026.07.09 | ₩47,637 | ₩47,637 | ₩46,900 | ₩46,900 | -1.55% | 2천 |
|---|
| 2026.07.08 | ₩47,329 | ₩48,107 | ₩46,967 | ₩47,785 | +0.96% | 1.9만 |
|---|
| 2026.07.07 | ₩45,746 | ₩46,698 | ₩45,746 | ₩46,497 | +1.64% | 8천 |
|---|
| 2026.07.06 | ₩45,693 | ₩45,827 | ₩45,438 | ₩45,438 | -0.56% | 3.7만 |
|---|
| 2026.07.02 | ₩45,465 | ₩45,974 | ₩45,438 | ₩45,719 | +0.56% | 1.7만 |
|---|
| 2026.07.01 | ₩45,357 | ₩45,652 | ₩45,049 | ₩45,250 | -0.24% | 5.4만 |
|---|
| 2026.06.30 | ₩45,706 | ₩46,028 | ₩45,357 | ₩45,438 | -0.59% | 6.3천 |
|---|
| 2026.06.29 | ₩45,719 | ₩46,135 | ₩45,626 | ₩45,652 | -0.15% | 1.4만 |
|---|
| 2026.06.26 | ₩45,478 | ₩45,934 | ₩45,277 | ₩45,585 | +0.24% | 1.1만 |
|---|
| 2026.06.25 | ₩45,344 | ₩45,813 | ₩45,344 | ₩45,559 | +0.47% | 1.9만 |
|---|
| 2026.06.24 | ₩44,901 | ₩45,196 | ₩44,405 | ₩45,196 | +0.66% | 1.4만 |
|---|
| 2026.06.23 | ₩45,465 | ₩45,773 | ₩45,384 | ₩45,719 | +0.56% | 10.5만 |
|---|
| 2026.06.22 | ₩45,089 | ₩45,599 | ₩44,794 | ₩45,599 | +1.13% | 2.4만 |
|---|
| 2026.06.18 | ₩44,875 | ₩45,170 | ₩44,647 | ₩45,022 | +0.33% | 1.9만 |
|---|
| 2026.06.17 | ₩46,001 | ₩46,430 | ₩45,639 | ₩45,719 | -0.61% | 30.4만 |
|---|
| 2026.06.16 | ₩45,880 | ₩46,323 | ₩45,880 | ₩46,189 | +0.67% | 11.9만 |
|---|
| 2026.06.15 | ₩46,175 | ₩47,087 | ₩46,162 | ₩46,471 | +0.64% | 111.1만 |
|---|
| 2026.06.12 | ₩48,026 | ₩48,858 | ₩48,013 | ₩48,375 | +0.73% | 2.8만 |
|---|
| 2026.06.11 | ₩49,609 | ₩49,649 | ₩47,785 | ₩47,785 | -3.68% | 1.5만 |
|---|
| 2026.06.10 | ₩48,415 | ₩49,649 | ₩48,415 | ₩49,180 | +1.58% | 1.7만 |
|---|
| 2026.06.09 | ₩48,415 | ₩48,415 | ₩47,610 | ₩47,986 | -0.89% | 2.9만 |
|---|
| 2026.06.08 | ₩48,737 | ₩49,367 | ₩48,737 | ₩49,126 | +0.80% | 5.8천 |
|---|
| 2026.06.05 | ₩49,341 | ₩49,341 | ₩48,442 | ₩48,455 | -1.79% | 1.7만 |
|---|
| 2026.06.04 | ₩49,528 | ₩50,065 | ₩49,408 | ₩49,877 | +0.70% | 4.1만 |
|---|
| 2026.06.03 | ₩49,636 | ₩50,373 | ₩49,314 | ₩49,957 | +0.65% | 7.1만 |
|---|
| 2026.06.02 | ₩48,804 | ₩49,528 | ₩48,804 | ₩49,287 | +0.99% | 9.8천 |
|---|
| 2026.06.01 | ₩48,616 | ₩49,622 | ₩48,616 | ₩49,045 | +0.88% | 1.4만 |
|---|
| 2026.05.29 | ₩47,892 | ₩47,986 | ₩47,463 | ₩47,825 | -0.14% | 1.9만 |
|---|
| 2026.05.28 | ₩48,160 | ₩48,362 | ₩47,892 | ₩48,160 | 0.00% | 3.9천 |
|---|
| 2026.05.27 | ₩47,637 | ₩48,254 | ₩47,382 | ₩47,691 | +0.11% | 1.7만 |
|---|
| 2026.05.26 | ₩49,448 | ₩50,226 | ₩48,522 | ₩48,549 | -1.82% | 1.6만 |
|---|
| 2026.05.22 | ₩49,582 | ₩50,306 | ₩49,582 | ₩50,172 | +1.19% | 2.2만 |
|---|
| 2026.05.21 | ₩51,567 | ₩51,567 | ₩49,421 | ₩49,783 | -3.46% | 2.9만 |
|---|
| 2026.05.20 | ₩51,768 | ₩52,358 | ₩50,615 | ₩50,883 | -1.71% | 4.2만 |
|---|
| 2026.05.19 | ₩51,433 | ₩52,144 | ₩51,124 | ₩52,023 | +1.15% | 3.6만 |
|---|
| 2026.05.18 | ₩50,266 | ₩51,553 | ₩50,266 | ₩51,218 | +1.89% | 14.1만 |
|---|
| 2026.05.15 | ₩49,797 | ₩50,481 | ₩49,622 | ₩50,440 | +1.29% | 4.1만 |
|---|
| 2026.05.14 | ₩48,764 | ₩49,421 | ₩48,764 | ₩49,260 | +1.02% | 1.7만 |
|---|
| 2026.05.13 | ₩49,045 | ₩49,045 | ₩48,415 | ₩49,019 | -0.05% | 3.4만 |
|---|
| 2026.05.12 | ₩49,582 | ₩49,582 | ₩48,965 | ₩49,300 | -0.57% | 1.4만 |
|---|
| 2026.05.11 | ₩48,777 | ₩49,287 | ₩48,697 | ₩49,113 | +0.69% | 1.9만 |
|---|
| 2026.05.08 | ₩48,174 | ₩48,710 | ₩48,093 | ₩48,160 | -0.03% | 2.8만 |
|---|
| 2026.05.07 | ₩48,415 | ₩48,415 | ₩47,382 | ₩48,348 | -0.14% | 13.3만 |
|---|
| 2026.05.06 | ₩50,038 | ₩50,427 | ₩49,126 | ₩49,220 | -1.63% | 6만 |
|---|
| 2026.05.05 | ₩52,144 | ₩52,546 | ₩51,822 | ₩52,251 | +0.21% | 6.9만 |
|---|
| 2026.05.04 | ₩51,299 | ₩52,318 | ₩51,299 | ₩52,264 | +1.88% | 4.8만 |
|---|
| 2026.05.01 | ₩51,258 | ₩51,500 | ₩50,199 | ₩51,151 | -0.21% | 5.7만 |
|---|
| 2026.04.30 | ₩50,668 | ₩51,795 | ₩50,668 | ₩51,714 | +2.06% | 3.6만 |
|---|
| 2026.04.29 | ₩50,695 | ₩51,620 | ₩50,601 | ₩51,620 | +1.83% | 14.2만 |
|---|
| 2026.04.28 | ₩49,971 | ₩50,239 | ₩49,662 | ₩49,931 | -0.08% | 3.6만 |
|---|
| 2026.04.27 | ₩49,220 | ₩49,810 | ₩49,139 | ₩49,260 | +0.08% | 3만 |
|---|
| 2026.04.24 | ₩49,059 | ₩49,059 | ₩48,509 | ₩48,911 | -0.30% | 3.8만 |
|---|
| 2026.04.23 | ₩49,247 | ₩49,461 | ₩48,804 | ₩49,193 | -0.11% | 13.2만 |
|---|
| 2026.04.22 | ₩48,281 | ₩48,992 | ₩48,281 | ₩48,925 | +1.33% | 4.6만 |
|---|
| 2026.04.21 | ₩47,020 | ₩48,040 | ₩46,980 | ₩47,959 | +2.00% | 7.9만 |
|---|
| 2026.04.20 | ₩46,967 | ₩47,222 | ₩46,672 | ₩46,859 | -0.23% | 99.9만 |
|---|
| 2026.04.17 | ₩46,725 | ₩46,725 | ₩45,103 | ₩46,538 | -0.40% | 3.4만 |
|---|
| 2026.04.16 | ₩47,865 | ₩48,831 | ₩47,865 | ₩48,791 | +1.93% | 8.8천 |
|---|
| 2026.04.15 | ₩47,476 | ₩48,160 | ₩47,235 | ₩47,865 | +0.82% | 4.3만 |
|---|
| 2026.04.14 | ₩48,844 | ₩48,844 | ₩47,530 | ₩47,704 | -2.33% | 2.8만 |
|---|
| 2026.04.13 | ₩49,957 | ₩50,011 | ₩48,844 | ₩49,220 | -1.48% | 4.3만 |
|---|
| 2026.04.10 | ₩48,710 | ₩49,113 | ₩48,321 | ₩49,099 | +0.80% | 2만 |
|---|
| 2026.04.09 | ₩49,917 | ₩50,454 | ₩48,670 | ₩48,898 | -2.04% | 4.2만 |
|---|
| 2026.04.08 | ₩48,576 | ₩49,850 | ₩48,134 | ₩49,743 | +2.40% | 6.5만 |
|---|
| 2026.04.07 | ₩52,090 | ₩52,626 | ₩52,009 | ₩52,144 | +0.10% | 5.3만 |
|---|
| 2026.04.06 | ₩51,513 | ₩51,902 | ₩51,218 | ₩51,848 | +0.65% | 8.3만 |
|---|
| 2026.04.02 | ₩52,613 | ₩52,626 | ₩51,325 | ₩51,594 | -1.94% | 4.5만 |
|---|
| 2026.04.01 | ₩51,312 | ₩52,076 | ₩50,212 | ₩50,762 | -1.07% | 10.9만 |
|---|
| 2026.03.31 | ₩53,485 | ₩54,061 | ₩51,473 | ₩52,573 | -1.71% | 17.2만 |
|---|
| 2026.03.30 | ₩54,625 | ₩54,638 | ₩53,163 | ₩53,391 | -2.26% | 6.2만 |
|---|
| 2026.03.27 | ₩53,672 | ₩54,142 | ₩53,310 | ₩54,048 | +0.70% | 14.7만 |
|---|
| 2026.03.26 | ₩52,318 | ₩53,686 | ₩52,318 | ₩53,203 | +1.69% | 4.8만 |
|---|
| 2026.03.25 | ₩51,097 | ₩52,117 | ₩51,097 | ₩52,050 | +1.86% | 3만 |
|---|
| 2026.03.24 | ₩50,668 | ₩52,117 | ₩50,668 | ₩51,634 | +1.91% | 6.4만 |
|---|
| 2026.03.23 | ₩49,367 | ₩50,682 | ₩49,019 | ₩50,118 | +1.52% | 15.8만 |
|---|
| 2026.03.20 | ₩50,494 | ₩51,272 | ₩50,132 | ₩50,574 | +0.16% | 4.9만 |
|---|
| 2026.03.19 | ₩49,957 | ₩51,071 | ₩49,743 | ₩50,239 | +0.56% | 8.8만 |
|---|
| 2026.03.18 | ₩49,153 | ₩49,649 | ₩49,113 | ₩49,488 | +0.68% | 2.8만 |
|---|
| 2026.03.17 | ₩48,952 | ₩49,528 | ₩48,925 | ₩49,005 | +0.11% | 5.6만 |
|---|
| 2026.03.16 | ₩48,630 | ₩49,045 | ₩48,174 | ₩48,509 | -0.25% | 4.6만 |
|---|
| 2026.03.13 | ₩47,879 | ₩48,683 | ₩47,664 | ₩48,509 | +1.32% | 4.5만 |
|---|
| 2026.03.12 | ₩48,040 | ₩48,817 | ₩48,040 | ₩48,147 | +0.22% | 4.8만 |
|---|
| 2026.03.11 | ₩46,135 | ₩47,731 | ₩46,135 | ₩47,731 | +3.46% | 2.6만 |
|---|
| 2026.03.10 | ₩46,484 | ₩47,047 | ₩46,041 | ₩46,041 | -0.95% | 2.8만 |
|---|
| 2026.03.09 | ₩47,919 | ₩48,080 | ₩46,725 | ₩46,980 | -1.96% | 11.7만 |
|---|
| 2026.03.06 | ₩47,758 | ₩48,026 | ₩47,087 | ₩47,369 | -0.81% | 4.9만 |
|---|
| 2026.03.05 | ₩46,967 | ₩47,678 | ₩46,873 | ₩47,195 | +0.49% | 3만 |
|---|
| 2026.03.04 | ₩45,626 | ₩46,631 | ₩45,451 | ₩46,551 | +2.03% | 1.3만 |
|---|
| 2026.03.03 | ₩46,859 | ₩47,087 | ₩45,626 | ₩46,135 | -1.55% | 4.1만 |
|---|
| 2026.03.02 | ₩46,712 | ₩46,712 | ₩45,304 | ₩46,310 | -0.86% | 1.9만 |
|---|
| 2026.02.27 | ₩43,976 | ₩44,821 | ₩43,748 | ₩44,807 | +1.89% | 1.8만 |
|---|
| 2026.02.26 | ₩42,460 | ₩43,681 | ₩42,460 | ₩43,533 | +2.53% | 8.2천 |
|---|
| 2026.02.25 | ₩43,547 | ₩43,547 | ₩42,541 | ₩43,037 | -1.17% | 1.9만 |
|---|
| 2026.02.24 | ₩43,372 | ₩43,480 | ₩42,957 | ₩43,480 | +0.25% | 1.5만 |
|---|
| 2026.02.23 | ₩44,392 | ₩44,942 | ₩43,359 | ₩43,641 | -1.69% | 6.9만 |
|---|
| 2026.02.20 | ₩44,070 | ₩44,486 | ₩44,003 | ₩44,459 | +0.88% | 6.1천 |
|---|
| 2026.02.19 | ₩44,124 | ₩44,566 | ₩43,949 | ₩44,351 | +0.52% | 3.3만 |
|---|
| 2026.02.18 | ₩43,212 | ₩43,627 | ₩43,131 | ₩43,587 | +0.87% | 2.2만 |
|---|
| 2026.02.17 | ₩43,627 | ₩43,708 | ₩42,246 | ₩42,890 | -1.69% | 3.2만 |
|---|
| 2026.02.13 | ₩42,407 | ₩43,533 | ₩42,407 | ₩43,466 | +2.50% | 4.1만 |
|---|
| 2026.02.12 | ₩43,694 | ₩43,694 | ₩42,018 | ₩42,393 | -2.98% | 1.6만 |
|---|
| 2026.02.11 | ₩43,238 | ₩43,788 | ₩43,158 | ₩43,788 | +1.27% | 1.8만 |
|---|
| 2026.02.10 | ₩43,010 | ₩43,010 | ₩42,460 | ₩42,662 | -0.81% | 7.5천 |
|---|
| 2026.02.09 | ₩42,782 | ₩43,185 | ₩42,715 | ₩42,984 | +0.47% | 2.2만 |
|---|
| 2026.02.06 | ₩42,005 | ₩43,091 | ₩42,005 | ₩43,064 | +2.52% | 2.5만 |
|---|
| 2026.02.05 | ₩41,723 | ₩41,884 | ₩41,025 | ₩41,669 | -0.13% | 4.9만 |
|---|
| 2026.02.04 | ₩41,119 | ₩42,313 | ₩41,119 | ₩42,232 | +2.71% | 4.2만 |
|---|
| 2026.02.03 | ₩39,631 | ₩40,865 | ₩39,631 | ₩40,865 | +3.11% | 6천 |
|---|
| 2026.02.02 | ₩39,269 | ₩39,926 | ₩39,108 | ₩39,577 | +0.79% | 2.7만 |
|---|
| 2026.01.30 | ₩40,261 | ₩40,677 | ₩39,926 | ₩40,677 | +1.03% | 1.5만 |
|---|
| 2026.01.29 | ₩40,717 | ₩40,985 | ₩40,248 | ₩40,248 | -1.15% | 2.2만 |
|---|
| 2026.01.28 | ₩39,751 | ₩39,792 | ₩39,550 | ₩39,738 | -0.03% | 2.2만 |
|---|
| 2026.01.27 | ₩39,134 | ₩39,510 | ₩38,960 | ₩39,416 | +0.72% | 1.1만 |
|---|
| 2026.01.26 | ₩39,550 | ₩39,550 | ₩38,678 | ₩39,081 | -1.19% | 7.1만 |
|---|
| 2026.01.23 | ₩39,684 | ₩39,684 | ₩39,081 | ₩39,148 | -1.35% | 1.5만 |
|---|
| 2026.01.22 | ₩38,960 | ₩39,067 | ₩38,611 | ₩38,906 | -0.14% | 25.4만 |
|---|
| 2026.01.21 | ₩39,027 | ₩39,564 | ₩38,987 | ₩39,094 | +0.17% | 8.7천 |
|---|
| 2026.01.20 | ₩38,316 | ₩38,397 | ₩37,632 | ₩37,793 | -1.37% | 2만 |
|---|
| 2026.01.16 | ₩38,182 | ₩38,182 | ₩37,914 | ₩37,941 | -0.63% | 1.6만 |
|---|
| 2026.01.15 | ₩38,169 | ₩38,558 | ₩37,740 | ₩38,142 | -0.07% | 2만 |
|---|
| 2026.01.14 | ₩38,115 | ₩39,295 | ₩38,115 | ₩38,625 | +1.34% | 1.6만 |
|---|
| 2026.01.13 | ₩37,767 | ₩38,343 | ₩37,767 | ₩37,954 | +0.50% | 1.4만 |
|---|
| 2026.01.12 | ₩37,592 | ₩37,606 | ₩37,311 | ₩37,431 | -0.43% | 1만 |
|---|
| 2026.01.09 | ₩38,182 | ₩38,182 | ₩37,471 | ₩37,539 | -1.69% | 5.8천 |
|---|
| 2026.01.08 | ₩36,948 | ₩38,290 | ₩36,948 | ₩38,021 | +2.90% | 1.5만 |
|---|
| 2026.01.07 | ₩37,378 | ₩37,485 | ₩36,533 | ₩36,841 | -1.44% | 4.3만 |
|---|
| 2026.01.06 | ₩37,713 | ₩37,726 | ₩37,083 | ₩37,163 | -1.46% | 1만 |
|---|
| 2026.01.05 | ₩38,920 | ₩38,920 | ₩37,176 | ₩37,713 | -3.10% | 2.1만 |
|---|
| 2026.01.02 | ₩37,471 | ₩38,236 | ₩37,391 | ₩38,102 | +1.68% | 2.7만 |
|---|
| 2025.12.31 | ₩37,874 | ₩37,874 | ₩37,324 | ₩37,485 | -1.03% | 2.1만 |
|---|
| 2025.12.30 | ₩37,793 | ₩38,008 | ₩37,793 | ₩37,834 | +0.11% | 3.8만 |
|---|
| 2025.12.29 | ₩37,324 | ₩37,565 | ₩37,243 | ₩37,498 | +0.47% | 1만 |
|---|
| 2025.12.26 | ₩37,311 | ₩37,311 | ₩36,881 | ₩37,096 | -0.58% | 1.2만 |
|---|
| 2025.12.24 | ₩37,431 | ₩37,431 | ₩37,163 | ₩37,297 | -0.36% | 6.5천 |
|---|
| 2025.12.23 | ₩37,445 | ₩37,512 | ₩37,190 | ₩37,498 | +0.14% | 6.5천 |
|---|
| 2025.12.22 | ₩37,646 | ₩37,994 | ₩37,351 | ₩37,351 | -0.78% | 1.2만 |
|---|
| 2025.12.19 | ₩37,485 | ₩37,834 | ₩37,471 | ₩37,471 | -0.04% | 4.3천 |
|---|
| 2025.12.18 | ₩38,531 | ₩38,531 | ₩37,418 | ₩37,445 | -2.82% | 1.7만 |
|---|
| 2025.12.17 | ₩38,048 | ₩38,598 | ₩37,874 | ₩38,544 | +1.30% | 6.5만 |
|---|
| 2025.12.16 | ₩38,732 | ₩38,732 | ₩37,552 | ₩37,673 | -2.74% | 1.3만 |
|---|
| 2025.12.15 | ₩39,818 | ₩39,818 | ₩38,880 | ₩39,228 | -1.48% | 1.5만 |
|---|
| 2025.12.12 | ₩40,274 | ₩40,409 | ₩39,738 | ₩39,778 | -1.23% | 2만 |
|---|
| 2025.12.11 | ₩40,328 | ₩40,529 | ₩39,966 | ₩40,100 | -0.57% | 1.7만 |
|---|
| 2025.12.10 | ₩40,637 | ₩40,945 | ₩40,140 | ₩40,878 | +0.59% | 1.9만 |
|---|
| 2025.12.09 | ₩40,382 | ₩40,771 | ₩40,382 | ₩40,650 | +0.66% | 1.2만 |
|---|
| 2025.12.08 | ₩40,918 | ₩41,039 | ₩40,476 | ₩40,502 | -1.02% | 1.2만 |
|---|
| 2025.12.05 | ₩41,200 | ₩41,924 | ₩41,119 | ₩41,119 | -0.20% | 15.5만 |
|---|
| 2025.12.04 | ₩41,106 | ₩41,307 | ₩40,891 | ₩41,119 | +0.03% | 1.3만 |
|---|
| 2025.12.03 | ₩40,543 | ₩41,160 | ₩40,543 | ₩41,160 | +1.52% | 20.2만 |
|---|
| 2025.12.02 | ₩40,891 | ₩40,891 | ₩40,301 | ₩40,315 | -1.41% | 8.1천 |
|---|
| 2025.12.01 | ₩40,610 | ₩41,280 | ₩40,610 | ₩40,945 | +0.83% | 6.9천 |
|---|
| 2025.11.28 | ₩40,073 | ₩40,677 | ₩40,073 | ₩40,663 | +1.47% | 3.6천 |
|---|
| 2025.11.26 | ₩39,403 | ₩40,288 | ₩39,403 | ₩39,953 | +1.40% | 2.2만 |
|---|
| 2025.11.25 | ₩39,134 | ₩39,470 | ₩39,134 | ₩39,336 | +0.51% | 9천 |
|---|
| 2025.11.24 | ₩38,960 | ₩39,590 | ₩38,571 | ₩39,590 | +1.62% | 9.8천 |
|---|
| 2025.11.21 | ₩38,611 | ₩39,188 | ₩38,142 | ₩39,081 | +1.22% | 2.1만 |
|---|
| 2025.11.20 | ₩39,738 | ₩40,462 | ₩38,652 | ₩38,652 | -2.73% | 7.8천 |
|---|
| 2025.11.19 | ₩39,202 | ₩39,590 | ₩39,202 | ₩39,523 | +0.82% | 9.9천 |
|---|
| 2025.11.18 | ₩39,000 | ₩40,020 | ₩38,839 | ₩39,926 | +2.37% | 1만 |
|---|
| 2025.11.17 | ₩39,818 | ₩39,872 | ₩38,960 | ₩39,148 | -1.68% | 9.1천 |
|---|
| 2025.11.14 | ₩39,188 | ₩39,899 | ₩38,772 | ₩39,899 | +1.81% | 1.3만 |
|---|
| 2025.11.13 | ₩39,443 | ₩39,738 | ₩39,054 | ₩39,242 | -0.51% | 1.4만 |
|---|
| 2025.11.12 | ₩39,698 | ₩39,698 | ₩39,148 | ₩39,161 | -1.35% | 7.9천 |
|---|
| 2025.11.11 | ₩39,470 | ₩40,100 | ₩39,403 | ₩39,859 | +0.99% | 1.2만 |
|---|
| 2025.11.10 | ₩38,893 | ₩39,000 | ₩38,290 | ₩38,920 | +0.07% | 1.2만 |
|---|
| 2025.11.07 | ₩37,767 | ₩38,518 | ₩37,485 | ₩38,491 | +1.92% | 2만 |
|---|
| 2025.11.06 | ₩37,498 | ₩38,236 | ₩37,498 | ₩37,606 | +0.29% | 1.7만 |
|---|
| 2025.11.05 | ₩37,391 | ₩37,914 | ₩37,056 | ₩37,069 | -0.86% | 1.7만 |
|---|
| 2025.11.04 | ₩37,243 | ₩37,606 | ₩36,935 | ₩37,471 | +0.61% | 1.6만 |
|---|
| 2025.11.03 | ₩37,632 | ₩37,981 | ₩37,163 | ₩37,981 | +0.93% | 5.3천 |
|---|
| 2025.10.31 | ₩37,351 | ₩37,686 | ₩37,311 | ₩37,619 | +0.72% | 7.7천 |
|---|
| 2025.10.30 | ₩37,257 | ₩37,619 | ₩37,083 | ₩37,203 | -0.14% | 1.1만 |
|---|
| 2025.10.29 | ₩37,445 | ₩37,632 | ₩37,150 | ₩37,324 | -0.32% | 3.3만 |
|---|
| 2025.10.28 | ₩37,860 | ₩37,860 | ₩37,270 | ₩37,270 | -1.56% | 6.2천 |
|---|
| 2025.10.27 | ₩38,357 | ₩38,437 | ₩38,102 | ₩38,169 | -0.49% | 1.4만 |
|---|
| 2025.10.24 | ₩38,705 | ₩38,705 | ₩38,115 | ₩38,115 | -1.52% | 2.8천 |
|---|
| 2025.10.23 | ₩38,142 | ₩38,611 | ₩38,142 | ₩38,518 | +0.98% | 4.8천 |
|---|
| 2025.10.22 | ₩37,243 | ₩37,337 | ₩36,653 | ₩37,203 | -0.11% | 7.4천 |
|---|
| 2025.10.21 | ₩37,364 | ₩37,364 | ₩36,962 | ₩37,002 | -0.97% | 9.3천 |
|---|
| 2025.10.20 | ₩37,042 | ₩37,418 | ₩37,042 | ₩37,324 | +0.76% | 3.7천 |
|---|
| 2025.10.17 | ₩36,801 | ₩37,002 | ₩36,573 | ₩36,895 | +0.26% | 8.2천 |
|---|
| 2025.10.16 | ₩37,740 | ₩37,740 | ₩36,492 | ₩36,747 | -2.63% | 1.5만 |
|---|
| 2025.10.15 | ₩37,860 | ₩38,008 | ₩37,565 | ₩37,592 | -0.71% | 7.7천 |
|---|
| 2025.10.14 | ₩37,217 | ₩37,767 | ₩37,083 | ₩37,539 | +0.86% | 6천 |
|---|
| 2025.10.13 | ₩37,445 | ₩37,994 | ₩37,217 | ₩37,968 | +1.40% | 1만 |
|---|
| 2025.10.10 | ₩38,598 | ₩38,598 | ₩36,922 | ₩36,922 | -4.34% | 1.1만 |
|---|