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 | ₩57,230 | ₩58,088 | ₩56,814 | ₩56,881 | -0.61% | 6.8만 |
| 2026.10.08 | ₩56,881 | ₩57,565 | ₩56,841 | ₩57,484 | +1.06% | 4.4만 |
| 2026.10.07 | ₩56,076 | ₩56,626 | ₩55,379 | ₩55,768 | -0.55% | 3.9만 |
| 2026.10.06 | ₩55,433 | ₩55,969 | ₩55,098 | ₩55,795 | +0.65% | 3만 |
| 2026.10.05 | ₩54,548 | ₩55,822 | ₩54,400 | ₩55,500 | +1.75% | 4.3만 |
| 2026.10.02 | ₩53,716 | ₩54,803 | ₩53,716 | ₩54,695 | +1.82% | 4.4만 |
| 2026.10.01 | ₩53,636 | ₩54,601 | ₩53,636 | ₩54,601 | +1.80% | 6.2만 |
| 2026.09.30 | ₩52,966 | ₩53,489 | ₩52,738 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,818 |
| -0.28% |
| 11.5만 |
| 2026.09.29 | ₩52,268 | ₩52,764 | ₩52,161 | ₩52,577 | +0.59% | 7.3만 |
|---|
| 2026.09.28 | ₩53,783 | ₩53,797 | ₩52,845 | ₩52,966 | -1.52% | 150.2만 |
|---|
| 2026.09.25 | ₩53,153 | ₩53,515 | ₩52,805 | ₩53,341 | +0.35% | 2.7만 |
|---|
| 2026.09.24 | ₩54,011 | ₩54,642 | ₩53,663 | ₩53,958 | -0.10% | 1.7만 |
|---|
| 2026.09.23 | ₩53,596 | ₩54,186 | ₩53,368 | ₩53,489 | -0.20% | 1.8만 |
|---|
| 2026.09.22 | ₩53,341 | ₩54,320 | ₩53,033 | ₩53,153 | -0.35% | 1.1만 |
|---|
| 2026.09.21 | ₩55,138 | ₩55,661 | ₩54,065 | ₩54,065 | -1.95% | 3만 |
|---|
| 2026.09.18 | ₩56,412 | ₩56,613 | ₩56,063 | ₩56,063 | -0.62% | 9.6천 |
|---|
| 2026.09.17 | ₩55,661 | ₩56,693 | ₩55,634 | ₩56,626 | +1.73% | 1.1만 |
|---|
| 2026.09.16 | ₩57,551 | ₩57,551 | ₩56,130 | ₩56,318 | -2.14% | 3.3만 |
|---|
| 2026.09.15 | ₩57,096 | ₩59,013 | ₩57,096 | ₩58,638 | +2.70% | 11.5만 |
|---|
| 2026.09.14 | ₩58,088 | ₩58,249 | ₩56,559 | ₩56,720 | -2.35% | 1.4만 |
|---|
| 2026.09.11 | ₩56,854 | ₩57,578 | ₩56,854 | ₩57,189 | +0.59% | 1.3만 |
|---|
| 2026.09.10 | ₩57,967 | ₩57,967 | ₩56,532 | ₩57,163 | -1.39% | 1.3만 |
|---|
| 2026.09.09 | ₩57,189 | ₩57,189 | ₩56,666 | ₩57,082 | -0.19% | 6.4천 |
|---|
| 2026.09.08 | ₩57,203 | ₩57,203 | ₩56,438 | ₩56,707 | -0.87% | 1.5만 |
|---|
| 2026.09.04 | ₩56,050 | ₩56,117 | ₩55,191 | ₩55,889 | -0.29% | 6.1천 |
|---|
| 2026.09.03 | ₩56,626 | ₩56,935 | ₩56,318 | ₩56,398 | -0.40% | 6.2천 |
|---|
| 2026.09.02 | ₩56,090 | ₩57,002 | ₩56,090 | ₩56,519 | +0.77% | 7.7천 |
|---|
| 2026.09.01 | ₩56,331 | ₩56,331 | ₩55,768 | ₩56,331 | 0.00% | 7천 |
|---|
| 2026.08.31 | ₩55,983 | ₩56,023 | ₩54,668 | ₩55,366 | -1.10% | 6.6천 |
|---|
| 2026.08.28 | ₩54,682 | ₩54,682 | ₩54,333 | ₩54,588 | -0.17% | 2.2만 |
|---|
| 2026.08.27 | ₩54,052 | ₩54,601 | ₩53,489 | ₩54,548 | +0.92% | 1.6만 |
|---|
| 2026.08.26 | ₩53,059 | ₩54,387 | ₩53,059 | ₩54,065 | +1.90% | 1.1만 |
|---|
| 2026.08.25 | ₩54,119 | ₩54,253 | ₩53,636 | ₩53,636 | -0.89% | 2.5만 |
|---|
| 2026.08.24 | ₩55,138 | ₩55,393 | ₩54,172 | ₩54,695 | -0.80% | 3.2만 |
|---|
| 2026.08.21 | ₩55,352 | ₩55,781 | ₩55,017 | ₩55,433 | +0.15% | 4.7만 |
|---|
| 2026.08.20 | ₩55,312 | ₩55,889 | ₩54,803 | ₩54,977 | -0.61% | 1.3만 |
|---|
| 2026.08.19 | ₩54,360 | ₩54,977 | ₩54,347 | ₩54,508 | +0.27% | 1만 |
|---|
| 2026.08.18 | ₩54,333 | ₩54,333 | ₩53,716 | ₩54,186 | -0.27% | 9.7천 |
|---|
| 2026.08.17 | ₩53,100 | ₩53,716 | ₩52,939 | ₩53,690 | +1.11% | 5.6천 |
|---|
| 2026.08.14 | ₩52,831 | ₩53,395 | ₩52,791 | ₩52,899 | +0.13% | 4.2천 |
|---|
| 2026.08.13 | ₩51,973 | ₩52,496 | ₩51,598 | ₩52,496 | +1.01% | 1.6만 |
|---|
| 2026.08.12 | ₩52,040 | ₩52,469 | ₩52,040 | ₩52,456 | +0.80% | 1.6만 |
|---|
| 2026.08.11 | ₩51,544 | ₩52,456 | ₩51,544 | ₩52,335 | +1.53% | 2.1만 |
|---|
| 2026.08.10 | ₩49,533 | ₩51,665 | ₩49,533 | ₩51,611 | +4.20% | 6.8천 |
|---|
| 2026.08.07 | ₩48,621 | ₩49,412 | ₩48,447 | ₩48,876 | +0.52% | 1.3만 |
|---|
| 2026.08.06 | ₩49,278 | ₩49,278 | ₩48,608 | ₩48,956 | -0.65% | 8.5천 |
|---|
| 2026.08.05 | ₩49,761 | ₩49,801 | ₩48,353 | ₩48,353 | -2.83% | 9.7천 |
|---|
| 2026.08.04 | ₩50,244 | ₩50,592 | ₩49,613 | ₩50,498 | +0.51% | 1.2만 |
|---|
| 2026.08.03 | ₩50,673 | ₩51,692 | ₩50,525 | ₩51,075 | +0.79% | 1.9만 |
|---|
| 2026.07.31 | ₩51,330 | ₩51,839 | ₩50,901 | ₩51,812 | +0.94% | 8.9천 |
|---|
| 2026.07.30 | ₩49,855 | ₩50,994 | ₩49,855 | ₩50,994 | +2.29% | 6천 |
|---|
| 2026.07.29 | ₩50,284 | ₩50,579 | ₩49,975 | ₩50,565 | +0.56% | 1.3만 |
|---|
| 2026.07.28 | ₩49,600 | ₩50,016 | ₩48,621 | ₩48,903 | -1.41% | 2.8만 |
|---|
| 2026.07.27 | ₩49,814 | ₩50,485 | ₩49,439 | ₩49,479 | -0.67% | 3.5만 |
|---|
| 2026.07.24 | ₩51,088 | ₩51,705 | ₩50,847 | ₩50,887 | -0.39% | 2.1만 |
|---|
| 2026.07.23 | ₩52,362 | ₩52,362 | ₩51,169 | ₩51,169 | -2.28% | 15.7만 |
|---|
| 2026.07.22 | ₩51,155 | ₩51,759 | ₩51,142 | ₩51,370 | +0.42% | 1.7만 |
|---|
| 2026.07.21 | ₩50,083 | ₩50,512 | ₩49,935 | ₩50,512 | +0.86% | 1.2만 |
|---|
| 2026.07.20 | ₩49,412 | ₩50,069 | ₩49,171 | ₩49,519 | +0.22% | 2.2만 |
|---|
| 2026.07.17 | ₩49,586 | ₩49,814 | ₩48,983 | ₩49,627 | +0.08% | 1.1만 |
|---|
| 2026.07.16 | ₩48,380 | ₩48,983 | ₩48,380 | ₩48,661 | +0.58% | 4.5만 |
|---|
| 2026.07.15 | ₩48,420 | ₩48,420 | ₩47,642 | ₩48,165 | -0.53% | 7.3천 |
|---|
| 2026.07.14 | ₩48,836 | ₩48,849 | ₩47,803 | ₩48,447 | -0.80% | 3.4만 |
|---|
| 2026.07.13 | ₩47,361 | ₩48,648 | ₩47,361 | ₩48,353 | +2.10% | 11.8만 |
|---|
| 2026.07.10 | ₩46,958 | ₩46,958 | ₩46,127 | ₩46,637 | -0.69% | 6천 |
|---|
| 2026.07.09 | ₩47,629 | ₩47,629 | ₩46,891 | ₩46,891 | -1.55% | 2천 |
|---|
| 2026.07.08 | ₩47,320 | ₩48,098 | ₩46,958 | ₩47,776 | +0.96% | 1.9만 |
|---|
| 2026.07.07 | ₩45,738 | ₩46,690 | ₩45,738 | ₩46,489 | +1.64% | 8천 |
|---|
| 2026.07.06 | ₩45,684 | ₩45,819 | ₩45,430 | ₩45,430 | -0.56% | 3.7만 |
|---|
| 2026.07.02 | ₩45,457 | ₩45,966 | ₩45,430 | ₩45,711 | +0.56% | 1.7만 |
|---|
| 2026.07.01 | ₩45,349 | ₩45,644 | ₩45,041 | ₩45,242 | -0.24% | 5.4만 |
|---|
| 2026.06.30 | ₩45,698 | ₩46,020 | ₩45,349 | ₩45,430 | -0.59% | 6.3천 |
|---|
| 2026.06.29 | ₩45,711 | ₩46,127 | ₩45,617 | ₩45,644 | -0.15% | 1.4만 |
|---|
| 2026.06.26 | ₩45,470 | ₩45,926 | ₩45,269 | ₩45,577 | +0.24% | 1.1만 |
|---|
| 2026.06.25 | ₩45,336 | ₩45,805 | ₩45,336 | ₩45,550 | +0.47% | 1.9만 |
|---|
| 2026.06.24 | ₩44,893 | ₩45,188 | ₩44,397 | ₩45,188 | +0.66% | 1.4만 |
|---|
| 2026.06.23 | ₩45,457 | ₩45,765 | ₩45,376 | ₩45,711 | +0.56% | 10.5만 |
|---|
| 2026.06.22 | ₩45,081 | ₩45,591 | ₩44,786 | ₩45,591 | +1.13% | 2.4만 |
|---|
| 2026.06.18 | ₩44,867 | ₩45,162 | ₩44,639 | ₩45,014 | +0.33% | 1.9만 |
|---|
| 2026.06.17 | ₩45,993 | ₩46,422 | ₩45,631 | ₩45,711 | -0.61% | 30.4만 |
|---|
| 2026.06.16 | ₩45,872 | ₩46,315 | ₩45,872 | ₩46,181 | +0.67% | 11.9만 |
|---|
| 2026.06.15 | ₩46,167 | ₩47,079 | ₩46,154 | ₩46,462 | +0.64% | 111.1만 |
|---|
| 2026.06.12 | ₩48,018 | ₩48,849 | ₩48,004 | ₩48,366 | +0.73% | 2.8만 |
|---|
| 2026.06.11 | ₩49,600 | ₩49,640 | ₩47,776 | ₩47,776 | -3.68% | 1.5만 |
|---|
| 2026.06.10 | ₩48,406 | ₩49,640 | ₩48,406 | ₩49,171 | +1.58% | 1.7만 |
|---|
| 2026.06.09 | ₩48,406 | ₩48,406 | ₩47,602 | ₩47,977 | -0.89% | 2.9만 |
|---|
| 2026.06.08 | ₩48,728 | ₩49,359 | ₩48,728 | ₩49,117 | +0.80% | 5.8천 |
|---|
| 2026.06.05 | ₩49,332 | ₩49,332 | ₩48,433 | ₩48,447 | -1.79% | 1.7만 |
|---|
| 2026.06.04 | ₩49,519 | ₩50,056 | ₩49,399 | ₩49,868 | +0.70% | 4.1만 |
|---|
| 2026.06.03 | ₩49,627 | ₩50,364 | ₩49,305 | ₩49,949 | +0.65% | 7.1만 |
|---|
| 2026.06.02 | ₩48,795 | ₩49,519 | ₩48,795 | ₩49,278 | +0.99% | 9.8천 |
|---|
| 2026.06.01 | ₩48,608 | ₩49,613 | ₩48,608 | ₩49,037 | +0.88% | 1.4만 |
|---|
| 2026.05.29 | ₩47,884 | ₩47,977 | ₩47,454 | ₩47,816 | -0.14% | 1.9만 |
|---|
| 2026.05.28 | ₩48,152 | ₩48,353 | ₩47,884 | ₩48,152 | 0.00% | 3.9천 |
|---|
| 2026.05.27 | ₩47,629 | ₩48,246 | ₩47,374 | ₩47,682 | +0.11% | 1.7만 |
|---|
| 2026.05.26 | ₩49,439 | ₩50,217 | ₩48,514 | ₩48,541 | -1.82% | 1.6만 |
|---|
| 2026.05.22 | ₩49,573 | ₩50,297 | ₩49,573 | ₩50,163 | +1.19% | 2.2만 |
|---|
| 2026.05.21 | ₩51,558 | ₩51,558 | ₩49,412 | ₩49,774 | -3.46% | 2.9만 |
|---|
| 2026.05.20 | ₩51,759 | ₩52,349 | ₩50,606 | ₩50,874 | -1.71% | 4.2만 |
|---|
| 2026.05.19 | ₩51,424 | ₩52,134 | ₩51,115 | ₩52,014 | +1.15% | 3.6만 |
|---|
| 2026.05.18 | ₩50,257 | ₩51,544 | ₩50,257 | ₩51,209 | +1.89% | 14.1만 |
|---|
| 2026.05.15 | ₩49,788 | ₩50,471 | ₩49,613 | ₩50,431 | +1.29% | 4.1만 |
|---|
| 2026.05.14 | ₩48,755 | ₩49,412 | ₩48,755 | ₩49,251 | +1.02% | 1.7만 |
|---|
| 2026.05.13 | ₩49,037 | ₩49,037 | ₩48,406 | ₩49,010 | -0.05% | 3.4만 |
|---|
| 2026.05.12 | ₩49,573 | ₩49,573 | ₩48,956 | ₩49,291 | -0.57% | 1.4만 |
|---|
| 2026.05.11 | ₩48,769 | ₩49,278 | ₩48,688 | ₩49,104 | +0.69% | 1.9만 |
|---|
| 2026.05.08 | ₩48,165 | ₩48,701 | ₩48,085 | ₩48,152 | -0.03% | 2.8만 |
|---|
| 2026.05.07 | ₩48,406 | ₩48,406 | ₩47,374 | ₩48,339 | -0.14% | 13.3만 |
|---|
| 2026.05.06 | ₩50,029 | ₩50,418 | ₩49,117 | ₩49,211 | -1.63% | 6만 |
|---|
| 2026.05.05 | ₩52,134 | ₩52,536 | ₩51,812 | ₩52,241 | +0.21% | 6.9만 |
|---|
| 2026.05.04 | ₩51,289 | ₩52,309 | ₩51,289 | ₩52,255 | +1.88% | 4.8만 |
|---|
| 2026.05.01 | ₩51,249 | ₩51,491 | ₩50,190 | ₩51,142 | -0.21% | 5.7만 |
|---|
| 2026.04.30 | ₩50,659 | ₩51,786 | ₩50,659 | ₩51,705 | +2.06% | 3.6만 |
|---|
| 2026.04.29 | ₩50,686 | ₩51,611 | ₩50,592 | ₩51,611 | +1.83% | 14.2만 |
|---|
| 2026.04.28 | ₩49,962 | ₩50,230 | ₩49,654 | ₩49,922 | -0.08% | 3.6만 |
|---|
| 2026.04.27 | ₩49,211 | ₩49,801 | ₩49,131 | ₩49,251 | +0.08% | 3만 |
|---|
| 2026.04.24 | ₩49,050 | ₩49,050 | ₩48,500 | ₩48,903 | -0.30% | 3.8만 |
|---|
| 2026.04.23 | ₩49,238 | ₩49,452 | ₩48,795 | ₩49,184 | -0.11% | 13.2만 |
|---|
| 2026.04.22 | ₩48,272 | ₩48,983 | ₩48,272 | ₩48,916 | +1.33% | 4.6만 |
|---|
| 2026.04.21 | ₩47,012 | ₩48,031 | ₩46,972 | ₩47,951 | +2.00% | 7.9만 |
|---|
| 2026.04.20 | ₩46,958 | ₩47,213 | ₩46,663 | ₩46,851 | -0.23% | 99.9만 |
|---|
| 2026.04.17 | ₩46,717 | ₩46,717 | ₩45,094 | ₩46,529 | -0.40% | 3.4만 |
|---|
| 2026.04.16 | ₩47,857 | ₩48,822 | ₩47,857 | ₩48,782 | +1.93% | 8.8천 |
|---|
| 2026.04.15 | ₩47,468 | ₩48,152 | ₩47,226 | ₩47,857 | +0.82% | 4.3만 |
|---|
| 2026.04.14 | ₩48,836 | ₩48,836 | ₩47,521 | ₩47,696 | -2.33% | 2.8만 |
|---|
| 2026.04.13 | ₩49,949 | ₩50,002 | ₩48,836 | ₩49,211 | -1.48% | 4.3만 |
|---|
| 2026.04.10 | ₩48,701 | ₩49,104 | ₩48,313 | ₩49,090 | +0.80% | 2만 |
|---|
| 2026.04.09 | ₩49,908 | ₩50,445 | ₩48,661 | ₩48,889 | -2.04% | 4.2만 |
|---|
| 2026.04.08 | ₩48,567 | ₩49,841 | ₩48,125 | ₩49,734 | +2.40% | 6.5만 |
|---|
| 2026.04.07 | ₩52,081 | ₩52,617 | ₩52,000 | ₩52,134 | +0.10% | 5.3만 |
|---|
| 2026.04.06 | ₩51,504 | ₩51,893 | ₩51,209 | ₩51,839 | +0.65% | 8.3만 |
|---|
| 2026.04.02 | ₩52,604 | ₩52,617 | ₩51,316 | ₩51,584 | -1.94% | 4.5만 |
|---|
| 2026.04.01 | ₩51,303 | ₩52,067 | ₩50,203 | ₩50,753 | -1.07% | 10.9만 |
|---|
| 2026.03.31 | ₩53,475 | ₩54,052 | ₩51,464 | ₩52,563 | -1.71% | 17.2만 |
|---|
| 2026.03.30 | ₩54,615 | ₩54,628 | ₩53,153 | ₩53,381 | -2.26% | 6.2만 |
|---|
| 2026.03.27 | ₩53,663 | ₩54,132 | ₩53,301 | ₩54,038 | +0.70% | 14.7만 |
|---|
| 2026.03.26 | ₩52,309 | ₩53,676 | ₩52,309 | ₩53,194 | +1.69% | 4.8만 |
|---|
| 2026.03.25 | ₩51,088 | ₩52,107 | ₩51,088 | ₩52,040 | +1.86% | 3만 |
|---|
| 2026.03.24 | ₩50,659 | ₩52,107 | ₩50,659 | ₩51,625 | +1.91% | 6.4만 |
|---|
| 2026.03.23 | ₩49,359 | ₩50,673 | ₩49,010 | ₩50,109 | +1.52% | 15.8만 |
|---|
| 2026.03.20 | ₩50,485 | ₩51,263 | ₩50,123 | ₩50,565 | +0.16% | 4.9만 |
|---|
| 2026.03.19 | ₩49,949 | ₩51,061 | ₩49,734 | ₩50,230 | +0.56% | 8.8만 |
|---|
| 2026.03.18 | ₩49,144 | ₩49,640 | ₩49,104 | ₩49,479 | +0.68% | 2.8만 |
|---|
| 2026.03.17 | ₩48,943 | ₩49,519 | ₩48,916 | ₩48,996 | +0.11% | 5.6만 |
|---|
| 2026.03.16 | ₩48,621 | ₩49,037 | ₩48,165 | ₩48,500 | -0.25% | 4.6만 |
|---|
| 2026.03.13 | ₩47,870 | ₩48,675 | ₩47,656 | ₩48,500 | +1.32% | 4.5만 |
|---|
| 2026.03.12 | ₩48,031 | ₩48,809 | ₩48,031 | ₩48,138 | +0.22% | 4.8만 |
|---|
| 2026.03.11 | ₩46,127 | ₩47,723 | ₩46,127 | ₩47,723 | +3.46% | 2.6만 |
|---|
| 2026.03.10 | ₩46,476 | ₩47,039 | ₩46,033 | ₩46,033 | -0.95% | 2.8만 |
|---|
| 2026.03.09 | ₩47,910 | ₩48,071 | ₩46,717 | ₩46,972 | -1.96% | 11.7만 |
|---|
| 2026.03.06 | ₩47,749 | ₩48,018 | ₩47,079 | ₩47,361 | -0.81% | 4.9만 |
|---|
| 2026.03.05 | ₩46,958 | ₩47,669 | ₩46,864 | ₩47,186 | +0.49% | 3만 |
|---|
| 2026.03.04 | ₩45,617 | ₩46,623 | ₩45,443 | ₩46,543 | +2.03% | 1.3만 |
|---|
| 2026.03.03 | ₩46,851 | ₩47,079 | ₩45,617 | ₩46,127 | -1.55% | 4.1만 |
|---|
| 2026.03.02 | ₩46,704 | ₩46,704 | ₩45,296 | ₩46,301 | -0.86% | 1.9만 |
|---|
| 2026.02.27 | ₩43,968 | ₩44,813 | ₩43,740 | ₩44,799 | +1.89% | 1.8만 |
|---|
| 2026.02.26 | ₩42,453 | ₩43,673 | ₩42,453 | ₩43,526 | +2.53% | 8.2천 |
|---|
| 2026.02.25 | ₩43,539 | ₩43,539 | ₩42,533 | ₩43,029 | -1.17% | 1.9만 |
|---|
| 2026.02.24 | ₩43,365 | ₩43,472 | ₩42,949 | ₩43,472 | +0.25% | 1.5만 |
|---|
| 2026.02.23 | ₩44,384 | ₩44,934 | ₩43,351 | ₩43,633 | -1.69% | 6.9만 |
|---|
| 2026.02.20 | ₩44,062 | ₩44,478 | ₩43,995 | ₩44,451 | +0.88% | 6.1천 |
|---|
| 2026.02.19 | ₩44,116 | ₩44,558 | ₩43,941 | ₩44,344 | +0.52% | 3.3만 |
|---|
| 2026.02.18 | ₩43,204 | ₩43,619 | ₩43,123 | ₩43,579 | +0.87% | 2.2만 |
|---|
| 2026.02.17 | ₩43,619 | ₩43,700 | ₩42,238 | ₩42,882 | -1.69% | 3.2만 |
|---|
| 2026.02.13 | ₩42,399 | ₩43,526 | ₩42,399 | ₩43,459 | +2.50% | 4.1만 |
|---|
| 2026.02.12 | ₩43,687 | ₩43,687 | ₩42,010 | ₩42,386 | -2.98% | 1.6만 |
|---|
| 2026.02.11 | ₩43,231 | ₩43,780 | ₩43,150 | ₩43,780 | +1.27% | 1.8만 |
|---|
| 2026.02.10 | ₩43,003 | ₩43,003 | ₩42,453 | ₩42,654 | -0.81% | 7.5천 |
|---|
| 2026.02.09 | ₩42,775 | ₩43,177 | ₩42,708 | ₩42,976 | +0.47% | 2.2만 |
|---|
| 2026.02.06 | ₩41,997 | ₩43,083 | ₩41,997 | ₩43,056 | +2.52% | 2.5만 |
|---|
| 2026.02.05 | ₩41,715 | ₩41,876 | ₩41,018 | ₩41,662 | -0.13% | 4.9만 |
|---|
| 2026.02.04 | ₩41,112 | ₩42,305 | ₩41,112 | ₩42,225 | +2.71% | 4.2만 |
|---|
| 2026.02.03 | ₩39,624 | ₩40,857 | ₩39,624 | ₩40,857 | +3.11% | 6천 |
|---|
| 2026.02.02 | ₩39,262 | ₩39,919 | ₩39,101 | ₩39,570 | +0.79% | 2.7만 |
|---|
| 2026.01.30 | ₩40,254 | ₩40,669 | ₩39,919 | ₩40,669 | +1.03% | 1.5만 |
|---|
| 2026.01.29 | ₩40,710 | ₩40,978 | ₩40,240 | ₩40,240 | -1.15% | 2.2만 |
|---|
| 2026.01.28 | ₩39,744 | ₩39,785 | ₩39,543 | ₩39,731 | -0.03% | 2.2만 |
|---|
| 2026.01.27 | ₩39,127 | ₩39,503 | ₩38,953 | ₩39,409 | +0.72% | 1.1만 |
|---|
| 2026.01.26 | ₩39,543 | ₩39,543 | ₩38,672 | ₩39,074 | -1.19% | 7.1만 |
|---|
| 2026.01.23 | ₩39,677 | ₩39,677 | ₩39,074 | ₩39,141 | -1.35% | 1.5만 |
|---|
| 2026.01.22 | ₩38,953 | ₩39,060 | ₩38,605 | ₩38,900 | -0.14% | 25.4만 |
|---|
| 2026.01.21 | ₩39,020 | ₩39,557 | ₩38,980 | ₩39,087 | +0.17% | 8.7천 |
|---|
| 2026.01.20 | ₩38,310 | ₩38,390 | ₩37,626 | ₩37,787 | -1.37% | 2만 |
|---|
| 2026.01.16 | ₩38,175 | ₩38,175 | ₩37,907 | ₩37,934 | -0.63% | 1.6만 |
|---|
| 2026.01.15 | ₩38,162 | ₩38,551 | ₩37,733 | ₩38,135 | -0.07% | 2만 |
|---|
| 2026.01.14 | ₩38,108 | ₩39,288 | ₩38,108 | ₩38,618 | +1.34% | 1.6만 |
|---|
| 2026.01.13 | ₩37,760 | ₩38,336 | ₩37,760 | ₩37,947 | +0.50% | 1.4만 |
|---|
| 2026.01.12 | ₩37,585 | ₩37,599 | ₩37,304 | ₩37,425 | -0.43% | 1만 |
|---|
| 2026.01.09 | ₩38,175 | ₩38,175 | ₩37,465 | ₩37,532 | -1.69% | 5.8천 |
|---|
| 2026.01.08 | ₩36,942 | ₩38,283 | ₩36,942 | ₩38,015 | +2.90% | 1.5만 |
|---|
| 2026.01.07 | ₩37,371 | ₩37,478 | ₩36,526 | ₩36,835 | -1.44% | 4.3만 |
|---|
| 2026.01.06 | ₩37,706 | ₩37,720 | ₩37,076 | ₩37,156 | -1.46% | 1만 |
|---|
| 2026.01.05 | ₩38,913 | ₩38,913 | ₩37,170 | ₩37,706 | -3.10% | 2.1만 |
|---|
| 2026.01.02 | ₩37,465 | ₩38,229 | ₩37,384 | ₩38,095 | +1.68% | 2.7만 |
|---|
| 2025.12.31 | ₩37,867 | ₩37,867 | ₩37,317 | ₩37,478 | -1.03% | 2.1만 |
|---|
| 2025.12.30 | ₩37,787 | ₩38,001 | ₩37,787 | ₩37,827 | +0.11% | 3.8만 |
|---|
| 2025.12.29 | ₩37,317 | ₩37,559 | ₩37,237 | ₩37,492 | +0.47% | 1만 |
|---|
| 2025.12.26 | ₩37,304 | ₩37,304 | ₩36,875 | ₩37,089 | -0.58% | 1.2만 |
|---|
| 2025.12.24 | ₩37,425 | ₩37,425 | ₩37,156 | ₩37,290 | -0.36% | 6.5천 |
|---|
| 2025.12.23 | ₩37,438 | ₩37,505 | ₩37,183 | ₩37,492 | +0.14% | 6.5천 |
|---|
| 2025.12.22 | ₩37,639 | ₩37,988 | ₩37,344 | ₩37,344 | -0.78% | 1.2만 |
|---|
| 2025.12.19 | ₩37,478 | ₩37,827 | ₩37,465 | ₩37,465 | -0.04% | 4.3천 |
|---|
| 2025.12.18 | ₩38,524 | ₩38,524 | ₩37,411 | ₩37,438 | -2.82% | 1.7만 |
|---|
| 2025.12.17 | ₩38,041 | ₩38,591 | ₩37,867 | ₩38,537 | +1.30% | 6.5만 |
|---|
| 2025.12.16 | ₩38,725 | ₩38,725 | ₩37,545 | ₩37,666 | -2.74% | 1.3만 |
|---|
| 2025.12.15 | ₩39,811 | ₩39,811 | ₩38,873 | ₩39,221 | -1.48% | 1.5만 |
|---|
| 2025.12.12 | ₩40,267 | ₩40,401 | ₩39,731 | ₩39,771 | -1.23% | 2만 |
|---|
| 2025.12.11 | ₩40,321 | ₩40,522 | ₩39,959 | ₩40,093 | -0.57% | 1.7만 |
|---|
| 2025.12.10 | ₩40,629 | ₩40,938 | ₩40,133 | ₩40,871 | +0.59% | 1.9만 |
|---|
| 2025.12.09 | ₩40,374 | ₩40,763 | ₩40,374 | ₩40,643 | +0.66% | 1.2만 |
|---|
| 2025.12.08 | ₩40,911 | ₩41,032 | ₩40,468 | ₩40,495 | -1.02% | 1.2만 |
|---|
| 2025.12.05 | ₩41,192 | ₩41,917 | ₩41,112 | ₩41,112 | -0.20% | 15.5만 |
|---|
| 2025.12.04 | ₩41,099 | ₩41,300 | ₩40,884 | ₩41,112 | +0.03% | 1.3만 |
|---|
| 2025.12.03 | ₩40,535 | ₩41,152 | ₩40,535 | ₩41,152 | +1.52% | 20.2만 |
|---|
| 2025.12.02 | ₩40,884 | ₩40,884 | ₩40,294 | ₩40,307 | -1.41% | 8.1천 |
|---|
| 2025.12.01 | ₩40,602 | ₩41,273 | ₩40,602 | ₩40,938 | +0.83% | 6.9천 |
|---|
| 2025.11.28 | ₩40,066 | ₩40,669 | ₩40,066 | ₩40,656 | +1.47% | 3.6천 |
|---|
| 2025.11.26 | ₩39,396 | ₩40,281 | ₩39,396 | ₩39,945 | +1.40% | 2.2만 |
|---|
| 2025.11.25 | ₩39,127 | ₩39,463 | ₩39,127 | ₩39,329 | +0.51% | 9천 |
|---|
| 2025.11.24 | ₩38,953 | ₩39,583 | ₩38,564 | ₩39,583 | +1.62% | 9.8천 |
|---|
| 2025.11.21 | ₩38,605 | ₩39,181 | ₩38,135 | ₩39,074 | +1.22% | 2.1만 |
|---|
| 2025.11.20 | ₩39,731 | ₩40,455 | ₩38,645 | ₩38,645 | -2.73% | 7.8천 |
|---|
| 2025.11.19 | ₩39,195 | ₩39,583 | ₩39,195 | ₩39,516 | +0.82% | 9.9천 |
|---|
| 2025.11.18 | ₩38,993 | ₩40,012 | ₩38,832 | ₩39,919 | +2.37% | 1만 |
|---|
| 2025.11.17 | ₩39,811 | ₩39,865 | ₩38,953 | ₩39,141 | -1.68% | 9.1천 |
|---|
| 2025.11.14 | ₩39,181 | ₩39,892 | ₩38,765 | ₩39,892 | +1.81% | 1.3만 |
|---|
| 2025.11.13 | ₩39,436 | ₩39,731 | ₩39,047 | ₩39,235 | -0.51% | 1.4만 |
|---|
| 2025.11.12 | ₩39,691 | ₩39,691 | ₩39,141 | ₩39,154 | -1.35% | 7.9천 |
|---|
| 2025.11.11 | ₩39,463 | ₩40,093 | ₩39,396 | ₩39,852 | +0.99% | 1.2만 |
|---|
| 2025.11.10 | ₩38,886 | ₩38,993 | ₩38,283 | ₩38,913 | +0.07% | 1.2만 |
|---|
| 2025.11.07 | ₩37,760 | ₩38,511 | ₩37,478 | ₩38,484 | +1.92% | 2만 |
|---|
| 2025.11.06 | ₩37,492 | ₩38,229 | ₩37,492 | ₩37,599 | +0.29% | 1.7만 |
|---|
| 2025.11.05 | ₩37,384 | ₩37,907 | ₩37,049 | ₩37,062 | -0.86% | 1.7만 |
|---|
| 2025.11.04 | ₩37,237 | ₩37,599 | ₩36,928 | ₩37,465 | +0.61% | 1.6만 |
|---|
| 2025.11.03 | ₩37,626 | ₩37,974 | ₩37,156 | ₩37,974 | +0.93% | 5.3천 |
|---|
| 2025.10.31 | ₩37,344 | ₩37,679 | ₩37,304 | ₩37,612 | +0.72% | 7.7천 |
|---|
| 2025.10.30 | ₩37,250 | ₩37,612 | ₩37,076 | ₩37,197 | -0.14% | 1.1만 |
|---|
| 2025.10.29 | ₩37,438 | ₩37,626 | ₩37,143 | ₩37,317 | -0.32% | 3.3만 |
|---|
| 2025.10.28 | ₩37,854 | ₩37,854 | ₩37,264 | ₩37,264 | -1.56% | 6.2천 |
|---|
| 2025.10.27 | ₩38,350 | ₩38,430 | ₩38,095 | ₩38,162 | -0.49% | 1.4만 |
|---|
| 2025.10.24 | ₩38,698 | ₩38,698 | ₩38,108 | ₩38,108 | -1.52% | 2.8천 |
|---|
| 2025.10.23 | ₩38,135 | ₩38,605 | ₩38,135 | ₩38,511 | +0.98% | 4.8천 |
|---|
| 2025.10.22 | ₩37,237 | ₩37,331 | ₩36,647 | ₩37,197 | -0.11% | 7.4천 |
|---|
| 2025.10.21 | ₩37,357 | ₩37,357 | ₩36,955 | ₩36,995 | -0.97% | 9.3천 |
|---|
| 2025.10.20 | ₩37,036 | ₩37,411 | ₩37,036 | ₩37,317 | +0.76% | 3.7천 |
|---|
| 2025.10.17 | ₩36,794 | ₩36,995 | ₩36,566 | ₩36,888 | +0.26% | 8.2천 |
|---|
| 2025.10.16 | ₩37,733 | ₩37,733 | ₩36,486 | ₩36,741 | -2.63% | 1.5만 |
|---|
| 2025.10.15 | ₩37,854 | ₩38,001 | ₩37,559 | ₩37,585 | -0.71% | 7.7천 |
|---|
| 2025.10.14 | ₩37,210 | ₩37,760 | ₩37,076 | ₩37,532 | +0.86% | 6천 |
|---|
| 2025.10.13 | ₩37,438 | ₩37,988 | ₩37,210 | ₩37,961 | +1.40% | 1만 |
|---|
| 2025.10.10 | ₩38,591 | ₩38,591 | ₩36,915 | ₩36,915 | -4.34% | 1.1만 |
|---|