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 | ₩57,238 | ₩58,096 | ₩56,822 | ₩56,889 | -0.61% | 6.8만 |
| 2026.10.08 | ₩56,889 | ₩57,573 | ₩56,849 | ₩57,493 | +1.06% | 4.4만 |
| 2026.10.07 | ₩56,085 | ₩56,635 | ₩55,387 | ₩55,776 | -0.55% | 3.9만 |
| 2026.10.06 | ₩55,441 | ₩55,978 | ₩55,106 | ₩55,803 | +0.65% | 3만 |
| 2026.10.05 | ₩54,556 | ₩55,830 | ₩54,408 | ₩55,508 | +1.75% | 4.3만 |
| 2026.10.02 | ₩53,724 | ₩54,811 | ₩53,724 | ₩54,703 | +1.82% | 4.4만 |
| 2026.10.01 | ₩53,644 | ₩54,610 | ₩53,644 | ₩54,610 | +1.80% | 6.2만 |
| 2026.09.30 | ₩52,973 | ₩53,496 | ₩52,745 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,826 |
| -0.28% |
| 11.5만 |
| 2026.09.29 | ₩52,276 | ₩52,772 | ₩52,169 | ₩52,585 | +0.59% | 7.3만 |
|---|
| 2026.09.28 | ₩53,792 | ₩53,805 | ₩52,853 | ₩52,973 | -1.52% | 150.2만 |
|---|
| 2026.09.25 | ₩53,161 | ₩53,523 | ₩52,813 | ₩53,349 | +0.35% | 2.7만 |
|---|
| 2026.09.24 | ₩54,020 | ₩54,650 | ₩53,671 | ₩53,966 | -0.10% | 1.7만 |
|---|
| 2026.09.23 | ₩53,604 | ₩54,194 | ₩53,376 | ₩53,496 | -0.20% | 1.8만 |
|---|
| 2026.09.22 | ₩53,349 | ₩54,328 | ₩53,041 | ₩53,161 | -0.35% | 1.1만 |
|---|
| 2026.09.21 | ₩55,146 | ₩55,669 | ₩54,073 | ₩54,073 | -1.95% | 3만 |
|---|
| 2026.09.18 | ₩56,420 | ₩56,621 | ₩56,071 | ₩56,071 | -0.62% | 9.6천 |
|---|
| 2026.09.17 | ₩55,669 | ₩56,702 | ₩55,642 | ₩56,635 | +1.73% | 1.1만 |
|---|
| 2026.09.16 | ₩57,560 | ₩57,560 | ₩56,138 | ₩56,326 | -2.14% | 3.3만 |
|---|
| 2026.09.15 | ₩57,104 | ₩59,022 | ₩57,104 | ₩58,646 | +2.70% | 11.5만 |
|---|
| 2026.09.14 | ₩58,096 | ₩58,257 | ₩56,568 | ₩56,729 | -2.35% | 1.4만 |
|---|
| 2026.09.11 | ₩56,863 | ₩57,587 | ₩56,863 | ₩57,198 | +0.59% | 1.3만 |
|---|
| 2026.09.10 | ₩57,976 | ₩57,976 | ₩56,541 | ₩57,171 | -1.39% | 1.3만 |
|---|
| 2026.09.09 | ₩57,198 | ₩57,198 | ₩56,675 | ₩57,091 | -0.19% | 6.4천 |
|---|
| 2026.09.08 | ₩57,211 | ₩57,211 | ₩56,447 | ₩56,715 | -0.87% | 1.5만 |
|---|
| 2026.09.04 | ₩56,058 | ₩56,125 | ₩55,200 | ₩55,897 | -0.29% | 6.1천 |
|---|
| 2026.09.03 | ₩56,635 | ₩56,943 | ₩56,326 | ₩56,407 | -0.40% | 6.2천 |
|---|
| 2026.09.02 | ₩56,098 | ₩57,010 | ₩56,098 | ₩56,527 | +0.77% | 7.7천 |
|---|
| 2026.09.01 | ₩56,340 | ₩56,340 | ₩55,776 | ₩56,340 | 0.00% | 7천 |
|---|
| 2026.08.31 | ₩55,991 | ₩56,031 | ₩54,677 | ₩55,374 | -1.10% | 6.6천 |
|---|
| 2026.08.28 | ₩54,690 | ₩54,690 | ₩54,341 | ₩54,596 | -0.17% | 2.2만 |
|---|
| 2026.08.27 | ₩54,060 | ₩54,610 | ₩53,496 | ₩54,556 | +0.92% | 1.6만 |
|---|
| 2026.08.26 | ₩53,067 | ₩54,395 | ₩53,067 | ₩54,073 | +1.90% | 1.1만 |
|---|
| 2026.08.25 | ₩54,127 | ₩54,261 | ₩53,644 | ₩53,644 | -0.89% | 2.5만 |
|---|
| 2026.08.24 | ₩55,146 | ₩55,401 | ₩54,180 | ₩54,703 | -0.80% | 3.2만 |
|---|
| 2026.08.21 | ₩55,361 | ₩55,790 | ₩55,025 | ₩55,441 | +0.15% | 4.7만 |
|---|
| 2026.08.20 | ₩55,320 | ₩55,897 | ₩54,811 | ₩54,985 | -0.61% | 1.3만 |
|---|
| 2026.08.19 | ₩54,368 | ₩54,985 | ₩54,355 | ₩54,516 | +0.27% | 1만 |
|---|
| 2026.08.18 | ₩54,341 | ₩54,341 | ₩53,724 | ₩54,194 | -0.27% | 9.7천 |
|---|
| 2026.08.17 | ₩53,108 | ₩53,724 | ₩52,947 | ₩53,698 | +1.11% | 5.6천 |
|---|
| 2026.08.14 | ₩52,839 | ₩53,403 | ₩52,799 | ₩52,906 | +0.13% | 4.2천 |
|---|
| 2026.08.13 | ₩51,981 | ₩52,504 | ₩51,606 | ₩52,504 | +1.01% | 1.6만 |
|---|
| 2026.08.12 | ₩52,048 | ₩52,477 | ₩52,048 | ₩52,464 | +0.80% | 1.6만 |
|---|
| 2026.08.11 | ₩51,552 | ₩52,464 | ₩51,552 | ₩52,343 | +1.53% | 2.1만 |
|---|
| 2026.08.10 | ₩49,540 | ₩51,673 | ₩49,540 | ₩51,619 | +4.20% | 6.8천 |
|---|
| 2026.08.07 | ₩48,628 | ₩49,420 | ₩48,454 | ₩48,883 | +0.52% | 1.3만 |
|---|
| 2026.08.06 | ₩49,285 | ₩49,285 | ₩48,615 | ₩48,964 | -0.65% | 8.5천 |
|---|
| 2026.08.05 | ₩49,768 | ₩49,808 | ₩48,360 | ₩48,360 | -2.83% | 9.7천 |
|---|
| 2026.08.04 | ₩50,251 | ₩50,600 | ₩49,621 | ₩50,506 | +0.51% | 1.2만 |
|---|
| 2026.08.03 | ₩50,680 | ₩51,699 | ₩50,533 | ₩51,082 | +0.79% | 1.9만 |
|---|
| 2026.07.31 | ₩51,337 | ₩51,847 | ₩50,908 | ₩51,820 | +0.94% | 8.9천 |
|---|
| 2026.07.30 | ₩49,862 | ₩51,002 | ₩49,862 | ₩51,002 | +2.29% | 6천 |
|---|
| 2026.07.29 | ₩50,291 | ₩50,586 | ₩49,983 | ₩50,573 | +0.56% | 1.3만 |
|---|
| 2026.07.28 | ₩49,607 | ₩50,023 | ₩48,628 | ₩48,910 | -1.41% | 2.8만 |
|---|
| 2026.07.27 | ₩49,822 | ₩50,492 | ₩49,446 | ₩49,487 | -0.67% | 3.5만 |
|---|
| 2026.07.24 | ₩51,096 | ₩51,713 | ₩50,855 | ₩50,895 | -0.39% | 2.1만 |
|---|
| 2026.07.23 | ₩52,370 | ₩52,370 | ₩51,176 | ₩51,176 | -2.28% | 15.7만 |
|---|
| 2026.07.22 | ₩51,163 | ₩51,766 | ₩51,150 | ₩51,378 | +0.42% | 1.7만 |
|---|
| 2026.07.21 | ₩50,090 | ₩50,519 | ₩49,943 | ₩50,519 | +0.86% | 1.2만 |
|---|
| 2026.07.20 | ₩49,420 | ₩50,077 | ₩49,178 | ₩49,527 | +0.22% | 2.2만 |
|---|
| 2026.07.17 | ₩49,594 | ₩49,822 | ₩48,990 | ₩49,634 | +0.08% | 1.1만 |
|---|
| 2026.07.16 | ₩48,387 | ₩48,990 | ₩48,387 | ₩48,669 | +0.58% | 4.5만 |
|---|
| 2026.07.15 | ₩48,427 | ₩48,427 | ₩47,649 | ₩48,172 | -0.53% | 7.3천 |
|---|
| 2026.07.14 | ₩48,843 | ₩48,856 | ₩47,810 | ₩48,454 | -0.80% | 3.4만 |
|---|
| 2026.07.13 | ₩47,368 | ₩48,655 | ₩47,368 | ₩48,360 | +2.10% | 11.8만 |
|---|
| 2026.07.10 | ₩46,965 | ₩46,965 | ₩46,134 | ₩46,643 | -0.69% | 6천 |
|---|
| 2026.07.09 | ₩47,636 | ₩47,636 | ₩46,898 | ₩46,898 | -1.55% | 2천 |
|---|
| 2026.07.08 | ₩47,327 | ₩48,105 | ₩46,965 | ₩47,783 | +0.96% | 1.9만 |
|---|
| 2026.07.07 | ₩45,745 | ₩46,697 | ₩45,745 | ₩46,496 | +1.64% | 8천 |
|---|
| 2026.07.06 | ₩45,691 | ₩45,825 | ₩45,436 | ₩45,436 | -0.56% | 3.7만 |
|---|
| 2026.07.02 | ₩45,463 | ₩45,973 | ₩45,436 | ₩45,718 | +0.56% | 1.7만 |
|---|
| 2026.07.01 | ₩45,356 | ₩45,651 | ₩45,048 | ₩45,249 | -0.24% | 5.4만 |
|---|
| 2026.06.30 | ₩45,705 | ₩46,027 | ₩45,356 | ₩45,436 | -0.59% | 6.3천 |
|---|
| 2026.06.29 | ₩45,718 | ₩46,134 | ₩45,624 | ₩45,651 | -0.15% | 1.4만 |
|---|
| 2026.06.26 | ₩45,477 | ₩45,933 | ₩45,276 | ₩45,584 | +0.24% | 1.1만 |
|---|
| 2026.06.25 | ₩45,343 | ₩45,812 | ₩45,343 | ₩45,557 | +0.47% | 1.9만 |
|---|
| 2026.06.24 | ₩44,900 | ₩45,195 | ₩44,404 | ₩45,195 | +0.66% | 1.4만 |
|---|
| 2026.06.23 | ₩45,463 | ₩45,772 | ₩45,383 | ₩45,718 | +0.56% | 10.5만 |
|---|
| 2026.06.22 | ₩45,088 | ₩45,597 | ₩44,793 | ₩45,597 | +1.13% | 2.4만 |
|---|
| 2026.06.18 | ₩44,873 | ₩45,168 | ₩44,645 | ₩45,021 | +0.33% | 1.9만 |
|---|
| 2026.06.17 | ₩46,000 | ₩46,429 | ₩45,638 | ₩45,718 | -0.61% | 30.4만 |
|---|
| 2026.06.16 | ₩45,879 | ₩46,322 | ₩45,879 | ₩46,187 | +0.67% | 11.9만 |
|---|
| 2026.06.15 | ₩46,174 | ₩47,086 | ₩46,161 | ₩46,469 | +0.64% | 111.1만 |
|---|
| 2026.06.12 | ₩48,025 | ₩48,856 | ₩48,011 | ₩48,373 | +0.73% | 2.8만 |
|---|
| 2026.06.11 | ₩49,607 | ₩49,648 | ₩47,783 | ₩47,783 | -3.68% | 1.5만 |
|---|
| 2026.06.10 | ₩48,414 | ₩49,648 | ₩48,414 | ₩49,178 | +1.58% | 1.7만 |
|---|
| 2026.06.09 | ₩48,414 | ₩48,414 | ₩47,609 | ₩47,985 | -0.89% | 2.9만 |
|---|
| 2026.06.08 | ₩48,736 | ₩49,366 | ₩48,736 | ₩49,124 | +0.80% | 5.8천 |
|---|
| 2026.06.05 | ₩49,339 | ₩49,339 | ₩48,441 | ₩48,454 | -1.79% | 1.7만 |
|---|
| 2026.06.04 | ₩49,527 | ₩50,063 | ₩49,406 | ₩49,876 | +0.70% | 4.1만 |
|---|
| 2026.06.03 | ₩49,634 | ₩50,372 | ₩49,312 | ₩49,956 | +0.65% | 7.1만 |
|---|
| 2026.06.02 | ₩48,803 | ₩49,527 | ₩48,803 | ₩49,285 | +0.99% | 9.8천 |
|---|
| 2026.06.01 | ₩48,615 | ₩49,621 | ₩48,615 | ₩49,044 | +0.88% | 1.4만 |
|---|
| 2026.05.29 | ₩47,891 | ₩47,985 | ₩47,462 | ₩47,824 | -0.14% | 1.9만 |
|---|
| 2026.05.28 | ₩48,159 | ₩48,360 | ₩47,891 | ₩48,159 | 0.00% | 3.9천 |
|---|
| 2026.05.27 | ₩47,636 | ₩48,253 | ₩47,381 | ₩47,690 | +0.11% | 1.7만 |
|---|
| 2026.05.26 | ₩49,446 | ₩50,224 | ₩48,521 | ₩48,548 | -1.82% | 1.6만 |
|---|
| 2026.05.22 | ₩49,580 | ₩50,305 | ₩49,580 | ₩50,171 | +1.19% | 2.2만 |
|---|
| 2026.05.21 | ₩51,565 | ₩51,565 | ₩49,420 | ₩49,782 | -3.46% | 2.9만 |
|---|
| 2026.05.20 | ₩51,766 | ₩52,357 | ₩50,613 | ₩50,881 | -1.71% | 4.2만 |
|---|
| 2026.05.19 | ₩51,431 | ₩52,142 | ₩51,123 | ₩52,021 | +1.15% | 3.6만 |
|---|
| 2026.05.18 | ₩50,264 | ₩51,552 | ₩50,264 | ₩51,217 | +1.89% | 14.1만 |
|---|
| 2026.05.15 | ₩49,795 | ₩50,479 | ₩49,621 | ₩50,439 | +1.29% | 4.1만 |
|---|
| 2026.05.14 | ₩48,762 | ₩49,420 | ₩48,762 | ₩49,259 | +1.02% | 1.7만 |
|---|
| 2026.05.13 | ₩49,044 | ₩49,044 | ₩48,414 | ₩49,017 | -0.05% | 3.4만 |
|---|
| 2026.05.12 | ₩49,580 | ₩49,580 | ₩48,964 | ₩49,299 | -0.57% | 1.4만 |
|---|
| 2026.05.11 | ₩48,776 | ₩49,285 | ₩48,695 | ₩49,111 | +0.69% | 1.9만 |
|---|
| 2026.05.08 | ₩48,172 | ₩48,709 | ₩48,092 | ₩48,159 | -0.03% | 2.8만 |
|---|
| 2026.05.07 | ₩48,414 | ₩48,414 | ₩47,381 | ₩48,347 | -0.14% | 13.3만 |
|---|
| 2026.05.06 | ₩50,036 | ₩50,425 | ₩49,124 | ₩49,218 | -1.63% | 6만 |
|---|
| 2026.05.05 | ₩52,142 | ₩52,544 | ₩51,820 | ₩52,249 | +0.21% | 6.9만 |
|---|
| 2026.05.04 | ₩51,297 | ₩52,316 | ₩51,297 | ₩52,263 | +1.88% | 4.8만 |
|---|
| 2026.05.01 | ₩51,257 | ₩51,498 | ₩50,197 | ₩51,150 | -0.21% | 5.7만 |
|---|
| 2026.04.30 | ₩50,667 | ₩51,793 | ₩50,667 | ₩51,713 | +2.06% | 3.6만 |
|---|
| 2026.04.29 | ₩50,694 | ₩51,619 | ₩50,600 | ₩51,619 | +1.83% | 14.2만 |
|---|
| 2026.04.28 | ₩49,969 | ₩50,238 | ₩49,661 | ₩49,929 | -0.08% | 3.6만 |
|---|
| 2026.04.27 | ₩49,218 | ₩49,808 | ₩49,138 | ₩49,259 | +0.08% | 3만 |
|---|
| 2026.04.24 | ₩49,057 | ₩49,057 | ₩48,508 | ₩48,910 | -0.30% | 3.8만 |
|---|
| 2026.04.23 | ₩49,245 | ₩49,460 | ₩48,803 | ₩49,192 | -0.11% | 13.2만 |
|---|
| 2026.04.22 | ₩48,280 | ₩48,990 | ₩48,280 | ₩48,923 | +1.33% | 4.6만 |
|---|
| 2026.04.21 | ₩47,019 | ₩48,038 | ₩46,979 | ₩47,958 | +2.00% | 7.9만 |
|---|
| 2026.04.20 | ₩46,965 | ₩47,220 | ₩46,670 | ₩46,858 | -0.23% | 99.9만 |
|---|
| 2026.04.17 | ₩46,724 | ₩46,724 | ₩45,101 | ₩46,536 | -0.40% | 3.4만 |
|---|
| 2026.04.16 | ₩47,864 | ₩48,829 | ₩47,864 | ₩48,789 | +1.93% | 8.8천 |
|---|
| 2026.04.15 | ₩47,475 | ₩48,159 | ₩47,234 | ₩47,864 | +0.82% | 4.3만 |
|---|
| 2026.04.14 | ₩48,843 | ₩48,843 | ₩47,529 | ₩47,703 | -2.33% | 2.8만 |
|---|
| 2026.04.13 | ₩49,956 | ₩50,010 | ₩48,843 | ₩49,218 | -1.48% | 4.3만 |
|---|
| 2026.04.10 | ₩48,709 | ₩49,111 | ₩48,320 | ₩49,098 | +0.80% | 2만 |
|---|
| 2026.04.09 | ₩49,916 | ₩50,452 | ₩48,669 | ₩48,897 | -2.04% | 4.2만 |
|---|
| 2026.04.08 | ₩48,575 | ₩49,849 | ₩48,132 | ₩49,741 | +2.40% | 6.5만 |
|---|
| 2026.04.07 | ₩52,088 | ₩52,625 | ₩52,008 | ₩52,142 | +0.10% | 5.3만 |
|---|
| 2026.04.06 | ₩51,512 | ₩51,901 | ₩51,217 | ₩51,847 | +0.65% | 8.3만 |
|---|
| 2026.04.02 | ₩52,611 | ₩52,625 | ₩51,324 | ₩51,592 | -1.94% | 4.5만 |
|---|
| 2026.04.01 | ₩51,310 | ₩52,075 | ₩50,211 | ₩50,761 | -1.07% | 10.9만 |
|---|
| 2026.03.31 | ₩53,483 | ₩54,060 | ₩51,471 | ₩52,571 | -1.71% | 17.2만 |
|---|
| 2026.03.30 | ₩54,623 | ₩54,636 | ₩53,161 | ₩53,389 | -2.26% | 6.2만 |
|---|
| 2026.03.27 | ₩53,671 | ₩54,140 | ₩53,309 | ₩54,046 | +0.70% | 14.7만 |
|---|
| 2026.03.26 | ₩52,316 | ₩53,684 | ₩52,316 | ₩53,201 | +1.69% | 4.8만 |
|---|
| 2026.03.25 | ₩51,096 | ₩52,115 | ₩51,096 | ₩52,048 | +1.86% | 3만 |
|---|
| 2026.03.24 | ₩50,667 | ₩52,115 | ₩50,667 | ₩51,632 | +1.91% | 6.4만 |
|---|
| 2026.03.23 | ₩49,366 | ₩50,680 | ₩49,017 | ₩50,117 | +1.52% | 15.8만 |
|---|
| 2026.03.20 | ₩50,492 | ₩51,270 | ₩50,130 | ₩50,573 | +0.16% | 4.9만 |
|---|
| 2026.03.19 | ₩49,956 | ₩51,069 | ₩49,741 | ₩50,238 | +0.56% | 8.8만 |
|---|
| 2026.03.18 | ₩49,151 | ₩49,648 | ₩49,111 | ₩49,487 | +0.68% | 2.8만 |
|---|
| 2026.03.17 | ₩48,950 | ₩49,527 | ₩48,923 | ₩49,004 | +0.11% | 5.6만 |
|---|
| 2026.03.16 | ₩48,628 | ₩49,044 | ₩48,172 | ₩48,508 | -0.25% | 4.6만 |
|---|
| 2026.03.13 | ₩47,877 | ₩48,682 | ₩47,663 | ₩48,508 | +1.32% | 4.5만 |
|---|
| 2026.03.12 | ₩48,038 | ₩48,816 | ₩48,038 | ₩48,145 | +0.22% | 4.8만 |
|---|
| 2026.03.11 | ₩46,134 | ₩47,730 | ₩46,134 | ₩47,730 | +3.46% | 2.6만 |
|---|
| 2026.03.10 | ₩46,483 | ₩47,046 | ₩46,040 | ₩46,040 | -0.95% | 2.8만 |
|---|
| 2026.03.09 | ₩47,918 | ₩48,078 | ₩46,724 | ₩46,979 | -1.96% | 11.7만 |
|---|
| 2026.03.06 | ₩47,757 | ₩48,025 | ₩47,086 | ₩47,368 | -0.81% | 4.9만 |
|---|
| 2026.03.05 | ₩46,965 | ₩47,676 | ₩46,871 | ₩47,193 | +0.49% | 3만 |
|---|
| 2026.03.04 | ₩45,624 | ₩46,630 | ₩45,450 | ₩46,550 | +2.03% | 1.3만 |
|---|
| 2026.03.03 | ₩46,858 | ₩47,086 | ₩45,624 | ₩46,134 | -1.55% | 4.1만 |
|---|
| 2026.03.02 | ₩46,711 | ₩46,711 | ₩45,302 | ₩46,308 | -0.86% | 1.9만 |
|---|
| 2026.02.27 | ₩43,975 | ₩44,820 | ₩43,747 | ₩44,806 | +1.89% | 1.8만 |
|---|
| 2026.02.26 | ₩42,459 | ₩43,680 | ₩42,459 | ₩43,532 | +2.53% | 8.2천 |
|---|
| 2026.02.25 | ₩43,546 | ₩43,546 | ₩42,540 | ₩43,036 | -1.17% | 1.9만 |
|---|
| 2026.02.24 | ₩43,371 | ₩43,478 | ₩42,955 | ₩43,478 | +0.25% | 1.5만 |
|---|
| 2026.02.23 | ₩44,390 | ₩44,940 | ₩43,358 | ₩43,639 | -1.69% | 6.9만 |
|---|
| 2026.02.20 | ₩44,069 | ₩44,484 | ₩44,001 | ₩44,457 | +0.88% | 6.1천 |
|---|
| 2026.02.19 | ₩44,122 | ₩44,565 | ₩43,948 | ₩44,350 | +0.52% | 3.3만 |
|---|
| 2026.02.18 | ₩43,210 | ₩43,626 | ₩43,130 | ₩43,586 | +0.87% | 2.2만 |
|---|
| 2026.02.17 | ₩43,626 | ₩43,706 | ₩42,245 | ₩42,888 | -1.69% | 3.2만 |
|---|
| 2026.02.13 | ₩42,406 | ₩43,532 | ₩42,406 | ₩43,465 | +2.50% | 4.1만 |
|---|
| 2026.02.12 | ₩43,693 | ₩43,693 | ₩42,017 | ₩42,392 | -2.98% | 1.6만 |
|---|
| 2026.02.11 | ₩43,237 | ₩43,787 | ₩43,157 | ₩43,787 | +1.27% | 1.8만 |
|---|
| 2026.02.10 | ₩43,009 | ₩43,009 | ₩42,459 | ₩42,660 | -0.81% | 7.5천 |
|---|
| 2026.02.09 | ₩42,781 | ₩43,183 | ₩42,714 | ₩42,982 | +0.47% | 2.2만 |
|---|
| 2026.02.06 | ₩42,003 | ₩43,090 | ₩42,003 | ₩43,063 | +2.52% | 2.5만 |
|---|
| 2026.02.05 | ₩41,722 | ₩41,883 | ₩41,024 | ₩41,668 | -0.13% | 4.9만 |
|---|
| 2026.02.04 | ₩41,118 | ₩42,312 | ₩41,118 | ₩42,231 | +2.71% | 4.2만 |
|---|
| 2026.02.03 | ₩39,630 | ₩40,863 | ₩39,630 | ₩40,863 | +3.11% | 6천 |
|---|
| 2026.02.02 | ₩39,267 | ₩39,925 | ₩39,106 | ₩39,576 | +0.79% | 2.7만 |
|---|
| 2026.01.30 | ₩40,260 | ₩40,676 | ₩39,925 | ₩40,676 | +1.03% | 1.5만 |
|---|
| 2026.01.29 | ₩40,716 | ₩40,984 | ₩40,246 | ₩40,246 | -1.15% | 2.2만 |
|---|
| 2026.01.28 | ₩39,750 | ₩39,790 | ₩39,549 | ₩39,737 | -0.03% | 2.2만 |
|---|
| 2026.01.27 | ₩39,133 | ₩39,509 | ₩38,959 | ₩39,415 | +0.72% | 1.1만 |
|---|
| 2026.01.26 | ₩39,549 | ₩39,549 | ₩38,677 | ₩39,080 | -1.19% | 7.1만 |
|---|
| 2026.01.23 | ₩39,683 | ₩39,683 | ₩39,080 | ₩39,147 | -1.35% | 1.5만 |
|---|
| 2026.01.22 | ₩38,959 | ₩39,066 | ₩38,610 | ₩38,905 | -0.14% | 25.4만 |
|---|
| 2026.01.21 | ₩39,026 | ₩39,562 | ₩38,986 | ₩39,093 | +0.17% | 8.7천 |
|---|
| 2026.01.20 | ₩38,315 | ₩38,396 | ₩37,631 | ₩37,792 | -1.37% | 2만 |
|---|
| 2026.01.16 | ₩38,181 | ₩38,181 | ₩37,913 | ₩37,940 | -0.63% | 1.6만 |
|---|
| 2026.01.15 | ₩38,168 | ₩38,557 | ₩37,739 | ₩38,141 | -0.07% | 2만 |
|---|
| 2026.01.14 | ₩38,114 | ₩39,294 | ₩38,114 | ₩38,624 | +1.34% | 1.6만 |
|---|
| 2026.01.13 | ₩37,765 | ₩38,342 | ₩37,765 | ₩37,953 | +0.50% | 1.4만 |
|---|
| 2026.01.12 | ₩37,591 | ₩37,604 | ₩37,309 | ₩37,430 | -0.43% | 1만 |
|---|
| 2026.01.09 | ₩38,181 | ₩38,181 | ₩37,470 | ₩37,537 | -1.69% | 5.8천 |
|---|
| 2026.01.08 | ₩36,947 | ₩38,288 | ₩36,947 | ₩38,020 | +2.90% | 1.5만 |
|---|
| 2026.01.07 | ₩37,376 | ₩37,484 | ₩36,532 | ₩36,840 | -1.44% | 4.3만 |
|---|
| 2026.01.06 | ₩37,712 | ₩37,725 | ₩37,081 | ₩37,162 | -1.46% | 1만 |
|---|
| 2026.01.05 | ₩38,919 | ₩38,919 | ₩37,175 | ₩37,712 | -3.10% | 2.1만 |
|---|
| 2026.01.02 | ₩37,470 | ₩38,235 | ₩37,390 | ₩38,101 | +1.68% | 2.7만 |
|---|
| 2025.12.31 | ₩37,873 | ₩37,873 | ₩37,323 | ₩37,484 | -1.03% | 2.1만 |
|---|
| 2025.12.30 | ₩37,792 | ₩38,007 | ₩37,792 | ₩37,832 | +0.11% | 3.8만 |
|---|
| 2025.12.29 | ₩37,323 | ₩37,564 | ₩37,242 | ₩37,497 | +0.47% | 1만 |
|---|
| 2025.12.26 | ₩37,309 | ₩37,309 | ₩36,880 | ₩37,095 | -0.58% | 1.2만 |
|---|
| 2025.12.24 | ₩37,430 | ₩37,430 | ₩37,162 | ₩37,296 | -0.36% | 6.5천 |
|---|
| 2025.12.23 | ₩37,444 | ₩37,511 | ₩37,189 | ₩37,497 | +0.14% | 6.5천 |
|---|
| 2025.12.22 | ₩37,645 | ₩37,993 | ₩37,350 | ₩37,350 | -0.78% | 1.2만 |
|---|
| 2025.12.19 | ₩37,484 | ₩37,832 | ₩37,470 | ₩37,470 | -0.04% | 4.3천 |
|---|
| 2025.12.18 | ₩38,530 | ₩38,530 | ₩37,417 | ₩37,444 | -2.82% | 1.7만 |
|---|
| 2025.12.17 | ₩38,047 | ₩38,597 | ₩37,873 | ₩38,543 | +1.30% | 6.5만 |
|---|
| 2025.12.16 | ₩38,731 | ₩38,731 | ₩37,551 | ₩37,671 | -2.74% | 1.3만 |
|---|
| 2025.12.15 | ₩39,817 | ₩39,817 | ₩38,878 | ₩39,227 | -1.48% | 1.5만 |
|---|
| 2025.12.12 | ₩40,273 | ₩40,407 | ₩39,737 | ₩39,777 | -1.23% | 2만 |
|---|
| 2025.12.11 | ₩40,327 | ₩40,528 | ₩39,965 | ₩40,099 | -0.57% | 1.7만 |
|---|
| 2025.12.10 | ₩40,635 | ₩40,944 | ₩40,139 | ₩40,877 | +0.59% | 1.9만 |
|---|
| 2025.12.09 | ₩40,381 | ₩40,769 | ₩40,381 | ₩40,649 | +0.66% | 1.2만 |
|---|
| 2025.12.08 | ₩40,917 | ₩41,038 | ₩40,474 | ₩40,501 | -1.02% | 1.2만 |
|---|
| 2025.12.05 | ₩41,199 | ₩41,923 | ₩41,118 | ₩41,118 | -0.20% | 15.5만 |
|---|
| 2025.12.04 | ₩41,105 | ₩41,306 | ₩40,890 | ₩41,118 | +0.03% | 1.3만 |
|---|
| 2025.12.03 | ₩40,541 | ₩41,158 | ₩40,541 | ₩41,158 | +1.52% | 20.2만 |
|---|
| 2025.12.02 | ₩40,890 | ₩40,890 | ₩40,300 | ₩40,313 | -1.41% | 8.1천 |
|---|
| 2025.12.01 | ₩40,609 | ₩41,279 | ₩40,609 | ₩40,944 | +0.83% | 6.9천 |
|---|
| 2025.11.28 | ₩40,072 | ₩40,676 | ₩40,072 | ₩40,662 | +1.47% | 3.6천 |
|---|
| 2025.11.26 | ₩39,402 | ₩40,287 | ₩39,402 | ₩39,951 | +1.40% | 2.2만 |
|---|
| 2025.11.25 | ₩39,133 | ₩39,469 | ₩39,133 | ₩39,334 | +0.51% | 9천 |
|---|
| 2025.11.24 | ₩38,959 | ₩39,589 | ₩38,570 | ₩39,589 | +1.62% | 9.8천 |
|---|
| 2025.11.21 | ₩38,610 | ₩39,187 | ₩38,141 | ₩39,080 | +1.22% | 2.1만 |
|---|
| 2025.11.20 | ₩39,737 | ₩40,461 | ₩38,651 | ₩38,651 | -2.73% | 7.8천 |
|---|
| 2025.11.19 | ₩39,200 | ₩39,589 | ₩39,200 | ₩39,522 | +0.82% | 9.9천 |
|---|
| 2025.11.18 | ₩38,999 | ₩40,018 | ₩38,838 | ₩39,925 | +2.37% | 1만 |
|---|
| 2025.11.17 | ₩39,817 | ₩39,871 | ₩38,959 | ₩39,147 | -1.68% | 9.1천 |
|---|
| 2025.11.14 | ₩39,187 | ₩39,898 | ₩38,771 | ₩39,898 | +1.81% | 1.3만 |
|---|
| 2025.11.13 | ₩39,442 | ₩39,737 | ₩39,053 | ₩39,241 | -0.51% | 1.4만 |
|---|
| 2025.11.12 | ₩39,697 | ₩39,697 | ₩39,147 | ₩39,160 | -1.35% | 7.9천 |
|---|
| 2025.11.11 | ₩39,469 | ₩40,099 | ₩39,402 | ₩39,857 | +0.99% | 1.2만 |
|---|
| 2025.11.10 | ₩38,892 | ₩38,999 | ₩38,288 | ₩38,919 | +0.07% | 1.2만 |
|---|
| 2025.11.07 | ₩37,765 | ₩38,516 | ₩37,484 | ₩38,490 | +1.92% | 2만 |
|---|
| 2025.11.06 | ₩37,497 | ₩38,235 | ₩37,497 | ₩37,604 | +0.29% | 1.7만 |
|---|
| 2025.11.05 | ₩37,390 | ₩37,913 | ₩37,055 | ₩37,068 | -0.86% | 1.7만 |
|---|
| 2025.11.04 | ₩37,242 | ₩37,604 | ₩36,934 | ₩37,470 | +0.61% | 1.6만 |
|---|
| 2025.11.03 | ₩37,631 | ₩37,980 | ₩37,162 | ₩37,980 | +0.93% | 5.3천 |
|---|
| 2025.10.31 | ₩37,350 | ₩37,685 | ₩37,309 | ₩37,618 | +0.72% | 7.7천 |
|---|
| 2025.10.30 | ₩37,256 | ₩37,618 | ₩37,081 | ₩37,202 | -0.14% | 1.1만 |
|---|
| 2025.10.29 | ₩37,444 | ₩37,631 | ₩37,148 | ₩37,323 | -0.32% | 3.3만 |
|---|
| 2025.10.28 | ₩37,859 | ₩37,859 | ₩37,269 | ₩37,269 | -1.56% | 6.2천 |
|---|
| 2025.10.27 | ₩38,355 | ₩38,436 | ₩38,101 | ₩38,168 | -0.49% | 1.4만 |
|---|
| 2025.10.24 | ₩38,704 | ₩38,704 | ₩38,114 | ₩38,114 | -1.52% | 2.8천 |
|---|
| 2025.10.23 | ₩38,141 | ₩38,610 | ₩38,141 | ₩38,516 | +0.98% | 4.8천 |
|---|
| 2025.10.22 | ₩37,242 | ₩37,336 | ₩36,652 | ₩37,202 | -0.11% | 7.4천 |
|---|
| 2025.10.21 | ₩37,363 | ₩37,363 | ₩36,961 | ₩37,001 | -0.97% | 9.3천 |
|---|
| 2025.10.20 | ₩37,041 | ₩37,417 | ₩37,041 | ₩37,323 | +0.76% | 3.7천 |
|---|
| 2025.10.17 | ₩36,800 | ₩37,001 | ₩36,572 | ₩36,894 | +0.26% | 8.2천 |
|---|
| 2025.10.16 | ₩37,739 | ₩37,739 | ₩36,491 | ₩36,746 | -2.63% | 1.5만 |
|---|
| 2025.10.15 | ₩37,859 | ₩38,007 | ₩37,564 | ₩37,591 | -0.71% | 7.7천 |
|---|
| 2025.10.14 | ₩37,216 | ₩37,765 | ₩37,081 | ₩37,537 | +0.86% | 6천 |
|---|
| 2025.10.13 | ₩37,444 | ₩37,993 | ₩37,216 | ₩37,967 | +1.40% | 1만 |
|---|
| 2025.10.10 | ₩38,597 | ₩38,597 | ₩36,920 | ₩36,920 | -4.34% | 1.1만 |
|---|