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 | ₩57,237 | ₩58,095 | ₩56,821 | ₩56,888 | -0.61% | 6.8만 |
| 2026.10.08 | ₩56,888 | ₩57,572 | ₩56,848 | ₩57,492 | +1.06% | 4.4만 |
| 2026.10.07 | ₩56,084 | ₩56,633 | ₩55,386 | ₩55,775 | -0.55% | 3.9만 |
| 2026.10.06 | ₩55,440 | ₩55,976 | ₩55,105 | ₩55,802 | +0.65% | 3만 |
| 2026.10.05 | ₩54,555 | ₩55,829 | ₩54,407 | ₩55,507 | +1.75% | 4.3만 |
| 2026.10.02 | ₩53,723 | ₩54,810 | ₩53,723 | ₩54,702 | +1.82% | 4.4만 |
| 2026.10.01 | ₩53,643 | ₩54,608 | ₩53,643 | ₩54,608 | +1.80% | 6.2만 |
| 2026.09.30 | ₩52,972 | ₩53,495 | ₩52,744 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,825 |
| -0.28% |
| 11.5만 |
| 2026.09.29 | ₩52,275 | ₩52,771 | ₩52,168 | ₩52,583 | +0.59% | 7.3만 |
|---|
| 2026.09.28 | ₩53,790 | ₩53,804 | ₩52,852 | ₩52,972 | -1.52% | 150.2만 |
|---|
| 2026.09.25 | ₩53,160 | ₩53,522 | ₩52,811 | ₩53,348 | +0.35% | 2.7만 |
|---|
| 2026.09.24 | ₩54,018 | ₩54,649 | ₩53,670 | ₩53,965 | -0.10% | 1.7만 |
|---|
| 2026.09.23 | ₩53,603 | ₩54,193 | ₩53,375 | ₩53,495 | -0.20% | 1.8만 |
|---|
| 2026.09.22 | ₩53,348 | ₩54,327 | ₩53,039 | ₩53,160 | -0.35% | 1.1만 |
|---|
| 2026.09.21 | ₩55,145 | ₩55,668 | ₩54,072 | ₩54,072 | -1.95% | 3만 |
|---|
| 2026.09.18 | ₩56,419 | ₩56,620 | ₩56,070 | ₩56,070 | -0.62% | 9.6천 |
|---|
| 2026.09.17 | ₩55,668 | ₩56,700 | ₩55,641 | ₩56,633 | +1.73% | 1.1만 |
|---|
| 2026.09.16 | ₩57,559 | ₩57,559 | ₩56,137 | ₩56,325 | -2.14% | 3.3만 |
|---|
| 2026.09.15 | ₩57,103 | ₩59,020 | ₩57,103 | ₩58,645 | +2.70% | 11.5만 |
|---|
| 2026.09.14 | ₩58,095 | ₩58,256 | ₩56,566 | ₩56,727 | -2.35% | 1.4만 |
|---|
| 2026.09.11 | ₩56,861 | ₩57,586 | ₩56,861 | ₩57,197 | +0.59% | 1.3만 |
|---|
| 2026.09.10 | ₩57,974 | ₩57,974 | ₩56,540 | ₩57,170 | -1.39% | 1.3만 |
|---|
| 2026.09.09 | ₩57,197 | ₩57,197 | ₩56,674 | ₩57,089 | -0.19% | 6.4천 |
|---|
| 2026.09.08 | ₩57,210 | ₩57,210 | ₩56,446 | ₩56,714 | -0.87% | 1.5만 |
|---|
| 2026.09.04 | ₩56,057 | ₩56,124 | ₩55,198 | ₩55,896 | -0.29% | 6.1천 |
|---|
| 2026.09.03 | ₩56,633 | ₩56,942 | ₩56,325 | ₩56,405 | -0.40% | 6.2천 |
|---|
| 2026.09.02 | ₩56,097 | ₩57,009 | ₩56,097 | ₩56,526 | +0.77% | 7.7천 |
|---|
| 2026.09.01 | ₩56,338 | ₩56,338 | ₩55,775 | ₩56,338 | 0.00% | 7천 |
|---|
| 2026.08.31 | ₩55,990 | ₩56,030 | ₩54,675 | ₩55,373 | -1.10% | 6.6천 |
|---|
| 2026.08.28 | ₩54,689 | ₩54,689 | ₩54,340 | ₩54,595 | -0.17% | 2.2만 |
|---|
| 2026.08.27 | ₩54,059 | ₩54,608 | ₩53,495 | ₩54,555 | +0.92% | 1.6만 |
|---|
| 2026.08.26 | ₩53,066 | ₩54,394 | ₩53,066 | ₩54,072 | +1.90% | 1.1만 |
|---|
| 2026.08.25 | ₩54,126 | ₩54,260 | ₩53,643 | ₩53,643 | -0.89% | 2.5만 |
|---|
| 2026.08.24 | ₩55,145 | ₩55,400 | ₩54,179 | ₩54,702 | -0.80% | 3.2만 |
|---|
| 2026.08.21 | ₩55,359 | ₩55,789 | ₩55,024 | ₩55,440 | +0.15% | 4.7만 |
|---|
| 2026.08.20 | ₩55,319 | ₩55,896 | ₩54,810 | ₩54,984 | -0.61% | 1.3만 |
|---|
| 2026.08.19 | ₩54,367 | ₩54,984 | ₩54,354 | ₩54,514 | +0.27% | 1만 |
|---|
| 2026.08.18 | ₩54,340 | ₩54,340 | ₩53,723 | ₩54,193 | -0.27% | 9.7천 |
|---|
| 2026.08.17 | ₩53,106 | ₩53,723 | ₩52,945 | ₩53,696 | +1.11% | 5.6천 |
|---|
| 2026.08.14 | ₩52,838 | ₩53,401 | ₩52,798 | ₩52,905 | +0.13% | 4.2천 |
|---|
| 2026.08.13 | ₩51,980 | ₩52,503 | ₩51,604 | ₩52,503 | +1.01% | 1.6만 |
|---|
| 2026.08.12 | ₩52,047 | ₩52,476 | ₩52,047 | ₩52,463 | +0.80% | 1.6만 |
|---|
| 2026.08.11 | ₩51,551 | ₩52,463 | ₩51,551 | ₩52,342 | +1.53% | 2.1만 |
|---|
| 2026.08.10 | ₩49,539 | ₩51,671 | ₩49,539 | ₩51,618 | +4.20% | 6.8천 |
|---|
| 2026.08.07 | ₩48,627 | ₩49,418 | ₩48,453 | ₩48,882 | +0.52% | 1.3만 |
|---|
| 2026.08.06 | ₩49,284 | ₩49,284 | ₩48,614 | ₩48,962 | -0.65% | 8.5천 |
|---|
| 2026.08.05 | ₩49,767 | ₩49,807 | ₩48,359 | ₩48,359 | -2.83% | 9.7천 |
|---|
| 2026.08.04 | ₩50,250 | ₩50,599 | ₩49,620 | ₩50,505 | +0.51% | 1.2만 |
|---|
| 2026.08.03 | ₩50,679 | ₩51,698 | ₩50,532 | ₩51,081 | +0.79% | 1.9만 |
|---|
| 2026.07.31 | ₩51,336 | ₩51,846 | ₩50,907 | ₩51,819 | +0.94% | 8.9천 |
|---|
| 2026.07.30 | ₩49,861 | ₩51,001 | ₩49,861 | ₩51,001 | +2.29% | 6천 |
|---|
| 2026.07.29 | ₩50,290 | ₩50,585 | ₩49,982 | ₩50,572 | +0.56% | 1.3만 |
|---|
| 2026.07.28 | ₩49,606 | ₩50,022 | ₩48,627 | ₩48,909 | -1.41% | 2.8만 |
|---|
| 2026.07.27 | ₩49,821 | ₩50,491 | ₩49,445 | ₩49,485 | -0.67% | 3.5만 |
|---|
| 2026.07.24 | ₩51,095 | ₩51,712 | ₩50,853 | ₩50,894 | -0.39% | 2.1만 |
|---|
| 2026.07.23 | ₩52,369 | ₩52,369 | ₩51,175 | ₩51,175 | -2.28% | 15.7만 |
|---|
| 2026.07.22 | ₩51,162 | ₩51,765 | ₩51,148 | ₩51,376 | +0.42% | 1.7만 |
|---|
| 2026.07.21 | ₩50,089 | ₩50,518 | ₩49,941 | ₩50,518 | +0.86% | 1.2만 |
|---|
| 2026.07.20 | ₩49,418 | ₩50,076 | ₩49,177 | ₩49,526 | +0.22% | 2.2만 |
|---|
| 2026.07.17 | ₩49,593 | ₩49,821 | ₩48,989 | ₩49,633 | +0.08% | 1.1만 |
|---|
| 2026.07.16 | ₩48,386 | ₩48,989 | ₩48,386 | ₩48,667 | +0.58% | 4.5만 |
|---|
| 2026.07.15 | ₩48,426 | ₩48,426 | ₩47,648 | ₩48,171 | -0.53% | 7.3천 |
|---|
| 2026.07.14 | ₩48,842 | ₩48,855 | ₩47,809 | ₩48,453 | -0.80% | 3.4만 |
|---|
| 2026.07.13 | ₩47,367 | ₩48,654 | ₩47,367 | ₩48,359 | +2.10% | 11.8만 |
|---|
| 2026.07.10 | ₩46,964 | ₩46,964 | ₩46,133 | ₩46,642 | -0.69% | 6천 |
|---|
| 2026.07.09 | ₩47,635 | ₩47,635 | ₩46,897 | ₩46,897 | -1.55% | 2천 |
|---|
| 2026.07.08 | ₩47,326 | ₩48,104 | ₩46,964 | ₩47,782 | +0.96% | 1.9만 |
|---|
| 2026.07.07 | ₩45,744 | ₩46,696 | ₩45,744 | ₩46,495 | +1.64% | 8천 |
|---|
| 2026.07.06 | ₩45,690 | ₩45,824 | ₩45,435 | ₩45,435 | -0.56% | 3.7만 |
|---|
| 2026.07.02 | ₩45,462 | ₩45,972 | ₩45,435 | ₩45,717 | +0.56% | 1.7만 |
|---|
| 2026.07.01 | ₩45,355 | ₩45,650 | ₩45,047 | ₩45,248 | -0.24% | 5.4만 |
|---|
| 2026.06.30 | ₩45,704 | ₩46,026 | ₩45,355 | ₩45,435 | -0.59% | 6.3천 |
|---|
| 2026.06.29 | ₩45,717 | ₩46,133 | ₩45,623 | ₩45,650 | -0.15% | 1.4만 |
|---|
| 2026.06.26 | ₩45,476 | ₩45,932 | ₩45,275 | ₩45,583 | +0.24% | 1.1만 |
|---|
| 2026.06.25 | ₩45,342 | ₩45,811 | ₩45,342 | ₩45,556 | +0.47% | 1.9만 |
|---|
| 2026.06.24 | ₩44,899 | ₩45,194 | ₩44,403 | ₩45,194 | +0.66% | 1.4만 |
|---|
| 2026.06.23 | ₩45,462 | ₩45,771 | ₩45,382 | ₩45,717 | +0.56% | 10.5만 |
|---|
| 2026.06.22 | ₩45,087 | ₩45,596 | ₩44,792 | ₩45,596 | +1.13% | 2.4만 |
|---|
| 2026.06.18 | ₩44,872 | ₩45,167 | ₩44,644 | ₩45,020 | +0.33% | 1.9만 |
|---|
| 2026.06.17 | ₩45,999 | ₩46,428 | ₩45,637 | ₩45,717 | -0.61% | 30.4만 |
|---|
| 2026.06.16 | ₩45,878 | ₩46,321 | ₩45,878 | ₩46,186 | +0.67% | 11.9만 |
|---|
| 2026.06.15 | ₩46,173 | ₩47,085 | ₩46,160 | ₩46,468 | +0.64% | 111.1만 |
|---|
| 2026.06.12 | ₩48,024 | ₩48,855 | ₩48,010 | ₩48,372 | +0.73% | 2.8만 |
|---|
| 2026.06.11 | ₩49,606 | ₩49,646 | ₩47,782 | ₩47,782 | -3.68% | 1.5만 |
|---|
| 2026.06.10 | ₩48,413 | ₩49,646 | ₩48,413 | ₩49,177 | +1.58% | 1.7만 |
|---|
| 2026.06.09 | ₩48,413 | ₩48,413 | ₩47,608 | ₩47,983 | -0.89% | 2.9만 |
|---|
| 2026.06.08 | ₩48,734 | ₩49,365 | ₩48,734 | ₩49,123 | +0.80% | 5.8천 |
|---|
| 2026.06.05 | ₩49,338 | ₩49,338 | ₩48,439 | ₩48,453 | -1.79% | 1.7만 |
|---|
| 2026.06.04 | ₩49,526 | ₩50,062 | ₩49,405 | ₩49,874 | +0.70% | 4.1만 |
|---|
| 2026.06.03 | ₩49,633 | ₩50,371 | ₩49,311 | ₩49,955 | +0.65% | 7.1만 |
|---|
| 2026.06.02 | ₩48,802 | ₩49,526 | ₩48,802 | ₩49,284 | +0.99% | 9.8천 |
|---|
| 2026.06.01 | ₩48,614 | ₩49,620 | ₩48,614 | ₩49,043 | +0.88% | 1.4만 |
|---|
| 2026.05.29 | ₩47,890 | ₩47,983 | ₩47,460 | ₩47,823 | -0.14% | 1.9만 |
|---|
| 2026.05.28 | ₩48,158 | ₩48,359 | ₩47,890 | ₩48,158 | 0.00% | 3.9천 |
|---|
| 2026.05.27 | ₩47,635 | ₩48,252 | ₩47,380 | ₩47,688 | +0.11% | 1.7만 |
|---|
| 2026.05.26 | ₩49,445 | ₩50,223 | ₩48,520 | ₩48,547 | -1.82% | 1.6만 |
|---|
| 2026.05.22 | ₩49,579 | ₩50,304 | ₩49,579 | ₩50,169 | +1.19% | 2.2만 |
|---|
| 2026.05.21 | ₩51,564 | ₩51,564 | ₩49,418 | ₩49,781 | -3.46% | 2.9만 |
|---|
| 2026.05.20 | ₩51,765 | ₩52,355 | ₩50,612 | ₩50,880 | -1.71% | 4.2만 |
|---|
| 2026.05.19 | ₩51,430 | ₩52,141 | ₩51,122 | ₩52,020 | +1.15% | 3.6만 |
|---|
| 2026.05.18 | ₩50,263 | ₩51,551 | ₩50,263 | ₩51,215 | +1.89% | 14.1만 |
|---|
| 2026.05.15 | ₩49,794 | ₩50,478 | ₩49,620 | ₩50,438 | +1.29% | 4.1만 |
|---|
| 2026.05.14 | ₩48,761 | ₩49,418 | ₩48,761 | ₩49,258 | +1.02% | 1.7만 |
|---|
| 2026.05.13 | ₩49,043 | ₩49,043 | ₩48,413 | ₩49,016 | -0.05% | 3.4만 |
|---|
| 2026.05.12 | ₩49,579 | ₩49,579 | ₩48,962 | ₩49,298 | -0.57% | 1.4만 |
|---|
| 2026.05.11 | ₩48,775 | ₩49,284 | ₩48,694 | ₩49,110 | +0.69% | 1.9만 |
|---|
| 2026.05.08 | ₩48,171 | ₩48,708 | ₩48,091 | ₩48,158 | -0.03% | 2.8만 |
|---|
| 2026.05.07 | ₩48,413 | ₩48,413 | ₩47,380 | ₩48,346 | -0.14% | 13.3만 |
|---|
| 2026.05.06 | ₩50,035 | ₩50,424 | ₩49,123 | ₩49,217 | -1.63% | 6만 |
|---|
| 2026.05.05 | ₩52,141 | ₩52,543 | ₩51,819 | ₩52,248 | +0.21% | 6.9만 |
|---|
| 2026.05.04 | ₩51,296 | ₩52,315 | ₩51,296 | ₩52,261 | +1.88% | 4.8만 |
|---|
| 2026.05.01 | ₩51,256 | ₩51,497 | ₩50,196 | ₩51,148 | -0.21% | 5.7만 |
|---|
| 2026.04.30 | ₩50,666 | ₩51,792 | ₩50,666 | ₩51,712 | +2.06% | 3.6만 |
|---|
| 2026.04.29 | ₩50,692 | ₩51,618 | ₩50,599 | ₩51,618 | +1.83% | 14.2만 |
|---|
| 2026.04.28 | ₩49,968 | ₩50,236 | ₩49,660 | ₩49,928 | -0.08% | 3.6만 |
|---|
| 2026.04.27 | ₩49,217 | ₩49,807 | ₩49,137 | ₩49,258 | +0.08% | 3만 |
|---|
| 2026.04.24 | ₩49,056 | ₩49,056 | ₩48,506 | ₩48,909 | -0.30% | 3.8만 |
|---|
| 2026.04.23 | ₩49,244 | ₩49,459 | ₩48,802 | ₩49,190 | -0.11% | 13.2만 |
|---|
| 2026.04.22 | ₩48,279 | ₩48,989 | ₩48,279 | ₩48,922 | +1.33% | 4.6만 |
|---|
| 2026.04.21 | ₩47,018 | ₩48,037 | ₩46,978 | ₩47,957 | +2.00% | 7.9만 |
|---|
| 2026.04.20 | ₩46,964 | ₩47,219 | ₩46,669 | ₩46,857 | -0.23% | 99.9만 |
|---|
| 2026.04.17 | ₩46,723 | ₩46,723 | ₩45,100 | ₩46,535 | -0.40% | 3.4만 |
|---|
| 2026.04.16 | ₩47,863 | ₩48,828 | ₩47,863 | ₩48,788 | +1.93% | 8.8천 |
|---|
| 2026.04.15 | ₩47,474 | ₩48,158 | ₩47,232 | ₩47,863 | +0.82% | 4.3만 |
|---|
| 2026.04.14 | ₩48,842 | ₩48,842 | ₩47,528 | ₩47,702 | -2.33% | 2.8만 |
|---|
| 2026.04.13 | ₩49,955 | ₩50,009 | ₩48,842 | ₩49,217 | -1.48% | 4.3만 |
|---|
| 2026.04.10 | ₩48,708 | ₩49,110 | ₩48,319 | ₩49,097 | +0.80% | 2만 |
|---|
| 2026.04.09 | ₩49,915 | ₩50,451 | ₩48,667 | ₩48,895 | -2.04% | 4.2만 |
|---|
| 2026.04.08 | ₩48,574 | ₩49,848 | ₩48,131 | ₩49,740 | +2.40% | 6.5만 |
|---|
| 2026.04.07 | ₩52,087 | ₩52,624 | ₩52,007 | ₩52,141 | +0.10% | 5.3만 |
|---|
| 2026.04.06 | ₩51,510 | ₩51,899 | ₩51,215 | ₩51,846 | +0.65% | 8.3만 |
|---|
| 2026.04.02 | ₩52,610 | ₩52,624 | ₩51,323 | ₩51,591 | -1.94% | 4.5만 |
|---|
| 2026.04.01 | ₩51,309 | ₩52,074 | ₩50,210 | ₩50,759 | -1.07% | 10.9만 |
|---|
| 2026.03.31 | ₩53,482 | ₩54,059 | ₩51,470 | ₩52,570 | -1.71% | 17.2만 |
|---|
| 2026.03.30 | ₩54,622 | ₩54,635 | ₩53,160 | ₩53,388 | -2.26% | 6.2만 |
|---|
| 2026.03.27 | ₩53,670 | ₩54,139 | ₩53,308 | ₩54,045 | +0.70% | 14.7만 |
|---|
| 2026.03.26 | ₩52,315 | ₩53,683 | ₩52,315 | ₩53,200 | +1.69% | 4.8만 |
|---|
| 2026.03.25 | ₩51,095 | ₩52,114 | ₩51,095 | ₩52,047 | +1.86% | 3만 |
|---|
| 2026.03.24 | ₩50,666 | ₩52,114 | ₩50,666 | ₩51,631 | +1.91% | 6.4만 |
|---|
| 2026.03.23 | ₩49,365 | ₩50,679 | ₩49,016 | ₩50,116 | +1.52% | 15.8만 |
|---|
| 2026.03.20 | ₩50,491 | ₩51,269 | ₩50,129 | ₩50,572 | +0.16% | 4.9만 |
|---|
| 2026.03.19 | ₩49,955 | ₩51,068 | ₩49,740 | ₩50,236 | +0.56% | 8.8만 |
|---|
| 2026.03.18 | ₩49,150 | ₩49,646 | ₩49,110 | ₩49,485 | +0.68% | 2.8만 |
|---|
| 2026.03.17 | ₩48,949 | ₩49,526 | ₩48,922 | ₩49,003 | +0.11% | 5.6만 |
|---|
| 2026.03.16 | ₩48,627 | ₩49,043 | ₩48,171 | ₩48,506 | -0.25% | 4.6만 |
|---|
| 2026.03.13 | ₩47,876 | ₩48,681 | ₩47,662 | ₩48,506 | +1.32% | 4.5만 |
|---|
| 2026.03.12 | ₩48,037 | ₩48,815 | ₩48,037 | ₩48,144 | +0.22% | 4.8만 |
|---|
| 2026.03.11 | ₩46,133 | ₩47,729 | ₩46,133 | ₩47,729 | +3.46% | 2.6만 |
|---|
| 2026.03.10 | ₩46,481 | ₩47,045 | ₩46,039 | ₩46,039 | -0.95% | 2.8만 |
|---|
| 2026.03.09 | ₩47,916 | ₩48,077 | ₩46,723 | ₩46,978 | -1.96% | 11.7만 |
|---|
| 2026.03.06 | ₩47,756 | ₩48,024 | ₩47,085 | ₩47,367 | -0.81% | 4.9만 |
|---|
| 2026.03.05 | ₩46,964 | ₩47,675 | ₩46,870 | ₩47,192 | +0.49% | 3만 |
|---|
| 2026.03.04 | ₩45,623 | ₩46,629 | ₩45,449 | ₩46,549 | +2.03% | 1.3만 |
|---|
| 2026.03.03 | ₩46,857 | ₩47,085 | ₩45,623 | ₩46,133 | -1.55% | 4.1만 |
|---|
| 2026.03.02 | ₩46,709 | ₩46,709 | ₩45,301 | ₩46,307 | -0.86% | 1.9만 |
|---|
| 2026.02.27 | ₩43,974 | ₩44,819 | ₩43,746 | ₩44,805 | +1.89% | 1.8만 |
|---|
| 2026.02.26 | ₩42,458 | ₩43,679 | ₩42,458 | ₩43,531 | +2.53% | 8.2천 |
|---|
| 2026.02.25 | ₩43,545 | ₩43,545 | ₩42,539 | ₩43,035 | -1.17% | 1.9만 |
|---|
| 2026.02.24 | ₩43,370 | ₩43,477 | ₩42,954 | ₩43,477 | +0.25% | 1.5만 |
|---|
| 2026.02.23 | ₩44,389 | ₩44,939 | ₩43,357 | ₩43,638 | -1.69% | 6.9만 |
|---|
| 2026.02.20 | ₩44,068 | ₩44,483 | ₩44,001 | ₩44,456 | +0.88% | 6.1천 |
|---|
| 2026.02.19 | ₩44,121 | ₩44,564 | ₩43,947 | ₩44,349 | +0.52% | 3.3만 |
|---|
| 2026.02.18 | ₩43,209 | ₩43,625 | ₩43,129 | ₩43,585 | +0.87% | 2.2만 |
|---|
| 2026.02.17 | ₩43,625 | ₩43,705 | ₩42,244 | ₩42,887 | -1.69% | 3.2만 |
|---|
| 2026.02.13 | ₩42,405 | ₩43,531 | ₩42,405 | ₩43,464 | +2.50% | 4.1만 |
|---|
| 2026.02.12 | ₩43,692 | ₩43,692 | ₩42,016 | ₩42,391 | -2.98% | 1.6만 |
|---|
| 2026.02.11 | ₩43,236 | ₩43,786 | ₩43,156 | ₩43,786 | +1.27% | 1.8만 |
|---|
| 2026.02.10 | ₩43,008 | ₩43,008 | ₩42,458 | ₩42,659 | -0.81% | 7.5천 |
|---|
| 2026.02.09 | ₩42,780 | ₩43,182 | ₩42,713 | ₩42,981 | +0.47% | 2.2만 |
|---|
| 2026.02.06 | ₩42,002 | ₩43,089 | ₩42,002 | ₩43,062 | +2.52% | 2.5만 |
|---|
| 2026.02.05 | ₩41,721 | ₩41,882 | ₩41,023 | ₩41,667 | -0.13% | 4.9만 |
|---|
| 2026.02.04 | ₩41,117 | ₩42,311 | ₩41,117 | ₩42,230 | +2.71% | 4.2만 |
|---|
| 2026.02.03 | ₩39,629 | ₩40,862 | ₩39,629 | ₩40,862 | +3.11% | 6천 |
|---|
| 2026.02.02 | ₩39,267 | ₩39,924 | ₩39,106 | ₩39,575 | +0.79% | 2.7만 |
|---|
| 2026.01.30 | ₩40,259 | ₩40,675 | ₩39,924 | ₩40,675 | +1.03% | 1.5만 |
|---|
| 2026.01.29 | ₩40,715 | ₩40,983 | ₩40,246 | ₩40,246 | -1.15% | 2.2만 |
|---|
| 2026.01.28 | ₩39,749 | ₩39,790 | ₩39,548 | ₩39,736 | -0.03% | 2.2만 |
|---|
| 2026.01.27 | ₩39,132 | ₩39,508 | ₩38,958 | ₩39,414 | +0.72% | 1.1만 |
|---|
| 2026.01.26 | ₩39,548 | ₩39,548 | ₩38,676 | ₩39,079 | -1.19% | 7.1만 |
|---|
| 2026.01.23 | ₩39,682 | ₩39,682 | ₩39,079 | ₩39,146 | -1.35% | 1.5만 |
|---|
| 2026.01.22 | ₩38,958 | ₩39,065 | ₩38,609 | ₩38,904 | -0.14% | 25.4만 |
|---|
| 2026.01.21 | ₩39,025 | ₩39,562 | ₩38,985 | ₩39,092 | +0.17% | 8.7천 |
|---|
| 2026.01.20 | ₩38,314 | ₩38,395 | ₩37,630 | ₩37,791 | -1.37% | 2만 |
|---|
| 2026.01.16 | ₩38,180 | ₩38,180 | ₩37,912 | ₩37,939 | -0.63% | 1.6만 |
|---|
| 2026.01.15 | ₩38,167 | ₩38,556 | ₩37,738 | ₩38,140 | -0.07% | 2만 |
|---|
| 2026.01.14 | ₩38,113 | ₩39,293 | ₩38,113 | ₩38,623 | +1.34% | 1.6만 |
|---|
| 2026.01.13 | ₩37,765 | ₩38,341 | ₩37,765 | ₩37,952 | +0.50% | 1.4만 |
|---|
| 2026.01.12 | ₩37,590 | ₩37,604 | ₩37,309 | ₩37,429 | -0.43% | 1만 |
|---|
| 2026.01.09 | ₩38,180 | ₩38,180 | ₩37,469 | ₩37,537 | -1.69% | 5.8천 |
|---|
| 2026.01.08 | ₩36,946 | ₩38,288 | ₩36,946 | ₩38,019 | +2.90% | 1.5만 |
|---|
| 2026.01.07 | ₩37,376 | ₩37,483 | ₩36,531 | ₩36,839 | -1.44% | 4.3만 |
|---|
| 2026.01.06 | ₩37,711 | ₩37,724 | ₩37,081 | ₩37,161 | -1.46% | 1만 |
|---|
| 2026.01.05 | ₩38,918 | ₩38,918 | ₩37,174 | ₩37,711 | -3.10% | 2.1만 |
|---|
| 2026.01.02 | ₩37,469 | ₩38,234 | ₩37,389 | ₩38,100 | +1.68% | 2.7만 |
|---|
| 2025.12.31 | ₩37,872 | ₩37,872 | ₩37,322 | ₩37,483 | -1.03% | 2.1만 |
|---|
| 2025.12.30 | ₩37,791 | ₩38,006 | ₩37,791 | ₩37,832 | +0.11% | 3.8만 |
|---|
| 2025.12.29 | ₩37,322 | ₩37,563 | ₩37,242 | ₩37,496 | +0.47% | 1만 |
|---|
| 2025.12.26 | ₩37,309 | ₩37,309 | ₩36,879 | ₩37,094 | -0.58% | 1.2만 |
|---|
| 2025.12.24 | ₩37,429 | ₩37,429 | ₩37,161 | ₩37,295 | -0.36% | 6.5천 |
|---|
| 2025.12.23 | ₩37,443 | ₩37,510 | ₩37,188 | ₩37,496 | +0.14% | 6.5천 |
|---|
| 2025.12.22 | ₩37,644 | ₩37,993 | ₩37,349 | ₩37,349 | -0.78% | 1.2만 |
|---|
| 2025.12.19 | ₩37,483 | ₩37,832 | ₩37,469 | ₩37,469 | -0.04% | 4.3천 |
|---|
| 2025.12.18 | ₩38,529 | ₩38,529 | ₩37,416 | ₩37,443 | -2.82% | 1.7만 |
|---|
| 2025.12.17 | ₩38,046 | ₩38,596 | ₩37,872 | ₩38,542 | +1.30% | 6.5만 |
|---|
| 2025.12.16 | ₩38,730 | ₩38,730 | ₩37,550 | ₩37,671 | -2.74% | 1.3만 |
|---|
| 2025.12.15 | ₩39,816 | ₩39,816 | ₩38,878 | ₩39,226 | -1.48% | 1.5만 |
|---|
| 2025.12.12 | ₩40,272 | ₩40,406 | ₩39,736 | ₩39,776 | -1.23% | 2만 |
|---|
| 2025.12.11 | ₩40,326 | ₩40,527 | ₩39,964 | ₩40,098 | -0.57% | 1.7만 |
|---|
| 2025.12.10 | ₩40,634 | ₩40,943 | ₩40,138 | ₩40,876 | +0.59% | 1.9만 |
|---|
| 2025.12.09 | ₩40,380 | ₩40,769 | ₩40,380 | ₩40,648 | +0.66% | 1.2만 |
|---|
| 2025.12.08 | ₩40,916 | ₩41,037 | ₩40,473 | ₩40,500 | -1.02% | 1.2만 |
|---|
| 2025.12.05 | ₩41,198 | ₩41,922 | ₩41,117 | ₩41,117 | -0.20% | 15.5만 |
|---|
| 2025.12.04 | ₩41,104 | ₩41,305 | ₩40,889 | ₩41,117 | +0.03% | 1.3만 |
|---|
| 2025.12.03 | ₩40,541 | ₩41,157 | ₩40,541 | ₩41,157 | +1.52% | 20.2만 |
|---|
| 2025.12.02 | ₩40,889 | ₩40,889 | ₩40,299 | ₩40,313 | -1.41% | 8.1천 |
|---|
| 2025.12.01 | ₩40,608 | ₩41,278 | ₩40,608 | ₩40,943 | +0.83% | 6.9천 |
|---|
| 2025.11.28 | ₩40,071 | ₩40,675 | ₩40,071 | ₩40,661 | +1.47% | 3.6천 |
|---|
| 2025.11.26 | ₩39,401 | ₩40,286 | ₩39,401 | ₩39,950 | +1.40% | 2.2만 |
|---|
| 2025.11.25 | ₩39,132 | ₩39,468 | ₩39,132 | ₩39,334 | +0.51% | 9천 |
|---|
| 2025.11.24 | ₩38,958 | ₩39,588 | ₩38,569 | ₩39,588 | +1.62% | 9.8천 |
|---|
| 2025.11.21 | ₩38,609 | ₩39,186 | ₩38,140 | ₩39,079 | +1.22% | 2.1만 |
|---|
| 2025.11.20 | ₩39,736 | ₩40,460 | ₩38,650 | ₩38,650 | -2.73% | 7.8천 |
|---|
| 2025.11.19 | ₩39,199 | ₩39,588 | ₩39,199 | ₩39,521 | +0.82% | 9.9천 |
|---|
| 2025.11.18 | ₩38,998 | ₩40,018 | ₩38,837 | ₩39,924 | +2.37% | 1만 |
|---|
| 2025.11.17 | ₩39,816 | ₩39,870 | ₩38,958 | ₩39,146 | -1.68% | 9.1천 |
|---|
| 2025.11.14 | ₩39,186 | ₩39,897 | ₩38,770 | ₩39,897 | +1.81% | 1.3만 |
|---|
| 2025.11.13 | ₩39,441 | ₩39,736 | ₩39,052 | ₩39,240 | -0.51% | 1.4만 |
|---|
| 2025.11.12 | ₩39,696 | ₩39,696 | ₩39,146 | ₩39,159 | -1.35% | 7.9천 |
|---|
| 2025.11.11 | ₩39,468 | ₩40,098 | ₩39,401 | ₩39,857 | +0.99% | 1.2만 |
|---|
| 2025.11.10 | ₩38,891 | ₩38,998 | ₩38,288 | ₩38,918 | +0.07% | 1.2만 |
|---|
| 2025.11.07 | ₩37,765 | ₩38,516 | ₩37,483 | ₩38,489 | +1.92% | 2만 |
|---|
| 2025.11.06 | ₩37,496 | ₩38,234 | ₩37,496 | ₩37,604 | +0.29% | 1.7만 |
|---|
| 2025.11.05 | ₩37,389 | ₩37,912 | ₩37,054 | ₩37,067 | -0.86% | 1.7만 |
|---|
| 2025.11.04 | ₩37,242 | ₩37,604 | ₩36,933 | ₩37,469 | +0.61% | 1.6만 |
|---|
| 2025.11.03 | ₩37,630 | ₩37,979 | ₩37,161 | ₩37,979 | +0.93% | 5.3천 |
|---|
| 2025.10.31 | ₩37,349 | ₩37,684 | ₩37,309 | ₩37,617 | +0.72% | 7.7천 |
|---|
| 2025.10.30 | ₩37,255 | ₩37,617 | ₩37,081 | ₩37,201 | -0.14% | 1.1만 |
|---|
| 2025.10.29 | ₩37,443 | ₩37,630 | ₩37,148 | ₩37,322 | -0.32% | 3.3만 |
|---|
| 2025.10.28 | ₩37,858 | ₩37,858 | ₩37,268 | ₩37,268 | -1.56% | 6.2천 |
|---|
| 2025.10.27 | ₩38,355 | ₩38,435 | ₩38,100 | ₩38,167 | -0.49% | 1.4만 |
|---|
| 2025.10.24 | ₩38,703 | ₩38,703 | ₩38,113 | ₩38,113 | -1.52% | 2.8천 |
|---|
| 2025.10.23 | ₩38,140 | ₩38,609 | ₩38,140 | ₩38,516 | +0.98% | 4.8천 |
|---|
| 2025.10.22 | ₩37,242 | ₩37,335 | ₩36,651 | ₩37,201 | -0.11% | 7.4천 |
|---|
| 2025.10.21 | ₩37,362 | ₩37,362 | ₩36,960 | ₩37,000 | -0.97% | 9.3천 |
|---|
| 2025.10.20 | ₩37,040 | ₩37,416 | ₩37,040 | ₩37,322 | +0.76% | 3.7천 |
|---|
| 2025.10.17 | ₩36,799 | ₩37,000 | ₩36,571 | ₩36,893 | +0.26% | 8.2천 |
|---|
| 2025.10.16 | ₩37,738 | ₩37,738 | ₩36,491 | ₩36,745 | -2.63% | 1.5만 |
|---|
| 2025.10.15 | ₩37,858 | ₩38,006 | ₩37,563 | ₩37,590 | -0.71% | 7.7천 |
|---|
| 2025.10.14 | ₩37,215 | ₩37,765 | ₩37,081 | ₩37,537 | +0.86% | 6천 |
|---|
| 2025.10.13 | ₩37,443 | ₩37,993 | ₩37,215 | ₩37,966 | +1.40% | 1만 |
|---|
| 2025.10.10 | ₩38,596 | ₩38,596 | ₩36,920 | ₩36,920 | -4.34% | 1.1만 |
|---|