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 | ₩57,192 | ₩58,050 | ₩56,777 | ₩56,844 | -0.61% | 6.8만 |
| 2026.10.08 | ₩56,844 | ₩57,527 | ₩56,803 | ₩57,447 | +1.06% | 4.4만 |
| 2026.10.07 | ₩56,040 | ₩56,589 | ₩55,343 | ₩55,731 | -0.55% | 3.9만 |
| 2026.10.06 | ₩55,396 | ₩55,932 | ₩55,061 | ₩55,758 | +0.65% | 3만 |
| 2026.10.05 | ₩54,512 | ₩55,785 | ₩54,365 | ₩55,463 | +1.75% | 4.3만 |
| 2026.10.02 | ₩53,681 | ₩54,767 | ₩53,681 | ₩54,659 | +1.82% | 4.4만 |
| 2026.10.01 | ₩53,601 | ₩54,566 | ₩53,601 | ₩54,566 | +1.80% | 6.2만 |
| 2026.09.30 | ₩52,931 | ₩53,453 | ₩52,703 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,783 |
| -0.28% |
| 11.5만 |
| 2026.09.29 | ₩52,234 | ₩52,730 | ₩52,127 | ₩52,542 | +0.59% | 7.3만 |
|---|
| 2026.09.28 | ₩53,748 | ₩53,762 | ₩52,810 | ₩52,931 | -1.52% | 150.2만 |
|---|
| 2026.09.25 | ₩53,118 | ₩53,480 | ₩52,770 | ₩53,306 | +0.35% | 2.7만 |
|---|
| 2026.09.24 | ₩53,976 | ₩54,606 | ₩53,628 | ₩53,922 | -0.10% | 1.7만 |
|---|
| 2026.09.23 | ₩53,561 | ₩54,150 | ₩53,333 | ₩53,453 | -0.20% | 1.8만 |
|---|
| 2026.09.22 | ₩53,306 | ₩54,284 | ₩52,998 | ₩53,118 | -0.35% | 1.1만 |
|---|
| 2026.09.21 | ₩55,102 | ₩55,624 | ₩54,030 | ₩54,030 | -1.95% | 3만 |
|---|
| 2026.09.18 | ₩56,375 | ₩56,576 | ₩56,026 | ₩56,026 | -0.62% | 9.6천 |
|---|
| 2026.09.17 | ₩55,624 | ₩56,656 | ₩55,597 | ₩56,589 | +1.73% | 1.1만 |
|---|
| 2026.09.16 | ₩57,514 | ₩57,514 | ₩56,093 | ₩56,281 | -2.14% | 3.3만 |
|---|
| 2026.09.15 | ₩57,058 | ₩58,974 | ₩57,058 | ₩58,599 | +2.70% | 11.5만 |
|---|
| 2026.09.14 | ₩58,050 | ₩58,210 | ₩56,522 | ₩56,683 | -2.35% | 1.4만 |
|---|
| 2026.09.11 | ₩56,817 | ₩57,540 | ₩56,817 | ₩57,152 | +0.59% | 1.3만 |
|---|
| 2026.09.10 | ₩57,929 | ₩57,929 | ₩56,495 | ₩57,125 | -1.39% | 1.3만 |
|---|
| 2026.09.09 | ₩57,152 | ₩57,152 | ₩56,629 | ₩57,045 | -0.19% | 6.4천 |
|---|
| 2026.09.08 | ₩57,165 | ₩57,165 | ₩56,401 | ₩56,669 | -0.87% | 1.5만 |
|---|
| 2026.09.04 | ₩56,013 | ₩56,080 | ₩55,155 | ₩55,852 | -0.29% | 6.1천 |
|---|
| 2026.09.03 | ₩56,589 | ₩56,897 | ₩56,281 | ₩56,361 | -0.40% | 6.2천 |
|---|
| 2026.09.02 | ₩56,053 | ₩56,964 | ₩56,053 | ₩56,482 | +0.77% | 7.7천 |
|---|
| 2026.09.01 | ₩56,294 | ₩56,294 | ₩55,731 | ₩56,294 | 0.00% | 7천 |
|---|
| 2026.08.31 | ₩55,946 | ₩55,986 | ₩54,633 | ₩55,329 | -1.10% | 6.6천 |
|---|
| 2026.08.28 | ₩54,646 | ₩54,646 | ₩54,298 | ₩54,552 | -0.17% | 2.2만 |
|---|
| 2026.08.27 | ₩54,016 | ₩54,566 | ₩53,453 | ₩54,512 | +0.92% | 1.6만 |
|---|
| 2026.08.26 | ₩53,025 | ₩54,351 | ₩53,025 | ₩54,030 | +1.90% | 1.1만 |
|---|
| 2026.08.25 | ₩54,083 | ₩54,217 | ₩53,601 | ₩53,601 | -0.89% | 2.5만 |
|---|
| 2026.08.24 | ₩55,102 | ₩55,356 | ₩54,137 | ₩54,659 | -0.80% | 3.2만 |
|---|
| 2026.08.21 | ₩55,316 | ₩55,745 | ₩54,981 | ₩55,396 | +0.15% | 4.7만 |
|---|
| 2026.08.20 | ₩55,276 | ₩55,852 | ₩54,767 | ₩54,941 | -0.61% | 1.3만 |
|---|
| 2026.08.19 | ₩54,324 | ₩54,941 | ₩54,311 | ₩54,472 | +0.27% | 1만 |
|---|
| 2026.08.18 | ₩54,298 | ₩54,298 | ₩53,681 | ₩54,150 | -0.27% | 9.7천 |
|---|
| 2026.08.17 | ₩53,065 | ₩53,681 | ₩52,904 | ₩53,654 | +1.11% | 5.6천 |
|---|
| 2026.08.14 | ₩52,797 | ₩53,360 | ₩52,757 | ₩52,864 | +0.13% | 4.2천 |
|---|
| 2026.08.13 | ₩51,939 | ₩52,462 | ₩51,564 | ₩52,462 | +1.01% | 1.6만 |
|---|
| 2026.08.12 | ₩52,006 | ₩52,435 | ₩52,006 | ₩52,422 | +0.80% | 1.6만 |
|---|
| 2026.08.11 | ₩51,510 | ₩52,422 | ₩51,510 | ₩52,301 | +1.53% | 2.1만 |
|---|
| 2026.08.10 | ₩49,500 | ₩51,631 | ₩49,500 | ₩51,577 | +4.20% | 6.8천 |
|---|
| 2026.08.07 | ₩48,589 | ₩49,380 | ₩48,415 | ₩48,844 | +0.52% | 1.3만 |
|---|
| 2026.08.06 | ₩49,246 | ₩49,246 | ₩48,576 | ₩48,924 | -0.65% | 8.5천 |
|---|
| 2026.08.05 | ₩49,728 | ₩49,768 | ₩48,321 | ₩48,321 | -2.83% | 9.7천 |
|---|
| 2026.08.04 | ₩50,211 | ₩50,559 | ₩49,581 | ₩50,465 | +0.51% | 1.2만 |
|---|
| 2026.08.03 | ₩50,639 | ₩51,658 | ₩50,492 | ₩51,041 | +0.79% | 1.9만 |
|---|
| 2026.07.31 | ₩51,296 | ₩51,805 | ₩50,867 | ₩51,778 | +0.94% | 8.9천 |
|---|
| 2026.07.30 | ₩49,822 | ₩50,961 | ₩49,822 | ₩50,961 | +2.29% | 6천 |
|---|
| 2026.07.29 | ₩50,251 | ₩50,546 | ₩49,943 | ₩50,532 | +0.56% | 1.3만 |
|---|
| 2026.07.28 | ₩49,567 | ₩49,983 | ₩48,589 | ₩48,871 | -1.41% | 2.8만 |
|---|
| 2026.07.27 | ₩49,782 | ₩50,452 | ₩49,407 | ₩49,447 | -0.67% | 3.5만 |
|---|
| 2026.07.24 | ₩51,055 | ₩51,671 | ₩50,814 | ₩50,854 | -0.39% | 2.1만 |
|---|
| 2026.07.23 | ₩52,328 | ₩52,328 | ₩51,135 | ₩51,135 | -2.28% | 15.7만 |
|---|
| 2026.07.22 | ₩51,122 | ₩51,725 | ₩51,108 | ₩51,336 | +0.42% | 1.7만 |
|---|
| 2026.07.21 | ₩50,050 | ₩50,479 | ₩49,902 | ₩50,479 | +0.86% | 1.2만 |
|---|
| 2026.07.20 | ₩49,380 | ₩50,036 | ₩49,139 | ₩49,487 | +0.22% | 2.2만 |
|---|
| 2026.07.17 | ₩49,554 | ₩49,782 | ₩48,951 | ₩49,594 | +0.08% | 1.1만 |
|---|
| 2026.07.16 | ₩48,348 | ₩48,951 | ₩48,348 | ₩48,629 | +0.58% | 4.5만 |
|---|
| 2026.07.15 | ₩48,388 | ₩48,388 | ₩47,611 | ₩48,134 | -0.53% | 7.3천 |
|---|
| 2026.07.14 | ₩48,804 | ₩48,817 | ₩47,772 | ₩48,415 | -0.80% | 3.4만 |
|---|
| 2026.07.13 | ₩47,330 | ₩48,616 | ₩47,330 | ₩48,321 | +2.10% | 11.8만 |
|---|
| 2026.07.10 | ₩46,928 | ₩46,928 | ₩46,097 | ₩46,606 | -0.69% | 6천 |
|---|
| 2026.07.09 | ₩47,598 | ₩47,598 | ₩46,861 | ₩46,861 | -1.55% | 2천 |
|---|
| 2026.07.08 | ₩47,289 | ₩48,067 | ₩46,928 | ₩47,745 | +0.96% | 1.9만 |
|---|
| 2026.07.07 | ₩45,708 | ₩46,659 | ₩45,708 | ₩46,458 | +1.64% | 8천 |
|---|
| 2026.07.06 | ₩45,654 | ₩45,788 | ₩45,400 | ₩45,400 | -0.56% | 3.7만 |
|---|
| 2026.07.02 | ₩45,427 | ₩45,936 | ₩45,400 | ₩45,681 | +0.56% | 1.7만 |
|---|
| 2026.07.01 | ₩45,319 | ₩45,614 | ₩45,011 | ₩45,212 | -0.24% | 5.4만 |
|---|
| 2026.06.30 | ₩45,668 | ₩45,989 | ₩45,319 | ₩45,400 | -0.59% | 6.3천 |
|---|
| 2026.06.29 | ₩45,681 | ₩46,097 | ₩45,587 | ₩45,614 | -0.15% | 1.4만 |
|---|
| 2026.06.26 | ₩45,440 | ₩45,896 | ₩45,239 | ₩45,547 | +0.24% | 1.1만 |
|---|
| 2026.06.25 | ₩45,306 | ₩45,775 | ₩45,306 | ₩45,520 | +0.47% | 1.9만 |
|---|
| 2026.06.24 | ₩44,864 | ₩45,159 | ₩44,368 | ₩45,159 | +0.66% | 1.4만 |
|---|
| 2026.06.23 | ₩45,427 | ₩45,735 | ₩45,346 | ₩45,681 | +0.56% | 10.5만 |
|---|
| 2026.06.22 | ₩45,051 | ₩45,561 | ₩44,757 | ₩45,561 | +1.13% | 2.4만 |
|---|
| 2026.06.18 | ₩44,837 | ₩45,132 | ₩44,609 | ₩44,984 | +0.33% | 1.9만 |
|---|
| 2026.06.17 | ₩45,963 | ₩46,391 | ₩45,601 | ₩45,681 | -0.61% | 30.4만 |
|---|
| 2026.06.16 | ₩45,842 | ₩46,284 | ₩45,842 | ₩46,150 | +0.67% | 11.9만 |
|---|
| 2026.06.15 | ₩46,137 | ₩47,048 | ₩46,123 | ₩46,432 | +0.64% | 111.1만 |
|---|
| 2026.06.12 | ₩47,986 | ₩48,817 | ₩47,973 | ₩48,335 | +0.73% | 2.8만 |
|---|
| 2026.06.11 | ₩49,567 | ₩49,608 | ₩47,745 | ₩47,745 | -3.68% | 1.5만 |
|---|
| 2026.06.10 | ₩48,375 | ₩49,608 | ₩48,375 | ₩49,139 | +1.58% | 1.7만 |
|---|
| 2026.06.09 | ₩48,375 | ₩48,375 | ₩47,571 | ₩47,946 | -0.89% | 2.9만 |
|---|
| 2026.06.08 | ₩48,696 | ₩49,326 | ₩48,696 | ₩49,085 | +0.80% | 5.8천 |
|---|
| 2026.06.05 | ₩49,299 | ₩49,299 | ₩48,402 | ₩48,415 | -1.79% | 1.7만 |
|---|
| 2026.06.04 | ₩49,487 | ₩50,023 | ₩49,366 | ₩49,835 | +0.70% | 4.1만 |
|---|
| 2026.06.03 | ₩49,594 | ₩50,331 | ₩49,273 | ₩49,916 | +0.65% | 7.1만 |
|---|
| 2026.06.02 | ₩48,763 | ₩49,487 | ₩48,763 | ₩49,246 | +0.99% | 9.8천 |
|---|
| 2026.06.01 | ₩48,576 | ₩49,581 | ₩48,576 | ₩49,005 | +0.88% | 1.4만 |
|---|
| 2026.05.29 | ₩47,852 | ₩47,946 | ₩47,423 | ₩47,785 | -0.14% | 1.9만 |
|---|
| 2026.05.28 | ₩48,120 | ₩48,321 | ₩47,852 | ₩48,120 | 0.00% | 3.9천 |
|---|
| 2026.05.27 | ₩47,598 | ₩48,214 | ₩47,343 | ₩47,651 | +0.11% | 1.7만 |
|---|
| 2026.05.26 | ₩49,407 | ₩50,184 | ₩48,482 | ₩48,509 | -1.82% | 1.6만 |
|---|
| 2026.05.22 | ₩49,541 | ₩50,264 | ₩49,541 | ₩50,130 | +1.19% | 2.2만 |
|---|
| 2026.05.21 | ₩51,524 | ₩51,524 | ₩49,380 | ₩49,742 | -3.46% | 2.9만 |
|---|
| 2026.05.20 | ₩51,725 | ₩52,314 | ₩50,572 | ₩50,840 | -1.71% | 4.2만 |
|---|
| 2026.05.19 | ₩51,390 | ₩52,100 | ₩51,082 | ₩51,979 | +1.15% | 3.6만 |
|---|
| 2026.05.18 | ₩50,224 | ₩51,510 | ₩50,224 | ₩51,175 | +1.89% | 14.1만 |
|---|
| 2026.05.15 | ₩49,755 | ₩50,438 | ₩49,581 | ₩50,398 | +1.29% | 4.1만 |
|---|
| 2026.05.14 | ₩48,723 | ₩49,380 | ₩48,723 | ₩49,219 | +1.02% | 1.7만 |
|---|
| 2026.05.13 | ₩49,005 | ₩49,005 | ₩48,375 | ₩48,978 | -0.05% | 3.4만 |
|---|
| 2026.05.12 | ₩49,541 | ₩49,541 | ₩48,924 | ₩49,259 | -0.57% | 1.4만 |
|---|
| 2026.05.11 | ₩48,737 | ₩49,246 | ₩48,656 | ₩49,072 | +0.69% | 1.9만 |
|---|
| 2026.05.08 | ₩48,134 | ₩48,670 | ₩48,053 | ₩48,120 | -0.03% | 2.8만 |
|---|
| 2026.05.07 | ₩48,375 | ₩48,375 | ₩47,343 | ₩48,308 | -0.14% | 13.3만 |
|---|
| 2026.05.06 | ₩49,996 | ₩50,385 | ₩49,085 | ₩49,179 | -1.63% | 6만 |
|---|
| 2026.05.05 | ₩52,100 | ₩52,502 | ₩51,778 | ₩52,207 | +0.21% | 6.9만 |
|---|
| 2026.05.04 | ₩51,256 | ₩52,274 | ₩51,256 | ₩52,221 | +1.88% | 4.8만 |
|---|
| 2026.05.01 | ₩51,216 | ₩51,457 | ₩50,157 | ₩51,108 | -0.21% | 5.7만 |
|---|
| 2026.04.30 | ₩50,626 | ₩51,752 | ₩50,626 | ₩51,671 | +2.06% | 3.6만 |
|---|
| 2026.04.29 | ₩50,653 | ₩51,577 | ₩50,559 | ₩51,577 | +1.83% | 14.2만 |
|---|
| 2026.04.28 | ₩49,929 | ₩50,197 | ₩49,621 | ₩49,889 | -0.08% | 3.6만 |
|---|
| 2026.04.27 | ₩49,179 | ₩49,768 | ₩49,098 | ₩49,219 | +0.08% | 3만 |
|---|
| 2026.04.24 | ₩49,018 | ₩49,018 | ₩48,469 | ₩48,871 | -0.30% | 3.8만 |
|---|
| 2026.04.23 | ₩49,206 | ₩49,420 | ₩48,763 | ₩49,152 | -0.11% | 13.2만 |
|---|
| 2026.04.22 | ₩48,241 | ₩48,951 | ₩48,241 | ₩48,884 | +1.33% | 4.6만 |
|---|
| 2026.04.21 | ₩46,981 | ₩48,000 | ₩46,941 | ₩47,919 | +2.00% | 7.9만 |
|---|
| 2026.04.20 | ₩46,928 | ₩47,182 | ₩46,633 | ₩46,820 | -0.23% | 99.9만 |
|---|
| 2026.04.17 | ₩46,686 | ₩46,686 | ₩45,065 | ₩46,499 | -0.40% | 3.4만 |
|---|
| 2026.04.16 | ₩47,825 | ₩48,790 | ₩47,825 | ₩48,750 | +1.93% | 8.8천 |
|---|
| 2026.04.15 | ₩47,437 | ₩48,120 | ₩47,196 | ₩47,825 | +0.82% | 4.3만 |
|---|
| 2026.04.14 | ₩48,804 | ₩48,804 | ₩47,490 | ₩47,665 | -2.33% | 2.8만 |
|---|
| 2026.04.13 | ₩49,916 | ₩49,969 | ₩48,804 | ₩49,179 | -1.48% | 4.3만 |
|---|
| 2026.04.10 | ₩48,670 | ₩49,072 | ₩48,281 | ₩49,058 | +0.80% | 2만 |
|---|
| 2026.04.09 | ₩49,876 | ₩50,412 | ₩48,629 | ₩48,857 | -2.04% | 4.2만 |
|---|
| 2026.04.08 | ₩48,536 | ₩49,809 | ₩48,093 | ₩49,701 | +2.40% | 6.5만 |
|---|
| 2026.04.07 | ₩52,046 | ₩52,582 | ₩51,966 | ₩52,100 | +0.10% | 5.3만 |
|---|
| 2026.04.06 | ₩51,470 | ₩51,859 | ₩51,175 | ₩51,805 | +0.65% | 8.3만 |
|---|
| 2026.04.02 | ₩52,569 | ₩52,582 | ₩51,283 | ₩51,551 | -1.94% | 4.5만 |
|---|
| 2026.04.01 | ₩51,269 | ₩52,033 | ₩50,170 | ₩50,720 | -1.07% | 10.9만 |
|---|
| 2026.03.31 | ₩53,440 | ₩54,016 | ₩51,430 | ₩52,529 | -1.71% | 17.2만 |
|---|
| 2026.03.30 | ₩54,579 | ₩54,592 | ₩53,118 | ₩53,346 | -2.26% | 6.2만 |
|---|
| 2026.03.27 | ₩53,628 | ₩54,097 | ₩53,266 | ₩54,003 | +0.70% | 14.7만 |
|---|
| 2026.03.26 | ₩52,274 | ₩53,641 | ₩52,274 | ₩53,159 | +1.69% | 4.8만 |
|---|
| 2026.03.25 | ₩51,055 | ₩52,073 | ₩51,055 | ₩52,006 | +1.86% | 3만 |
|---|
| 2026.03.24 | ₩50,626 | ₩52,073 | ₩50,626 | ₩51,591 | +1.91% | 6.4만 |
|---|
| 2026.03.23 | ₩49,326 | ₩50,639 | ₩48,978 | ₩50,077 | +1.52% | 15.8만 |
|---|
| 2026.03.20 | ₩50,452 | ₩51,229 | ₩50,090 | ₩50,532 | +0.16% | 4.9만 |
|---|
| 2026.03.19 | ₩49,916 | ₩51,028 | ₩49,701 | ₩50,197 | +0.56% | 8.8만 |
|---|
| 2026.03.18 | ₩49,112 | ₩49,608 | ₩49,072 | ₩49,447 | +0.68% | 2.8만 |
|---|
| 2026.03.17 | ₩48,911 | ₩49,487 | ₩48,884 | ₩48,964 | +0.11% | 5.6만 |
|---|
| 2026.03.16 | ₩48,589 | ₩49,005 | ₩48,134 | ₩48,469 | -0.25% | 4.6만 |
|---|
| 2026.03.13 | ₩47,839 | ₩48,643 | ₩47,624 | ₩48,469 | +1.32% | 4.5만 |
|---|
| 2026.03.12 | ₩48,000 | ₩48,777 | ₩48,000 | ₩48,107 | +0.22% | 4.8만 |
|---|
| 2026.03.11 | ₩46,097 | ₩47,691 | ₩46,097 | ₩47,691 | +3.46% | 2.6만 |
|---|
| 2026.03.10 | ₩46,445 | ₩47,008 | ₩46,003 | ₩46,003 | -0.95% | 2.8만 |
|---|
| 2026.03.09 | ₩47,879 | ₩48,040 | ₩46,686 | ₩46,941 | -1.96% | 11.7만 |
|---|
| 2026.03.06 | ₩47,718 | ₩47,986 | ₩47,048 | ₩47,330 | -0.81% | 4.9만 |
|---|
| 2026.03.05 | ₩46,928 | ₩47,638 | ₩46,834 | ₩47,155 | +0.49% | 3만 |
|---|
| 2026.03.04 | ₩45,587 | ₩46,592 | ₩45,413 | ₩46,512 | +2.03% | 1.3만 |
|---|
| 2026.03.03 | ₩46,820 | ₩47,048 | ₩45,587 | ₩46,097 | -1.55% | 4.1만 |
|---|
| 2026.03.02 | ₩46,673 | ₩46,673 | ₩45,266 | ₩46,271 | -0.86% | 1.9만 |
|---|
| 2026.02.27 | ₩43,939 | ₩44,783 | ₩43,711 | ₩44,770 | +1.89% | 1.8만 |
|---|
| 2026.02.26 | ₩42,425 | ₩43,644 | ₩42,425 | ₩43,497 | +2.53% | 8.2천 |
|---|
| 2026.02.25 | ₩43,510 | ₩43,510 | ₩42,505 | ₩43,001 | -1.17% | 1.9만 |
|---|
| 2026.02.24 | ₩43,336 | ₩43,443 | ₩42,921 | ₩43,443 | +0.25% | 1.5만 |
|---|
| 2026.02.23 | ₩44,355 | ₩44,904 | ₩43,323 | ₩43,604 | -1.69% | 6.9만 |
|---|
| 2026.02.20 | ₩44,033 | ₩44,448 | ₩43,966 | ₩44,422 | +0.88% | 6.1천 |
|---|
| 2026.02.19 | ₩44,087 | ₩44,529 | ₩43,912 | ₩44,314 | +0.52% | 3.3만 |
|---|
| 2026.02.18 | ₩43,175 | ₩43,591 | ₩43,095 | ₩43,551 | +0.87% | 2.2만 |
|---|
| 2026.02.17 | ₩43,591 | ₩43,671 | ₩42,211 | ₩42,854 | -1.69% | 3.2만 |
|---|
| 2026.02.13 | ₩42,371 | ₩43,497 | ₩42,371 | ₩43,430 | +2.50% | 4.1만 |
|---|
| 2026.02.12 | ₩43,658 | ₩43,658 | ₩41,983 | ₩42,358 | -2.98% | 1.6만 |
|---|
| 2026.02.11 | ₩43,202 | ₩43,752 | ₩43,122 | ₩43,752 | +1.27% | 1.8만 |
|---|
| 2026.02.10 | ₩42,974 | ₩42,974 | ₩42,425 | ₩42,626 | -0.81% | 7.5천 |
|---|
| 2026.02.09 | ₩42,747 | ₩43,149 | ₩42,680 | ₩42,948 | +0.47% | 2.2만 |
|---|
| 2026.02.06 | ₩41,969 | ₩43,055 | ₩41,969 | ₩43,028 | +2.52% | 2.5만 |
|---|
| 2026.02.05 | ₩41,688 | ₩41,849 | ₩40,991 | ₩41,634 | -0.13% | 4.9만 |
|---|
| 2026.02.04 | ₩41,085 | ₩42,278 | ₩41,085 | ₩42,197 | +2.71% | 4.2만 |
|---|
| 2026.02.03 | ₩39,598 | ₩40,830 | ₩39,598 | ₩40,830 | +3.11% | 6천 |
|---|
| 2026.02.02 | ₩39,236 | ₩39,892 | ₩39,075 | ₩39,544 | +0.79% | 2.7만 |
|---|
| 2026.01.30 | ₩40,227 | ₩40,643 | ₩39,892 | ₩40,643 | +1.03% | 1.5만 |
|---|
| 2026.01.29 | ₩40,683 | ₩40,951 | ₩40,214 | ₩40,214 | -1.15% | 2.2만 |
|---|
| 2026.01.28 | ₩39,718 | ₩39,758 | ₩39,517 | ₩39,705 | -0.03% | 2.2만 |
|---|
| 2026.01.27 | ₩39,102 | ₩39,477 | ₩38,928 | ₩39,383 | +0.72% | 1.1만 |
|---|
| 2026.01.26 | ₩39,517 | ₩39,517 | ₩38,646 | ₩39,048 | -1.19% | 7.1만 |
|---|
| 2026.01.23 | ₩39,651 | ₩39,651 | ₩39,048 | ₩39,115 | -1.35% | 1.5만 |
|---|
| 2026.01.22 | ₩38,928 | ₩39,035 | ₩38,579 | ₩38,874 | -0.14% | 25.4만 |
|---|
| 2026.01.21 | ₩38,995 | ₩39,531 | ₩38,954 | ₩39,062 | +0.17% | 8.7천 |
|---|
| 2026.01.20 | ₩38,284 | ₩38,365 | ₩37,601 | ₩37,762 | -1.37% | 2만 |
|---|
| 2026.01.16 | ₩38,150 | ₩38,150 | ₩37,882 | ₩37,909 | -0.63% | 1.6만 |
|---|
| 2026.01.15 | ₩38,137 | ₩38,526 | ₩37,708 | ₩38,110 | -0.07% | 2만 |
|---|
| 2026.01.14 | ₩38,083 | ₩39,263 | ₩38,083 | ₩38,593 | +1.34% | 1.6만 |
|---|
| 2026.01.13 | ₩37,735 | ₩38,311 | ₩37,735 | ₩37,923 | +0.50% | 1.4만 |
|---|
| 2026.01.12 | ₩37,561 | ₩37,574 | ₩37,279 | ₩37,400 | -0.43% | 1만 |
|---|
| 2026.01.09 | ₩38,150 | ₩38,150 | ₩37,440 | ₩37,507 | -1.69% | 5.8천 |
|---|
| 2026.01.08 | ₩36,918 | ₩38,258 | ₩36,918 | ₩37,990 | +2.90% | 1.5만 |
|---|
| 2026.01.07 | ₩37,346 | ₩37,454 | ₩36,502 | ₩36,810 | -1.44% | 4.3만 |
|---|
| 2026.01.06 | ₩37,681 | ₩37,695 | ₩37,052 | ₩37,132 | -1.46% | 1만 |
|---|
| 2026.01.05 | ₩38,887 | ₩38,887 | ₩37,145 | ₩37,681 | -3.10% | 2.1만 |
|---|
| 2026.01.02 | ₩37,440 | ₩38,204 | ₩37,360 | ₩38,070 | +1.68% | 2.7만 |
|---|
| 2025.12.31 | ₩37,842 | ₩37,842 | ₩37,293 | ₩37,454 | -1.03% | 2.1만 |
|---|
| 2025.12.30 | ₩37,762 | ₩37,976 | ₩37,762 | ₩37,802 | +0.11% | 3.8만 |
|---|
| 2025.12.29 | ₩37,293 | ₩37,534 | ₩37,212 | ₩37,467 | +0.47% | 1만 |
|---|
| 2025.12.26 | ₩37,279 | ₩37,279 | ₩36,851 | ₩37,065 | -0.58% | 1.2만 |
|---|
| 2025.12.24 | ₩37,400 | ₩37,400 | ₩37,132 | ₩37,266 | -0.36% | 6.5천 |
|---|
| 2025.12.23 | ₩37,413 | ₩37,480 | ₩37,159 | ₩37,467 | +0.14% | 6.5천 |
|---|
| 2025.12.22 | ₩37,614 | ₩37,963 | ₩37,320 | ₩37,320 | -0.78% | 1.2만 |
|---|
| 2025.12.19 | ₩37,454 | ₩37,802 | ₩37,440 | ₩37,440 | -0.04% | 4.3천 |
|---|
| 2025.12.18 | ₩38,499 | ₩38,499 | ₩37,387 | ₩37,413 | -2.82% | 1.7만 |
|---|
| 2025.12.17 | ₩38,016 | ₩38,566 | ₩37,842 | ₩38,512 | +1.30% | 6.5만 |
|---|
| 2025.12.16 | ₩38,700 | ₩38,700 | ₩37,521 | ₩37,641 | -2.74% | 1.3만 |
|---|
| 2025.12.15 | ₩39,785 | ₩39,785 | ₩38,847 | ₩39,196 | -1.48% | 1.5만 |
|---|
| 2025.12.12 | ₩40,241 | ₩40,375 | ₩39,705 | ₩39,745 | -1.23% | 2만 |
|---|
| 2025.12.11 | ₩40,294 | ₩40,495 | ₩39,933 | ₩40,067 | -0.57% | 1.7만 |
|---|
| 2025.12.10 | ₩40,603 | ₩40,911 | ₩40,107 | ₩40,844 | +0.59% | 1.9만 |
|---|
| 2025.12.09 | ₩40,348 | ₩40,737 | ₩40,348 | ₩40,616 | +0.66% | 1.2만 |
|---|
| 2025.12.08 | ₩40,884 | ₩41,005 | ₩40,442 | ₩40,469 | -1.02% | 1.2만 |
|---|
| 2025.12.05 | ₩41,165 | ₩41,889 | ₩41,085 | ₩41,085 | -0.20% | 15.5만 |
|---|
| 2025.12.04 | ₩41,072 | ₩41,273 | ₩40,857 | ₩41,085 | +0.03% | 1.3만 |
|---|
| 2025.12.03 | ₩40,509 | ₩41,125 | ₩40,509 | ₩41,125 | +1.52% | 20.2만 |
|---|
| 2025.12.02 | ₩40,857 | ₩40,857 | ₩40,268 | ₩40,281 | -1.41% | 8.1천 |
|---|
| 2025.12.01 | ₩40,576 | ₩41,246 | ₩40,576 | ₩40,911 | +0.83% | 6.9천 |
|---|
| 2025.11.28 | ₩40,040 | ₩40,643 | ₩40,040 | ₩40,629 | +1.47% | 3.6천 |
|---|
| 2025.11.26 | ₩39,370 | ₩40,254 | ₩39,370 | ₩39,919 | +1.40% | 2.2만 |
|---|
| 2025.11.25 | ₩39,102 | ₩39,437 | ₩39,102 | ₩39,303 | +0.51% | 9천 |
|---|
| 2025.11.24 | ₩38,928 | ₩39,557 | ₩38,539 | ₩39,557 | +1.62% | 9.8천 |
|---|
| 2025.11.21 | ₩38,579 | ₩39,155 | ₩38,110 | ₩39,048 | +1.22% | 2.1만 |
|---|
| 2025.11.20 | ₩39,705 | ₩40,428 | ₩38,619 | ₩38,619 | -2.73% | 7.8천 |
|---|
| 2025.11.19 | ₩39,169 | ₩39,557 | ₩39,169 | ₩39,490 | +0.82% | 9.9천 |
|---|
| 2025.11.18 | ₩38,968 | ₩39,986 | ₩38,807 | ₩39,892 | +2.37% | 1만 |
|---|
| 2025.11.17 | ₩39,785 | ₩39,839 | ₩38,928 | ₩39,115 | -1.68% | 9.1천 |
|---|
| 2025.11.14 | ₩39,155 | ₩39,866 | ₩38,740 | ₩39,866 | +1.81% | 1.3만 |
|---|
| 2025.11.13 | ₩39,410 | ₩39,705 | ₩39,021 | ₩39,209 | -0.51% | 1.4만 |
|---|
| 2025.11.12 | ₩39,665 | ₩39,665 | ₩39,115 | ₩39,129 | -1.35% | 7.9천 |
|---|
| 2025.11.11 | ₩39,437 | ₩40,067 | ₩39,370 | ₩39,825 | +0.99% | 1.2만 |
|---|
| 2025.11.10 | ₩38,861 | ₩38,968 | ₩38,258 | ₩38,887 | +0.07% | 1.2만 |
|---|
| 2025.11.07 | ₩37,735 | ₩38,485 | ₩37,454 | ₩38,459 | +1.92% | 2만 |
|---|
| 2025.11.06 | ₩37,467 | ₩38,204 | ₩37,467 | ₩37,574 | +0.29% | 1.7만 |
|---|
| 2025.11.05 | ₩37,360 | ₩37,882 | ₩37,025 | ₩37,038 | -0.86% | 1.7만 |
|---|
| 2025.11.04 | ₩37,212 | ₩37,574 | ₩36,904 | ₩37,440 | +0.61% | 1.6만 |
|---|
| 2025.11.03 | ₩37,601 | ₩37,949 | ₩37,132 | ₩37,949 | +0.93% | 5.3천 |
|---|
| 2025.10.31 | ₩37,320 | ₩37,655 | ₩37,279 | ₩37,588 | +0.72% | 7.7천 |
|---|
| 2025.10.30 | ₩37,226 | ₩37,588 | ₩37,052 | ₩37,172 | -0.14% | 1.1만 |
|---|
| 2025.10.29 | ₩37,413 | ₩37,601 | ₩37,119 | ₩37,293 | -0.32% | 3.3만 |
|---|
| 2025.10.28 | ₩37,829 | ₩37,829 | ₩37,239 | ₩37,239 | -1.56% | 6.2천 |
|---|
| 2025.10.27 | ₩38,325 | ₩38,405 | ₩38,070 | ₩38,137 | -0.49% | 1.4만 |
|---|
| 2025.10.24 | ₩38,673 | ₩38,673 | ₩38,083 | ₩38,083 | -1.52% | 2.8천 |
|---|
| 2025.10.23 | ₩38,110 | ₩38,579 | ₩38,110 | ₩38,485 | +0.98% | 4.8천 |
|---|
| 2025.10.22 | ₩37,212 | ₩37,306 | ₩36,623 | ₩37,172 | -0.11% | 7.4천 |
|---|
| 2025.10.21 | ₩37,333 | ₩37,333 | ₩36,931 | ₩36,971 | -0.97% | 9.3천 |
|---|
| 2025.10.20 | ₩37,011 | ₩37,387 | ₩37,011 | ₩37,293 | +0.76% | 3.7천 |
|---|
| 2025.10.17 | ₩36,770 | ₩36,971 | ₩36,542 | ₩36,864 | +0.26% | 8.2천 |
|---|
| 2025.10.16 | ₩37,708 | ₩37,708 | ₩36,462 | ₩36,717 | -2.63% | 1.5만 |
|---|
| 2025.10.15 | ₩37,829 | ₩37,976 | ₩37,534 | ₩37,561 | -0.71% | 7.7천 |
|---|
| 2025.10.14 | ₩37,186 | ₩37,735 | ₩37,052 | ₩37,507 | +0.86% | 6천 |
|---|
| 2025.10.13 | ₩37,413 | ₩37,963 | ₩37,186 | ₩37,936 | +1.40% | 1만 |
|---|
| 2025.10.10 | ₩38,566 | ₩38,566 | ₩36,891 | ₩36,891 | -4.34% | 1.1만 |
|---|