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 | ₩57,253 | ₩58,112 | ₩56,837 | ₩56,904 | -0.61% | 6.8만 |
| 2026.10.08 | ₩56,904 | ₩57,588 | ₩56,864 | ₩57,508 | +1.06% | 4.4만 |
| 2026.10.07 | ₩56,099 | ₩56,649 | ₩55,402 | ₩55,791 | -0.55% | 3.9만 |
| 2026.10.06 | ₩55,456 | ₩55,992 | ₩55,120 | ₩55,818 | +0.65% | 3만 |
| 2026.10.05 | ₩54,570 | ₩55,845 | ₩54,423 | ₩55,523 | +1.75% | 4.3만 |
| 2026.10.02 | ₩53,738 | ₩54,825 | ₩53,738 | ₩54,718 | +1.82% | 4.4만 |
| 2026.10.01 | ₩53,658 | ₩54,624 | ₩53,658 | ₩54,624 | +1.80% | 6.2만 |
| 2026.09.30 | ₩52,987 | ₩53,510 | ₩52,759 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,840 |
| -0.28% |
| 11.5만 |
| 2026.09.29 | ₩52,290 | ₩52,786 | ₩52,182 | ₩52,598 | +0.59% | 7.3만 |
|---|
| 2026.09.28 | ₩53,806 | ₩53,819 | ₩52,867 | ₩52,987 | -1.52% | 150.2만 |
|---|
| 2026.09.25 | ₩53,175 | ₩53,537 | ₩52,826 | ₩53,363 | +0.35% | 2.7만 |
|---|
| 2026.09.24 | ₩54,034 | ₩54,664 | ₩53,685 | ₩53,980 | -0.10% | 1.7만 |
|---|
| 2026.09.23 | ₩53,618 | ₩54,208 | ₩53,390 | ₩53,510 | -0.20% | 1.8만 |
|---|
| 2026.09.22 | ₩53,363 | ₩54,342 | ₩53,054 | ₩53,175 | -0.35% | 1.1만 |
|---|
| 2026.09.21 | ₩55,160 | ₩55,684 | ₩54,087 | ₩54,087 | -1.95% | 3만 |
|---|
| 2026.09.18 | ₩56,435 | ₩56,636 | ₩56,086 | ₩56,086 | -0.62% | 9.6천 |
|---|
| 2026.09.17 | ₩55,684 | ₩56,717 | ₩55,657 | ₩56,649 | +1.73% | 1.1만 |
|---|
| 2026.09.16 | ₩57,575 | ₩57,575 | ₩56,153 | ₩56,341 | -2.14% | 3.3만 |
|---|
| 2026.09.15 | ₩57,119 | ₩59,037 | ₩57,119 | ₩58,662 | +2.70% | 11.5만 |
|---|
| 2026.09.14 | ₩58,112 | ₩58,273 | ₩56,582 | ₩56,743 | -2.35% | 1.4만 |
|---|
| 2026.09.11 | ₩56,877 | ₩57,602 | ₩56,877 | ₩57,213 | +0.59% | 1.3만 |
|---|
| 2026.09.10 | ₩57,991 | ₩57,991 | ₩56,556 | ₩57,186 | -1.39% | 1.3만 |
|---|
| 2026.09.09 | ₩57,213 | ₩57,213 | ₩56,690 | ₩57,106 | -0.19% | 6.4천 |
|---|
| 2026.09.08 | ₩57,226 | ₩57,226 | ₩56,462 | ₩56,730 | -0.87% | 1.5만 |
|---|
| 2026.09.04 | ₩56,073 | ₩56,140 | ₩55,214 | ₩55,912 | -0.29% | 6.1천 |
|---|
| 2026.09.03 | ₩56,649 | ₩56,958 | ₩56,341 | ₩56,421 | -0.40% | 6.2천 |
|---|
| 2026.09.02 | ₩56,113 | ₩57,025 | ₩56,113 | ₩56,542 | +0.77% | 7.7천 |
|---|
| 2026.09.01 | ₩56,354 | ₩56,354 | ₩55,791 | ₩56,354 | 0.00% | 7천 |
|---|
| 2026.08.31 | ₩56,006 | ₩56,046 | ₩54,691 | ₩55,388 | -1.10% | 6.6천 |
|---|
| 2026.08.28 | ₩54,704 | ₩54,704 | ₩54,356 | ₩54,610 | -0.17% | 2.2만 |
|---|
| 2026.08.27 | ₩54,074 | ₩54,624 | ₩53,510 | ₩54,570 | +0.92% | 1.6만 |
|---|
| 2026.08.26 | ₩53,081 | ₩54,409 | ₩53,081 | ₩54,087 | +1.90% | 1.1만 |
|---|
| 2026.08.25 | ₩54,141 | ₩54,275 | ₩53,658 | ₩53,658 | -0.89% | 2.5만 |
|---|
| 2026.08.24 | ₩55,160 | ₩55,415 | ₩54,195 | ₩54,718 | -0.80% | 3.2만 |
|---|
| 2026.08.21 | ₩55,375 | ₩55,804 | ₩55,040 | ₩55,456 | +0.15% | 4.7만 |
|---|
| 2026.08.20 | ₩55,335 | ₩55,912 | ₩54,825 | ₩54,999 | -0.61% | 1.3만 |
|---|
| 2026.08.19 | ₩54,382 | ₩54,999 | ₩54,369 | ₩54,530 | +0.27% | 1만 |
|---|
| 2026.08.18 | ₩54,356 | ₩54,356 | ₩53,738 | ₩54,208 | -0.27% | 9.7천 |
|---|
| 2026.08.17 | ₩53,121 | ₩53,738 | ₩52,960 | ₩53,712 | +1.11% | 5.6천 |
|---|
| 2026.08.14 | ₩52,853 | ₩53,417 | ₩52,813 | ₩52,920 | +0.13% | 4.2천 |
|---|
| 2026.08.13 | ₩51,995 | ₩52,518 | ₩51,619 | ₩52,518 | +1.01% | 1.6만 |
|---|
| 2026.08.12 | ₩52,062 | ₩52,491 | ₩52,062 | ₩52,478 | +0.80% | 1.6만 |
|---|
| 2026.08.11 | ₩51,565 | ₩52,478 | ₩51,565 | ₩52,357 | +1.53% | 2.1만 |
|---|
| 2026.08.10 | ₩49,553 | ₩51,686 | ₩49,553 | ₩51,632 | +4.20% | 6.8천 |
|---|
| 2026.08.07 | ₩48,641 | ₩49,432 | ₩48,467 | ₩48,896 | +0.52% | 1.3만 |
|---|
| 2026.08.06 | ₩49,298 | ₩49,298 | ₩48,628 | ₩48,976 | -0.65% | 8.5천 |
|---|
| 2026.08.05 | ₩49,781 | ₩49,821 | ₩48,373 | ₩48,373 | -2.83% | 9.7천 |
|---|
| 2026.08.04 | ₩50,264 | ₩50,613 | ₩49,634 | ₩50,519 | +0.51% | 1.2만 |
|---|
| 2026.08.03 | ₩50,693 | ₩51,713 | ₩50,546 | ₩51,096 | +0.79% | 1.9만 |
|---|
| 2026.07.31 | ₩51,351 | ₩51,860 | ₩50,921 | ₩51,834 | +0.94% | 8.9천 |
|---|
| 2026.07.30 | ₩49,875 | ₩51,015 | ₩49,875 | ₩51,015 | +2.29% | 6천 |
|---|
| 2026.07.29 | ₩50,304 | ₩50,599 | ₩49,996 | ₩50,586 | +0.56% | 1.3만 |
|---|
| 2026.07.28 | ₩49,620 | ₩50,036 | ₩48,641 | ₩48,923 | -1.41% | 2.8만 |
|---|
| 2026.07.27 | ₩49,835 | ₩50,506 | ₩49,459 | ₩49,500 | -0.67% | 3.5만 |
|---|
| 2026.07.24 | ₩51,109 | ₩51,726 | ₩50,868 | ₩50,908 | -0.39% | 2.1만 |
|---|
| 2026.07.23 | ₩52,384 | ₩52,384 | ₩51,190 | ₩51,190 | -2.28% | 15.7만 |
|---|
| 2026.07.22 | ₩51,176 | ₩51,780 | ₩51,163 | ₩51,391 | +0.42% | 1.7만 |
|---|
| 2026.07.21 | ₩50,103 | ₩50,532 | ₩49,956 | ₩50,532 | +0.86% | 1.2만 |
|---|
| 2026.07.20 | ₩49,432 | ₩50,090 | ₩49,191 | ₩49,540 | +0.22% | 2.2만 |
|---|
| 2026.07.17 | ₩49,607 | ₩49,835 | ₩49,003 | ₩49,647 | +0.08% | 1.1만 |
|---|
| 2026.07.16 | ₩48,400 | ₩49,003 | ₩48,400 | ₩48,681 | +0.58% | 4.5만 |
|---|
| 2026.07.15 | ₩48,440 | ₩48,440 | ₩47,662 | ₩48,185 | -0.53% | 7.3천 |
|---|
| 2026.07.14 | ₩48,856 | ₩48,869 | ₩47,823 | ₩48,467 | -0.80% | 3.4만 |
|---|
| 2026.07.13 | ₩47,380 | ₩48,668 | ₩47,380 | ₩48,373 | +2.10% | 11.8만 |
|---|
| 2026.07.10 | ₩46,978 | ₩46,978 | ₩46,146 | ₩46,656 | -0.69% | 6천 |
|---|
| 2026.07.09 | ₩47,648 | ₩47,648 | ₩46,911 | ₩46,911 | -1.55% | 2천 |
|---|
| 2026.07.08 | ₩47,340 | ₩48,118 | ₩46,978 | ₩47,796 | +0.96% | 1.9만 |
|---|
| 2026.07.07 | ₩45,757 | ₩46,709 | ₩45,757 | ₩46,508 | +1.64% | 8천 |
|---|
| 2026.07.06 | ₩45,703 | ₩45,837 | ₩45,448 | ₩45,448 | -0.56% | 3.7만 |
|---|
| 2026.07.02 | ₩45,475 | ₩45,985 | ₩45,448 | ₩45,730 | +0.56% | 1.7만 |
|---|
| 2026.07.01 | ₩45,368 | ₩45,663 | ₩45,059 | ₩45,261 | -0.24% | 5.4만 |
|---|
| 2026.06.30 | ₩45,717 | ₩46,039 | ₩45,368 | ₩45,448 | -0.59% | 6.3천 |
|---|
| 2026.06.29 | ₩45,730 | ₩46,146 | ₩45,636 | ₩45,663 | -0.15% | 1.4만 |
|---|
| 2026.06.26 | ₩45,489 | ₩45,945 | ₩45,287 | ₩45,596 | +0.24% | 1.1만 |
|---|
| 2026.06.25 | ₩45,354 | ₩45,824 | ₩45,354 | ₩45,569 | +0.47% | 1.9만 |
|---|
| 2026.06.24 | ₩44,912 | ₩45,207 | ₩44,415 | ₩45,207 | +0.66% | 1.4만 |
|---|
| 2026.06.23 | ₩45,475 | ₩45,784 | ₩45,395 | ₩45,730 | +0.56% | 10.5만 |
|---|
| 2026.06.22 | ₩45,100 | ₩45,609 | ₩44,804 | ₩45,609 | +1.13% | 2.4만 |
|---|
| 2026.06.18 | ₩44,885 | ₩45,180 | ₩44,657 | ₩45,032 | +0.33% | 1.9만 |
|---|
| 2026.06.17 | ₩46,012 | ₩46,441 | ₩45,650 | ₩45,730 | -0.61% | 30.4만 |
|---|
| 2026.06.16 | ₩45,891 | ₩46,334 | ₩45,891 | ₩46,200 | +0.67% | 11.9만 |
|---|
| 2026.06.15 | ₩46,186 | ₩47,098 | ₩46,173 | ₩46,481 | +0.64% | 111.1만 |
|---|
| 2026.06.12 | ₩48,037 | ₩48,869 | ₩48,024 | ₩48,386 | +0.73% | 2.8만 |
|---|
| 2026.06.11 | ₩49,620 | ₩49,660 | ₩47,796 | ₩47,796 | -3.68% | 1.5만 |
|---|
| 2026.06.10 | ₩48,426 | ₩49,660 | ₩48,426 | ₩49,191 | +1.58% | 1.7만 |
|---|
| 2026.06.09 | ₩48,426 | ₩48,426 | ₩47,621 | ₩47,997 | -0.89% | 2.9만 |
|---|
| 2026.06.08 | ₩48,748 | ₩49,379 | ₩48,748 | ₩49,137 | +0.80% | 5.8천 |
|---|
| 2026.06.05 | ₩49,352 | ₩49,352 | ₩48,453 | ₩48,467 | -1.79% | 1.7만 |
|---|
| 2026.06.04 | ₩49,540 | ₩50,076 | ₩49,419 | ₩49,889 | +0.70% | 4.1만 |
|---|
| 2026.06.03 | ₩49,647 | ₩50,385 | ₩49,325 | ₩49,969 | +0.65% | 7.1만 |
|---|
| 2026.06.02 | ₩48,815 | ₩49,540 | ₩48,815 | ₩49,298 | +0.99% | 9.8천 |
|---|
| 2026.06.01 | ₩48,628 | ₩49,634 | ₩48,628 | ₩49,057 | +0.88% | 1.4만 |
|---|
| 2026.05.29 | ₩47,903 | ₩47,997 | ₩47,474 | ₩47,836 | -0.14% | 1.9만 |
|---|
| 2026.05.28 | ₩48,171 | ₩48,373 | ₩47,903 | ₩48,171 | 0.00% | 3.9천 |
|---|
| 2026.05.27 | ₩47,648 | ₩48,265 | ₩47,393 | ₩47,702 | +0.11% | 1.7만 |
|---|
| 2026.05.26 | ₩49,459 | ₩50,237 | ₩48,534 | ₩48,560 | -1.82% | 1.6만 |
|---|
| 2026.05.22 | ₩49,593 | ₩50,318 | ₩49,593 | ₩50,184 | +1.19% | 2.2만 |
|---|
| 2026.05.21 | ₩51,579 | ₩51,579 | ₩49,432 | ₩49,795 | -3.46% | 2.9만 |
|---|
| 2026.05.20 | ₩51,780 | ₩52,370 | ₩50,626 | ₩50,895 | -1.71% | 4.2만 |
|---|
| 2026.05.19 | ₩51,445 | ₩52,156 | ₩51,136 | ₩52,035 | +1.15% | 3.6만 |
|---|
| 2026.05.18 | ₩50,278 | ₩51,565 | ₩50,278 | ₩51,230 | +1.89% | 14.1만 |
|---|
| 2026.05.15 | ₩49,808 | ₩50,492 | ₩49,634 | ₩50,452 | +1.29% | 4.1만 |
|---|
| 2026.05.14 | ₩48,775 | ₩49,432 | ₩48,775 | ₩49,271 | +1.02% | 1.7만 |
|---|
| 2026.05.13 | ₩49,057 | ₩49,057 | ₩48,426 | ₩49,030 | -0.05% | 3.4만 |
|---|
| 2026.05.12 | ₩49,593 | ₩49,593 | ₩48,976 | ₩49,312 | -0.57% | 1.4만 |
|---|
| 2026.05.11 | ₩48,789 | ₩49,298 | ₩48,708 | ₩49,124 | +0.69% | 1.9만 |
|---|
| 2026.05.08 | ₩48,185 | ₩48,721 | ₩48,104 | ₩48,171 | -0.03% | 2.8만 |
|---|
| 2026.05.07 | ₩48,426 | ₩48,426 | ₩47,393 | ₩48,359 | -0.14% | 13.3만 |
|---|
| 2026.05.06 | ₩50,050 | ₩50,439 | ₩49,137 | ₩49,231 | -1.63% | 6만 |
|---|
| 2026.05.05 | ₩52,156 | ₩52,558 | ₩51,834 | ₩52,263 | +0.21% | 6.9만 |
|---|
| 2026.05.04 | ₩51,310 | ₩52,330 | ₩51,310 | ₩52,276 | +1.88% | 4.8만 |
|---|
| 2026.05.01 | ₩51,270 | ₩51,512 | ₩50,210 | ₩51,163 | -0.21% | 5.7만 |
|---|
| 2026.04.30 | ₩50,680 | ₩51,807 | ₩50,680 | ₩51,726 | +2.06% | 3.6만 |
|---|
| 2026.04.29 | ₩50,707 | ₩51,632 | ₩50,613 | ₩51,632 | +1.83% | 14.2만 |
|---|
| 2026.04.28 | ₩49,982 | ₩50,251 | ₩49,674 | ₩49,942 | -0.08% | 3.6만 |
|---|
| 2026.04.27 | ₩49,231 | ₩49,821 | ₩49,151 | ₩49,271 | +0.08% | 3만 |
|---|
| 2026.04.24 | ₩49,070 | ₩49,070 | ₩48,520 | ₩48,923 | -0.30% | 3.8만 |
|---|
| 2026.04.23 | ₩49,258 | ₩49,473 | ₩48,815 | ₩49,204 | -0.11% | 13.2만 |
|---|
| 2026.04.22 | ₩48,292 | ₩49,003 | ₩48,292 | ₩48,936 | +1.33% | 4.6만 |
|---|
| 2026.04.21 | ₩47,031 | ₩48,051 | ₩46,991 | ₩47,970 | +2.00% | 7.9만 |
|---|
| 2026.04.20 | ₩46,978 | ₩47,232 | ₩46,682 | ₩46,870 | -0.23% | 99.9만 |
|---|
| 2026.04.17 | ₩46,736 | ₩46,736 | ₩45,113 | ₩46,548 | -0.40% | 3.4만 |
|---|
| 2026.04.16 | ₩47,876 | ₩48,842 | ₩47,876 | ₩48,802 | +1.93% | 8.8천 |
|---|
| 2026.04.15 | ₩47,487 | ₩48,171 | ₩47,246 | ₩47,876 | +0.82% | 4.3만 |
|---|
| 2026.04.14 | ₩48,856 | ₩48,856 | ₩47,541 | ₩47,715 | -2.33% | 2.8만 |
|---|
| 2026.04.13 | ₩49,969 | ₩50,023 | ₩48,856 | ₩49,231 | -1.48% | 4.3만 |
|---|
| 2026.04.10 | ₩48,721 | ₩49,124 | ₩48,332 | ₩49,110 | +0.80% | 2만 |
|---|
| 2026.04.09 | ₩49,929 | ₩50,465 | ₩48,681 | ₩48,909 | -2.04% | 4.2만 |
|---|
| 2026.04.08 | ₩48,587 | ₩49,862 | ₩48,145 | ₩49,754 | +2.40% | 6.5만 |
|---|
| 2026.04.07 | ₩52,102 | ₩52,639 | ₩52,021 | ₩52,156 | +0.10% | 5.3만 |
|---|
| 2026.04.06 | ₩51,525 | ₩51,914 | ₩51,230 | ₩51,860 | +0.65% | 8.3만 |
|---|
| 2026.04.02 | ₩52,625 | ₩52,639 | ₩51,337 | ₩51,606 | -1.94% | 4.5만 |
|---|
| 2026.04.01 | ₩51,324 | ₩52,089 | ₩50,224 | ₩50,774 | -1.07% | 10.9만 |
|---|
| 2026.03.31 | ₩53,497 | ₩54,074 | ₩51,485 | ₩52,585 | -1.71% | 17.2만 |
|---|
| 2026.03.30 | ₩54,637 | ₩54,651 | ₩53,175 | ₩53,403 | -2.26% | 6.2만 |
|---|
| 2026.03.27 | ₩53,685 | ₩54,154 | ₩53,323 | ₩54,060 | +0.70% | 14.7만 |
|---|
| 2026.03.26 | ₩52,330 | ₩53,698 | ₩52,330 | ₩53,215 | +1.69% | 4.8만 |
|---|
| 2026.03.25 | ₩51,109 | ₩52,129 | ₩51,109 | ₩52,062 | +1.86% | 3만 |
|---|
| 2026.03.24 | ₩50,680 | ₩52,129 | ₩50,680 | ₩51,646 | +1.91% | 6.4만 |
|---|
| 2026.03.23 | ₩49,379 | ₩50,693 | ₩49,030 | ₩50,130 | +1.52% | 15.8만 |
|---|
| 2026.03.20 | ₩50,506 | ₩51,284 | ₩50,143 | ₩50,586 | +0.16% | 4.9만 |
|---|
| 2026.03.19 | ₩49,969 | ₩51,082 | ₩49,754 | ₩50,251 | +0.56% | 8.8만 |
|---|
| 2026.03.18 | ₩49,164 | ₩49,660 | ₩49,124 | ₩49,500 | +0.68% | 2.8만 |
|---|
| 2026.03.17 | ₩48,963 | ₩49,540 | ₩48,936 | ₩49,017 | +0.11% | 5.6만 |
|---|
| 2026.03.16 | ₩48,641 | ₩49,057 | ₩48,185 | ₩48,520 | -0.25% | 4.6만 |
|---|
| 2026.03.13 | ₩47,890 | ₩48,695 | ₩47,675 | ₩48,520 | +1.32% | 4.5만 |
|---|
| 2026.03.12 | ₩48,051 | ₩48,829 | ₩48,051 | ₩48,158 | +0.22% | 4.8만 |
|---|
| 2026.03.11 | ₩46,146 | ₩47,742 | ₩46,146 | ₩47,742 | +3.46% | 2.6만 |
|---|
| 2026.03.10 | ₩46,495 | ₩47,058 | ₩46,052 | ₩46,052 | -0.95% | 2.8만 |
|---|
| 2026.03.09 | ₩47,930 | ₩48,091 | ₩46,736 | ₩46,991 | -1.96% | 11.7만 |
|---|
| 2026.03.06 | ₩47,769 | ₩48,037 | ₩47,098 | ₩47,380 | -0.81% | 4.9만 |
|---|
| 2026.03.05 | ₩46,978 | ₩47,689 | ₩46,884 | ₩47,206 | +0.49% | 3만 |
|---|
| 2026.03.04 | ₩45,636 | ₩46,642 | ₩45,462 | ₩46,562 | +2.03% | 1.3만 |
|---|
| 2026.03.03 | ₩46,870 | ₩47,098 | ₩45,636 | ₩46,146 | -1.55% | 4.1만 |
|---|
| 2026.03.02 | ₩46,723 | ₩46,723 | ₩45,314 | ₩46,320 | -0.86% | 1.9만 |
|---|
| 2026.02.27 | ₩43,986 | ₩44,831 | ₩43,758 | ₩44,818 | +1.89% | 1.8만 |
|---|
| 2026.02.26 | ₩42,470 | ₩43,691 | ₩42,470 | ₩43,543 | +2.53% | 8.2천 |
|---|
| 2026.02.25 | ₩43,557 | ₩43,557 | ₩42,551 | ₩43,047 | -1.17% | 1.9만 |
|---|
| 2026.02.24 | ₩43,382 | ₩43,490 | ₩42,967 | ₩43,490 | +0.25% | 1.5만 |
|---|
| 2026.02.23 | ₩44,402 | ₩44,952 | ₩43,369 | ₩43,651 | -1.69% | 6.9만 |
|---|
| 2026.02.20 | ₩44,080 | ₩44,496 | ₩44,013 | ₩44,469 | +0.88% | 6.1천 |
|---|
| 2026.02.19 | ₩44,134 | ₩44,576 | ₩43,959 | ₩44,362 | +0.52% | 3.3만 |
|---|
| 2026.02.18 | ₩43,222 | ₩43,637 | ₩43,141 | ₩43,597 | +0.87% | 2.2만 |
|---|
| 2026.02.17 | ₩43,637 | ₩43,718 | ₩42,256 | ₩42,900 | -1.69% | 3.2만 |
|---|
| 2026.02.13 | ₩42,417 | ₩43,543 | ₩42,417 | ₩43,476 | +2.50% | 4.1만 |
|---|
| 2026.02.12 | ₩43,704 | ₩43,704 | ₩42,028 | ₩42,403 | -2.98% | 1.6만 |
|---|
| 2026.02.11 | ₩43,248 | ₩43,798 | ₩43,168 | ₩43,798 | +1.27% | 1.8만 |
|---|
| 2026.02.10 | ₩43,020 | ₩43,020 | ₩42,470 | ₩42,672 | -0.81% | 7.5천 |
|---|
| 2026.02.09 | ₩42,792 | ₩43,195 | ₩42,725 | ₩42,993 | +0.47% | 2.2만 |
|---|
| 2026.02.06 | ₩42,014 | ₩43,101 | ₩42,014 | ₩43,074 | +2.52% | 2.5만 |
|---|
| 2026.02.05 | ₩41,733 | ₩41,893 | ₩41,035 | ₩41,679 | -0.13% | 4.9만 |
|---|
| 2026.02.04 | ₩41,129 | ₩42,323 | ₩41,129 | ₩42,242 | +2.71% | 4.2만 |
|---|
| 2026.02.03 | ₩39,640 | ₩40,874 | ₩39,640 | ₩40,874 | +3.11% | 6천 |
|---|
| 2026.02.02 | ₩39,278 | ₩39,935 | ₩39,117 | ₩39,586 | +0.79% | 2.7만 |
|---|
| 2026.01.30 | ₩40,270 | ₩40,686 | ₩39,935 | ₩40,686 | +1.03% | 1.5만 |
|---|
| 2026.01.29 | ₩40,726 | ₩40,995 | ₩40,257 | ₩40,257 | -1.15% | 2.2만 |
|---|
| 2026.01.28 | ₩39,761 | ₩39,801 | ₩39,559 | ₩39,747 | -0.03% | 2.2만 |
|---|
| 2026.01.27 | ₩39,144 | ₩39,519 | ₩38,969 | ₩39,425 | +0.72% | 1.1만 |
|---|
| 2026.01.26 | ₩39,559 | ₩39,559 | ₩38,687 | ₩39,090 | -1.19% | 7.1만 |
|---|
| 2026.01.23 | ₩39,694 | ₩39,694 | ₩39,090 | ₩39,157 | -1.35% | 1.5만 |
|---|
| 2026.01.22 | ₩38,969 | ₩39,076 | ₩38,620 | ₩38,915 | -0.14% | 25.4만 |
|---|
| 2026.01.21 | ₩39,036 | ₩39,573 | ₩38,996 | ₩39,103 | +0.17% | 8.7천 |
|---|
| 2026.01.20 | ₩38,325 | ₩38,406 | ₩37,641 | ₩37,802 | -1.37% | 2만 |
|---|
| 2026.01.16 | ₩38,191 | ₩38,191 | ₩37,923 | ₩37,950 | -0.63% | 1.6만 |
|---|
| 2026.01.15 | ₩38,178 | ₩38,567 | ₩37,748 | ₩38,151 | -0.07% | 2만 |
|---|
| 2026.01.14 | ₩38,124 | ₩39,304 | ₩38,124 | ₩38,634 | +1.34% | 1.6만 |
|---|
| 2026.01.13 | ₩37,775 | ₩38,352 | ₩37,775 | ₩37,963 | +0.50% | 1.4만 |
|---|
| 2026.01.12 | ₩37,601 | ₩37,614 | ₩37,319 | ₩37,440 | -0.43% | 1만 |
|---|
| 2026.01.09 | ₩38,191 | ₩38,191 | ₩37,480 | ₩37,547 | -1.69% | 5.8천 |
|---|
| 2026.01.08 | ₩36,957 | ₩38,298 | ₩36,957 | ₩38,030 | +2.90% | 1.5만 |
|---|
| 2026.01.07 | ₩37,386 | ₩37,494 | ₩36,541 | ₩36,850 | -1.44% | 4.3만 |
|---|
| 2026.01.06 | ₩37,722 | ₩37,735 | ₩37,091 | ₩37,172 | -1.46% | 1만 |
|---|
| 2026.01.05 | ₩38,929 | ₩38,929 | ₩37,185 | ₩37,722 | -3.10% | 2.1만 |
|---|
| 2026.01.02 | ₩37,480 | ₩38,245 | ₩37,400 | ₩38,111 | +1.68% | 2.7만 |
|---|
| 2025.12.31 | ₩37,883 | ₩37,883 | ₩37,333 | ₩37,494 | -1.03% | 2.1만 |
|---|
| 2025.12.30 | ₩37,802 | ₩38,017 | ₩37,802 | ₩37,842 | +0.11% | 3.8만 |
|---|
| 2025.12.29 | ₩37,333 | ₩37,574 | ₩37,252 | ₩37,507 | +0.47% | 1만 |
|---|
| 2025.12.26 | ₩37,319 | ₩37,319 | ₩36,890 | ₩37,105 | -0.58% | 1.2만 |
|---|
| 2025.12.24 | ₩37,440 | ₩37,440 | ₩37,172 | ₩37,306 | -0.36% | 6.5천 |
|---|
| 2025.12.23 | ₩37,453 | ₩37,520 | ₩37,198 | ₩37,507 | +0.14% | 6.5천 |
|---|
| 2025.12.22 | ₩37,655 | ₩38,003 | ₩37,359 | ₩37,359 | -0.78% | 1.2만 |
|---|
| 2025.12.19 | ₩37,494 | ₩37,842 | ₩37,480 | ₩37,480 | -0.04% | 4.3천 |
|---|
| 2025.12.18 | ₩38,540 | ₩38,540 | ₩37,426 | ₩37,453 | -2.82% | 1.7만 |
|---|
| 2025.12.17 | ₩38,057 | ₩38,607 | ₩37,883 | ₩38,553 | +1.30% | 6.5만 |
|---|
| 2025.12.16 | ₩38,741 | ₩38,741 | ₩37,561 | ₩37,681 | -2.74% | 1.3만 |
|---|
| 2025.12.15 | ₩39,828 | ₩39,828 | ₩38,889 | ₩39,237 | -1.48% | 1.5만 |
|---|
| 2025.12.12 | ₩40,284 | ₩40,418 | ₩39,747 | ₩39,787 | -1.23% | 2만 |
|---|
| 2025.12.11 | ₩40,337 | ₩40,539 | ₩39,975 | ₩40,109 | -0.57% | 1.7만 |
|---|
| 2025.12.10 | ₩40,646 | ₩40,954 | ₩40,150 | ₩40,887 | +0.59% | 1.9만 |
|---|
| 2025.12.09 | ₩40,391 | ₩40,780 | ₩40,391 | ₩40,659 | +0.66% | 1.2만 |
|---|
| 2025.12.08 | ₩40,928 | ₩41,048 | ₩40,485 | ₩40,512 | -1.02% | 1.2만 |
|---|
| 2025.12.05 | ₩41,209 | ₩41,934 | ₩41,129 | ₩41,129 | -0.20% | 15.5만 |
|---|
| 2025.12.04 | ₩41,115 | ₩41,317 | ₩40,901 | ₩41,129 | +0.03% | 1.3만 |
|---|
| 2025.12.03 | ₩40,552 | ₩41,169 | ₩40,552 | ₩41,169 | +1.52% | 20.2만 |
|---|
| 2025.12.02 | ₩40,901 | ₩40,901 | ₩40,311 | ₩40,324 | -1.41% | 8.1천 |
|---|
| 2025.12.01 | ₩40,619 | ₩41,290 | ₩40,619 | ₩40,954 | +0.83% | 6.9천 |
|---|
| 2025.11.28 | ₩40,083 | ₩40,686 | ₩40,083 | ₩40,673 | +1.47% | 3.6천 |
|---|
| 2025.11.26 | ₩39,412 | ₩40,297 | ₩39,412 | ₩39,962 | +1.40% | 2.2만 |
|---|
| 2025.11.25 | ₩39,144 | ₩39,479 | ₩39,144 | ₩39,345 | +0.51% | 9천 |
|---|
| 2025.11.24 | ₩38,969 | ₩39,600 | ₩38,580 | ₩39,600 | +1.62% | 9.8천 |
|---|
| 2025.11.21 | ₩38,620 | ₩39,197 | ₩38,151 | ₩39,090 | +1.22% | 2.1만 |
|---|
| 2025.11.20 | ₩39,747 | ₩40,472 | ₩38,661 | ₩38,661 | -2.73% | 7.8천 |
|---|
| 2025.11.19 | ₩39,211 | ₩39,600 | ₩39,211 | ₩39,533 | +0.82% | 9.9천 |
|---|
| 2025.11.18 | ₩39,009 | ₩40,029 | ₩38,848 | ₩39,935 | +2.37% | 1만 |
|---|
| 2025.11.17 | ₩39,828 | ₩39,881 | ₩38,969 | ₩39,157 | -1.68% | 9.1천 |
|---|
| 2025.11.14 | ₩39,197 | ₩39,908 | ₩38,781 | ₩39,908 | +1.81% | 1.3만 |
|---|
| 2025.11.13 | ₩39,452 | ₩39,747 | ₩39,063 | ₩39,251 | -0.51% | 1.4만 |
|---|
| 2025.11.12 | ₩39,707 | ₩39,707 | ₩39,157 | ₩39,170 | -1.35% | 7.9천 |
|---|
| 2025.11.11 | ₩39,479 | ₩40,109 | ₩39,412 | ₩39,868 | +0.99% | 1.2만 |
|---|
| 2025.11.10 | ₩38,902 | ₩39,009 | ₩38,298 | ₩38,929 | +0.07% | 1.2만 |
|---|
| 2025.11.07 | ₩37,775 | ₩38,526 | ₩37,494 | ₩38,500 | +1.92% | 2만 |
|---|
| 2025.11.06 | ₩37,507 | ₩38,245 | ₩37,507 | ₩37,614 | +0.29% | 1.7만 |
|---|
| 2025.11.05 | ₩37,400 | ₩37,923 | ₩37,064 | ₩37,078 | -0.86% | 1.7만 |
|---|
| 2025.11.04 | ₩37,252 | ₩37,614 | ₩36,944 | ₩37,480 | +0.61% | 1.6만 |
|---|
| 2025.11.03 | ₩37,641 | ₩37,990 | ₩37,172 | ₩37,990 | +0.93% | 5.3천 |
|---|
| 2025.10.31 | ₩37,359 | ₩37,695 | ₩37,319 | ₩37,628 | +0.72% | 7.7천 |
|---|
| 2025.10.30 | ₩37,265 | ₩37,628 | ₩37,091 | ₩37,212 | -0.14% | 1.1만 |
|---|
| 2025.10.29 | ₩37,453 | ₩37,641 | ₩37,158 | ₩37,333 | -0.32% | 3.3만 |
|---|
| 2025.10.28 | ₩37,869 | ₩37,869 | ₩37,279 | ₩37,279 | -1.56% | 6.2천 |
|---|
| 2025.10.27 | ₩38,365 | ₩38,446 | ₩38,111 | ₩38,178 | -0.49% | 1.4만 |
|---|
| 2025.10.24 | ₩38,714 | ₩38,714 | ₩38,124 | ₩38,124 | -1.52% | 2.8천 |
|---|
| 2025.10.23 | ₩38,151 | ₩38,620 | ₩38,151 | ₩38,526 | +0.98% | 4.8천 |
|---|
| 2025.10.22 | ₩37,252 | ₩37,346 | ₩36,662 | ₩37,212 | -0.11% | 7.4천 |
|---|
| 2025.10.21 | ₩37,373 | ₩37,373 | ₩36,970 | ₩37,011 | -0.97% | 9.3천 |
|---|
| 2025.10.20 | ₩37,051 | ₩37,426 | ₩37,051 | ₩37,333 | +0.76% | 3.7천 |
|---|
| 2025.10.17 | ₩36,809 | ₩37,011 | ₩36,581 | ₩36,903 | +0.26% | 8.2천 |
|---|
| 2025.10.16 | ₩37,748 | ₩37,748 | ₩36,501 | ₩36,756 | -2.63% | 1.5만 |
|---|
| 2025.10.15 | ₩37,869 | ₩38,017 | ₩37,574 | ₩37,601 | -0.71% | 7.7천 |
|---|
| 2025.10.14 | ₩37,225 | ₩37,775 | ₩37,091 | ₩37,547 | +0.86% | 6천 |
|---|
| 2025.10.13 | ₩37,453 | ₩38,003 | ₩37,225 | ₩37,976 | +1.40% | 1만 |
|---|
| 2025.10.10 | ₩38,607 | ₩38,607 | ₩36,930 | ₩36,930 | -4.34% | 1.1만 |
|---|