시장 데이터를 불러오는 중
전체 종목
Invesco Oil & Gas Services ETF 과거 주가
Invesco Oil & Gas Services ETF · PXJ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Oil & Gas Services ETF · PXJ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩60,703 | ₩61,252 | ₩60,556 | ₩60,569 | -0.22% | 1.3만 |
| 2026.10.08 | ₩59,872 | ₩60,837 | ₩59,872 | ₩60,824 | +1.59% | 2.2만 |
| 2026.10.07 | ₩60,408 | ₩60,408 | ₩59,215 | ₩59,215 | -1.97% | 1.3만 |
| 2026.10.06 | ₩60,422 | ₩60,448 | ₩59,242 | ₩60,073 | -0.58% | 1.9만 |
| 2026.10.05 | ₩59,765 | ₩61,252 | ₩59,604 | ₩60,797 | +1.73% | 3.5만 |
| 2026.10.02 | ₩58,907 | ₩59,832 | ₩58,907 | ₩59,524 | +1.05% | 1.9만 |
| 2026.10.01 | ₩57,808 | ₩59,323 | ₩57,755 | ₩59,229 | +2.46% | 2.1만 |
| 2026.09.30 | ₩58,679 | ₩58,880 | ₩58,170 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,170 |
| -0.87% |
| 4.3만 |
| 2026.09.29 | ₩58,465 | ₩58,840 | ₩58,184 | ₩58,277 | -0.32% | 3.4만 |
|---|
| 2026.09.28 | ₩59,792 | ₩60,247 | ₩59,122 | ₩59,122 | -1.12% | 3.4만 |
|---|
| 2026.09.25 | ₩59,658 | ₩59,939 | ₩59,229 | ₩59,631 | -0.04% | 2만 |
|---|
| 2026.09.24 | ₩60,341 | ₩60,408 | ₩59,792 | ₩59,899 | -0.73% | 12.6만 |
|---|
| 2026.09.23 | ₩60,395 | ₩60,395 | ₩59,738 | ₩59,952 | -0.73% | 2.5만 |
|---|
| 2026.09.22 | ₩60,167 | ₩60,864 | ₩59,792 | ₩60,194 | +0.04% | 1.1만 |
|---|
| 2026.09.21 | ₩61,547 | ₩61,547 | ₩60,663 | ₩60,904 | -1.05% | 2만 |
|---|
| 2026.09.18 | ₩62,391 | ₩62,525 | ₩62,083 | ₩62,418 | +0.04% | 1.4만 |
|---|
| 2026.09.17 | ₩62,927 | ₩63,249 | ₩62,606 | ₩62,646 | -0.45% | 1.6만 |
|---|
| 2026.09.16 | ₩63,008 | ₩63,611 | ₩61,909 | ₩62,485 | -0.83% | 4.1만 |
|---|
| 2026.09.15 | ₩62,016 | ₩63,356 | ₩62,016 | ₩63,249 | +1.99% | 1.6만 |
|---|
| 2026.09.14 | ₩63,490 | ₩63,490 | ₩61,641 | ₩61,963 | -2.41% | 4.7만 |
|---|
| 2026.09.11 | ₩63,731 | ₩63,745 | ₩62,700 | ₩63,477 | -0.40% | 1.4만 |
|---|
| 2026.09.10 | ₩64,187 | ₩64,187 | ₩62,525 | ₩63,102 | -1.69% | 2.5만 |
|---|
| 2026.09.09 | ₩63,785 | ₩64,133 | ₩63,262 | ₩63,504 | -0.44% | 4.6만 |
|---|
| 2026.09.08 | ₩64,066 | ₩64,308 | ₩63,209 | ₩63,249 | -1.28% | 6.1만 |
|---|
| 2026.09.04 | ₩63,262 | ₩63,584 | ₩62,954 | ₩63,504 | +0.38% | 2.4만 |
|---|
| 2026.09.03 | ₩64,482 | ₩64,589 | ₩63,530 | ₩63,624 | -1.33% | 1.4만 |
|---|
| 2026.09.02 | ₩62,968 | ₩64,696 | ₩62,619 | ₩64,468 | +2.38% | 15.5만 |
|---|
| 2026.09.01 | ₩63,410 | ₩63,584 | ₩62,981 | ₩63,142 | -0.42% | 7.6만 |
|---|
| 2026.08.31 | ₩62,981 | ₩63,490 | ₩62,177 | ₩62,780 | -0.32% | 127.6만 |
|---|
| 2026.08.28 | ₩61,989 | ₩62,003 | ₩61,574 | ₩61,882 | -0.17% | 3.2만 |
|---|
| 2026.08.27 | ₩59,751 | ₩62,231 | ₩59,751 | ₩61,949 | +3.68% | 1.6만 |
|---|
| 2026.08.26 | ₩60,381 | ₩60,381 | ₩59,550 | ₩59,711 | -1.11% | 1.6만 |
|---|
| 2026.08.25 | ₩60,904 | ₩61,346 | ₩60,824 | ₩60,971 | +0.11% | 1.2만 |
|---|
| 2026.08.24 | ₩61,413 | ₩61,413 | ₩60,569 | ₩61,266 | -0.24% | 1.4만 |
|---|
| 2026.08.21 | ₩62,793 | ₩62,793 | ₩62,097 | ₩62,110 | -1.09% | 2.4만 |
|---|
| 2026.08.20 | ₩62,713 | ₩62,994 | ₩62,056 | ₩62,137 | -0.92% | 1.4만 |
|---|
| 2026.08.19 | ₩63,102 | ₩63,102 | ₩62,070 | ₩62,391 | -1.13% | 1.4만 |
|---|
| 2026.08.18 | ₩63,102 | ₩63,102 | ₩61,963 | ₩62,338 | -1.21% | 3.3만 |
|---|
| 2026.08.17 | ₩62,311 | ₩62,793 | ₩62,244 | ₩62,767 | +0.73% | 2.2만 |
|---|
| 2026.08.14 | ₩60,971 | ₩62,056 | ₩60,971 | ₩62,003 | +1.69% | 2.1만 |
|---|
| 2026.08.13 | ₩59,899 | ₩60,716 | ₩59,899 | ₩60,556 | +1.10% | 2.6만 |
|---|
| 2026.08.12 | ₩59,604 | ₩60,113 | ₩59,604 | ₩60,019 | +0.70% | 2.9만 |
|---|
| 2026.08.11 | ₩59,577 | ₩59,658 | ₩59,068 | ₩59,617 | +0.07% | 1.3만 |
|---|
| 2026.08.10 | ₩57,514 | ₩59,510 | ₩57,514 | ₩59,309 | +3.12% | 3만 |
|---|
| 2026.08.07 | ₩56,870 | ₩57,192 | ₩56,576 | ₩56,696 | -0.31% | 9.1만 |
|---|
| 2026.08.06 | ₩56,281 | ₩57,782 | ₩56,281 | ₩57,138 | +1.52% | 1.3만 |
|---|
| 2026.08.05 | ₩57,259 | ₩57,259 | ₩55,624 | ₩55,624 | -2.86% | 2.1만 |
|---|
| 2026.08.04 | ₩56,160 | ₩57,339 | ₩56,160 | ₩57,098 | +1.67% | 1.6만 |
|---|
| 2026.08.03 | ₩55,758 | ₩56,562 | ₩55,490 | ₩56,428 | +1.20% | 1.1만 |
|---|
| 2026.07.31 | ₩55,624 | ₩57,205 | ₩55,624 | ₩56,991 | +2.46% | 3.3만 |
|---|
| 2026.07.30 | ₩54,914 | ₩55,678 | ₩54,726 | ₩55,597 | +1.24% | 6.5천 |
|---|
| 2026.07.29 | ₩55,973 | ₩55,973 | ₩54,485 | ₩54,713 | -2.25% | 1.7만 |
|---|
| 2026.07.28 | ₩55,932 | ₩56,053 | ₩54,713 | ₩54,807 | -2.01% | 2.8만 |
|---|
| 2026.07.27 | ₩56,549 | ₩57,205 | ₩56,160 | ₩56,200 | -0.62% | 8.5천 |
|---|
| 2026.07.24 | ₩56,951 | ₩57,674 | ₩56,937 | ₩57,071 | +0.21% | 1만 |
|---|
| 2026.07.23 | ₩57,138 | ₩57,460 | ₩56,468 | ₩56,549 | -1.03% | 1만 |
|---|
| 2026.07.22 | ₩56,616 | ₩57,058 | ₩56,254 | ₩56,308 | -0.54% | 3.9만 |
|---|
| 2026.07.21 | ₩54,807 | ₩56,214 | ₩54,244 | ₩56,174 | +2.49% | 1.4만 |
|---|
| 2026.07.20 | ₩54,713 | ₩55,155 | ₩54,499 | ₩54,499 | -0.39% | 7.1천 |
|---|
| 2026.07.17 | ₩54,860 | ₩54,860 | ₩54,177 | ₩54,619 | -0.44% | 1만 |
|---|
| 2026.07.16 | ₩54,914 | ₩55,530 | ₩54,767 | ₩54,767 | -0.27% | 9.5천 |
|---|
| 2026.07.15 | ₩54,753 | ₩55,262 | ₩54,110 | ₩55,169 | +0.76% | 2.2만 |
|---|
| 2026.07.14 | ₩55,839 | ₩55,839 | ₩55,182 | ₩55,490 | -0.62% | 2.3만 |
|---|
| 2026.07.13 | ₩55,249 | ₩55,530 | ₩54,767 | ₩54,860 | -0.70% | 2.6만 |
|---|
| 2026.07.10 | ₩53,775 | ₩54,646 | ₩53,721 | ₩54,646 | +1.62% | 2.3만 |
|---|
| 2026.07.09 | ₩54,298 | ₩54,298 | ₩52,904 | ₩53,306 | -1.83% | 4.4만 |
|---|
| 2026.07.08 | ₩53,748 | ₩54,458 | ₩53,561 | ₩54,445 | +1.30% | 3.5만 |
|---|
| 2026.07.07 | ₩51,979 | ₩53,065 | ₩51,899 | ₩52,864 | +1.70% | 7.4만 |
|---|
| 2026.07.06 | ₩51,644 | ₩52,931 | ₩51,618 | ₩51,765 | +0.23% | 18.3만 |
|---|
| 2026.07.02 | ₩51,256 | ₩52,180 | ₩51,256 | ₩51,644 | +0.76% | 4.7만 |
|---|
| 2026.07.01 | ₩51,336 | ₩51,711 | ₩50,706 | ₩50,706 | -1.23% | 5.9만 |
|---|
| 2026.06.30 | ₩52,100 | ₩52,234 | ₩51,658 | ₩51,658 | -0.85% | 5.2만 |
|---|
| 2026.06.29 | ₩52,877 | ₩52,971 | ₩51,805 | ₩51,845 | -1.95% | 122.6만 |
|---|
| 2026.06.26 | ₩52,984 | ₩52,984 | ₩51,819 | ₩52,448 | -1.01% | 9.8천 |
|---|
| 2026.06.25 | ₩52,984 | ₩53,922 | ₩52,984 | ₩53,360 | +0.71% | 5.5만 |
|---|
| 2026.06.24 | ₩53,628 | ₩53,842 | ₩52,984 | ₩53,252 | -0.70% | 1.4만 |
|---|
| 2026.06.23 | ₩54,713 | ₩55,343 | ₩54,713 | ₩55,155 | +0.81% | 4.4천 |
|---|
| 2026.06.22 | ₩54,150 | ₩55,088 | ₩54,003 | ₩55,088 | +1.73% | 4.9만 |
|---|
| 2026.06.18 | ₩55,021 | ₩55,021 | ₩53,360 | ₩54,579 | -0.80% | 3.8만 |
|---|
| 2026.06.17 | ₩56,683 | ₩56,683 | ₩55,035 | ₩55,128 | -2.74% | 9.6만 |
|---|
| 2026.06.16 | ₩57,299 | ₩57,621 | ₩56,281 | ₩56,281 | -1.78% | 2만 |
|---|
| 2026.06.15 | ₩58,251 | ₩58,586 | ₩57,567 | ₩57,634 | -1.06% | 3만 |
|---|
| 2026.06.12 | ₩57,889 | ₩59,215 | ₩57,889 | ₩59,028 | +1.97% | 8.7천 |
|---|
| 2026.06.11 | ₩58,425 | ₩58,626 | ₩57,540 | ₩57,969 | -0.78% | 5.8천 |
|---|
| 2026.06.10 | ₩57,540 | ₩58,331 | ₩57,433 | ₩57,621 | +0.14% | 9.3천 |
|---|
| 2026.06.09 | ₩58,023 | ₩58,117 | ₩56,241 | ₩57,165 | -1.48% | 1.7만 |
|---|
| 2026.06.08 | ₩56,884 | ₩58,143 | ₩56,884 | ₩57,956 | +1.88% | 1만 |
|---|
| 2026.06.05 | ₩57,192 | ₩57,366 | ₩56,026 | ₩56,133 | -1.85% | 1.6만 |
|---|
| 2026.06.04 | ₩57,018 | ₩58,050 | ₩56,857 | ₩57,942 | +1.62% | 1.4만 |
|---|
| 2026.06.03 | ₩57,366 | ₩57,916 | ₩57,192 | ₩57,192 | -0.30% | 1.8만 |
|---|
| 2026.06.02 | ₩56,616 | ₩57,835 | ₩56,616 | ₩57,527 | +1.61% | 4.2만 |
|---|
| 2026.06.01 | ₩56,509 | ₩57,045 | ₩56,509 | ₩56,763 | +0.45% | 1.5만 |
|---|
| 2026.05.29 | ₩56,388 | ₩56,763 | ₩56,133 | ₩56,321 | -0.12% | 3만 |
|---|
| 2026.05.28 | ₩57,929 | ₩57,929 | ₩56,723 | ₩56,763 | -2.01% | 1.9만 |
|---|
| 2026.05.27 | ₩59,738 | ₩59,738 | ₩57,808 | ₩57,835 | -3.19% | 2.8만 |
|---|
| 2026.05.26 | ₩60,448 | ₩61,641 | ₩60,288 | ₩60,448 | 0.00% | 3만 |
|---|
| 2026.05.22 | ₩61,306 | ₩61,306 | ₩60,288 | ₩60,850 | -0.74% | 1.1만 |
|---|
| 2026.05.21 | ₩62,646 | ₩62,646 | ₩61,199 | ₩61,333 | -2.10% | 1.4만 |
|---|
| 2026.05.20 | ₩62,164 | ₩63,128 | ₩62,164 | ₩62,472 | +0.50% | 3만 |
|---|
| 2026.05.19 | ₩62,968 | ₩62,968 | ₩61,829 | ₩62,056 | -1.45% | 1.5만 |
|---|
| 2026.05.18 | ₩60,743 | ₩62,780 | ₩60,542 | ₩62,646 | +3.13% | 1.8만 |
|---|
| 2026.05.15 | ₩60,381 | ₩60,730 | ₩59,899 | ₩60,623 | +0.40% | 1.3만 |
|---|
| 2026.05.14 | ₩60,220 | ₩60,824 | ₩60,220 | ₩60,676 | +0.76% | 1.8만 |
|---|
| 2026.05.13 | ₩60,904 | ₩60,904 | ₩59,591 | ₩60,180 | -1.19% | 1.8만 |
|---|
| 2026.05.12 | ₩59,832 | ₩60,623 | ₩59,671 | ₩60,582 | +1.25% | 8.6천 |
|---|
| 2026.05.11 | ₩59,122 | ₩60,153 | ₩59,108 | ₩59,939 | +1.38% | 2.9만 |
|---|
| 2026.05.08 | ₩58,679 | ₩59,363 | ₩58,505 | ₩58,773 | +0.16% | 1.1만 |
|---|
| 2026.05.07 | ₩59,162 | ₩59,162 | ₩57,487 | ₩58,452 | -1.20% | 1.5만 |
|---|
| 2026.05.06 | ₩59,269 | ₩60,153 | ₩58,760 | ₩59,470 | +0.34% | 2.9만 |
|---|
| 2026.05.05 | ₩61,105 | ₩61,641 | ₩60,904 | ₩61,051 | -0.09% | 3.8만 |
|---|
| 2026.05.04 | ₩60,690 | ₩61,159 | ₩60,381 | ₩61,011 | +0.53% | 2.1만 |
|---|
| 2026.05.01 | ₩60,877 | ₩61,025 | ₩59,805 | ₩60,904 | +0.04% | 2.4만 |
|---|
| 2026.04.30 | ₩60,515 | ₩61,199 | ₩60,395 | ₩61,199 | +1.13% | 1.6만 |
|---|
| 2026.04.29 | ₩61,025 | ₩61,051 | ₩60,435 | ₩60,998 | -0.04% | 3만 |
|---|
| 2026.04.28 | ₩60,649 | ₩60,649 | ₩60,140 | ₩60,422 | -0.38% | 2.1만 |
|---|
| 2026.04.27 | ₩59,658 | ₩60,301 | ₩59,591 | ₩60,153 | +0.83% | 7.3만 |
|---|
| 2026.04.24 | ₩57,875 | ₩59,296 | ₩57,674 | ₩59,296 | +2.45% | 1.6만 |
|---|
| 2026.04.23 | ₩57,554 | ₩58,224 | ₩57,554 | ₩57,889 | +0.58% | 1.4만 |
|---|
| 2026.04.22 | ₩56,817 | ₩57,085 | ₩56,468 | ₩57,045 | +0.40% | 5.7만 |
|---|
| 2026.04.21 | ₩55,946 | ₩56,884 | ₩55,906 | ₩56,254 | +0.55% | 2.8만 |
|---|
| 2026.04.20 | ₩55,879 | ₩56,214 | ₩55,329 | ₩55,731 | -0.26% | 1.8만 |
|---|
| 2026.04.17 | ₩55,343 | ₩56,147 | ₩54,713 | ₩55,772 | +0.77% | 2.8만 |
|---|
| 2026.04.16 | ₩55,678 | ₩56,522 | ₩55,678 | ₩56,308 | +1.13% | 2.2만 |
|---|
| 2026.04.15 | ₩55,879 | ₩56,200 | ₩55,624 | ₩55,758 | -0.22% | 1.7만 |
|---|
| 2026.04.14 | ₩56,870 | ₩56,951 | ₩55,356 | ₩55,410 | -2.57% | 4.5만 |
|---|
| 2026.04.13 | ₩56,763 | ₩57,433 | ₩56,763 | ₩57,138 | +0.66% | 3.8만 |
|---|
| 2026.04.10 | ₩56,348 | ₩56,589 | ₩55,758 | ₩56,267 | -0.14% | 4.1만 |
|---|
| 2026.04.09 | ₩56,777 | ₩57,795 | ₩56,562 | ₩56,602 | -0.31% | 1.4만 |
|---|
| 2026.04.08 | ₩54,860 | ₩56,830 | ₩54,834 | ₩56,817 | +3.57% | 6.6만 |
|---|
| 2026.04.07 | ₩56,616 | ₩56,616 | ₩55,879 | ₩56,535 | -0.14% | 1.8만 |
|---|
| 2026.04.06 | ₩55,705 | ₩55,999 | ₩55,597 | ₩55,812 | +0.19% | 2.7만 |
|---|
| 2026.04.02 | ₩54,954 | ₩55,999 | ₩54,954 | ₩55,798 | +1.54% | 3.7만 |
|---|
| 2026.04.01 | ₩54,927 | ₩55,477 | ₩54,391 | ₩54,592 | -0.61% | 5만 |
|---|
| 2026.03.31 | ₩55,356 | ₩56,589 | ₩54,941 | ₩55,544 | +0.34% | 2.9만 |
|---|
| 2026.03.30 | ₩57,272 | ₩57,272 | ₩54,901 | ₩55,061 | -3.86% | 8.2만 |
|---|
| 2026.03.27 | ₩56,294 | ₩57,031 | ₩56,294 | ₩56,589 | +0.52% | 2.2만 |
|---|
| 2026.03.26 | ₩56,133 | ₩56,736 | ₩56,053 | ₩56,214 | +0.14% | 2.2만 |
|---|
| 2026.03.25 | ₩55,825 | ₩56,375 | ₩55,825 | ₩55,932 | +0.19% | 9만 |
|---|
| 2026.03.24 | ₩54,740 | ₩56,482 | ₩54,740 | ₩56,160 | +2.59% | 3.6만 |
|---|
| 2026.03.23 | ₩52,864 | ₩55,008 | ₩52,690 | ₩54,753 | +3.57% | 3.9만 |
|---|
| 2026.03.20 | ₩54,190 | ₩54,485 | ₩52,944 | ₩53,199 | -1.83% | 3.9만 |
|---|
| 2026.03.19 | ₩53,534 | ₩54,713 | ₩52,931 | ₩54,231 | +1.30% | 8만 |
|---|
| 2026.03.18 | ₩53,413 | ₩53,963 | ₩53,172 | ₩53,360 | -0.10% | 5.6만 |
|---|
| 2026.03.17 | ₩52,663 | ₩53,641 | ₩52,663 | ₩53,386 | +1.37% | 48.7만 |
|---|
| 2026.03.16 | ₩51,832 | ₩52,489 | ₩51,443 | ₩52,261 | +0.83% | 77만 |
|---|
| 2026.03.13 | ₩51,993 | ₩51,993 | ₩51,256 | ₩51,644 | -0.67% | 2.3만 |
|---|
| 2026.03.12 | ₩53,641 | ₩53,641 | ₩51,698 | ₩51,859 | -3.32% | 3.5만 |
|---|
| 2026.03.11 | ₩53,306 | ₩54,083 | ₩53,199 | ₩53,735 | +0.80% | 1.6만 |
|---|
| 2026.03.10 | ₩53,922 | ₩55,075 | ₩53,922 | ₩53,989 | +0.12% | 3.1만 |
|---|
| 2026.03.09 | ₩53,266 | ₩54,485 | ₩52,663 | ₩54,271 | +1.89% | 9.4만 |
|---|
| 2026.03.06 | ₩53,882 | ₩53,882 | ₩52,998 | ₩53,266 | -1.14% | 3.5만 |
|---|
| 2026.03.05 | ₩54,753 | ₩54,927 | ₩53,333 | ₩54,137 | -1.13% | 3.6만 |
|---|
| 2026.03.04 | ₩54,927 | ₩55,691 | ₩54,472 | ₩55,115 | +0.34% | 3.3만 |
|---|
| 2026.03.03 | ₩55,758 | ₩55,758 | ₩54,257 | ₩55,289 | -0.84% | 3.5만 |
|---|
| 2026.03.02 | ₩58,264 | ₩58,264 | ₩55,463 | ₩56,535 | -2.97% | 5.5만 |
|---|
| 2026.02.27 | ₩56,308 | ₩56,388 | ₩55,597 | ₩56,053 | -0.45% | 2.5만 |
|---|
| 2026.02.26 | ₩55,276 | ₩56,053 | ₩54,860 | ₩55,879 | +1.09% | 1.5만 |
|---|
| 2026.02.25 | ₩56,589 | ₩56,589 | ₩54,981 | ₩55,718 | -1.54% | 4.5만 |
|---|
| 2026.02.24 | ₩55,169 | ₩56,147 | ₩54,686 | ₩56,120 | +1.72% | 3.9만 |
|---|
| 2026.02.23 | ₩54,579 | ₩55,544 | ₩54,271 | ₩54,740 | +0.29% | 2.2만 |
|---|
| 2026.02.20 | ₩54,164 | ₩54,525 | ₩53,735 | ₩54,458 | +0.54% | 1.1만 |
|---|
| 2026.02.19 | ₩53,654 | ₩54,418 | ₩53,654 | ₩54,324 | +1.25% | 4.1만 |
|---|
| 2026.02.18 | ₩53,306 | ₩53,427 | ₩53,078 | ₩53,373 | +0.13% | 1.7만 |
|---|
| 2026.02.17 | ₩52,301 | ₩52,502 | ₩50,867 | ₩51,993 | -0.59% | 2.4만 |
|---|
| 2026.02.13 | ₩51,028 | ₩52,395 | ₩51,028 | ₩52,207 | +2.31% | 2.5만 |
|---|
| 2026.02.12 | ₩52,288 | ₩52,288 | ₩50,157 | ₩50,934 | -2.59% | 2.9만 |
|---|
| 2026.02.11 | ₩51,162 | ₩52,288 | ₩51,162 | ₩52,234 | +2.10% | 3만 |
|---|
| 2026.02.10 | ₩51,189 | ₩51,323 | ₩50,278 | ₩50,505 | -1.34% | 2.6만 |
|---|
| 2026.02.09 | ₩50,599 | ₩51,417 | ₩50,492 | ₩51,216 | +1.22% | 5.1만 |
|---|
| 2026.02.06 | ₩48,227 | ₩50,492 | ₩48,227 | ₩50,331 | +4.36% | 1.4만 |
|---|
| 2026.02.05 | ₩48,388 | ₩48,723 | ₩47,477 | ₩47,986 | -0.83% | 2.2만 |
|---|
| 2026.02.04 | ₩49,085 | ₩49,179 | ₩48,388 | ₩48,964 | -0.25% | 1.1만 |
|---|
| 2026.02.03 | ₩48,093 | ₩48,710 | ₩47,678 | ₩48,710 | +1.28% | 1.4만 |
|---|
| 2026.02.02 | ₩46,633 | ₩48,147 | ₩46,525 | ₩47,732 | +2.36% | 1.7만 |
|---|
| 2026.01.30 | ₩47,088 | ₩47,638 | ₩46,686 | ₩47,571 | +1.02% | 1.3만 |
|---|
| 2026.01.29 | ₩47,598 | ₩48,241 | ₩46,767 | ₩47,544 | -0.11% | 6.6만 |
|---|
| 2026.01.28 | ₩47,330 | ₩47,423 | ₩46,137 | ₩46,633 | -1.47% | 2.8만 |
|---|
| 2026.01.27 | ₩47,169 | ₩47,236 | ₩46,928 | ₩47,102 | -0.14% | 2만 |
|---|
| 2026.01.26 | ₩46,579 | ₩46,874 | ₩46,351 | ₩46,539 | -0.09% | 1.8만 |
|---|
| 2026.01.23 | ₩46,231 | ₩46,887 | ₩45,976 | ₩45,976 | -0.55% | 1.5만 |
|---|
| 2026.01.22 | ₩46,016 | ₩46,016 | ₩45,520 | ₩45,909 | -0.23% | 2.4만 |
|---|
| 2026.01.21 | ₩45,025 | ₩46,016 | ₩45,025 | ₩45,976 | +2.11% | 1.7만 |
|---|
| 2026.01.20 | ₩44,180 | ₩44,542 | ₩43,859 | ₩44,194 | +0.03% | 3.1만 |
|---|
| 2026.01.16 | ₩44,448 | ₩44,569 | ₩44,261 | ₩44,381 | -0.15% | 2.6만 |
|---|
| 2026.01.15 | ₩44,221 | ₩44,556 | ₩43,912 | ₩44,448 | +0.52% | 2만 |
|---|
| 2026.01.14 | ₩44,489 | ₩45,025 | ₩44,274 | ₩44,475 | -0.03% | 3.6만 |
|---|
| 2026.01.13 | ₩43,296 | ₩44,207 | ₩43,296 | ₩44,033 | +1.70% | 4.7만 |
|---|
| 2026.01.12 | ₩43,309 | ₩43,336 | ₩42,706 | ₩42,814 | -1.14% | 3.1만 |
|---|
| 2026.01.09 | ₩43,430 | ₩43,430 | ₩42,814 | ₩43,135 | -0.68% | 7.3만 |
|---|
| 2026.01.08 | ₩42,345 | ₩43,229 | ₩42,144 | ₩43,202 | +2.03% | 3.9만 |
|---|
| 2026.01.07 | ₩42,237 | ₩42,358 | ₩41,541 | ₩41,889 | -0.82% | 7.3만 |
|---|
| 2026.01.06 | ₩41,835 | ₩41,996 | ₩41,407 | ₩41,648 | -0.45% | 28만 |
|---|
| 2026.01.05 | ₩41,768 | ₩41,916 | ₩40,817 | ₩41,366 | -0.96% | 1.5만 |
|---|
| 2026.01.02 | ₩39,236 | ₩40,254 | ₩39,008 | ₩40,093 | +2.19% | 3.2천 |
|---|
| 2025.12.31 | ₩39,531 | ₩39,531 | ₩39,263 | ₩39,330 | -0.51% | 1.6천 |
|---|
| 2025.12.30 | ₩39,303 | ₩39,705 | ₩39,303 | ₩39,544 | +0.61% | 2.5천 |
|---|
| 2025.12.29 | ₩39,115 | ₩39,236 | ₩39,115 | ₩39,222 | +0.27% | 1천 |
|---|
| 2025.12.26 | ₩39,115 | ₩39,115 | ₩38,901 | ₩38,981 | -0.34% | 3.2천 |
|---|
| 2025.12.24 | ₩39,035 | ₩39,169 | ₩39,035 | ₩39,035 | 0.00% | 2.2천 |
|---|
| 2025.12.23 | ₩39,062 | ₩39,155 | ₩38,968 | ₩39,142 | +0.21% | 4.4천 |
|---|
| 2025.12.22 | ₩39,718 | ₩39,718 | ₩39,263 | ₩39,263 | -1.15% | 2.3만 |
|---|
| 2025.12.19 | ₩39,316 | ₩39,330 | ₩39,209 | ₩39,209 | -0.27% | 4.9천 |
|---|
| 2025.12.18 | ₩39,343 | ₩39,343 | ₩38,954 | ₩38,968 | -0.95% | 2.8천 |
|---|
| 2025.12.17 | ₩39,504 | ₩39,758 | ₩39,209 | ₩39,638 | +0.34% | 4.9천 |
|---|
| 2025.12.16 | ₩40,241 | ₩40,241 | ₩38,954 | ₩39,236 | -2.50% | 1.6만 |
|---|
| 2025.12.15 | ₩40,817 | ₩40,911 | ₩40,562 | ₩40,804 | -0.03% | 9.1천 |
|---|
| 2025.12.12 | ₩41,956 | ₩41,983 | ₩40,871 | ₩40,964 | -2.36% | 6.7천 |
|---|
| 2025.12.11 | ₩41,742 | ₩41,782 | ₩41,514 | ₩41,755 | +0.03% | 6.2천 |
|---|
| 2025.12.10 | ₩41,514 | ₩41,956 | ₩41,125 | ₩41,688 | +0.42% | 2.3만 |
|---|
| 2025.12.09 | ₩41,554 | ₩41,648 | ₩41,407 | ₩41,567 | +0.03% | 3.4천 |
|---|
| 2025.12.08 | ₩41,567 | ₩41,809 | ₩41,192 | ₩41,246 | -0.77% | 1.2만 |
|---|
| 2025.12.05 | ₩42,291 | ₩42,331 | ₩41,661 | ₩41,715 | -1.36% | 1.8만 |
|---|
| 2025.12.04 | ₩41,661 | ₩42,050 | ₩41,648 | ₩41,876 | +0.51% | 2.5만 |
|---|
| 2025.12.03 | ₩40,696 | ₩41,862 | ₩40,696 | ₩41,862 | +2.86% | 1.4만 |
|---|
| 2025.12.02 | ₩39,718 | ₩40,348 | ₩39,718 | ₩40,281 | +1.42% | 8.5천 |
|---|
| 2025.12.01 | ₩40,201 | ₩40,696 | ₩40,134 | ₩40,268 | +0.17% | 7.8천 |
|---|
| 2025.11.28 | ₩39,799 | ₩40,308 | ₩39,799 | ₩40,067 | +0.67% | 2천 |
|---|
| 2025.11.26 | ₩39,839 | ₩40,160 | ₩39,705 | ₩39,705 | -0.34% | 1.3만 |
|---|
| 2025.11.25 | ₩39,464 | ₩39,691 | ₩39,196 | ₩39,691 | +0.58% | 2.1천 |
|---|
| 2025.11.24 | ₩39,544 | ₩39,611 | ₩39,209 | ₩39,611 | +0.17% | 1.7천 |
|---|
| 2025.11.21 | ₩38,499 | ₩39,611 | ₩38,432 | ₩39,611 | +2.89% | 1.6만 |
|---|
| 2025.11.20 | ₩39,758 | ₩40,281 | ₩38,646 | ₩38,646 | -2.80% | 5.3천 |
|---|
| 2025.11.19 | ₩39,316 | ₩39,745 | ₩39,222 | ₩39,638 | +0.82% | 5.9천 |
|---|
| 2025.11.18 | ₩39,236 | ₩40,201 | ₩39,236 | ₩40,040 | +2.05% | 1만 |
|---|
| 2025.11.17 | ₩40,442 | ₩40,482 | ₩39,571 | ₩39,571 | -2.15% | 1.1만 |
|---|
| 2025.11.14 | ₩39,249 | ₩40,442 | ₩39,196 | ₩40,254 | +2.56% | 7.7천 |
|---|
| 2025.11.13 | ₩40,080 | ₩40,174 | ₩39,450 | ₩39,544 | -1.34% | 4.1천 |
|---|
| 2025.11.12 | ₩40,643 | ₩40,643 | ₩39,772 | ₩39,772 | -2.14% | 7.4천 |
|---|
| 2025.11.11 | ₩40,455 | ₩41,165 | ₩40,455 | ₩40,763 | +0.76% | 1.7만 |
|---|
| 2025.11.10 | ₩39,906 | ₩40,415 | ₩39,718 | ₩40,335 | +1.07% | 9.3천 |
|---|
| 2025.11.07 | ₩39,584 | ₩39,799 | ₩39,263 | ₩39,799 | +0.54% | 7.4천 |
|---|
| 2025.11.06 | ₩40,147 | ₩40,147 | ₩39,464 | ₩39,718 | -1.07% | 1.9천 |
|---|
| 2025.11.05 | ₩39,691 | ₩40,000 | ₩39,691 | ₩39,785 | +0.24% | 2.6천 |
|---|
| 2025.11.04 | ₩39,691 | ₩39,812 | ₩39,370 | ₩39,370 | -0.81% | 4.6천 |
|---|
| 2025.11.03 | ₩40,067 | ₩40,576 | ₩39,866 | ₩40,495 | +1.07% | 1.3만 |
|---|
| 2025.10.31 | ₩40,000 | ₩40,067 | ₩39,745 | ₩39,973 | -0.07% | 1.8천 |
|---|
| 2025.10.30 | ₩39,718 | ₩40,643 | ₩39,718 | ₩40,067 | +0.88% | 8.8천 |
|---|
| 2025.10.29 | ₩39,598 | ₩40,241 | ₩39,544 | ₩40,053 | +1.15% | 1.5만 |
|---|
| 2025.10.28 | ₩39,102 | ₩39,102 | ₩38,820 | ₩39,048 | -0.14% | 5.4천 |
|---|
| 2025.10.27 | ₩39,182 | ₩39,289 | ₩38,847 | ₩38,887 | -0.75% | 6.5천 |
|---|
| 2025.10.24 | ₩39,464 | ₩39,571 | ₩38,740 | ₩38,740 | -1.83% | 9.2천 |
|---|
| 2025.10.23 | ₩37,963 | ₩39,196 | ₩37,963 | ₩39,142 | +3.11% | 1.9만 |
|---|
| 2025.10.22 | ₩37,078 | ₩37,534 | ₩36,824 | ₩37,266 | +0.51% | 4.6천 |
|---|
| 2025.10.21 | ₩36,623 | ₩36,757 | ₩36,516 | ₩36,529 | -0.26% | 2.3천 |
|---|
| 2025.10.20 | ₩35,725 | ₩36,315 | ₩35,725 | ₩36,315 | +1.65% | 3.7천 |
|---|
| 2025.10.17 | ₩34,975 | ₩35,645 | ₩34,975 | ₩35,564 | +1.69% | 9천 |
|---|
| 2025.10.16 | ₩35,390 | ₩35,444 | ₩34,787 | ₩35,028 | -1.02% | 2.1천 |
|---|
| 2025.10.15 | ₩35,149 | ₩35,645 | ₩35,082 | ₩35,229 | +0.23% | 2.6천 |
|---|
| 2025.10.14 | ₩34,398 | ₩34,854 | ₩34,385 | ₩34,760 | +1.05% | 4.9천 |
|---|
| 2025.10.13 | ₩34,774 | ₩34,948 | ₩34,479 | ₩34,948 | +0.50% | 3.9천 |
|---|
| 2025.10.10 | ₩35,323 | ₩35,336 | ₩34,251 | ₩34,251 | -3.03% | 1.8만 |
|---|