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 | ₩60,574 | ₩61,122 | ₩60,427 | ₩60,441 | -0.22% | 1.3만 |
| 2026.10.08 | ₩59,745 | ₩60,708 | ₩59,745 | ₩60,695 | +1.59% | 2.2만 |
| 2026.10.07 | ₩60,280 | ₩60,280 | ₩59,090 | ₩59,090 | -1.97% | 1.3만 |
| 2026.10.06 | ₩60,293 | ₩60,320 | ₩59,117 | ₩59,946 | -0.58% | 1.9만 |
| 2026.10.05 | ₩59,638 | ₩61,122 | ₩59,478 | ₩60,668 | +1.73% | 3.5만 |
| 2026.10.02 | ₩58,782 | ₩59,705 | ₩58,782 | ₩59,398 | +1.05% | 1.9만 |
| 2026.10.01 | ₩57,686 | ₩59,197 | ₩57,632 | ₩59,103 | +2.46% | 2.1만 |
| 2026.09.30 | ₩58,555 | ₩58,756 | ₩58,047 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,047 |
| -0.87% |
| 4.3만 |
| 2026.09.29 | ₩58,341 | ₩58,716 | ₩58,060 | ₩58,154 | -0.32% | 3.4만 |
|---|
| 2026.09.28 | ₩59,665 | ₩60,120 | ₩58,996 | ₩58,996 | -1.12% | 3.4만 |
|---|
| 2026.09.25 | ₩59,531 | ₩59,812 | ₩59,103 | ₩59,505 | -0.04% | 2만 |
|---|
| 2026.09.24 | ₩60,213 | ₩60,280 | ₩59,665 | ₩59,772 | -0.73% | 12.6만 |
|---|
| 2026.09.23 | ₩60,267 | ₩60,267 | ₩59,611 | ₩59,825 | -0.73% | 2.5만 |
|---|
| 2026.09.22 | ₩60,039 | ₩60,735 | ₩59,665 | ₩60,066 | +0.04% | 1.1만 |
|---|
| 2026.09.21 | ₩61,417 | ₩61,417 | ₩60,534 | ₩60,775 | -1.05% | 2만 |
|---|
| 2026.09.18 | ₩62,259 | ₩62,393 | ₩61,952 | ₩62,286 | +0.04% | 1.4만 |
|---|
| 2026.09.17 | ₩62,794 | ₩63,115 | ₩62,473 | ₩62,513 | -0.45% | 1.6만 |
|---|
| 2026.09.16 | ₩62,874 | ₩63,476 | ₩61,778 | ₩62,353 | -0.83% | 4.1만 |
|---|
| 2026.09.15 | ₩61,885 | ₩63,222 | ₩61,885 | ₩63,115 | +1.99% | 1.6만 |
|---|
| 2026.09.14 | ₩63,356 | ₩63,356 | ₩61,510 | ₩61,831 | -2.41% | 4.7만 |
|---|
| 2026.09.11 | ₩63,596 | ₩63,610 | ₩62,567 | ₩63,342 | -0.40% | 1.4만 |
|---|
| 2026.09.10 | ₩64,051 | ₩64,051 | ₩62,393 | ₩62,968 | -1.69% | 2.5만 |
|---|
| 2026.09.09 | ₩63,650 | ₩63,997 | ₩63,128 | ₩63,369 | -0.44% | 4.6만 |
|---|
| 2026.09.08 | ₩63,931 | ₩64,171 | ₩63,075 | ₩63,115 | -1.28% | 6.1만 |
|---|
| 2026.09.04 | ₩63,128 | ₩63,449 | ₩62,821 | ₩63,369 | +0.38% | 2.4만 |
|---|
| 2026.09.03 | ₩64,345 | ₩64,452 | ₩63,396 | ₩63,489 | -1.33% | 1.4만 |
|---|
| 2026.09.02 | ₩62,834 | ₩64,559 | ₩62,486 | ₩64,332 | +2.38% | 15.5만 |
|---|
| 2026.09.01 | ₩63,275 | ₩63,449 | ₩62,847 | ₩63,008 | -0.42% | 7.6만 |
|---|
| 2026.08.31 | ₩62,847 | ₩63,356 | ₩62,045 | ₩62,647 | -0.32% | 127.6만 |
|---|
| 2026.08.28 | ₩61,858 | ₩61,871 | ₩61,443 | ₩61,751 | -0.17% | 3.2만 |
|---|
| 2026.08.27 | ₩59,625 | ₩62,099 | ₩59,625 | ₩61,818 | +3.68% | 1.6만 |
|---|
| 2026.08.26 | ₩60,253 | ₩60,253 | ₩59,424 | ₩59,585 | -1.11% | 1.6만 |
|---|
| 2026.08.25 | ₩60,775 | ₩61,216 | ₩60,695 | ₩60,842 | +0.11% | 1.2만 |
|---|
| 2026.08.24 | ₩61,283 | ₩61,283 | ₩60,441 | ₩61,136 | -0.24% | 1.4만 |
|---|
| 2026.08.21 | ₩62,660 | ₩62,660 | ₩61,965 | ₩61,978 | -1.09% | 2.4만 |
|---|
| 2026.08.20 | ₩62,580 | ₩62,861 | ₩61,925 | ₩62,005 | -0.92% | 1.4만 |
|---|
| 2026.08.19 | ₩62,968 | ₩62,968 | ₩61,938 | ₩62,259 | -1.13% | 1.4만 |
|---|
| 2026.08.18 | ₩62,968 | ₩62,968 | ₩61,831 | ₩62,206 | -1.21% | 3.3만 |
|---|
| 2026.08.17 | ₩62,179 | ₩62,660 | ₩62,112 | ₩62,634 | +0.73% | 2.2만 |
|---|
| 2026.08.14 | ₩60,842 | ₩61,925 | ₩60,842 | ₩61,871 | +1.69% | 2.1만 |
|---|
| 2026.08.13 | ₩59,772 | ₩60,588 | ₩59,772 | ₩60,427 | +1.10% | 2.6만 |
|---|
| 2026.08.12 | ₩59,478 | ₩59,986 | ₩59,478 | ₩59,892 | +0.70% | 2.9만 |
|---|
| 2026.08.11 | ₩59,451 | ₩59,531 | ₩58,943 | ₩59,491 | +0.07% | 1.3만 |
|---|
| 2026.08.10 | ₩57,392 | ₩59,384 | ₩57,392 | ₩59,184 | +3.12% | 3만 |
|---|
| 2026.08.07 | ₩56,750 | ₩57,071 | ₩56,456 | ₩56,576 | -0.31% | 9.1만 |
|---|
| 2026.08.06 | ₩56,162 | ₩57,659 | ₩56,162 | ₩57,017 | +1.52% | 1.3만 |
|---|
| 2026.08.05 | ₩57,138 | ₩57,138 | ₩55,506 | ₩55,506 | -2.86% | 2.1만 |
|---|
| 2026.08.04 | ₩56,041 | ₩57,218 | ₩56,041 | ₩56,977 | +1.67% | 1.6만 |
|---|
| 2026.08.03 | ₩55,640 | ₩56,442 | ₩55,373 | ₩56,309 | +1.20% | 1.1만 |
|---|
| 2026.07.31 | ₩55,506 | ₩57,084 | ₩55,506 | ₩56,870 | +2.46% | 3.3만 |
|---|
| 2026.07.30 | ₩54,798 | ₩55,560 | ₩54,610 | ₩55,480 | +1.24% | 6.5천 |
|---|
| 2026.07.29 | ₩55,854 | ₩55,854 | ₩54,370 | ₩54,597 | -2.25% | 1.7만 |
|---|
| 2026.07.28 | ₩55,814 | ₩55,934 | ₩54,597 | ₩54,691 | -2.01% | 2.8만 |
|---|
| 2026.07.27 | ₩56,429 | ₩57,084 | ₩56,041 | ₩56,081 | -0.62% | 8.5천 |
|---|
| 2026.07.24 | ₩56,830 | ₩57,552 | ₩56,817 | ₩56,950 | +0.21% | 1만 |
|---|
| 2026.07.23 | ₩57,017 | ₩57,338 | ₩56,349 | ₩56,429 | -1.03% | 1만 |
|---|
| 2026.07.22 | ₩56,496 | ₩56,937 | ₩56,135 | ₩56,188 | -0.54% | 3.9만 |
|---|
| 2026.07.21 | ₩54,691 | ₩56,095 | ₩54,129 | ₩56,055 | +2.49% | 1.4만 |
|---|
| 2026.07.20 | ₩54,597 | ₩55,038 | ₩54,383 | ₩54,383 | -0.39% | 7.1천 |
|---|
| 2026.07.17 | ₩54,744 | ₩54,744 | ₩54,062 | ₩54,503 | -0.44% | 1만 |
|---|
| 2026.07.16 | ₩54,798 | ₩55,413 | ₩54,651 | ₩54,651 | -0.27% | 9.5천 |
|---|
| 2026.07.15 | ₩54,637 | ₩55,145 | ₩53,995 | ₩55,052 | +0.76% | 2.2만 |
|---|
| 2026.07.14 | ₩55,720 | ₩55,720 | ₩55,065 | ₩55,373 | -0.62% | 2.3만 |
|---|
| 2026.07.13 | ₩55,132 | ₩55,413 | ₩54,651 | ₩54,744 | -0.70% | 2.6만 |
|---|
| 2026.07.10 | ₩53,661 | ₩54,530 | ₩53,608 | ₩54,530 | +1.62% | 2.3만 |
|---|
| 2026.07.09 | ₩54,183 | ₩54,183 | ₩52,792 | ₩53,193 | -1.83% | 4.4만 |
|---|
| 2026.07.08 | ₩53,634 | ₩54,343 | ₩53,447 | ₩54,330 | +1.30% | 3.5만 |
|---|
| 2026.07.07 | ₩51,869 | ₩52,952 | ₩51,789 | ₩52,752 | +1.70% | 7.4만 |
|---|
| 2026.07.06 | ₩51,535 | ₩52,819 | ₩51,508 | ₩51,655 | +0.23% | 18.3만 |
|---|
| 2026.07.02 | ₩51,147 | ₩52,070 | ₩51,147 | ₩51,535 | +0.76% | 4.7만 |
|---|
| 2026.07.01 | ₩51,227 | ₩51,602 | ₩50,599 | ₩50,599 | -1.23% | 5.9만 |
|---|
| 2026.06.30 | ₩51,990 | ₩52,123 | ₩51,548 | ₩51,548 | -0.85% | 5.2만 |
|---|
| 2026.06.29 | ₩52,765 | ₩52,859 | ₩51,695 | ₩51,735 | -1.95% | 122.6만 |
|---|
| 2026.06.26 | ₩52,872 | ₩52,872 | ₩51,709 | ₩52,337 | -1.01% | 9.8천 |
|---|
| 2026.06.25 | ₩52,872 | ₩53,808 | ₩52,872 | ₩53,247 | +0.71% | 5.5만 |
|---|
| 2026.06.24 | ₩53,514 | ₩53,728 | ₩52,872 | ₩53,140 | -0.70% | 1.4만 |
|---|
| 2026.06.23 | ₩54,597 | ₩55,226 | ₩54,597 | ₩55,038 | +0.81% | 4.4천 |
|---|
| 2026.06.22 | ₩54,035 | ₩54,971 | ₩53,888 | ₩54,971 | +1.73% | 4.9만 |
|---|
| 2026.06.18 | ₩54,905 | ₩54,905 | ₩53,247 | ₩54,463 | -0.80% | 3.8만 |
|---|
| 2026.06.17 | ₩56,563 | ₩56,563 | ₩54,918 | ₩55,012 | -2.74% | 9.6만 |
|---|
| 2026.06.16 | ₩57,178 | ₩57,499 | ₩56,162 | ₩56,162 | -1.78% | 2만 |
|---|
| 2026.06.15 | ₩58,127 | ₩58,462 | ₩57,445 | ₩57,512 | -1.06% | 3만 |
|---|
| 2026.06.12 | ₩57,766 | ₩59,090 | ₩57,766 | ₩58,903 | +1.97% | 8.7천 |
|---|
| 2026.06.11 | ₩58,301 | ₩58,502 | ₩57,419 | ₩57,846 | -0.78% | 5.8천 |
|---|
| 2026.06.10 | ₩57,419 | ₩58,207 | ₩57,312 | ₩57,499 | +0.14% | 9.3천 |
|---|
| 2026.06.09 | ₩57,900 | ₩57,993 | ₩56,121 | ₩57,044 | -1.48% | 1.7만 |
|---|
| 2026.06.08 | ₩56,763 | ₩58,020 | ₩56,763 | ₩57,833 | +1.88% | 1만 |
|---|
| 2026.06.05 | ₩57,071 | ₩57,245 | ₩55,907 | ₩56,014 | -1.85% | 1.6만 |
|---|
| 2026.06.04 | ₩56,897 | ₩57,927 | ₩56,737 | ₩57,820 | +1.62% | 1.4만 |
|---|
| 2026.06.03 | ₩57,245 | ₩57,793 | ₩57,071 | ₩57,071 | -0.30% | 1.8만 |
|---|
| 2026.06.02 | ₩56,496 | ₩57,713 | ₩56,496 | ₩57,405 | +1.61% | 4.2만 |
|---|
| 2026.06.01 | ₩56,389 | ₩56,924 | ₩56,389 | ₩56,643 | +0.45% | 1.5만 |
|---|
| 2026.05.29 | ₩56,269 | ₩56,643 | ₩56,014 | ₩56,202 | -0.12% | 3만 |
|---|
| 2026.05.28 | ₩57,806 | ₩57,806 | ₩56,603 | ₩56,643 | -2.01% | 1.9만 |
|---|
| 2026.05.27 | ₩59,611 | ₩59,611 | ₩57,686 | ₩57,713 | -3.19% | 2.8만 |
|---|
| 2026.05.26 | ₩60,320 | ₩61,510 | ₩60,160 | ₩60,320 | 0.00% | 3만 |
|---|
| 2026.05.22 | ₩61,176 | ₩61,176 | ₩60,160 | ₩60,721 | -0.74% | 1.1만 |
|---|
| 2026.05.21 | ₩62,513 | ₩62,513 | ₩61,069 | ₩61,203 | -2.10% | 1.4만 |
|---|
| 2026.05.20 | ₩62,032 | ₩62,995 | ₩62,032 | ₩62,339 | +0.50% | 3만 |
|---|
| 2026.05.19 | ₩62,834 | ₩62,834 | ₩61,697 | ₩61,925 | -1.45% | 1.5만 |
|---|
| 2026.05.18 | ₩60,614 | ₩62,647 | ₩60,414 | ₩62,513 | +3.13% | 1.8만 |
|---|
| 2026.05.15 | ₩60,253 | ₩60,601 | ₩59,772 | ₩60,494 | +0.40% | 1.3만 |
|---|
| 2026.05.14 | ₩60,093 | ₩60,695 | ₩60,093 | ₩60,548 | +0.76% | 1.8만 |
|---|
| 2026.05.13 | ₩60,775 | ₩60,775 | ₩59,464 | ₩60,053 | -1.19% | 1.8만 |
|---|
| 2026.05.12 | ₩59,705 | ₩60,494 | ₩59,545 | ₩60,454 | +1.25% | 8.6천 |
|---|
| 2026.05.11 | ₩58,996 | ₩60,026 | ₩58,983 | ₩59,812 | +1.38% | 2.9만 |
|---|
| 2026.05.08 | ₩58,555 | ₩59,237 | ₩58,381 | ₩58,649 | +0.16% | 1.1만 |
|---|
| 2026.05.07 | ₩59,036 | ₩59,036 | ₩57,365 | ₩58,328 | -1.20% | 1.5만 |
|---|
| 2026.05.06 | ₩59,143 | ₩60,026 | ₩58,635 | ₩59,344 | +0.34% | 2.9만 |
|---|
| 2026.05.05 | ₩60,975 | ₩61,510 | ₩60,775 | ₩60,922 | -0.09% | 3.8만 |
|---|
| 2026.05.04 | ₩60,561 | ₩61,029 | ₩60,253 | ₩60,882 | +0.53% | 2.1만 |
|---|
| 2026.05.01 | ₩60,748 | ₩60,895 | ₩59,678 | ₩60,775 | +0.04% | 2.4만 |
|---|
| 2026.04.30 | ₩60,387 | ₩61,069 | ₩60,267 | ₩61,069 | +1.13% | 1.6만 |
|---|
| 2026.04.29 | ₩60,895 | ₩60,922 | ₩60,307 | ₩60,868 | -0.04% | 3만 |
|---|
| 2026.04.28 | ₩60,521 | ₩60,521 | ₩60,013 | ₩60,293 | -0.38% | 2.1만 |
|---|
| 2026.04.27 | ₩59,531 | ₩60,173 | ₩59,464 | ₩60,026 | +0.83% | 7.3만 |
|---|
| 2026.04.24 | ₩57,753 | ₩59,170 | ₩57,552 | ₩59,170 | +2.45% | 1.6만 |
|---|
| 2026.04.23 | ₩57,432 | ₩58,100 | ₩57,432 | ₩57,766 | +0.58% | 1.4만 |
|---|
| 2026.04.22 | ₩56,696 | ₩56,964 | ₩56,349 | ₩56,924 | +0.40% | 5.7만 |
|---|
| 2026.04.21 | ₩55,827 | ₩56,763 | ₩55,787 | ₩56,135 | +0.55% | 2.8만 |
|---|
| 2026.04.20 | ₩55,760 | ₩56,095 | ₩55,212 | ₩55,613 | -0.26% | 1.8만 |
|---|
| 2026.04.17 | ₩55,226 | ₩56,028 | ₩54,597 | ₩55,653 | +0.77% | 2.8만 |
|---|
| 2026.04.16 | ₩55,560 | ₩56,402 | ₩55,560 | ₩56,188 | +1.13% | 2.2만 |
|---|
| 2026.04.15 | ₩55,760 | ₩56,081 | ₩55,506 | ₩55,640 | -0.22% | 1.7만 |
|---|
| 2026.04.14 | ₩56,750 | ₩56,830 | ₩55,239 | ₩55,292 | -2.57% | 4.5만 |
|---|
| 2026.04.13 | ₩56,643 | ₩57,312 | ₩56,643 | ₩57,017 | +0.66% | 3.8만 |
|---|
| 2026.04.10 | ₩56,228 | ₩56,469 | ₩55,640 | ₩56,148 | -0.14% | 4.1만 |
|---|
| 2026.04.09 | ₩56,656 | ₩57,673 | ₩56,442 | ₩56,482 | -0.31% | 1.4만 |
|---|
| 2026.04.08 | ₩54,744 | ₩56,710 | ₩54,717 | ₩56,696 | +3.57% | 6.6만 |
|---|
| 2026.04.07 | ₩56,496 | ₩56,496 | ₩55,760 | ₩56,416 | -0.14% | 1.8만 |
|---|
| 2026.04.06 | ₩55,587 | ₩55,881 | ₩55,480 | ₩55,694 | +0.19% | 2.7만 |
|---|
| 2026.04.02 | ₩54,838 | ₩55,881 | ₩54,838 | ₩55,680 | +1.54% | 3.7만 |
|---|
| 2026.04.01 | ₩54,811 | ₩55,359 | ₩54,276 | ₩54,477 | -0.61% | 5만 |
|---|
| 2026.03.31 | ₩55,239 | ₩56,469 | ₩54,824 | ₩55,426 | +0.34% | 2.9만 |
|---|
| 2026.03.30 | ₩57,151 | ₩57,151 | ₩54,784 | ₩54,945 | -3.86% | 8.2만 |
|---|
| 2026.03.27 | ₩56,175 | ₩56,910 | ₩56,175 | ₩56,469 | +0.52% | 2.2만 |
|---|
| 2026.03.26 | ₩56,014 | ₩56,616 | ₩55,934 | ₩56,095 | +0.14% | 2.2만 |
|---|
| 2026.03.25 | ₩55,707 | ₩56,255 | ₩55,707 | ₩55,814 | +0.19% | 9만 |
|---|
| 2026.03.24 | ₩54,624 | ₩56,362 | ₩54,624 | ₩56,041 | +2.59% | 3.6만 |
|---|
| 2026.03.23 | ₩52,752 | ₩54,891 | ₩52,578 | ₩54,637 | +3.57% | 3.9만 |
|---|
| 2026.03.20 | ₩54,076 | ₩54,370 | ₩52,832 | ₩53,086 | -1.83% | 3.9만 |
|---|
| 2026.03.19 | ₩53,420 | ₩54,597 | ₩52,819 | ₩54,116 | +1.30% | 8만 |
|---|
| 2026.03.18 | ₩53,300 | ₩53,848 | ₩53,059 | ₩53,247 | -0.10% | 5.6만 |
|---|
| 2026.03.17 | ₩52,551 | ₩53,527 | ₩52,551 | ₩53,273 | +1.37% | 48.7만 |
|---|
| 2026.03.16 | ₩51,722 | ₩52,377 | ₩51,334 | ₩52,150 | +0.83% | 77만 |
|---|
| 2026.03.13 | ₩51,883 | ₩51,883 | ₩51,147 | ₩51,535 | -0.67% | 2.3만 |
|---|
| 2026.03.12 | ₩53,527 | ₩53,527 | ₩51,588 | ₩51,749 | -3.32% | 3.5만 |
|---|
| 2026.03.11 | ₩53,193 | ₩53,969 | ₩53,086 | ₩53,621 | +0.80% | 1.6만 |
|---|
| 2026.03.10 | ₩53,808 | ₩54,958 | ₩53,808 | ₩53,875 | +0.12% | 3.1만 |
|---|
| 2026.03.09 | ₩53,153 | ₩54,370 | ₩52,551 | ₩54,156 | +1.89% | 9.4만 |
|---|
| 2026.03.06 | ₩53,768 | ₩53,768 | ₩52,885 | ₩53,153 | -1.14% | 3.5만 |
|---|
| 2026.03.05 | ₩54,637 | ₩54,811 | ₩53,220 | ₩54,022 | -1.13% | 3.6만 |
|---|
| 2026.03.04 | ₩54,811 | ₩55,573 | ₩54,356 | ₩54,998 | +0.34% | 3.3만 |
|---|
| 2026.03.03 | ₩55,640 | ₩55,640 | ₩54,142 | ₩55,172 | -0.84% | 3.5만 |
|---|
| 2026.03.02 | ₩58,141 | ₩58,141 | ₩55,346 | ₩56,416 | -2.97% | 5.5만 |
|---|
| 2026.02.27 | ₩56,188 | ₩56,269 | ₩55,480 | ₩55,934 | -0.45% | 2.5만 |
|---|
| 2026.02.26 | ₩55,159 | ₩55,934 | ₩54,744 | ₩55,760 | +1.09% | 1.5만 |
|---|
| 2026.02.25 | ₩56,469 | ₩56,469 | ₩54,864 | ₩55,600 | -1.54% | 4.5만 |
|---|
| 2026.02.24 | ₩55,052 | ₩56,028 | ₩54,570 | ₩56,001 | +1.72% | 3.9만 |
|---|
| 2026.02.23 | ₩54,463 | ₩55,426 | ₩54,156 | ₩54,624 | +0.29% | 2.2만 |
|---|
| 2026.02.20 | ₩54,049 | ₩54,410 | ₩53,621 | ₩54,343 | +0.54% | 1.1만 |
|---|
| 2026.02.19 | ₩53,541 | ₩54,303 | ₩53,541 | ₩54,209 | +1.25% | 4.1만 |
|---|
| 2026.02.18 | ₩53,193 | ₩53,313 | ₩52,966 | ₩53,260 | +0.13% | 1.7만 |
|---|
| 2026.02.17 | ₩52,190 | ₩52,391 | ₩50,759 | ₩51,883 | -0.59% | 2.4만 |
|---|
| 2026.02.13 | ₩50,920 | ₩52,284 | ₩50,920 | ₩52,097 | +2.31% | 2.5만 |
|---|
| 2026.02.12 | ₩52,177 | ₩52,177 | ₩50,051 | ₩50,826 | -2.59% | 2.9만 |
|---|
| 2026.02.11 | ₩51,054 | ₩52,177 | ₩51,054 | ₩52,123 | +2.10% | 3만 |
|---|
| 2026.02.10 | ₩51,080 | ₩51,214 | ₩50,171 | ₩50,398 | -1.34% | 2.6만 |
|---|
| 2026.02.09 | ₩50,492 | ₩51,308 | ₩50,385 | ₩51,107 | +1.22% | 5.1만 |
|---|
| 2026.02.06 | ₩48,125 | ₩50,385 | ₩48,125 | ₩50,224 | +4.36% | 1.4만 |
|---|
| 2026.02.05 | ₩48,286 | ₩48,620 | ₩47,376 | ₩47,884 | -0.83% | 2.2만 |
|---|
| 2026.02.04 | ₩48,981 | ₩49,075 | ₩48,286 | ₩48,861 | -0.25% | 1.1만 |
|---|
| 2026.02.03 | ₩47,991 | ₩48,606 | ₩47,577 | ₩48,606 | +1.28% | 1.4만 |
|---|
| 2026.02.02 | ₩46,534 | ₩48,045 | ₩46,427 | ₩47,630 | +2.36% | 1.7만 |
|---|
| 2026.01.30 | ₩46,989 | ₩47,537 | ₩46,587 | ₩47,470 | +1.02% | 1.3만 |
|---|
| 2026.01.29 | ₩47,497 | ₩48,138 | ₩46,668 | ₩47,443 | -0.11% | 6.6만 |
|---|
| 2026.01.28 | ₩47,229 | ₩47,323 | ₩46,039 | ₩46,534 | -1.47% | 2.8만 |
|---|
| 2026.01.27 | ₩47,069 | ₩47,136 | ₩46,828 | ₩47,002 | -0.14% | 2만 |
|---|
| 2026.01.26 | ₩46,480 | ₩46,775 | ₩46,253 | ₩46,440 | -0.09% | 1.8만 |
|---|
| 2026.01.23 | ₩46,133 | ₩46,788 | ₩45,879 | ₩45,879 | -0.55% | 1.5만 |
|---|
| 2026.01.22 | ₩45,919 | ₩45,919 | ₩45,424 | ₩45,812 | -0.23% | 2.4만 |
|---|
| 2026.01.21 | ₩44,929 | ₩45,919 | ₩44,929 | ₩45,879 | +2.11% | 1.7만 |
|---|
| 2026.01.20 | ₩44,087 | ₩44,448 | ₩43,766 | ₩44,100 | +0.03% | 3.1만 |
|---|
| 2026.01.16 | ₩44,354 | ₩44,475 | ₩44,167 | ₩44,287 | -0.15% | 2.6만 |
|---|
| 2026.01.15 | ₩44,127 | ₩44,461 | ₩43,819 | ₩44,354 | +0.52% | 2만 |
|---|
| 2026.01.14 | ₩44,394 | ₩44,929 | ₩44,180 | ₩44,381 | -0.03% | 3.6만 |
|---|
| 2026.01.13 | ₩43,204 | ₩44,114 | ₩43,204 | ₩43,940 | +1.70% | 4.7만 |
|---|
| 2026.01.12 | ₩43,218 | ₩43,244 | ₩42,616 | ₩42,723 | -1.14% | 3.1만 |
|---|
| 2026.01.09 | ₩43,338 | ₩43,338 | ₩42,723 | ₩43,044 | -0.68% | 7.3만 |
|---|
| 2026.01.08 | ₩42,255 | ₩43,137 | ₩42,054 | ₩43,111 | +2.03% | 3.9만 |
|---|
| 2026.01.07 | ₩42,148 | ₩42,268 | ₩41,453 | ₩41,800 | -0.82% | 7.3만 |
|---|
| 2026.01.06 | ₩41,747 | ₩41,907 | ₩41,319 | ₩41,560 | -0.45% | 28만 |
|---|
| 2026.01.05 | ₩41,680 | ₩41,827 | ₩40,731 | ₩41,279 | -0.96% | 1.5만 |
|---|
| 2026.01.02 | ₩39,153 | ₩40,169 | ₩38,925 | ₩40,008 | +2.19% | 3.2천 |
|---|
| 2025.12.31 | ₩39,447 | ₩39,447 | ₩39,179 | ₩39,246 | -0.51% | 1.6천 |
|---|
| 2025.12.30 | ₩39,219 | ₩39,621 | ₩39,219 | ₩39,460 | +0.61% | 2.5천 |
|---|
| 2025.12.29 | ₩39,032 | ₩39,153 | ₩39,032 | ₩39,139 | +0.27% | 1천 |
|---|
| 2025.12.26 | ₩39,032 | ₩39,032 | ₩38,818 | ₩38,899 | -0.34% | 3.2천 |
|---|
| 2025.12.24 | ₩38,952 | ₩39,086 | ₩38,952 | ₩38,952 | 0.00% | 2.2천 |
|---|
| 2025.12.23 | ₩38,979 | ₩39,072 | ₩38,885 | ₩39,059 | +0.21% | 4.4천 |
|---|
| 2025.12.22 | ₩39,634 | ₩39,634 | ₩39,179 | ₩39,179 | -1.15% | 2.3만 |
|---|
| 2025.12.19 | ₩39,233 | ₩39,246 | ₩39,126 | ₩39,126 | -0.27% | 4.9천 |
|---|
| 2025.12.18 | ₩39,260 | ₩39,260 | ₩38,872 | ₩38,885 | -0.95% | 2.8천 |
|---|
| 2025.12.17 | ₩39,420 | ₩39,674 | ₩39,126 | ₩39,554 | +0.34% | 4.9천 |
|---|
| 2025.12.16 | ₩40,156 | ₩40,156 | ₩38,872 | ₩39,153 | -2.50% | 1.6만 |
|---|
| 2025.12.15 | ₩40,731 | ₩40,824 | ₩40,476 | ₩40,717 | -0.03% | 9.1천 |
|---|
| 2025.12.12 | ₩41,867 | ₩41,894 | ₩40,784 | ₩40,878 | -2.36% | 6.7천 |
|---|
| 2025.12.11 | ₩41,653 | ₩41,693 | ₩41,426 | ₩41,667 | +0.03% | 6.2천 |
|---|
| 2025.12.10 | ₩41,426 | ₩41,867 | ₩41,038 | ₩41,600 | +0.42% | 2.3만 |
|---|
| 2025.12.09 | ₩41,466 | ₩41,560 | ₩41,319 | ₩41,479 | +0.03% | 3.4천 |
|---|
| 2025.12.08 | ₩41,479 | ₩41,720 | ₩41,105 | ₩41,158 | -0.77% | 1.2만 |
|---|
| 2025.12.05 | ₩42,201 | ₩42,242 | ₩41,573 | ₩41,626 | -1.36% | 1.8만 |
|---|
| 2025.12.04 | ₩41,573 | ₩41,961 | ₩41,560 | ₩41,787 | +0.51% | 2.5만 |
|---|
| 2025.12.03 | ₩40,610 | ₩41,774 | ₩40,610 | ₩41,774 | +2.86% | 1.4만 |
|---|
| 2025.12.02 | ₩39,634 | ₩40,262 | ₩39,634 | ₩40,196 | +1.42% | 8.5천 |
|---|
| 2025.12.01 | ₩40,115 | ₩40,610 | ₩40,049 | ₩40,182 | +0.17% | 7.8천 |
|---|
| 2025.11.28 | ₩39,714 | ₩40,222 | ₩39,714 | ₩39,982 | +0.67% | 2천 |
|---|
| 2025.11.26 | ₩39,754 | ₩40,075 | ₩39,621 | ₩39,621 | -0.34% | 1.3만 |
|---|
| 2025.11.25 | ₩39,380 | ₩39,607 | ₩39,113 | ₩39,607 | +0.58% | 2.1천 |
|---|
| 2025.11.24 | ₩39,460 | ₩39,527 | ₩39,126 | ₩39,527 | +0.17% | 1.7천 |
|---|
| 2025.11.21 | ₩38,417 | ₩39,527 | ₩38,350 | ₩39,527 | +2.89% | 1.6만 |
|---|
| 2025.11.20 | ₩39,674 | ₩40,196 | ₩38,564 | ₩38,564 | -2.80% | 5.3천 |
|---|
| 2025.11.19 | ₩39,233 | ₩39,661 | ₩39,139 | ₩39,554 | +0.82% | 5.9천 |
|---|
| 2025.11.18 | ₩39,153 | ₩40,115 | ₩39,153 | ₩39,955 | +2.05% | 1만 |
|---|
| 2025.11.17 | ₩40,356 | ₩40,396 | ₩39,487 | ₩39,487 | -2.15% | 1.1만 |
|---|
| 2025.11.14 | ₩39,166 | ₩40,356 | ₩39,113 | ₩40,169 | +2.56% | 7.7천 |
|---|
| 2025.11.13 | ₩39,995 | ₩40,089 | ₩39,367 | ₩39,460 | -1.34% | 4.1천 |
|---|
| 2025.11.12 | ₩40,557 | ₩40,557 | ₩39,688 | ₩39,688 | -2.14% | 7.4천 |
|---|
| 2025.11.11 | ₩40,369 | ₩41,078 | ₩40,369 | ₩40,677 | +0.76% | 1.7만 |
|---|
| 2025.11.10 | ₩39,821 | ₩40,329 | ₩39,634 | ₩40,249 | +1.07% | 9.3천 |
|---|
| 2025.11.07 | ₩39,500 | ₩39,714 | ₩39,179 | ₩39,714 | +0.54% | 7.4천 |
|---|
| 2025.11.06 | ₩40,062 | ₩40,062 | ₩39,380 | ₩39,634 | -1.07% | 1.9천 |
|---|
| 2025.11.05 | ₩39,607 | ₩39,915 | ₩39,607 | ₩39,701 | +0.24% | 2.6천 |
|---|
| 2025.11.04 | ₩39,607 | ₩39,728 | ₩39,286 | ₩39,286 | -0.81% | 4.6천 |
|---|
| 2025.11.03 | ₩39,982 | ₩40,490 | ₩39,781 | ₩40,410 | +1.07% | 1.3만 |
|---|
| 2025.10.31 | ₩39,915 | ₩39,982 | ₩39,661 | ₩39,888 | -0.07% | 1.8천 |
|---|
| 2025.10.30 | ₩39,634 | ₩40,557 | ₩39,634 | ₩39,982 | +0.88% | 8.8천 |
|---|
| 2025.10.29 | ₩39,514 | ₩40,156 | ₩39,460 | ₩39,968 | +1.15% | 1.5만 |
|---|
| 2025.10.28 | ₩39,019 | ₩39,019 | ₩38,738 | ₩38,965 | -0.14% | 5.4천 |
|---|
| 2025.10.27 | ₩39,099 | ₩39,206 | ₩38,765 | ₩38,805 | -0.75% | 6.5천 |
|---|
| 2025.10.24 | ₩39,380 | ₩39,487 | ₩38,658 | ₩38,658 | -1.83% | 9.2천 |
|---|
| 2025.10.23 | ₩37,882 | ₩39,113 | ₩37,882 | ₩39,059 | +3.11% | 1.9만 |
|---|
| 2025.10.22 | ₩37,000 | ₩37,454 | ₩36,746 | ₩37,187 | +0.51% | 4.6천 |
|---|
| 2025.10.21 | ₩36,545 | ₩36,679 | ₩36,438 | ₩36,452 | -0.26% | 2.3천 |
|---|
| 2025.10.20 | ₩35,649 | ₩36,238 | ₩35,649 | ₩36,238 | +1.65% | 3.7천 |
|---|
| 2025.10.17 | ₩34,900 | ₩35,569 | ₩34,900 | ₩35,489 | +1.69% | 9천 |
|---|
| 2025.10.16 | ₩35,315 | ₩35,368 | ₩34,713 | ₩34,954 | -1.02% | 2.1천 |
|---|
| 2025.10.15 | ₩35,074 | ₩35,569 | ₩35,007 | ₩35,154 | +0.23% | 2.6천 |
|---|
| 2025.10.14 | ₩34,325 | ₩34,780 | ₩34,312 | ₩34,686 | +1.05% | 4.9천 |
|---|
| 2025.10.13 | ₩34,700 | ₩34,874 | ₩34,406 | ₩34,874 | +0.50% | 3.9천 |
|---|
| 2025.10.10 | ₩35,248 | ₩35,261 | ₩34,178 | ₩34,178 | -3.03% | 1.8만 |
|---|