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 | ₩60,475 | ₩61,022 | ₩60,328 | ₩60,341 | -0.22% | 1.3만 |
| 2026.10.08 | ₩59,647 | ₩60,608 | ₩59,647 | ₩60,595 | +1.59% | 2.2만 |
| 2026.10.07 | ₩60,181 | ₩60,181 | ₩58,993 | ₩58,993 | -1.97% | 1.3만 |
| 2026.10.06 | ₩60,194 | ₩60,221 | ₩59,019 | ₩59,847 | -0.58% | 1.9만 |
| 2026.10.05 | ₩59,540 | ₩61,022 | ₩59,380 | ₩60,568 | +1.73% | 3.5만 |
| 2026.10.02 | ₩58,686 | ₩59,607 | ₩58,686 | ₩59,300 | +1.05% | 1.9만 |
| 2026.10.01 | ₩57,591 | ₩59,100 | ₩57,538 | ₩59,006 | +2.46% | 2.1만 |
| 2026.09.30 | ₩58,459 | ₩58,659 | ₩57,951 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,951 |
| -0.87% |
| 4.3만 |
| 2026.09.29 | ₩58,245 | ₩58,619 | ₩57,965 | ₩58,058 | -0.32% | 3.4만 |
|---|
| 2026.09.28 | ₩59,567 | ₩60,021 | ₩58,899 | ₩58,899 | -1.12% | 3.4만 |
|---|
| 2026.09.25 | ₩59,433 | ₩59,714 | ₩59,006 | ₩59,407 | -0.04% | 2만 |
|---|
| 2026.09.24 | ₩60,114 | ₩60,181 | ₩59,567 | ₩59,674 | -0.73% | 12.6만 |
|---|
| 2026.09.23 | ₩60,168 | ₩60,168 | ₩59,513 | ₩59,727 | -0.73% | 2.5만 |
|---|
| 2026.09.22 | ₩59,941 | ₩60,635 | ₩59,567 | ₩59,967 | +0.04% | 1.1만 |
|---|
| 2026.09.21 | ₩61,316 | ₩61,316 | ₩60,435 | ₩60,675 | -1.05% | 2만 |
|---|
| 2026.09.18 | ₩62,157 | ₩62,290 | ₩61,850 | ₩62,183 | +0.04% | 1.4만 |
|---|
| 2026.09.17 | ₩62,691 | ₩63,011 | ₩62,370 | ₩62,410 | -0.45% | 1.6만 |
|---|
| 2026.09.16 | ₩62,771 | ₩63,372 | ₩61,676 | ₩62,250 | -0.83% | 4.1만 |
|---|
| 2026.09.15 | ₩61,783 | ₩63,118 | ₩61,783 | ₩63,011 | +1.99% | 1.6만 |
|---|
| 2026.09.14 | ₩63,251 | ₩63,251 | ₩61,409 | ₩61,729 | -2.41% | 4.7만 |
|---|
| 2026.09.11 | ₩63,492 | ₩63,505 | ₩62,464 | ₩63,238 | -0.40% | 1.4만 |
|---|
| 2026.09.10 | ₩63,946 | ₩63,946 | ₩62,290 | ₩62,864 | -1.69% | 2.5만 |
|---|
| 2026.09.09 | ₩63,545 | ₩63,892 | ₩63,024 | ₩63,265 | -0.44% | 4.6만 |
|---|
| 2026.09.08 | ₩63,825 | ₩64,066 | ₩62,971 | ₩63,011 | -1.28% | 6.1만 |
|---|
| 2026.09.04 | ₩63,024 | ₩63,345 | ₩62,717 | ₩63,265 | +0.38% | 2.4만 |
|---|
| 2026.09.03 | ₩64,239 | ₩64,346 | ₩63,291 | ₩63,385 | -1.33% | 1.4만 |
|---|
| 2026.09.02 | ₩62,731 | ₩64,453 | ₩62,384 | ₩64,226 | +2.38% | 15.5만 |
|---|
| 2026.09.01 | ₩63,171 | ₩63,345 | ₩62,744 | ₩62,904 | -0.42% | 7.6만 |
|---|
| 2026.08.31 | ₩62,744 | ₩63,251 | ₩61,943 | ₩62,544 | -0.32% | 127.6만 |
|---|
| 2026.08.28 | ₩61,756 | ₩61,770 | ₩61,342 | ₩61,649 | -0.17% | 3.2만 |
|---|
| 2026.08.27 | ₩59,527 | ₩61,996 | ₩59,527 | ₩61,716 | +3.68% | 1.6만 |
|---|
| 2026.08.26 | ₩60,154 | ₩60,154 | ₩59,327 | ₩59,487 | -1.11% | 1.6만 |
|---|
| 2026.08.25 | ₩60,675 | ₩61,115 | ₩60,595 | ₩60,742 | +0.11% | 1.2만 |
|---|
| 2026.08.24 | ₩61,182 | ₩61,182 | ₩60,341 | ₩61,035 | -0.24% | 1.4만 |
|---|
| 2026.08.21 | ₩62,557 | ₩62,557 | ₩61,863 | ₩61,876 | -1.09% | 2.4만 |
|---|
| 2026.08.20 | ₩62,477 | ₩62,757 | ₩61,823 | ₩61,903 | -0.92% | 1.4만 |
|---|
| 2026.08.19 | ₩62,864 | ₩62,864 | ₩61,836 | ₩62,157 | -1.13% | 1.4만 |
|---|
| 2026.08.18 | ₩62,864 | ₩62,864 | ₩61,729 | ₩62,103 | -1.21% | 3.3만 |
|---|
| 2026.08.17 | ₩62,077 | ₩62,557 | ₩62,010 | ₩62,530 | +0.73% | 2.2만 |
|---|
| 2026.08.14 | ₩60,742 | ₩61,823 | ₩60,742 | ₩61,770 | +1.69% | 2.1만 |
|---|
| 2026.08.13 | ₩59,674 | ₩60,488 | ₩59,674 | ₩60,328 | +1.10% | 2.6만 |
|---|
| 2026.08.12 | ₩59,380 | ₩59,887 | ₩59,380 | ₩59,794 | +0.70% | 2.9만 |
|---|
| 2026.08.11 | ₩59,353 | ₩59,433 | ₩58,846 | ₩59,393 | +0.07% | 1.3만 |
|---|
| 2026.08.10 | ₩57,297 | ₩59,286 | ₩57,297 | ₩59,086 | +3.12% | 3만 |
|---|
| 2026.08.07 | ₩56,657 | ₩56,977 | ₩56,363 | ₩56,483 | -0.31% | 9.1만 |
|---|
| 2026.08.06 | ₩56,069 | ₩57,564 | ₩56,069 | ₩56,924 | +1.52% | 1.3만 |
|---|
| 2026.08.05 | ₩57,044 | ₩57,044 | ₩55,415 | ₩55,415 | -2.86% | 2.1만 |
|---|
| 2026.08.04 | ₩55,949 | ₩57,124 | ₩55,949 | ₩56,883 | +1.67% | 1.6만 |
|---|
| 2026.08.03 | ₩55,549 | ₩56,350 | ₩55,282 | ₩56,216 | +1.20% | 1.1만 |
|---|
| 2026.07.31 | ₩55,415 | ₩56,990 | ₩55,415 | ₩56,777 | +2.46% | 3.3만 |
|---|
| 2026.07.30 | ₩54,707 | ₩55,468 | ₩54,521 | ₩55,388 | +1.24% | 6.5천 |
|---|
| 2026.07.29 | ₩55,762 | ₩55,762 | ₩54,280 | ₩54,507 | -2.25% | 1.7만 |
|---|
| 2026.07.28 | ₩55,722 | ₩55,842 | ₩54,507 | ₩54,601 | -2.01% | 2.8만 |
|---|
| 2026.07.27 | ₩56,336 | ₩56,990 | ₩55,949 | ₩55,989 | -0.62% | 8.5천 |
|---|
| 2026.07.24 | ₩56,737 | ₩57,458 | ₩56,723 | ₩56,857 | +0.21% | 1만 |
|---|
| 2026.07.23 | ₩56,924 | ₩57,244 | ₩56,256 | ₩56,336 | -1.03% | 1만 |
|---|
| 2026.07.22 | ₩56,403 | ₩56,843 | ₩56,042 | ₩56,096 | -0.54% | 3.9만 |
|---|
| 2026.07.21 | ₩54,601 | ₩56,002 | ₩54,040 | ₩55,962 | +2.49% | 1.4만 |
|---|
| 2026.07.20 | ₩54,507 | ₩54,948 | ₩54,294 | ₩54,294 | -0.39% | 7.1천 |
|---|
| 2026.07.17 | ₩54,654 | ₩54,654 | ₩53,973 | ₩54,414 | -0.44% | 1만 |
|---|
| 2026.07.16 | ₩54,707 | ₩55,322 | ₩54,561 | ₩54,561 | -0.27% | 9.5천 |
|---|
| 2026.07.15 | ₩54,547 | ₩55,055 | ₩53,906 | ₩54,961 | +0.76% | 2.2만 |
|---|
| 2026.07.14 | ₩55,629 | ₩55,629 | ₩54,974 | ₩55,282 | -0.62% | 2.3만 |
|---|
| 2026.07.13 | ₩55,041 | ₩55,322 | ₩54,561 | ₩54,654 | -0.70% | 2.6만 |
|---|
| 2026.07.10 | ₩53,573 | ₩54,440 | ₩53,519 | ₩54,440 | +1.62% | 2.3만 |
|---|
| 2026.07.09 | ₩54,093 | ₩54,093 | ₩52,705 | ₩53,106 | -1.83% | 4.4만 |
|---|
| 2026.07.08 | ₩53,546 | ₩54,254 | ₩53,359 | ₩54,240 | +1.30% | 3.5만 |
|---|
| 2026.07.07 | ₩51,784 | ₩52,865 | ₩51,704 | ₩52,665 | +1.70% | 7.4만 |
|---|
| 2026.07.06 | ₩51,450 | ₩52,732 | ₩51,423 | ₩51,570 | +0.23% | 18.3만 |
|---|
| 2026.07.02 | ₩51,063 | ₩51,984 | ₩51,063 | ₩51,450 | +0.76% | 4.7만 |
|---|
| 2026.07.01 | ₩51,143 | ₩51,517 | ₩50,516 | ₩50,516 | -1.23% | 5.9만 |
|---|
| 2026.06.30 | ₩51,904 | ₩52,038 | ₩51,463 | ₩51,463 | -0.85% | 5.2만 |
|---|
| 2026.06.29 | ₩52,678 | ₩52,772 | ₩51,610 | ₩51,650 | -1.95% | 122.6만 |
|---|
| 2026.06.26 | ₩52,785 | ₩52,785 | ₩51,624 | ₩52,251 | -1.01% | 9.8천 |
|---|
| 2026.06.25 | ₩52,785 | ₩53,720 | ₩52,785 | ₩53,159 | +0.71% | 5.5만 |
|---|
| 2026.06.24 | ₩53,426 | ₩53,639 | ₩52,785 | ₩53,052 | -0.70% | 1.4만 |
|---|
| 2026.06.23 | ₩54,507 | ₩55,135 | ₩54,507 | ₩54,948 | +0.81% | 4.4천 |
|---|
| 2026.06.22 | ₩53,947 | ₩54,881 | ₩53,800 | ₩54,881 | +1.73% | 4.9만 |
|---|
| 2026.06.18 | ₩54,814 | ₩54,814 | ₩53,159 | ₩54,374 | -0.80% | 3.8만 |
|---|
| 2026.06.17 | ₩56,470 | ₩56,470 | ₩54,828 | ₩54,921 | -2.74% | 9.6만 |
|---|
| 2026.06.16 | ₩57,084 | ₩57,404 | ₩56,069 | ₩56,069 | -1.78% | 2만 |
|---|
| 2026.06.15 | ₩58,032 | ₩58,365 | ₩57,351 | ₩57,417 | -1.06% | 3만 |
|---|
| 2026.06.12 | ₩57,671 | ₩58,993 | ₩57,671 | ₩58,806 | +1.97% | 8.7천 |
|---|
| 2026.06.11 | ₩58,205 | ₩58,405 | ₩57,324 | ₩57,751 | -0.78% | 5.8천 |
|---|
| 2026.06.10 | ₩57,324 | ₩58,112 | ₩57,217 | ₩57,404 | +0.14% | 9.3천 |
|---|
| 2026.06.09 | ₩57,805 | ₩57,898 | ₩56,029 | ₩56,950 | -1.48% | 1.7만 |
|---|
| 2026.06.08 | ₩56,670 | ₩57,925 | ₩56,670 | ₩57,738 | +1.88% | 1만 |
|---|
| 2026.06.05 | ₩56,977 | ₩57,150 | ₩55,816 | ₩55,922 | -1.85% | 1.6만 |
|---|
| 2026.06.04 | ₩56,803 | ₩57,831 | ₩56,643 | ₩57,725 | +1.62% | 1.4만 |
|---|
| 2026.06.03 | ₩57,150 | ₩57,698 | ₩56,977 | ₩56,977 | -0.30% | 1.8만 |
|---|
| 2026.06.02 | ₩56,403 | ₩57,618 | ₩56,403 | ₩57,311 | +1.61% | 4.2만 |
|---|
| 2026.06.01 | ₩56,296 | ₩56,830 | ₩56,296 | ₩56,550 | +0.45% | 1.5만 |
|---|
| 2026.05.29 | ₩56,176 | ₩56,550 | ₩55,922 | ₩56,109 | -0.12% | 3만 |
|---|
| 2026.05.28 | ₩57,711 | ₩57,711 | ₩56,510 | ₩56,550 | -2.01% | 1.9만 |
|---|
| 2026.05.27 | ₩59,513 | ₩59,513 | ₩57,591 | ₩57,618 | -3.19% | 2.8만 |
|---|
| 2026.05.26 | ₩60,221 | ₩61,409 | ₩60,061 | ₩60,221 | 0.00% | 3만 |
|---|
| 2026.05.22 | ₩61,075 | ₩61,075 | ₩60,061 | ₩60,621 | -0.74% | 1.1만 |
|---|
| 2026.05.21 | ₩62,410 | ₩62,410 | ₩60,969 | ₩61,102 | -2.10% | 1.4만 |
|---|
| 2026.05.20 | ₩61,930 | ₩62,891 | ₩61,930 | ₩62,237 | +0.50% | 3만 |
|---|
| 2026.05.19 | ₩62,731 | ₩62,731 | ₩61,596 | ₩61,823 | -1.45% | 1.5만 |
|---|
| 2026.05.18 | ₩60,515 | ₩62,544 | ₩60,314 | ₩62,410 | +3.13% | 1.8만 |
|---|
| 2026.05.15 | ₩60,154 | ₩60,501 | ₩59,674 | ₩60,394 | +0.40% | 1.3만 |
|---|
| 2026.05.14 | ₩59,994 | ₩60,595 | ₩59,994 | ₩60,448 | +0.76% | 1.8만 |
|---|
| 2026.05.13 | ₩60,675 | ₩60,675 | ₩59,367 | ₩59,954 | -1.19% | 1.8만 |
|---|
| 2026.05.12 | ₩59,607 | ₩60,394 | ₩59,447 | ₩60,354 | +1.25% | 8.6천 |
|---|
| 2026.05.11 | ₩58,899 | ₩59,927 | ₩58,886 | ₩59,714 | +1.38% | 2.9만 |
|---|
| 2026.05.08 | ₩58,459 | ₩59,140 | ₩58,285 | ₩58,552 | +0.16% | 1.1만 |
|---|
| 2026.05.07 | ₩58,939 | ₩58,939 | ₩57,271 | ₩58,232 | -1.20% | 1.5만 |
|---|
| 2026.05.06 | ₩59,046 | ₩59,927 | ₩58,539 | ₩59,246 | +0.34% | 2.9만 |
|---|
| 2026.05.05 | ₩60,875 | ₩61,409 | ₩60,675 | ₩60,822 | -0.09% | 3.8만 |
|---|
| 2026.05.04 | ₩60,461 | ₩60,928 | ₩60,154 | ₩60,782 | +0.53% | 2.1만 |
|---|
| 2026.05.01 | ₩60,648 | ₩60,795 | ₩59,580 | ₩60,675 | +0.04% | 2.4만 |
|---|
| 2026.04.30 | ₩60,288 | ₩60,969 | ₩60,168 | ₩60,969 | +1.13% | 1.6만 |
|---|
| 2026.04.29 | ₩60,795 | ₩60,822 | ₩60,208 | ₩60,768 | -0.04% | 3만 |
|---|
| 2026.04.28 | ₩60,421 | ₩60,421 | ₩59,914 | ₩60,194 | -0.38% | 2.1만 |
|---|
| 2026.04.27 | ₩59,433 | ₩60,074 | ₩59,367 | ₩59,927 | +0.83% | 7.3만 |
|---|
| 2026.04.24 | ₩57,658 | ₩59,073 | ₩57,458 | ₩59,073 | +2.45% | 1.6만 |
|---|
| 2026.04.23 | ₩57,337 | ₩58,005 | ₩57,337 | ₩57,671 | +0.58% | 1.4만 |
|---|
| 2026.04.22 | ₩56,603 | ₩56,870 | ₩56,256 | ₩56,830 | +0.40% | 5.7만 |
|---|
| 2026.04.21 | ₩55,735 | ₩56,670 | ₩55,695 | ₩56,042 | +0.55% | 2.8만 |
|---|
| 2026.04.20 | ₩55,669 | ₩56,002 | ₩55,121 | ₩55,522 | -0.26% | 1.8만 |
|---|
| 2026.04.17 | ₩55,135 | ₩55,936 | ₩54,507 | ₩55,562 | +0.77% | 2.8만 |
|---|
| 2026.04.16 | ₩55,468 | ₩56,309 | ₩55,468 | ₩56,096 | +1.13% | 2.2만 |
|---|
| 2026.04.15 | ₩55,669 | ₩55,989 | ₩55,415 | ₩55,549 | -0.22% | 1.7만 |
|---|
| 2026.04.14 | ₩56,657 | ₩56,737 | ₩55,148 | ₩55,201 | -2.57% | 4.5만 |
|---|
| 2026.04.13 | ₩56,550 | ₩57,217 | ₩56,550 | ₩56,924 | +0.66% | 3.8만 |
|---|
| 2026.04.10 | ₩56,136 | ₩56,376 | ₩55,549 | ₩56,056 | -0.14% | 4.1만 |
|---|
| 2026.04.09 | ₩56,563 | ₩57,578 | ₩56,350 | ₩56,390 | -0.31% | 1.4만 |
|---|
| 2026.04.08 | ₩54,654 | ₩56,617 | ₩54,627 | ₩56,603 | +3.57% | 6.6만 |
|---|
| 2026.04.07 | ₩56,403 | ₩56,403 | ₩55,669 | ₩56,323 | -0.14% | 1.8만 |
|---|
| 2026.04.06 | ₩55,495 | ₩55,789 | ₩55,388 | ₩55,602 | +0.19% | 2.7만 |
|---|
| 2026.04.02 | ₩54,748 | ₩55,789 | ₩54,748 | ₩55,589 | +1.54% | 3.7만 |
|---|
| 2026.04.01 | ₩54,721 | ₩55,268 | ₩54,187 | ₩54,387 | -0.61% | 5만 |
|---|
| 2026.03.31 | ₩55,148 | ₩56,376 | ₩54,734 | ₩55,335 | +0.34% | 2.9만 |
|---|
| 2026.03.30 | ₩57,057 | ₩57,057 | ₩54,694 | ₩54,854 | -3.86% | 8.2만 |
|---|
| 2026.03.27 | ₩56,083 | ₩56,817 | ₩56,083 | ₩56,376 | +0.52% | 2.2만 |
|---|
| 2026.03.26 | ₩55,922 | ₩56,523 | ₩55,842 | ₩56,002 | +0.14% | 2.2만 |
|---|
| 2026.03.25 | ₩55,615 | ₩56,163 | ₩55,615 | ₩55,722 | +0.19% | 9만 |
|---|
| 2026.03.24 | ₩54,534 | ₩56,269 | ₩54,534 | ₩55,949 | +2.59% | 3.6만 |
|---|
| 2026.03.23 | ₩52,665 | ₩54,801 | ₩52,491 | ₩54,547 | +3.57% | 3.9만 |
|---|
| 2026.03.20 | ₩53,987 | ₩54,280 | ₩52,745 | ₩52,999 | -1.83% | 3.9만 |
|---|
| 2026.03.19 | ₩53,332 | ₩54,507 | ₩52,732 | ₩54,027 | +1.30% | 8만 |
|---|
| 2026.03.18 | ₩53,212 | ₩53,760 | ₩52,972 | ₩53,159 | -0.10% | 5.6만 |
|---|
| 2026.03.17 | ₩52,465 | ₩53,439 | ₩52,465 | ₩53,186 | +1.37% | 48.7만 |
|---|
| 2026.03.16 | ₩51,637 | ₩52,291 | ₩51,250 | ₩52,064 | +0.83% | 77만 |
|---|
| 2026.03.13 | ₩51,797 | ₩51,797 | ₩51,063 | ₩51,450 | -0.67% | 2.3만 |
|---|
| 2026.03.12 | ₩53,439 | ₩53,439 | ₩51,504 | ₩51,664 | -3.32% | 3.5만 |
|---|
| 2026.03.11 | ₩53,106 | ₩53,880 | ₩52,999 | ₩53,533 | +0.80% | 1.6만 |
|---|
| 2026.03.10 | ₩53,720 | ₩54,868 | ₩53,720 | ₩53,786 | +0.12% | 3.1만 |
|---|
| 2026.03.09 | ₩53,065 | ₩54,280 | ₩52,465 | ₩54,067 | +1.89% | 9.4만 |
|---|
| 2026.03.06 | ₩53,680 | ₩53,680 | ₩52,798 | ₩53,065 | -1.14% | 3.5만 |
|---|
| 2026.03.05 | ₩54,547 | ₩54,721 | ₩53,132 | ₩53,933 | -1.13% | 3.6만 |
|---|
| 2026.03.04 | ₩54,721 | ₩55,482 | ₩54,267 | ₩54,908 | +0.34% | 3.3만 |
|---|
| 2026.03.03 | ₩55,549 | ₩55,549 | ₩54,053 | ₩55,081 | -0.84% | 3.5만 |
|---|
| 2026.03.02 | ₩58,045 | ₩58,045 | ₩55,255 | ₩56,323 | -2.97% | 5.5만 |
|---|
| 2026.02.27 | ₩56,096 | ₩56,176 | ₩55,388 | ₩55,842 | -0.45% | 2.5만 |
|---|
| 2026.02.26 | ₩55,068 | ₩55,842 | ₩54,654 | ₩55,669 | +1.09% | 1.5만 |
|---|
| 2026.02.25 | ₩56,376 | ₩56,376 | ₩54,774 | ₩55,508 | -1.54% | 4.5만 |
|---|
| 2026.02.24 | ₩54,961 | ₩55,936 | ₩54,481 | ₩55,909 | +1.72% | 3.9만 |
|---|
| 2026.02.23 | ₩54,374 | ₩55,335 | ₩54,067 | ₩54,534 | +0.29% | 2.2만 |
|---|
| 2026.02.20 | ₩53,960 | ₩54,320 | ₩53,533 | ₩54,254 | +0.54% | 1.1만 |
|---|
| 2026.02.19 | ₩53,453 | ₩54,214 | ₩53,453 | ₩54,120 | +1.25% | 4.1만 |
|---|
| 2026.02.18 | ₩53,106 | ₩53,226 | ₩52,879 | ₩53,172 | +0.13% | 1.7만 |
|---|
| 2026.02.17 | ₩52,104 | ₩52,305 | ₩50,676 | ₩51,797 | -0.59% | 2.4만 |
|---|
| 2026.02.13 | ₩50,836 | ₩52,198 | ₩50,836 | ₩52,011 | +2.31% | 2.5만 |
|---|
| 2026.02.12 | ₩52,091 | ₩52,091 | ₩49,968 | ₩50,743 | -2.59% | 2.9만 |
|---|
| 2026.02.11 | ₩50,970 | ₩52,091 | ₩50,970 | ₩52,038 | +2.10% | 3만 |
|---|
| 2026.02.10 | ₩50,996 | ₩51,130 | ₩50,088 | ₩50,315 | -1.34% | 2.6만 |
|---|
| 2026.02.09 | ₩50,409 | ₩51,223 | ₩50,302 | ₩51,023 | +1.22% | 5.1만 |
|---|
| 2026.02.06 | ₩48,046 | ₩50,302 | ₩48,046 | ₩50,142 | +4.36% | 1.4만 |
|---|
| 2026.02.05 | ₩48,206 | ₩48,540 | ₩47,298 | ₩47,806 | -0.83% | 2.2만 |
|---|
| 2026.02.04 | ₩48,900 | ₩48,994 | ₩48,206 | ₩48,780 | -0.25% | 1.1만 |
|---|
| 2026.02.03 | ₩47,912 | ₩48,527 | ₩47,499 | ₩48,527 | +1.28% | 1.4만 |
|---|
| 2026.02.02 | ₩46,457 | ₩47,966 | ₩46,351 | ₩47,552 | +2.36% | 1.7만 |
|---|
| 2026.01.30 | ₩46,911 | ₩47,459 | ₩46,511 | ₩47,392 | +1.02% | 1.3만 |
|---|
| 2026.01.29 | ₩47,418 | ₩48,059 | ₩46,591 | ₩47,365 | -0.11% | 6.6만 |
|---|
| 2026.01.28 | ₩47,151 | ₩47,245 | ₩45,963 | ₩46,457 | -1.47% | 2.8만 |
|---|
| 2026.01.27 | ₩46,991 | ₩47,058 | ₩46,751 | ₩46,925 | -0.14% | 2만 |
|---|
| 2026.01.26 | ₩46,404 | ₩46,698 | ₩46,177 | ₩46,364 | -0.09% | 1.8만 |
|---|
| 2026.01.23 | ₩46,057 | ₩46,711 | ₩45,803 | ₩45,803 | -0.55% | 1.5만 |
|---|
| 2026.01.22 | ₩45,843 | ₩45,843 | ₩45,349 | ₩45,736 | -0.23% | 2.4만 |
|---|
| 2026.01.21 | ₩44,855 | ₩45,843 | ₩44,855 | ₩45,803 | +2.11% | 1.7만 |
|---|
| 2026.01.20 | ₩44,014 | ₩44,375 | ₩43,694 | ₩44,028 | +0.03% | 3.1만 |
|---|
| 2026.01.16 | ₩44,281 | ₩44,401 | ₩44,094 | ₩44,215 | -0.15% | 2.6만 |
|---|
| 2026.01.15 | ₩44,054 | ₩44,388 | ₩43,747 | ₩44,281 | +0.52% | 2만 |
|---|
| 2026.01.14 | ₩44,321 | ₩44,855 | ₩44,108 | ₩44,308 | -0.03% | 3.6만 |
|---|
| 2026.01.13 | ₩43,133 | ₩44,041 | ₩43,133 | ₩43,867 | +1.70% | 4.7만 |
|---|
| 2026.01.12 | ₩43,147 | ₩43,173 | ₩42,546 | ₩42,653 | -1.14% | 3.1만 |
|---|
| 2026.01.09 | ₩43,267 | ₩43,267 | ₩42,653 | ₩42,973 | -0.68% | 7.3만 |
|---|
| 2026.01.08 | ₩42,185 | ₩43,066 | ₩41,985 | ₩43,040 | +2.03% | 3.9만 |
|---|
| 2026.01.07 | ₩42,079 | ₩42,199 | ₩41,384 | ₩41,731 | -0.82% | 7.3만 |
|---|
| 2026.01.06 | ₩41,678 | ₩41,838 | ₩41,251 | ₩41,491 | -0.45% | 28만 |
|---|
| 2026.01.05 | ₩41,611 | ₩41,758 | ₩40,663 | ₩41,211 | -0.96% | 1.5만 |
|---|
| 2026.01.02 | ₩39,088 | ₩40,103 | ₩38,861 | ₩39,943 | +2.19% | 3.2천 |
|---|
| 2025.12.31 | ₩39,382 | ₩39,382 | ₩39,115 | ₩39,182 | -0.51% | 1.6천 |
|---|
| 2025.12.30 | ₩39,155 | ₩39,555 | ₩39,155 | ₩39,395 | +0.61% | 2.5천 |
|---|
| 2025.12.29 | ₩38,968 | ₩39,088 | ₩38,968 | ₩39,075 | +0.27% | 1천 |
|---|
| 2025.12.26 | ₩38,968 | ₩38,968 | ₩38,754 | ₩38,835 | -0.34% | 3.2천 |
|---|
| 2025.12.24 | ₩38,888 | ₩39,021 | ₩38,888 | ₩38,888 | 0.00% | 2.2천 |
|---|
| 2025.12.23 | ₩38,915 | ₩39,008 | ₩38,821 | ₩38,995 | +0.21% | 4.4천 |
|---|
| 2025.12.22 | ₩39,569 | ₩39,569 | ₩39,115 | ₩39,115 | -1.15% | 2.3만 |
|---|
| 2025.12.19 | ₩39,168 | ₩39,182 | ₩39,062 | ₩39,062 | -0.27% | 4.9천 |
|---|
| 2025.12.18 | ₩39,195 | ₩39,195 | ₩38,808 | ₩38,821 | -0.95% | 2.8천 |
|---|
| 2025.12.17 | ₩39,355 | ₩39,609 | ₩39,062 | ₩39,489 | +0.34% | 4.9천 |
|---|
| 2025.12.16 | ₩40,089 | ₩40,089 | ₩38,808 | ₩39,088 | -2.50% | 1.6만 |
|---|
| 2025.12.15 | ₩40,663 | ₩40,757 | ₩40,410 | ₩40,650 | -0.03% | 9.1천 |
|---|
| 2025.12.12 | ₩41,798 | ₩41,825 | ₩40,717 | ₩40,810 | -2.36% | 6.7천 |
|---|
| 2025.12.11 | ₩41,585 | ₩41,625 | ₩41,358 | ₩41,598 | +0.03% | 6.2천 |
|---|
| 2025.12.10 | ₩41,358 | ₩41,798 | ₩40,971 | ₩41,531 | +0.42% | 2.3만 |
|---|
| 2025.12.09 | ₩41,398 | ₩41,491 | ₩41,251 | ₩41,411 | +0.03% | 3.4천 |
|---|
| 2025.12.08 | ₩41,411 | ₩41,651 | ₩41,037 | ₩41,091 | -0.77% | 1.2만 |
|---|
| 2025.12.05 | ₩42,132 | ₩42,172 | ₩41,505 | ₩41,558 | -1.36% | 1.8만 |
|---|
| 2025.12.04 | ₩41,505 | ₩41,892 | ₩41,491 | ₩41,718 | +0.51% | 2.5만 |
|---|
| 2025.12.03 | ₩40,543 | ₩41,705 | ₩40,543 | ₩41,705 | +2.86% | 1.4만 |
|---|
| 2025.12.02 | ₩39,569 | ₩40,196 | ₩39,569 | ₩40,129 | +1.42% | 8.5천 |
|---|
| 2025.12.01 | ₩40,049 | ₩40,543 | ₩39,983 | ₩40,116 | +0.17% | 7.8천 |
|---|
| 2025.11.28 | ₩39,649 | ₩40,156 | ₩39,649 | ₩39,916 | +0.67% | 2천 |
|---|
| 2025.11.26 | ₩39,689 | ₩40,009 | ₩39,555 | ₩39,555 | -0.34% | 1.3만 |
|---|
| 2025.11.25 | ₩39,315 | ₩39,542 | ₩39,048 | ₩39,542 | +0.58% | 2.1천 |
|---|
| 2025.11.24 | ₩39,395 | ₩39,462 | ₩39,062 | ₩39,462 | +0.17% | 1.7천 |
|---|
| 2025.11.21 | ₩38,354 | ₩39,462 | ₩38,287 | ₩39,462 | +2.89% | 1.6만 |
|---|
| 2025.11.20 | ₩39,609 | ₩40,129 | ₩38,501 | ₩38,501 | -2.80% | 5.3천 |
|---|
| 2025.11.19 | ₩39,168 | ₩39,596 | ₩39,075 | ₩39,489 | +0.82% | 5.9천 |
|---|
| 2025.11.18 | ₩39,088 | ₩40,049 | ₩39,088 | ₩39,889 | +2.05% | 1만 |
|---|
| 2025.11.17 | ₩40,290 | ₩40,330 | ₩39,422 | ₩39,422 | -2.15% | 1.1만 |
|---|
| 2025.11.14 | ₩39,102 | ₩40,290 | ₩39,048 | ₩40,103 | +2.56% | 7.7천 |
|---|
| 2025.11.13 | ₩39,929 | ₩40,023 | ₩39,302 | ₩39,395 | -1.34% | 4.1천 |
|---|
| 2025.11.12 | ₩40,490 | ₩40,490 | ₩39,622 | ₩39,622 | -2.14% | 7.4천 |
|---|
| 2025.11.11 | ₩40,303 | ₩41,011 | ₩40,303 | ₩40,610 | +0.76% | 1.7만 |
|---|
| 2025.11.10 | ₩39,756 | ₩40,263 | ₩39,569 | ₩40,183 | +1.07% | 9.3천 |
|---|
| 2025.11.07 | ₩39,435 | ₩39,649 | ₩39,115 | ₩39,649 | +0.54% | 7.4천 |
|---|
| 2025.11.06 | ₩39,996 | ₩39,996 | ₩39,315 | ₩39,569 | -1.07% | 1.9천 |
|---|
| 2025.11.05 | ₩39,542 | ₩39,849 | ₩39,542 | ₩39,636 | +0.24% | 2.6천 |
|---|
| 2025.11.04 | ₩39,542 | ₩39,662 | ₩39,222 | ₩39,222 | -0.81% | 4.6천 |
|---|
| 2025.11.03 | ₩39,916 | ₩40,423 | ₩39,716 | ₩40,343 | +1.07% | 1.3만 |
|---|
| 2025.10.31 | ₩39,849 | ₩39,916 | ₩39,596 | ₩39,822 | -0.07% | 1.8천 |
|---|
| 2025.10.30 | ₩39,569 | ₩40,490 | ₩39,569 | ₩39,916 | +0.88% | 8.8천 |
|---|
| 2025.10.29 | ₩39,449 | ₩40,089 | ₩39,395 | ₩39,903 | +1.15% | 1.5만 |
|---|
| 2025.10.28 | ₩38,955 | ₩38,955 | ₩38,674 | ₩38,901 | -0.14% | 5.4천 |
|---|
| 2025.10.27 | ₩39,035 | ₩39,142 | ₩38,701 | ₩38,741 | -0.75% | 6.5천 |
|---|
| 2025.10.24 | ₩39,315 | ₩39,422 | ₩38,594 | ₩38,594 | -1.83% | 9.2천 |
|---|
| 2025.10.23 | ₩37,820 | ₩39,048 | ₩37,820 | ₩38,995 | +3.11% | 1.9만 |
|---|
| 2025.10.22 | ₩36,939 | ₩37,393 | ₩36,685 | ₩37,126 | +0.51% | 4.6천 |
|---|
| 2025.10.21 | ₩36,485 | ₩36,619 | ₩36,378 | ₩36,392 | -0.26% | 2.3천 |
|---|
| 2025.10.20 | ₩35,591 | ₩36,178 | ₩35,591 | ₩36,178 | +1.65% | 3.7천 |
|---|
| 2025.10.17 | ₩34,843 | ₩35,510 | ₩34,843 | ₩35,430 | +1.69% | 9천 |
|---|
| 2025.10.16 | ₩35,257 | ₩35,310 | ₩34,656 | ₩34,896 | -1.02% | 2.1천 |
|---|
| 2025.10.15 | ₩35,017 | ₩35,510 | ₩34,950 | ₩35,097 | +0.23% | 2.6천 |
|---|
| 2025.10.14 | ₩34,269 | ₩34,723 | ₩34,256 | ₩34,629 | +1.05% | 4.9천 |
|---|
| 2025.10.13 | ₩34,643 | ₩34,816 | ₩34,349 | ₩34,816 | +0.50% | 3.9천 |
|---|
| 2025.10.10 | ₩35,190 | ₩35,203 | ₩34,122 | ₩34,122 | -3.03% | 1.8만 |
|---|