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 | ₩60,434 | ₩60,981 | ₩60,287 | ₩60,300 | -0.22% | 1.3만 |
| 2026.10.08 | ₩59,607 | ₩60,567 | ₩59,607 | ₩60,554 | +1.59% | 2.2만 |
| 2026.10.07 | ₩60,140 | ₩60,140 | ₩58,953 | ₩58,953 | -1.97% | 1.3만 |
| 2026.10.06 | ₩60,154 | ₩60,180 | ₩58,980 | ₩59,807 | -0.58% | 1.9만 |
| 2026.10.05 | ₩59,500 | ₩60,981 | ₩59,340 | ₩60,527 | +1.73% | 3.5만 |
| 2026.10.02 | ₩58,646 | ₩59,567 | ₩58,646 | ₩59,260 | +1.05% | 1.9만 |
| 2026.10.01 | ₩57,552 | ₩59,060 | ₩57,499 | ₩58,966 | +2.46% | 2.1만 |
| 2026.09.30 | ₩58,419 | ₩58,619 | ₩57,912 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,912 |
| -0.87% |
| 4.3만 |
| 2026.09.29 | ₩58,206 | ₩58,579 | ₩57,926 | ₩58,019 | -0.32% | 3.4만 |
|---|
| 2026.09.28 | ₩59,527 | ₩59,980 | ₩58,860 | ₩58,860 | -1.12% | 3.4만 |
|---|
| 2026.09.25 | ₩59,393 | ₩59,673 | ₩58,966 | ₩59,367 | -0.04% | 2만 |
|---|
| 2026.09.24 | ₩60,074 | ₩60,140 | ₩59,527 | ₩59,633 | -0.73% | 12.6만 |
|---|
| 2026.09.23 | ₩60,127 | ₩60,127 | ₩59,473 | ₩59,687 | -0.73% | 2.5만 |
|---|
| 2026.09.22 | ₩59,900 | ₩60,594 | ₩59,527 | ₩59,927 | +0.04% | 1.1만 |
|---|
| 2026.09.21 | ₩61,274 | ₩61,274 | ₩60,394 | ₩60,634 | -1.05% | 2만 |
|---|
| 2026.09.18 | ₩62,115 | ₩62,248 | ₩61,808 | ₩62,141 | +0.04% | 1.4만 |
|---|
| 2026.09.17 | ₩62,648 | ₩62,969 | ₩62,328 | ₩62,368 | -0.45% | 1.6만 |
|---|
| 2026.09.16 | ₩62,728 | ₩63,329 | ₩61,634 | ₩62,208 | -0.83% | 4.1만 |
|---|
| 2026.09.15 | ₩61,741 | ₩63,075 | ₩61,741 | ₩62,969 | +1.99% | 1.6만 |
|---|
| 2026.09.14 | ₩63,209 | ₩63,209 | ₩61,368 | ₩61,688 | -2.41% | 4.7만 |
|---|
| 2026.09.11 | ₩63,449 | ₩63,462 | ₩62,422 | ₩63,195 | -0.40% | 1.4만 |
|---|
| 2026.09.10 | ₩63,902 | ₩63,902 | ₩62,248 | ₩62,822 | -1.69% | 2.5만 |
|---|
| 2026.09.09 | ₩63,502 | ₩63,849 | ₩62,982 | ₩63,222 | -0.44% | 4.6만 |
|---|
| 2026.09.08 | ₩63,782 | ₩64,023 | ₩62,929 | ₩62,969 | -1.28% | 6.1만 |
|---|
| 2026.09.04 | ₩62,982 | ₩63,302 | ₩62,675 | ₩63,222 | +0.38% | 2.4만 |
|---|
| 2026.09.03 | ₩64,196 | ₩64,303 | ₩63,249 | ₩63,342 | -1.33% | 1.4만 |
|---|
| 2026.09.02 | ₩62,688 | ₩64,409 | ₩62,342 | ₩64,183 | +2.38% | 15.5만 |
|---|
| 2026.09.01 | ₩63,129 | ₩63,302 | ₩62,702 | ₩62,862 | -0.42% | 7.6만 |
|---|
| 2026.08.31 | ₩62,702 | ₩63,209 | ₩61,901 | ₩62,502 | -0.32% | 127.6만 |
|---|
| 2026.08.28 | ₩61,715 | ₩61,728 | ₩61,301 | ₩61,608 | -0.17% | 3.2만 |
|---|
| 2026.08.27 | ₩59,487 | ₩61,955 | ₩59,487 | ₩61,675 | +3.68% | 1.6만 |
|---|
| 2026.08.26 | ₩60,114 | ₩60,114 | ₩59,287 | ₩59,447 | -1.11% | 1.6만 |
|---|
| 2026.08.25 | ₩60,634 | ₩61,074 | ₩60,554 | ₩60,701 | +0.11% | 1.2만 |
|---|
| 2026.08.24 | ₩61,141 | ₩61,141 | ₩60,300 | ₩60,994 | -0.24% | 1.4만 |
|---|
| 2026.08.21 | ₩62,515 | ₩62,515 | ₩61,821 | ₩61,835 | -1.09% | 2.4만 |
|---|
| 2026.08.20 | ₩62,435 | ₩62,715 | ₩61,781 | ₩61,861 | -0.92% | 1.4만 |
|---|
| 2026.08.19 | ₩62,822 | ₩62,822 | ₩61,795 | ₩62,115 | -1.13% | 1.4만 |
|---|
| 2026.08.18 | ₩62,822 | ₩62,822 | ₩61,688 | ₩62,061 | -1.21% | 3.3만 |
|---|
| 2026.08.17 | ₩62,035 | ₩62,515 | ₩61,968 | ₩62,488 | +0.73% | 2.2만 |
|---|
| 2026.08.14 | ₩60,701 | ₩61,781 | ₩60,701 | ₩61,728 | +1.69% | 2.1만 |
|---|
| 2026.08.13 | ₩59,633 | ₩60,447 | ₩59,633 | ₩60,287 | +1.10% | 2.6만 |
|---|
| 2026.08.12 | ₩59,340 | ₩59,847 | ₩59,340 | ₩59,753 | +0.70% | 2.9만 |
|---|
| 2026.08.11 | ₩59,313 | ₩59,393 | ₩58,806 | ₩59,353 | +0.07% | 1.3만 |
|---|
| 2026.08.10 | ₩57,259 | ₩59,246 | ₩57,259 | ₩59,046 | +3.12% | 3만 |
|---|
| 2026.08.07 | ₩56,618 | ₩56,939 | ₩56,325 | ₩56,445 | -0.31% | 9.1만 |
|---|
| 2026.08.06 | ₩56,031 | ₩57,526 | ₩56,031 | ₩56,885 | +1.52% | 1.3만 |
|---|
| 2026.08.05 | ₩57,005 | ₩57,005 | ₩55,378 | ₩55,378 | -2.86% | 2.1만 |
|---|
| 2026.08.04 | ₩55,911 | ₩57,085 | ₩55,911 | ₩56,845 | +1.67% | 1.6만 |
|---|
| 2026.08.03 | ₩55,511 | ₩56,312 | ₩55,244 | ₩56,178 | +1.20% | 1.1만 |
|---|
| 2026.07.31 | ₩55,378 | ₩56,952 | ₩55,378 | ₩56,738 | +2.46% | 3.3만 |
|---|
| 2026.07.30 | ₩54,671 | ₩55,431 | ₩54,484 | ₩55,351 | +1.24% | 6.5천 |
|---|
| 2026.07.29 | ₩55,725 | ₩55,725 | ₩54,244 | ₩54,470 | -2.25% | 1.7만 |
|---|
| 2026.07.28 | ₩55,685 | ₩55,805 | ₩54,470 | ₩54,564 | -2.01% | 2.8만 |
|---|
| 2026.07.27 | ₩56,298 | ₩56,952 | ₩55,911 | ₩55,951 | -0.62% | 8.5천 |
|---|
| 2026.07.24 | ₩56,698 | ₩57,419 | ₩56,685 | ₩56,818 | +0.21% | 1만 |
|---|
| 2026.07.23 | ₩56,885 | ₩57,205 | ₩56,218 | ₩56,298 | -1.03% | 1만 |
|---|
| 2026.07.22 | ₩56,365 | ₩56,805 | ₩56,005 | ₩56,058 | -0.54% | 3.9만 |
|---|
| 2026.07.21 | ₩54,564 | ₩55,965 | ₩54,004 | ₩55,925 | +2.49% | 1.4만 |
|---|
| 2026.07.20 | ₩54,470 | ₩54,911 | ₩54,257 | ₩54,257 | -0.39% | 7.1천 |
|---|
| 2026.07.17 | ₩54,617 | ₩54,617 | ₩53,937 | ₩54,377 | -0.44% | 1만 |
|---|
| 2026.07.16 | ₩54,671 | ₩55,284 | ₩54,524 | ₩54,524 | -0.27% | 9.5천 |
|---|
| 2026.07.15 | ₩54,511 | ₩55,017 | ₩53,870 | ₩54,924 | +0.76% | 2.2만 |
|---|
| 2026.07.14 | ₩55,591 | ₩55,591 | ₩54,937 | ₩55,244 | -0.62% | 2.3만 |
|---|
| 2026.07.13 | ₩55,004 | ₩55,284 | ₩54,524 | ₩54,617 | -0.70% | 2.6만 |
|---|
| 2026.07.10 | ₩53,537 | ₩54,404 | ₩53,483 | ₩54,404 | +1.62% | 2.3만 |
|---|
| 2026.07.09 | ₩54,057 | ₩54,057 | ₩52,669 | ₩53,070 | -1.83% | 4.4만 |
|---|
| 2026.07.08 | ₩53,510 | ₩54,217 | ₩53,323 | ₩54,204 | +1.30% | 3.5만 |
|---|
| 2026.07.07 | ₩51,749 | ₩52,830 | ₩51,669 | ₩52,629 | +1.70% | 7.4만 |
|---|
| 2026.07.06 | ₩51,415 | ₩52,696 | ₩51,389 | ₩51,536 | +0.23% | 18.3만 |
|---|
| 2026.07.02 | ₩51,029 | ₩51,949 | ₩51,029 | ₩51,415 | +0.76% | 4.7만 |
|---|
| 2026.07.01 | ₩51,109 | ₩51,482 | ₩50,482 | ₩50,482 | -1.23% | 5.9만 |
|---|
| 2026.06.30 | ₩51,869 | ₩52,002 | ₩51,429 | ₩51,429 | -0.85% | 5.2만 |
|---|
| 2026.06.29 | ₩52,643 | ₩52,736 | ₩51,576 | ₩51,616 | -1.95% | 122.6만 |
|---|
| 2026.06.26 | ₩52,750 | ₩52,750 | ₩51,589 | ₩52,216 | -1.01% | 9.8천 |
|---|
| 2026.06.25 | ₩52,750 | ₩53,683 | ₩52,750 | ₩53,123 | +0.71% | 5.5만 |
|---|
| 2026.06.24 | ₩53,390 | ₩53,603 | ₩52,750 | ₩53,016 | -0.70% | 1.4만 |
|---|
| 2026.06.23 | ₩54,470 | ₩55,098 | ₩54,470 | ₩54,911 | +0.81% | 4.4천 |
|---|
| 2026.06.22 | ₩53,910 | ₩54,844 | ₩53,763 | ₩54,844 | +1.73% | 4.9만 |
|---|
| 2026.06.18 | ₩54,777 | ₩54,777 | ₩53,123 | ₩54,337 | -0.80% | 3.8만 |
|---|
| 2026.06.17 | ₩56,432 | ₩56,432 | ₩54,791 | ₩54,884 | -2.74% | 9.6만 |
|---|
| 2026.06.16 | ₩57,045 | ₩57,365 | ₩56,031 | ₩56,031 | -1.78% | 2만 |
|---|
| 2026.06.15 | ₩57,992 | ₩58,326 | ₩57,312 | ₩57,379 | -1.06% | 3만 |
|---|
| 2026.06.12 | ₩57,632 | ₩58,953 | ₩57,632 | ₩58,766 | +1.97% | 8.7천 |
|---|
| 2026.06.11 | ₩58,166 | ₩58,366 | ₩57,285 | ₩57,712 | -0.78% | 5.8천 |
|---|
| 2026.06.10 | ₩57,285 | ₩58,073 | ₩57,179 | ₩57,365 | +0.14% | 9.3천 |
|---|
| 2026.06.09 | ₩57,766 | ₩57,859 | ₩55,991 | ₩56,912 | -1.48% | 1.7만 |
|---|
| 2026.06.08 | ₩56,632 | ₩57,886 | ₩56,632 | ₩57,699 | +1.88% | 1만 |
|---|
| 2026.06.05 | ₩56,939 | ₩57,112 | ₩55,778 | ₩55,885 | -1.85% | 1.6만 |
|---|
| 2026.06.04 | ₩56,765 | ₩57,792 | ₩56,605 | ₩57,686 | +1.62% | 1.4만 |
|---|
| 2026.06.03 | ₩57,112 | ₩57,659 | ₩56,939 | ₩56,939 | -0.30% | 1.8만 |
|---|
| 2026.06.02 | ₩56,365 | ₩57,579 | ₩56,365 | ₩57,272 | +1.61% | 4.2만 |
|---|
| 2026.06.01 | ₩56,258 | ₩56,792 | ₩56,258 | ₩56,512 | +0.45% | 1.5만 |
|---|
| 2026.05.29 | ₩56,138 | ₩56,512 | ₩55,885 | ₩56,071 | -0.12% | 3만 |
|---|
| 2026.05.28 | ₩57,672 | ₩57,672 | ₩56,472 | ₩56,512 | -2.01% | 1.9만 |
|---|
| 2026.05.27 | ₩59,473 | ₩59,473 | ₩57,552 | ₩57,579 | -3.19% | 2.8만 |
|---|
| 2026.05.26 | ₩60,180 | ₩61,368 | ₩60,020 | ₩60,180 | 0.00% | 3만 |
|---|
| 2026.05.22 | ₩61,034 | ₩61,034 | ₩60,020 | ₩60,581 | -0.74% | 1.1만 |
|---|
| 2026.05.21 | ₩62,368 | ₩62,368 | ₩60,927 | ₩61,061 | -2.10% | 1.4만 |
|---|
| 2026.05.20 | ₩61,888 | ₩62,849 | ₩61,888 | ₩62,195 | +0.50% | 3만 |
|---|
| 2026.05.19 | ₩62,688 | ₩62,688 | ₩61,554 | ₩61,781 | -1.45% | 1.5만 |
|---|
| 2026.05.18 | ₩60,474 | ₩62,502 | ₩60,274 | ₩62,368 | +3.13% | 1.8만 |
|---|
| 2026.05.15 | ₩60,114 | ₩60,461 | ₩59,633 | ₩60,354 | +0.40% | 1.3만 |
|---|
| 2026.05.14 | ₩59,954 | ₩60,554 | ₩59,954 | ₩60,407 | +0.76% | 1.8만 |
|---|
| 2026.05.13 | ₩60,634 | ₩60,634 | ₩59,327 | ₩59,914 | -1.19% | 1.8만 |
|---|
| 2026.05.12 | ₩59,567 | ₩60,354 | ₩59,407 | ₩60,314 | +1.25% | 8.6천 |
|---|
| 2026.05.11 | ₩58,860 | ₩59,887 | ₩58,846 | ₩59,673 | +1.38% | 2.9만 |
|---|
| 2026.05.08 | ₩58,419 | ₩59,100 | ₩58,246 | ₩58,513 | +0.16% | 1.1만 |
|---|
| 2026.05.07 | ₩58,900 | ₩58,900 | ₩57,232 | ₩58,193 | -1.20% | 1.5만 |
|---|
| 2026.05.06 | ₩59,006 | ₩59,887 | ₩58,499 | ₩59,206 | +0.34% | 2.9만 |
|---|
| 2026.05.05 | ₩60,834 | ₩61,368 | ₩60,634 | ₩60,781 | -0.09% | 3.8만 |
|---|
| 2026.05.04 | ₩60,420 | ₩60,887 | ₩60,114 | ₩60,741 | +0.53% | 2.1만 |
|---|
| 2026.05.01 | ₩60,607 | ₩60,754 | ₩59,540 | ₩60,634 | +0.04% | 2.4만 |
|---|
| 2026.04.30 | ₩60,247 | ₩60,927 | ₩60,127 | ₩60,927 | +1.13% | 1.6만 |
|---|
| 2026.04.29 | ₩60,754 | ₩60,781 | ₩60,167 | ₩60,727 | -0.04% | 3만 |
|---|
| 2026.04.28 | ₩60,380 | ₩60,380 | ₩59,874 | ₩60,154 | -0.38% | 2.1만 |
|---|
| 2026.04.27 | ₩59,393 | ₩60,034 | ₩59,327 | ₩59,887 | +0.83% | 7.3만 |
|---|
| 2026.04.24 | ₩57,619 | ₩59,033 | ₩57,419 | ₩59,033 | +2.45% | 1.6만 |
|---|
| 2026.04.23 | ₩57,299 | ₩57,966 | ₩57,299 | ₩57,632 | +0.58% | 1.4만 |
|---|
| 2026.04.22 | ₩56,565 | ₩56,832 | ₩56,218 | ₩56,792 | +0.40% | 5.7만 |
|---|
| 2026.04.21 | ₩55,698 | ₩56,632 | ₩55,658 | ₩56,005 | +0.55% | 2.8만 |
|---|
| 2026.04.20 | ₩55,631 | ₩55,965 | ₩55,084 | ₩55,484 | -0.26% | 1.8만 |
|---|
| 2026.04.17 | ₩55,098 | ₩55,898 | ₩54,470 | ₩55,524 | +0.77% | 2.8만 |
|---|
| 2026.04.16 | ₩55,431 | ₩56,271 | ₩55,431 | ₩56,058 | +1.13% | 2.2만 |
|---|
| 2026.04.15 | ₩55,631 | ₩55,951 | ₩55,378 | ₩55,511 | -0.22% | 1.7만 |
|---|
| 2026.04.14 | ₩56,618 | ₩56,698 | ₩55,111 | ₩55,164 | -2.57% | 4.5만 |
|---|
| 2026.04.13 | ₩56,512 | ₩57,179 | ₩56,512 | ₩56,885 | +0.66% | 3.8만 |
|---|
| 2026.04.10 | ₩56,098 | ₩56,338 | ₩55,511 | ₩56,018 | -0.14% | 4.1만 |
|---|
| 2026.04.09 | ₩56,525 | ₩57,539 | ₩56,312 | ₩56,352 | -0.31% | 1.4만 |
|---|
| 2026.04.08 | ₩54,617 | ₩56,578 | ₩54,591 | ₩56,565 | +3.57% | 6.6만 |
|---|
| 2026.04.07 | ₩56,365 | ₩56,365 | ₩55,631 | ₩56,285 | -0.14% | 1.8만 |
|---|
| 2026.04.06 | ₩55,458 | ₩55,751 | ₩55,351 | ₩55,564 | +0.19% | 2.7만 |
|---|
| 2026.04.02 | ₩54,711 | ₩55,751 | ₩54,711 | ₩55,551 | +1.54% | 3.7만 |
|---|
| 2026.04.01 | ₩54,684 | ₩55,231 | ₩54,150 | ₩54,350 | -0.61% | 5만 |
|---|
| 2026.03.31 | ₩55,111 | ₩56,338 | ₩54,697 | ₩55,298 | +0.34% | 2.9만 |
|---|
| 2026.03.30 | ₩57,019 | ₩57,019 | ₩54,657 | ₩54,817 | -3.86% | 8.2만 |
|---|
| 2026.03.27 | ₩56,045 | ₩56,778 | ₩56,045 | ₩56,338 | +0.52% | 2.2만 |
|---|
| 2026.03.26 | ₩55,885 | ₩56,485 | ₩55,805 | ₩55,965 | +0.14% | 2.2만 |
|---|
| 2026.03.25 | ₩55,578 | ₩56,125 | ₩55,578 | ₩55,685 | +0.19% | 9만 |
|---|
| 2026.03.24 | ₩54,497 | ₩56,231 | ₩54,497 | ₩55,911 | +2.59% | 3.6만 |
|---|
| 2026.03.23 | ₩52,629 | ₩54,764 | ₩52,456 | ₩54,511 | +3.57% | 3.9만 |
|---|
| 2026.03.20 | ₩53,950 | ₩54,244 | ₩52,709 | ₩52,963 | -1.83% | 3.9만 |
|---|
| 2026.03.19 | ₩53,296 | ₩54,470 | ₩52,696 | ₩53,990 | +1.30% | 8만 |
|---|
| 2026.03.18 | ₩53,176 | ₩53,723 | ₩52,936 | ₩53,123 | -0.10% | 5.6만 |
|---|
| 2026.03.17 | ₩52,429 | ₩53,403 | ₩52,429 | ₩53,150 | +1.37% | 48.7만 |
|---|
| 2026.03.16 | ₩51,602 | ₩52,256 | ₩51,215 | ₩52,029 | +0.83% | 77만 |
|---|
| 2026.03.13 | ₩51,762 | ₩51,762 | ₩51,029 | ₩51,415 | -0.67% | 2.3만 |
|---|
| 2026.03.12 | ₩53,403 | ₩53,403 | ₩51,469 | ₩51,629 | -3.32% | 3.5만 |
|---|
| 2026.03.11 | ₩53,070 | ₩53,843 | ₩52,963 | ₩53,497 | +0.80% | 1.6만 |
|---|
| 2026.03.10 | ₩53,683 | ₩54,831 | ₩53,683 | ₩53,750 | +0.12% | 3.1만 |
|---|
| 2026.03.09 | ₩53,030 | ₩54,244 | ₩52,429 | ₩54,030 | +1.89% | 9.4만 |
|---|
| 2026.03.06 | ₩53,643 | ₩53,643 | ₩52,763 | ₩53,030 | -1.14% | 3.5만 |
|---|
| 2026.03.05 | ₩54,511 | ₩54,684 | ₩53,096 | ₩53,897 | -1.13% | 3.6만 |
|---|
| 2026.03.04 | ₩54,684 | ₩55,444 | ₩54,230 | ₩54,871 | +0.34% | 3.3만 |
|---|
| 2026.03.03 | ₩55,511 | ₩55,511 | ₩54,017 | ₩55,044 | -0.84% | 3.5만 |
|---|
| 2026.03.02 | ₩58,006 | ₩58,006 | ₩55,218 | ₩56,285 | -2.97% | 5.5만 |
|---|
| 2026.02.27 | ₩56,058 | ₩56,138 | ₩55,351 | ₩55,805 | -0.45% | 2.5만 |
|---|
| 2026.02.26 | ₩55,031 | ₩55,805 | ₩54,617 | ₩55,631 | +1.09% | 1.5만 |
|---|
| 2026.02.25 | ₩56,338 | ₩56,338 | ₩54,737 | ₩55,471 | -1.54% | 4.5만 |
|---|
| 2026.02.24 | ₩54,924 | ₩55,898 | ₩54,444 | ₩55,871 | +1.72% | 3.9만 |
|---|
| 2026.02.23 | ₩54,337 | ₩55,298 | ₩54,030 | ₩54,497 | +0.29% | 2.2만 |
|---|
| 2026.02.20 | ₩53,924 | ₩54,284 | ₩53,497 | ₩54,217 | +0.54% | 1.1만 |
|---|
| 2026.02.19 | ₩53,417 | ₩54,177 | ₩53,417 | ₩54,084 | +1.25% | 4.1만 |
|---|
| 2026.02.18 | ₩53,070 | ₩53,190 | ₩52,843 | ₩53,136 | +0.13% | 1.7만 |
|---|
| 2026.02.17 | ₩52,069 | ₩52,269 | ₩50,642 | ₩51,762 | -0.59% | 2.4만 |
|---|
| 2026.02.13 | ₩50,802 | ₩52,163 | ₩50,802 | ₩51,976 | +2.31% | 2.5만 |
|---|
| 2026.02.12 | ₩52,056 | ₩52,056 | ₩49,935 | ₩50,708 | -2.59% | 2.9만 |
|---|
| 2026.02.11 | ₩50,935 | ₩52,056 | ₩50,935 | ₩52,002 | +2.10% | 3만 |
|---|
| 2026.02.10 | ₩50,962 | ₩51,095 | ₩50,055 | ₩50,281 | -1.34% | 2.6만 |
|---|
| 2026.02.09 | ₩50,375 | ₩51,189 | ₩50,268 | ₩50,989 | +1.22% | 5.1만 |
|---|
| 2026.02.06 | ₩48,014 | ₩50,268 | ₩48,014 | ₩50,108 | +4.36% | 1.4만 |
|---|
| 2026.02.05 | ₩48,174 | ₩48,507 | ₩47,266 | ₩47,773 | -0.83% | 2.2만 |
|---|
| 2026.02.04 | ₩48,867 | ₩48,961 | ₩48,174 | ₩48,747 | -0.25% | 1.1만 |
|---|
| 2026.02.03 | ₩47,880 | ₩48,494 | ₩47,467 | ₩48,494 | +1.28% | 1.4만 |
|---|
| 2026.02.02 | ₩46,426 | ₩47,933 | ₩46,319 | ₩47,520 | +2.36% | 1.7만 |
|---|
| 2026.01.30 | ₩46,880 | ₩47,427 | ₩46,479 | ₩47,360 | +1.02% | 1.3만 |
|---|
| 2026.01.29 | ₩47,387 | ₩48,027 | ₩46,559 | ₩47,333 | -0.11% | 6.6만 |
|---|
| 2026.01.28 | ₩47,120 | ₩47,213 | ₩45,932 | ₩46,426 | -1.47% | 2.8만 |
|---|
| 2026.01.27 | ₩46,960 | ₩47,026 | ₩46,719 | ₩46,893 | -0.14% | 2만 |
|---|
| 2026.01.26 | ₩46,373 | ₩46,666 | ₩46,146 | ₩46,333 | -0.09% | 1.8만 |
|---|
| 2026.01.23 | ₩46,026 | ₩46,679 | ₩45,772 | ₩45,772 | -0.55% | 1.5만 |
|---|
| 2026.01.22 | ₩45,812 | ₩45,812 | ₩45,319 | ₩45,706 | -0.23% | 2.4만 |
|---|
| 2026.01.21 | ₩44,825 | ₩45,812 | ₩44,825 | ₩45,772 | +2.11% | 1.7만 |
|---|
| 2026.01.20 | ₩43,985 | ₩44,345 | ₩43,664 | ₩43,998 | +0.03% | 3.1만 |
|---|
| 2026.01.16 | ₩44,251 | ₩44,371 | ₩44,065 | ₩44,185 | -0.15% | 2.6만 |
|---|
| 2026.01.15 | ₩44,025 | ₩44,358 | ₩43,718 | ₩44,251 | +0.52% | 2만 |
|---|
| 2026.01.14 | ₩44,291 | ₩44,825 | ₩44,078 | ₩44,278 | -0.03% | 3.6만 |
|---|
| 2026.01.13 | ₩43,104 | ₩44,011 | ₩43,104 | ₩43,838 | +1.70% | 4.7만 |
|---|
| 2026.01.12 | ₩43,117 | ₩43,144 | ₩42,517 | ₩42,624 | -1.14% | 3.1만 |
|---|
| 2026.01.09 | ₩43,238 | ₩43,238 | ₩42,624 | ₩42,944 | -0.68% | 7.3만 |
|---|
| 2026.01.08 | ₩42,157 | ₩43,037 | ₩41,957 | ₩43,011 | +2.03% | 3.9만 |
|---|
| 2026.01.07 | ₩42,050 | ₩42,170 | ₩41,356 | ₩41,703 | -0.82% | 7.3만 |
|---|
| 2026.01.06 | ₩41,650 | ₩41,810 | ₩41,223 | ₩41,463 | -0.45% | 28만 |
|---|
| 2026.01.05 | ₩41,583 | ₩41,730 | ₩40,636 | ₩41,183 | -0.96% | 1.5만 |
|---|
| 2026.01.02 | ₩39,062 | ₩40,076 | ₩38,835 | ₩39,916 | +2.19% | 3.2천 |
|---|
| 2025.12.31 | ₩39,355 | ₩39,355 | ₩39,089 | ₩39,155 | -0.51% | 1.6천 |
|---|
| 2025.12.30 | ₩39,129 | ₩39,529 | ₩39,129 | ₩39,369 | +0.61% | 2.5천 |
|---|
| 2025.12.29 | ₩38,942 | ₩39,062 | ₩38,942 | ₩39,049 | +0.27% | 1천 |
|---|
| 2025.12.26 | ₩38,942 | ₩38,942 | ₩38,728 | ₩38,808 | -0.34% | 3.2천 |
|---|
| 2025.12.24 | ₩38,862 | ₩38,995 | ₩38,862 | ₩38,862 | 0.00% | 2.2천 |
|---|
| 2025.12.23 | ₩38,888 | ₩38,982 | ₩38,795 | ₩38,968 | +0.21% | 4.4천 |
|---|
| 2025.12.22 | ₩39,542 | ₩39,542 | ₩39,089 | ₩39,089 | -1.15% | 2.3만 |
|---|
| 2025.12.19 | ₩39,142 | ₩39,155 | ₩39,035 | ₩39,035 | -0.27% | 4.9천 |
|---|
| 2025.12.18 | ₩39,169 | ₩39,169 | ₩38,782 | ₩38,795 | -0.95% | 2.8천 |
|---|
| 2025.12.17 | ₩39,329 | ₩39,582 | ₩39,035 | ₩39,462 | +0.34% | 4.9천 |
|---|
| 2025.12.16 | ₩40,062 | ₩40,062 | ₩38,782 | ₩39,062 | -2.50% | 1.6만 |
|---|
| 2025.12.15 | ₩40,636 | ₩40,729 | ₩40,383 | ₩40,623 | -0.03% | 9.1천 |
|---|
| 2025.12.12 | ₩41,770 | ₩41,797 | ₩40,689 | ₩40,783 | -2.36% | 6.7천 |
|---|
| 2025.12.11 | ₩41,557 | ₩41,597 | ₩41,330 | ₩41,570 | +0.03% | 6.2천 |
|---|
| 2025.12.10 | ₩41,330 | ₩41,770 | ₩40,943 | ₩41,503 | +0.42% | 2.3만 |
|---|
| 2025.12.09 | ₩41,370 | ₩41,463 | ₩41,223 | ₩41,383 | +0.03% | 3.4천 |
|---|
| 2025.12.08 | ₩41,383 | ₩41,623 | ₩41,010 | ₩41,063 | -0.77% | 1.2만 |
|---|
| 2025.12.05 | ₩42,104 | ₩42,144 | ₩41,477 | ₩41,530 | -1.36% | 1.8만 |
|---|
| 2025.12.04 | ₩41,477 | ₩41,863 | ₩41,463 | ₩41,690 | +0.51% | 2.5만 |
|---|
| 2025.12.03 | ₩40,516 | ₩41,677 | ₩40,516 | ₩41,677 | +2.86% | 1.4만 |
|---|
| 2025.12.02 | ₩39,542 | ₩40,169 | ₩39,542 | ₩40,102 | +1.42% | 8.5천 |
|---|
| 2025.12.01 | ₩40,022 | ₩40,516 | ₩39,956 | ₩40,089 | +0.17% | 7.8천 |
|---|
| 2025.11.28 | ₩39,622 | ₩40,129 | ₩39,622 | ₩39,889 | +0.67% | 2천 |
|---|
| 2025.11.26 | ₩39,662 | ₩39,982 | ₩39,529 | ₩39,529 | -0.34% | 1.3만 |
|---|
| 2025.11.25 | ₩39,289 | ₩39,515 | ₩39,022 | ₩39,515 | +0.58% | 2.1천 |
|---|
| 2025.11.24 | ₩39,369 | ₩39,435 | ₩39,035 | ₩39,435 | +0.17% | 1.7천 |
|---|
| 2025.11.21 | ₩38,328 | ₩39,435 | ₩38,261 | ₩39,435 | +2.89% | 1.6만 |
|---|
| 2025.11.20 | ₩39,582 | ₩40,102 | ₩38,475 | ₩38,475 | -2.80% | 5.3천 |
|---|
| 2025.11.19 | ₩39,142 | ₩39,569 | ₩39,049 | ₩39,462 | +0.82% | 5.9천 |
|---|
| 2025.11.18 | ₩39,062 | ₩40,022 | ₩39,062 | ₩39,862 | +2.05% | 1만 |
|---|
| 2025.11.17 | ₩40,263 | ₩40,303 | ₩39,395 | ₩39,395 | -2.15% | 1.1만 |
|---|
| 2025.11.14 | ₩39,075 | ₩40,263 | ₩39,022 | ₩40,076 | +2.56% | 7.7천 |
|---|
| 2025.11.13 | ₩39,902 | ₩39,996 | ₩39,275 | ₩39,369 | -1.34% | 4.1천 |
|---|
| 2025.11.12 | ₩40,463 | ₩40,463 | ₩39,595 | ₩39,595 | -2.14% | 7.4천 |
|---|
| 2025.11.11 | ₩40,276 | ₩40,983 | ₩40,276 | ₩40,583 | +0.76% | 1.7만 |
|---|
| 2025.11.10 | ₩39,729 | ₩40,236 | ₩39,542 | ₩40,156 | +1.07% | 9.3천 |
|---|
| 2025.11.07 | ₩39,409 | ₩39,622 | ₩39,089 | ₩39,622 | +0.54% | 7.4천 |
|---|
| 2025.11.06 | ₩39,969 | ₩39,969 | ₩39,289 | ₩39,542 | -1.07% | 1.9천 |
|---|
| 2025.11.05 | ₩39,515 | ₩39,822 | ₩39,515 | ₩39,609 | +0.24% | 2.6천 |
|---|
| 2025.11.04 | ₩39,515 | ₩39,636 | ₩39,195 | ₩39,195 | -0.81% | 4.6천 |
|---|
| 2025.11.03 | ₩39,889 | ₩40,396 | ₩39,689 | ₩40,316 | +1.07% | 1.3만 |
|---|
| 2025.10.31 | ₩39,822 | ₩39,889 | ₩39,569 | ₩39,796 | -0.07% | 1.8천 |
|---|
| 2025.10.30 | ₩39,542 | ₩40,463 | ₩39,542 | ₩39,889 | +0.88% | 8.8천 |
|---|
| 2025.10.29 | ₩39,422 | ₩40,062 | ₩39,369 | ₩39,876 | +1.15% | 1.5만 |
|---|
| 2025.10.28 | ₩38,928 | ₩38,928 | ₩38,648 | ₩38,875 | -0.14% | 5.4천 |
|---|
| 2025.10.27 | ₩39,008 | ₩39,115 | ₩38,675 | ₩38,715 | -0.75% | 6.5천 |
|---|
| 2025.10.24 | ₩39,289 | ₩39,395 | ₩38,568 | ₩38,568 | -1.83% | 9.2천 |
|---|
| 2025.10.23 | ₩37,794 | ₩39,022 | ₩37,794 | ₩38,968 | +3.11% | 1.9만 |
|---|
| 2025.10.22 | ₩36,914 | ₩37,368 | ₩36,661 | ₩37,101 | +0.51% | 4.6천 |
|---|
| 2025.10.21 | ₩36,460 | ₩36,594 | ₩36,354 | ₩36,367 | -0.26% | 2.3천 |
|---|
| 2025.10.20 | ₩35,567 | ₩36,154 | ₩35,567 | ₩36,154 | +1.65% | 3.7천 |
|---|
| 2025.10.17 | ₩34,819 | ₩35,487 | ₩34,819 | ₩35,406 | +1.69% | 9천 |
|---|
| 2025.10.16 | ₩35,233 | ₩35,286 | ₩34,633 | ₩34,873 | -1.02% | 2.1천 |
|---|
| 2025.10.15 | ₩34,993 | ₩35,487 | ₩34,926 | ₩35,073 | +0.23% | 2.6천 |
|---|
| 2025.10.14 | ₩34,246 | ₩34,699 | ₩34,232 | ₩34,606 | +1.05% | 4.9천 |
|---|
| 2025.10.13 | ₩34,619 | ₩34,793 | ₩34,326 | ₩34,793 | +0.50% | 3.9천 |
|---|
| 2025.10.10 | ₩35,166 | ₩35,180 | ₩34,099 | ₩34,099 | -3.03% | 1.8만 |
|---|