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 | ₩60,526 | ₩61,074 | ₩60,379 | ₩60,393 | -0.22% | 1.3만 |
| 2026.10.08 | ₩59,698 | ₩60,660 | ₩59,698 | ₩60,646 | +1.59% | 2.2만 |
| 2026.10.07 | ₩60,232 | ₩60,232 | ₩59,043 | ₩59,043 | -1.97% | 1.3만 |
| 2026.10.06 | ₩60,246 | ₩60,272 | ₩59,070 | ₩59,898 | -0.58% | 1.9만 |
| 2026.10.05 | ₩59,591 | ₩61,074 | ₩59,431 | ₩60,620 | +1.73% | 3.5만 |
| 2026.10.02 | ₩58,736 | ₩59,658 | ₩58,736 | ₩59,350 | +1.05% | 1.9만 |
| 2026.10.01 | ₩57,640 | ₩59,150 | ₩57,587 | ₩59,057 | +2.46% | 2.1만 |
| 2026.09.30 | ₩58,509 | ₩58,709 | ₩58,001 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,001 |
| -0.87% |
| 4.3만 |
| 2026.09.29 | ₩58,295 | ₩58,669 | ₩58,014 | ₩58,108 | -0.32% | 3.4만 |
|---|
| 2026.09.28 | ₩59,618 | ₩60,072 | ₩58,950 | ₩58,950 | -1.12% | 3.4만 |
|---|
| 2026.09.25 | ₩59,484 | ₩59,765 | ₩59,057 | ₩59,457 | -0.04% | 2만 |
|---|
| 2026.09.24 | ₩60,165 | ₩60,232 | ₩59,618 | ₩59,725 | -0.73% | 12.6만 |
|---|
| 2026.09.23 | ₩60,219 | ₩60,219 | ₩59,564 | ₩59,778 | -0.73% | 2.5만 |
|---|
| 2026.09.22 | ₩59,992 | ₩60,687 | ₩59,618 | ₩60,019 | +0.04% | 1.1만 |
|---|
| 2026.09.21 | ₩61,368 | ₩61,368 | ₩60,486 | ₩60,727 | -1.05% | 2만 |
|---|
| 2026.09.18 | ₩62,210 | ₩62,343 | ₩61,902 | ₩62,236 | +0.04% | 1.4만 |
|---|
| 2026.09.17 | ₩62,744 | ₩63,065 | ₩62,424 | ₩62,464 | -0.45% | 1.6만 |
|---|
| 2026.09.16 | ₩62,824 | ₩63,426 | ₩61,729 | ₩62,303 | -0.83% | 4.1만 |
|---|
| 2026.09.15 | ₩61,836 | ₩63,172 | ₩61,836 | ₩63,065 | +1.99% | 1.6만 |
|---|
| 2026.09.14 | ₩63,305 | ₩63,305 | ₩61,462 | ₩61,782 | -2.41% | 4.7만 |
|---|
| 2026.09.11 | ₩63,546 | ₩63,559 | ₩62,517 | ₩63,292 | -0.40% | 1.4만 |
|---|
| 2026.09.10 | ₩64,000 | ₩64,000 | ₩62,343 | ₩62,918 | -1.69% | 2.5만 |
|---|
| 2026.09.09 | ₩63,599 | ₩63,947 | ₩63,078 | ₩63,319 | -0.44% | 4.6만 |
|---|
| 2026.09.08 | ₩63,880 | ₩64,120 | ₩63,025 | ₩63,065 | -1.28% | 6.1만 |
|---|
| 2026.09.04 | ₩63,078 | ₩63,399 | ₩62,771 | ₩63,319 | +0.38% | 2.4만 |
|---|
| 2026.09.03 | ₩64,294 | ₩64,401 | ₩63,345 | ₩63,439 | -1.33% | 1.4만 |
|---|
| 2026.09.02 | ₩62,784 | ₩64,508 | ₩62,437 | ₩64,281 | +2.38% | 15.5만 |
|---|
| 2026.09.01 | ₩63,225 | ₩63,399 | ₩62,798 | ₩62,958 | -0.42% | 7.6만 |
|---|
| 2026.08.31 | ₩62,798 | ₩63,305 | ₩61,996 | ₩62,597 | -0.32% | 127.6만 |
|---|
| 2026.08.28 | ₩61,809 | ₩61,822 | ₩61,395 | ₩61,702 | -0.17% | 3.2만 |
|---|
| 2026.08.27 | ₩59,578 | ₩62,049 | ₩59,578 | ₩61,769 | +3.68% | 1.6만 |
|---|
| 2026.08.26 | ₩60,206 | ₩60,206 | ₩59,377 | ₩59,538 | -1.11% | 1.6만 |
|---|
| 2026.08.25 | ₩60,727 | ₩61,168 | ₩60,646 | ₩60,793 | +0.11% | 1.2만 |
|---|
| 2026.08.24 | ₩61,234 | ₩61,234 | ₩60,393 | ₩61,087 | -0.24% | 1.4만 |
|---|
| 2026.08.21 | ₩62,611 | ₩62,611 | ₩61,916 | ₩61,929 | -1.09% | 2.4만 |
|---|
| 2026.08.20 | ₩62,530 | ₩62,811 | ₩61,876 | ₩61,956 | -0.92% | 1.4만 |
|---|
| 2026.08.19 | ₩62,918 | ₩62,918 | ₩61,889 | ₩62,210 | -1.13% | 1.4만 |
|---|
| 2026.08.18 | ₩62,918 | ₩62,918 | ₩61,782 | ₩62,156 | -1.21% | 3.3만 |
|---|
| 2026.08.17 | ₩62,130 | ₩62,611 | ₩62,063 | ₩62,584 | +0.73% | 2.2만 |
|---|
| 2026.08.14 | ₩60,793 | ₩61,876 | ₩60,793 | ₩61,822 | +1.69% | 2.1만 |
|---|
| 2026.08.13 | ₩59,725 | ₩60,540 | ₩59,725 | ₩60,379 | +1.10% | 2.6만 |
|---|
| 2026.08.12 | ₩59,431 | ₩59,938 | ₩59,431 | ₩59,845 | +0.70% | 2.9만 |
|---|
| 2026.08.11 | ₩59,404 | ₩59,484 | ₩58,896 | ₩59,444 | +0.07% | 1.3만 |
|---|
| 2026.08.10 | ₩57,346 | ₩59,337 | ₩57,346 | ₩59,137 | +3.12% | 3만 |
|---|
| 2026.08.07 | ₩56,705 | ₩57,026 | ₩56,411 | ₩56,531 | -0.31% | 9.1만 |
|---|
| 2026.08.06 | ₩56,117 | ₩57,613 | ₩56,117 | ₩56,972 | +1.52% | 1.3만 |
|---|
| 2026.08.05 | ₩57,092 | ₩57,092 | ₩55,462 | ₩55,462 | -2.86% | 2.1만 |
|---|
| 2026.08.04 | ₩55,997 | ₩57,173 | ₩55,997 | ₩56,932 | +1.67% | 1.6만 |
|---|
| 2026.08.03 | ₩55,596 | ₩56,398 | ₩55,329 | ₩56,264 | +1.20% | 1.1만 |
|---|
| 2026.07.31 | ₩55,462 | ₩57,039 | ₩55,462 | ₩56,825 | +2.46% | 3.3만 |
|---|
| 2026.07.30 | ₩54,754 | ₩55,516 | ₩54,567 | ₩55,436 | +1.24% | 6.5천 |
|---|
| 2026.07.29 | ₩55,810 | ₩55,810 | ₩54,327 | ₩54,554 | -2.25% | 1.7만 |
|---|
| 2026.07.28 | ₩55,770 | ₩55,890 | ₩54,554 | ₩54,647 | -2.01% | 2.8만 |
|---|
| 2026.07.27 | ₩56,384 | ₩57,039 | ₩55,997 | ₩56,037 | -0.62% | 8.5천 |
|---|
| 2026.07.24 | ₩56,785 | ₩57,507 | ₩56,772 | ₩56,905 | +0.21% | 1만 |
|---|
| 2026.07.23 | ₩56,972 | ₩57,293 | ₩56,304 | ₩56,384 | -1.03% | 1만 |
|---|
| 2026.07.22 | ₩56,451 | ₩56,892 | ₩56,090 | ₩56,144 | -0.54% | 3.9만 |
|---|
| 2026.07.21 | ₩54,647 | ₩56,050 | ₩54,086 | ₩56,010 | +2.49% | 1.4만 |
|---|
| 2026.07.20 | ₩54,554 | ₩54,995 | ₩54,340 | ₩54,340 | -0.39% | 7.1천 |
|---|
| 2026.07.17 | ₩54,701 | ₩54,701 | ₩54,019 | ₩54,460 | -0.44% | 1만 |
|---|
| 2026.07.16 | ₩54,754 | ₩55,369 | ₩54,607 | ₩54,607 | -0.27% | 9.5천 |
|---|
| 2026.07.15 | ₩54,594 | ₩55,102 | ₩53,953 | ₩55,008 | +0.76% | 2.2만 |
|---|
| 2026.07.14 | ₩55,676 | ₩55,676 | ₩55,021 | ₩55,329 | -0.62% | 2.3만 |
|---|
| 2026.07.13 | ₩55,088 | ₩55,369 | ₩54,607 | ₩54,701 | -0.70% | 2.6만 |
|---|
| 2026.07.10 | ₩53,618 | ₩54,487 | ₩53,565 | ₩54,487 | +1.62% | 2.3만 |
|---|
| 2026.07.09 | ₩54,140 | ₩54,140 | ₩52,750 | ₩53,151 | -1.83% | 4.4만 |
|---|
| 2026.07.08 | ₩53,592 | ₩54,300 | ₩53,405 | ₩54,287 | +1.30% | 3.5만 |
|---|
| 2026.07.07 | ₩51,828 | ₩52,910 | ₩51,748 | ₩52,710 | +1.70% | 7.4만 |
|---|
| 2026.07.06 | ₩51,494 | ₩52,777 | ₩51,467 | ₩51,614 | +0.23% | 18.3만 |
|---|
| 2026.07.02 | ₩51,107 | ₩52,029 | ₩51,107 | ₩51,494 | +0.76% | 4.7만 |
|---|
| 2026.07.01 | ₩51,187 | ₩51,561 | ₩50,559 | ₩50,559 | -1.23% | 5.9만 |
|---|
| 2026.06.30 | ₩51,948 | ₩52,082 | ₩51,507 | ₩51,507 | -0.85% | 5.2만 |
|---|
| 2026.06.29 | ₩52,723 | ₩52,817 | ₩51,654 | ₩51,694 | -1.95% | 122.6만 |
|---|
| 2026.06.26 | ₩52,830 | ₩52,830 | ₩51,668 | ₩52,296 | -1.01% | 9.8천 |
|---|
| 2026.06.25 | ₩52,830 | ₩53,765 | ₩52,830 | ₩53,204 | +0.71% | 5.5만 |
|---|
| 2026.06.24 | ₩53,472 | ₩53,685 | ₩52,830 | ₩53,097 | -0.70% | 1.4만 |
|---|
| 2026.06.23 | ₩54,554 | ₩55,182 | ₩54,554 | ₩54,995 | +0.81% | 4.4천 |
|---|
| 2026.06.22 | ₩53,993 | ₩54,928 | ₩53,846 | ₩54,928 | +1.73% | 4.9만 |
|---|
| 2026.06.18 | ₩54,861 | ₩54,861 | ₩53,204 | ₩54,420 | -0.80% | 3.8만 |
|---|
| 2026.06.17 | ₩56,518 | ₩56,518 | ₩54,874 | ₩54,968 | -2.74% | 9.6만 |
|---|
| 2026.06.16 | ₩57,132 | ₩57,453 | ₩56,117 | ₩56,117 | -1.78% | 2만 |
|---|
| 2026.06.15 | ₩58,081 | ₩58,415 | ₩57,400 | ₩57,467 | -1.06% | 3만 |
|---|
| 2026.06.12 | ₩57,720 | ₩59,043 | ₩57,720 | ₩58,856 | +1.97% | 8.7천 |
|---|
| 2026.06.11 | ₩58,255 | ₩58,455 | ₩57,373 | ₩57,801 | -0.78% | 5.8천 |
|---|
| 2026.06.10 | ₩57,373 | ₩58,161 | ₩57,266 | ₩57,453 | +0.14% | 9.3천 |
|---|
| 2026.06.09 | ₩57,854 | ₩57,948 | ₩56,077 | ₩56,999 | -1.48% | 1.7만 |
|---|
| 2026.06.08 | ₩56,718 | ₩57,974 | ₩56,718 | ₩57,787 | +1.88% | 1만 |
|---|
| 2026.06.05 | ₩57,026 | ₩57,199 | ₩55,863 | ₩55,970 | -1.85% | 1.6만 |
|---|
| 2026.06.04 | ₩56,852 | ₩57,881 | ₩56,692 | ₩57,774 | +1.62% | 1.4만 |
|---|
| 2026.06.03 | ₩57,199 | ₩57,747 | ₩57,026 | ₩57,026 | -0.30% | 1.8만 |
|---|
| 2026.06.02 | ₩56,451 | ₩57,667 | ₩56,451 | ₩57,360 | +1.61% | 4.2만 |
|---|
| 2026.06.01 | ₩56,344 | ₩56,879 | ₩56,344 | ₩56,598 | +0.45% | 1.5만 |
|---|
| 2026.05.29 | ₩56,224 | ₩56,598 | ₩55,970 | ₩56,157 | -0.12% | 3만 |
|---|
| 2026.05.28 | ₩57,760 | ₩57,760 | ₩56,558 | ₩56,598 | -2.01% | 1.9만 |
|---|
| 2026.05.27 | ₩59,564 | ₩59,564 | ₩57,640 | ₩57,667 | -3.19% | 2.8만 |
|---|
| 2026.05.26 | ₩60,272 | ₩61,462 | ₩60,112 | ₩60,272 | 0.00% | 3만 |
|---|
| 2026.05.22 | ₩61,127 | ₩61,127 | ₩60,112 | ₩60,673 | -0.74% | 1.1만 |
|---|
| 2026.05.21 | ₩62,464 | ₩62,464 | ₩61,021 | ₩61,154 | -2.10% | 1.4만 |
|---|
| 2026.05.20 | ₩61,983 | ₩62,945 | ₩61,983 | ₩62,290 | +0.50% | 3만 |
|---|
| 2026.05.19 | ₩62,784 | ₩62,784 | ₩61,649 | ₩61,876 | -1.45% | 1.5만 |
|---|
| 2026.05.18 | ₩60,566 | ₩62,597 | ₩60,366 | ₩62,464 | +3.13% | 1.8만 |
|---|
| 2026.05.15 | ₩60,206 | ₩60,553 | ₩59,725 | ₩60,446 | +0.40% | 1.3만 |
|---|
| 2026.05.14 | ₩60,045 | ₩60,646 | ₩60,045 | ₩60,500 | +0.76% | 1.8만 |
|---|
| 2026.05.13 | ₩60,727 | ₩60,727 | ₩59,417 | ₩60,005 | -1.19% | 1.8만 |
|---|
| 2026.05.12 | ₩59,658 | ₩60,446 | ₩59,497 | ₩60,406 | +1.25% | 8.6천 |
|---|
| 2026.05.11 | ₩58,950 | ₩59,978 | ₩58,936 | ₩59,765 | +1.38% | 2.9만 |
|---|
| 2026.05.08 | ₩58,509 | ₩59,190 | ₩58,335 | ₩58,602 | +0.16% | 1.1만 |
|---|
| 2026.05.07 | ₩58,990 | ₩58,990 | ₩57,320 | ₩58,282 | -1.20% | 1.5만 |
|---|
| 2026.05.06 | ₩59,097 | ₩59,978 | ₩58,589 | ₩59,297 | +0.34% | 2.9만 |
|---|
| 2026.05.05 | ₩60,927 | ₩61,462 | ₩60,727 | ₩60,874 | -0.09% | 3.8만 |
|---|
| 2026.05.04 | ₩60,513 | ₩60,981 | ₩60,206 | ₩60,834 | +0.53% | 2.1만 |
|---|
| 2026.05.01 | ₩60,700 | ₩60,847 | ₩59,631 | ₩60,727 | +0.04% | 2.4만 |
|---|
| 2026.04.30 | ₩60,339 | ₩61,021 | ₩60,219 | ₩61,021 | +1.13% | 1.6만 |
|---|
| 2026.04.29 | ₩60,847 | ₩60,874 | ₩60,259 | ₩60,820 | -0.04% | 3만 |
|---|
| 2026.04.28 | ₩60,473 | ₩60,473 | ₩59,965 | ₩60,246 | -0.38% | 2.1만 |
|---|
| 2026.04.27 | ₩59,484 | ₩60,125 | ₩59,417 | ₩59,978 | +0.83% | 7.3만 |
|---|
| 2026.04.24 | ₩57,707 | ₩59,123 | ₩57,507 | ₩59,123 | +2.45% | 1.6만 |
|---|
| 2026.04.23 | ₩57,386 | ₩58,054 | ₩57,386 | ₩57,720 | +0.58% | 1.4만 |
|---|
| 2026.04.22 | ₩56,651 | ₩56,919 | ₩56,304 | ₩56,879 | +0.40% | 5.7만 |
|---|
| 2026.04.21 | ₩55,783 | ₩56,718 | ₩55,743 | ₩56,090 | +0.55% | 2.8만 |
|---|
| 2026.04.20 | ₩55,716 | ₩56,050 | ₩55,168 | ₩55,569 | -0.26% | 1.8만 |
|---|
| 2026.04.17 | ₩55,182 | ₩55,983 | ₩54,554 | ₩55,609 | +0.77% | 2.8만 |
|---|
| 2026.04.16 | ₩55,516 | ₩56,358 | ₩55,516 | ₩56,144 | +1.13% | 2.2만 |
|---|
| 2026.04.15 | ₩55,716 | ₩56,037 | ₩55,462 | ₩55,596 | -0.22% | 1.7만 |
|---|
| 2026.04.14 | ₩56,705 | ₩56,785 | ₩55,195 | ₩55,249 | -2.57% | 4.5만 |
|---|
| 2026.04.13 | ₩56,598 | ₩57,266 | ₩56,598 | ₩56,972 | +0.66% | 3.8만 |
|---|
| 2026.04.10 | ₩56,184 | ₩56,424 | ₩55,596 | ₩56,104 | -0.14% | 4.1만 |
|---|
| 2026.04.09 | ₩56,611 | ₩57,627 | ₩56,398 | ₩56,438 | -0.31% | 1.4만 |
|---|
| 2026.04.08 | ₩54,701 | ₩56,665 | ₩54,674 | ₩56,651 | +3.57% | 6.6만 |
|---|
| 2026.04.07 | ₩56,451 | ₩56,451 | ₩55,716 | ₩56,371 | -0.14% | 1.8만 |
|---|
| 2026.04.06 | ₩55,543 | ₩55,836 | ₩55,436 | ₩55,649 | +0.19% | 2.7만 |
|---|
| 2026.04.02 | ₩54,794 | ₩55,836 | ₩54,794 | ₩55,636 | +1.54% | 3.7만 |
|---|
| 2026.04.01 | ₩54,768 | ₩55,315 | ₩54,233 | ₩54,434 | -0.61% | 5만 |
|---|
| 2026.03.31 | ₩55,195 | ₩56,424 | ₩54,781 | ₩55,382 | +0.34% | 2.9만 |
|---|
| 2026.03.30 | ₩57,106 | ₩57,106 | ₩54,741 | ₩54,901 | -3.86% | 8.2만 |
|---|
| 2026.03.27 | ₩56,130 | ₩56,865 | ₩56,130 | ₩56,424 | +0.52% | 2.2만 |
|---|
| 2026.03.26 | ₩55,970 | ₩56,571 | ₩55,890 | ₩56,050 | +0.14% | 2.2만 |
|---|
| 2026.03.25 | ₩55,663 | ₩56,211 | ₩55,663 | ₩55,770 | +0.19% | 9만 |
|---|
| 2026.03.24 | ₩54,580 | ₩56,317 | ₩54,580 | ₩55,997 | +2.59% | 3.6만 |
|---|
| 2026.03.23 | ₩52,710 | ₩54,848 | ₩52,536 | ₩54,594 | +3.57% | 3.9만 |
|---|
| 2026.03.20 | ₩54,033 | ₩54,327 | ₩52,790 | ₩53,044 | -1.83% | 3.9만 |
|---|
| 2026.03.19 | ₩53,378 | ₩54,554 | ₩52,777 | ₩54,073 | +1.30% | 8만 |
|---|
| 2026.03.18 | ₩53,258 | ₩53,806 | ₩53,017 | ₩53,204 | -0.10% | 5.6만 |
|---|
| 2026.03.17 | ₩52,510 | ₩53,485 | ₩52,510 | ₩53,231 | +1.37% | 48.7만 |
|---|
| 2026.03.16 | ₩51,681 | ₩52,336 | ₩51,294 | ₩52,109 | +0.83% | 77만 |
|---|
| 2026.03.13 | ₩51,841 | ₩51,841 | ₩51,107 | ₩51,494 | -0.67% | 2.3만 |
|---|
| 2026.03.12 | ₩53,485 | ₩53,485 | ₩51,548 | ₩51,708 | -3.32% | 3.5만 |
|---|
| 2026.03.11 | ₩53,151 | ₩53,926 | ₩53,044 | ₩53,578 | +0.80% | 1.6만 |
|---|
| 2026.03.10 | ₩53,765 | ₩54,915 | ₩53,765 | ₩53,832 | +0.12% | 3.1만 |
|---|
| 2026.03.09 | ₩53,111 | ₩54,327 | ₩52,510 | ₩54,113 | +1.89% | 9.4만 |
|---|
| 2026.03.06 | ₩53,725 | ₩53,725 | ₩52,844 | ₩53,111 | -1.14% | 3.5만 |
|---|
| 2026.03.05 | ₩54,594 | ₩54,768 | ₩53,178 | ₩53,979 | -1.13% | 3.6만 |
|---|
| 2026.03.04 | ₩54,768 | ₩55,529 | ₩54,313 | ₩54,955 | +0.34% | 3.3만 |
|---|
| 2026.03.03 | ₩55,596 | ₩55,596 | ₩54,100 | ₩55,128 | -0.84% | 3.5만 |
|---|
| 2026.03.02 | ₩58,094 | ₩58,094 | ₩55,302 | ₩56,371 | -2.97% | 5.5만 |
|---|
| 2026.02.27 | ₩56,144 | ₩56,224 | ₩55,436 | ₩55,890 | -0.45% | 2.5만 |
|---|
| 2026.02.26 | ₩55,115 | ₩55,890 | ₩54,701 | ₩55,716 | +1.09% | 1.5만 |
|---|
| 2026.02.25 | ₩56,424 | ₩56,424 | ₩54,821 | ₩55,556 | -1.54% | 4.5만 |
|---|
| 2026.02.24 | ₩55,008 | ₩55,983 | ₩54,527 | ₩55,957 | +1.72% | 3.9만 |
|---|
| 2026.02.23 | ₩54,420 | ₩55,382 | ₩54,113 | ₩54,580 | +0.29% | 2.2만 |
|---|
| 2026.02.20 | ₩54,006 | ₩54,367 | ₩53,578 | ₩54,300 | +0.54% | 1.1만 |
|---|
| 2026.02.19 | ₩53,498 | ₩54,260 | ₩53,498 | ₩54,166 | +1.25% | 4.1만 |
|---|
| 2026.02.18 | ₩53,151 | ₩53,271 | ₩52,924 | ₩53,218 | +0.13% | 1.7만 |
|---|
| 2026.02.17 | ₩52,149 | ₩52,349 | ₩50,719 | ₩51,841 | -0.59% | 2.4만 |
|---|
| 2026.02.13 | ₩50,879 | ₩52,242 | ₩50,879 | ₩52,055 | +2.31% | 2.5만 |
|---|
| 2026.02.12 | ₩52,135 | ₩52,135 | ₩50,011 | ₩50,786 | -2.59% | 2.9만 |
|---|
| 2026.02.11 | ₩51,013 | ₩52,135 | ₩51,013 | ₩52,082 | +2.10% | 3만 |
|---|
| 2026.02.10 | ₩51,040 | ₩51,173 | ₩50,131 | ₩50,358 | -1.34% | 2.6만 |
|---|
| 2026.02.09 | ₩50,452 | ₩51,267 | ₩50,345 | ₩51,067 | +1.22% | 5.1만 |
|---|
| 2026.02.06 | ₩48,087 | ₩50,345 | ₩48,087 | ₩50,185 | +4.36% | 1.4만 |
|---|
| 2026.02.05 | ₩48,247 | ₩48,581 | ₩47,339 | ₩47,846 | -0.83% | 2.2만 |
|---|
| 2026.02.04 | ₩48,942 | ₩49,036 | ₩48,247 | ₩48,822 | -0.25% | 1.1만 |
|---|
| 2026.02.03 | ₩47,953 | ₩48,568 | ₩47,539 | ₩48,568 | +1.28% | 1.4만 |
|---|
| 2026.02.02 | ₩46,497 | ₩48,007 | ₩46,390 | ₩47,593 | +2.36% | 1.7만 |
|---|
| 2026.01.30 | ₩46,951 | ₩47,499 | ₩46,550 | ₩47,432 | +1.02% | 1.3만 |
|---|
| 2026.01.29 | ₩47,459 | ₩48,100 | ₩46,631 | ₩47,406 | -0.11% | 6.6만 |
|---|
| 2026.01.28 | ₩47,192 | ₩47,285 | ₩46,003 | ₩46,497 | -1.47% | 2.8만 |
|---|
| 2026.01.27 | ₩47,031 | ₩47,098 | ₩46,791 | ₩46,965 | -0.14% | 2만 |
|---|
| 2026.01.26 | ₩46,444 | ₩46,737 | ₩46,216 | ₩46,403 | -0.09% | 1.8만 |
|---|
| 2026.01.23 | ₩46,096 | ₩46,751 | ₩45,842 | ₩45,842 | -0.55% | 1.5만 |
|---|
| 2026.01.22 | ₩45,882 | ₩45,882 | ₩45,388 | ₩45,775 | -0.23% | 2.4만 |
|---|
| 2026.01.21 | ₩44,894 | ₩45,882 | ₩44,894 | ₩45,842 | +2.11% | 1.7만 |
|---|
| 2026.01.20 | ₩44,052 | ₩44,413 | ₩43,731 | ₩44,065 | +0.03% | 3.1만 |
|---|
| 2026.01.16 | ₩44,319 | ₩44,439 | ₩44,132 | ₩44,252 | -0.15% | 2.6만 |
|---|
| 2026.01.15 | ₩44,092 | ₩44,426 | ₩43,785 | ₩44,319 | +0.52% | 2만 |
|---|
| 2026.01.14 | ₩44,359 | ₩44,894 | ₩44,145 | ₩44,346 | -0.03% | 3.6만 |
|---|
| 2026.01.13 | ₩43,170 | ₩44,079 | ₩43,170 | ₩43,905 | +1.70% | 4.7만 |
|---|
| 2026.01.12 | ₩43,183 | ₩43,210 | ₩42,582 | ₩42,689 | -1.14% | 3.1만 |
|---|
| 2026.01.09 | ₩43,304 | ₩43,304 | ₩42,689 | ₩43,010 | -0.68% | 7.3만 |
|---|
| 2026.01.08 | ₩42,221 | ₩43,103 | ₩42,021 | ₩43,077 | +2.03% | 3.9만 |
|---|
| 2026.01.07 | ₩42,115 | ₩42,235 | ₩41,420 | ₩41,767 | -0.82% | 7.3만 |
|---|
| 2026.01.06 | ₩41,714 | ₩41,874 | ₩41,286 | ₩41,527 | -0.45% | 28만 |
|---|
| 2026.01.05 | ₩41,647 | ₩41,794 | ₩40,698 | ₩41,246 | -0.96% | 1.5만 |
|---|
| 2026.01.02 | ₩39,122 | ₩40,137 | ₩38,894 | ₩39,977 | +2.19% | 3.2천 |
|---|
| 2025.12.31 | ₩39,416 | ₩39,416 | ₩39,148 | ₩39,215 | -0.51% | 1.6천 |
|---|
| 2025.12.30 | ₩39,188 | ₩39,589 | ₩39,188 | ₩39,429 | +0.61% | 2.5천 |
|---|
| 2025.12.29 | ₩39,001 | ₩39,122 | ₩39,001 | ₩39,108 | +0.27% | 1천 |
|---|
| 2025.12.26 | ₩39,001 | ₩39,001 | ₩38,788 | ₩38,868 | -0.34% | 3.2천 |
|---|
| 2025.12.24 | ₩38,921 | ₩39,055 | ₩38,921 | ₩38,921 | 0.00% | 2.2천 |
|---|
| 2025.12.23 | ₩38,948 | ₩39,041 | ₩38,854 | ₩39,028 | +0.21% | 4.4천 |
|---|
| 2025.12.22 | ₩39,603 | ₩39,603 | ₩39,148 | ₩39,148 | -1.15% | 2.3만 |
|---|
| 2025.12.19 | ₩39,202 | ₩39,215 | ₩39,095 | ₩39,095 | -0.27% | 4.9천 |
|---|
| 2025.12.18 | ₩39,228 | ₩39,228 | ₩38,841 | ₩38,854 | -0.95% | 2.8천 |
|---|
| 2025.12.17 | ₩39,389 | ₩39,643 | ₩39,095 | ₩39,522 | +0.34% | 4.9천 |
|---|
| 2025.12.16 | ₩40,124 | ₩40,124 | ₩38,841 | ₩39,122 | -2.50% | 1.6만 |
|---|
| 2025.12.15 | ₩40,698 | ₩40,792 | ₩40,444 | ₩40,685 | -0.03% | 9.1천 |
|---|
| 2025.12.12 | ₩41,834 | ₩41,861 | ₩40,752 | ₩40,845 | -2.36% | 6.7천 |
|---|
| 2025.12.11 | ₩41,620 | ₩41,660 | ₩41,393 | ₩41,633 | +0.03% | 6.2천 |
|---|
| 2025.12.10 | ₩41,393 | ₩41,834 | ₩41,006 | ₩41,567 | +0.42% | 2.3만 |
|---|
| 2025.12.09 | ₩41,433 | ₩41,527 | ₩41,286 | ₩41,446 | +0.03% | 3.4천 |
|---|
| 2025.12.08 | ₩41,446 | ₩41,687 | ₩41,072 | ₩41,126 | -0.77% | 1.2만 |
|---|
| 2025.12.05 | ₩42,168 | ₩42,208 | ₩41,540 | ₩41,593 | -1.36% | 1.8만 |
|---|
| 2025.12.04 | ₩41,540 | ₩41,927 | ₩41,527 | ₩41,754 | +0.51% | 2.5만 |
|---|
| 2025.12.03 | ₩40,578 | ₩41,740 | ₩40,578 | ₩41,740 | +2.86% | 1.4만 |
|---|
| 2025.12.02 | ₩39,603 | ₩40,231 | ₩39,603 | ₩40,164 | +1.42% | 8.5천 |
|---|
| 2025.12.01 | ₩40,084 | ₩40,578 | ₩40,017 | ₩40,150 | +0.17% | 7.8천 |
|---|
| 2025.11.28 | ₩39,683 | ₩40,190 | ₩39,683 | ₩39,950 | +0.67% | 2천 |
|---|
| 2025.11.26 | ₩39,723 | ₩40,044 | ₩39,589 | ₩39,589 | -0.34% | 1.3만 |
|---|
| 2025.11.25 | ₩39,349 | ₩39,576 | ₩39,082 | ₩39,576 | +0.58% | 2.1천 |
|---|
| 2025.11.24 | ₩39,429 | ₩39,496 | ₩39,095 | ₩39,496 | +0.17% | 1.7천 |
|---|
| 2025.11.21 | ₩38,387 | ₩39,496 | ₩38,320 | ₩39,496 | +2.89% | 1.6만 |
|---|
| 2025.11.20 | ₩39,643 | ₩40,164 | ₩38,534 | ₩38,534 | -2.80% | 5.3천 |
|---|
| 2025.11.19 | ₩39,202 | ₩39,629 | ₩39,108 | ₩39,522 | +0.82% | 5.9천 |
|---|
| 2025.11.18 | ₩39,122 | ₩40,084 | ₩39,122 | ₩39,923 | +2.05% | 1만 |
|---|
| 2025.11.17 | ₩40,324 | ₩40,364 | ₩39,456 | ₩39,456 | -2.15% | 1.1만 |
|---|
| 2025.11.14 | ₩39,135 | ₩40,324 | ₩39,082 | ₩40,137 | +2.56% | 7.7천 |
|---|
| 2025.11.13 | ₩39,963 | ₩40,057 | ₩39,335 | ₩39,429 | -1.34% | 4.1천 |
|---|
| 2025.11.12 | ₩40,525 | ₩40,525 | ₩39,656 | ₩39,656 | -2.14% | 7.4천 |
|---|
| 2025.11.11 | ₩40,337 | ₩41,046 | ₩40,337 | ₩40,645 | +0.76% | 1.7만 |
|---|
| 2025.11.10 | ₩39,790 | ₩40,297 | ₩39,603 | ₩40,217 | +1.07% | 9.3천 |
|---|
| 2025.11.07 | ₩39,469 | ₩39,683 | ₩39,148 | ₩39,683 | +0.54% | 7.4천 |
|---|
| 2025.11.06 | ₩40,030 | ₩40,030 | ₩39,349 | ₩39,603 | -1.07% | 1.9천 |
|---|
| 2025.11.05 | ₩39,576 | ₩39,883 | ₩39,576 | ₩39,669 | +0.24% | 2.6천 |
|---|
| 2025.11.04 | ₩39,576 | ₩39,696 | ₩39,255 | ₩39,255 | -0.81% | 4.6천 |
|---|
| 2025.11.03 | ₩39,950 | ₩40,458 | ₩39,750 | ₩40,378 | +1.07% | 1.3만 |
|---|
| 2025.10.31 | ₩39,883 | ₩39,950 | ₩39,629 | ₩39,856 | -0.07% | 1.8천 |
|---|
| 2025.10.30 | ₩39,603 | ₩40,525 | ₩39,603 | ₩39,950 | +0.88% | 8.8천 |
|---|
| 2025.10.29 | ₩39,482 | ₩40,124 | ₩39,429 | ₩39,937 | +1.15% | 1.5만 |
|---|
| 2025.10.28 | ₩38,988 | ₩38,988 | ₩38,707 | ₩38,935 | -0.14% | 5.4천 |
|---|
| 2025.10.27 | ₩39,068 | ₩39,175 | ₩38,734 | ₩38,774 | -0.75% | 6.5천 |
|---|
| 2025.10.24 | ₩39,349 | ₩39,456 | ₩38,627 | ₩38,627 | -1.83% | 9.2천 |
|---|
| 2025.10.23 | ₩37,852 | ₩39,082 | ₩37,852 | ₩39,028 | +3.11% | 1.9만 |
|---|
| 2025.10.22 | ₩36,970 | ₩37,425 | ₩36,717 | ₩37,157 | +0.51% | 4.6천 |
|---|
| 2025.10.21 | ₩36,516 | ₩36,650 | ₩36,409 | ₩36,423 | -0.26% | 2.3천 |
|---|
| 2025.10.20 | ₩35,621 | ₩36,209 | ₩35,621 | ₩36,209 | +1.65% | 3.7천 |
|---|
| 2025.10.17 | ₩34,873 | ₩35,541 | ₩34,873 | ₩35,461 | +1.69% | 9천 |
|---|
| 2025.10.16 | ₩35,287 | ₩35,340 | ₩34,686 | ₩34,926 | -1.02% | 2.1천 |
|---|
| 2025.10.15 | ₩35,046 | ₩35,541 | ₩34,980 | ₩35,127 | +0.23% | 2.6천 |
|---|
| 2025.10.14 | ₩34,298 | ₩34,752 | ₩34,285 | ₩34,659 | +1.05% | 4.9천 |
|---|
| 2025.10.13 | ₩34,672 | ₩34,846 | ₩34,378 | ₩34,846 | +0.50% | 3.9천 |
|---|
| 2025.10.10 | ₩35,220 | ₩35,233 | ₩34,151 | ₩34,151 | -3.03% | 1.8만 |
|---|