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 | ₩60,438 | ₩60,985 | ₩60,292 | ₩60,305 | -0.22% | 1.3만 |
| 2026.10.08 | ₩59,611 | ₩60,572 | ₩59,611 | ₩60,558 | +1.59% | 2.2만 |
| 2026.10.07 | ₩60,145 | ₩60,145 | ₩58,957 | ₩58,957 | -1.97% | 1.3만 |
| 2026.10.06 | ₩60,158 | ₩60,185 | ₩58,984 | ₩59,811 | -0.58% | 1.9만 |
| 2026.10.05 | ₩59,504 | ₩60,985 | ₩59,344 | ₩60,532 | +1.73% | 3.5만 |
| 2026.10.02 | ₩58,651 | ₩59,571 | ₩58,651 | ₩59,264 | +1.05% | 1.9만 |
| 2026.10.01 | ₩57,557 | ₩59,064 | ₩57,503 | ₩58,971 | +2.46% | 2.1만 |
| 2026.09.30 | ₩58,424 | ₩58,624 | ₩57,917 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,917 |
| -0.87% |
| 4.3만 |
| 2026.09.29 | ₩58,210 | ₩58,584 | ₩57,930 | ₩58,023 | -0.32% | 3.4만 |
|---|
| 2026.09.28 | ₩59,531 | ₩59,985 | ₩58,864 | ₩58,864 | -1.12% | 3.4만 |
|---|
| 2026.09.25 | ₩59,398 | ₩59,678 | ₩58,971 | ₩59,371 | -0.04% | 2만 |
|---|
| 2026.09.24 | ₩60,078 | ₩60,145 | ₩59,531 | ₩59,638 | -0.73% | 12.6만 |
|---|
| 2026.09.23 | ₩60,131 | ₩60,131 | ₩59,478 | ₩59,691 | -0.73% | 2.5만 |
|---|
| 2026.09.22 | ₩59,905 | ₩60,598 | ₩59,531 | ₩59,931 | +0.04% | 1.1만 |
|---|
| 2026.09.21 | ₩61,279 | ₩61,279 | ₩60,398 | ₩60,638 | -1.05% | 2만 |
|---|
| 2026.09.18 | ₩62,119 | ₩62,253 | ₩61,813 | ₩62,146 | +0.04% | 1.4만 |
|---|
| 2026.09.17 | ₩62,653 | ₩62,973 | ₩62,333 | ₩62,373 | -0.45% | 1.6만 |
|---|
| 2026.09.16 | ₩62,733 | ₩63,334 | ₩61,639 | ₩62,213 | -0.83% | 4.1만 |
|---|
| 2026.09.15 | ₩61,746 | ₩63,080 | ₩61,746 | ₩62,973 | +1.99% | 1.6만 |
|---|
| 2026.09.14 | ₩63,213 | ₩63,213 | ₩61,372 | ₩61,692 | -2.41% | 4.7만 |
|---|
| 2026.09.11 | ₩63,454 | ₩63,467 | ₩62,426 | ₩63,200 | -0.40% | 1.4만 |
|---|
| 2026.09.10 | ₩63,907 | ₩63,907 | ₩62,253 | ₩62,827 | -1.69% | 2.5만 |
|---|
| 2026.09.09 | ₩63,507 | ₩63,854 | ₩62,987 | ₩63,227 | -0.44% | 4.6만 |
|---|
| 2026.09.08 | ₩63,787 | ₩64,027 | ₩62,933 | ₩62,973 | -1.28% | 6.1만 |
|---|
| 2026.09.04 | ₩62,987 | ₩63,307 | ₩62,680 | ₩63,227 | +0.38% | 2.4만 |
|---|
| 2026.09.03 | ₩64,201 | ₩64,307 | ₩63,253 | ₩63,347 | -1.33% | 1.4만 |
|---|
| 2026.09.02 | ₩62,693 | ₩64,414 | ₩62,346 | ₩64,187 | +2.38% | 15.5만 |
|---|
| 2026.09.01 | ₩63,133 | ₩63,307 | ₩62,706 | ₩62,867 | -0.42% | 7.6만 |
|---|
| 2026.08.31 | ₩62,706 | ₩63,213 | ₩61,906 | ₩62,506 | -0.32% | 127.6만 |
|---|
| 2026.08.28 | ₩61,719 | ₩61,733 | ₩61,306 | ₩61,612 | -0.17% | 3.2만 |
|---|
| 2026.08.27 | ₩59,491 | ₩61,959 | ₩59,491 | ₩61,679 | +3.68% | 1.6만 |
|---|
| 2026.08.26 | ₩60,118 | ₩60,118 | ₩59,291 | ₩59,451 | -1.11% | 1.6만 |
|---|
| 2026.08.25 | ₩60,638 | ₩61,079 | ₩60,558 | ₩60,705 | +0.11% | 1.2만 |
|---|
| 2026.08.24 | ₩61,145 | ₩61,145 | ₩60,305 | ₩60,999 | -0.24% | 1.4만 |
|---|
| 2026.08.21 | ₩62,520 | ₩62,520 | ₩61,826 | ₩61,839 | -1.09% | 2.4만 |
|---|
| 2026.08.20 | ₩62,440 | ₩62,720 | ₩61,786 | ₩61,866 | -0.92% | 1.4만 |
|---|
| 2026.08.19 | ₩62,827 | ₩62,827 | ₩61,799 | ₩62,119 | -1.13% | 1.4만 |
|---|
| 2026.08.18 | ₩62,827 | ₩62,827 | ₩61,692 | ₩62,066 | -1.21% | 3.3만 |
|---|
| 2026.08.17 | ₩62,039 | ₩62,520 | ₩61,973 | ₩62,493 | +0.73% | 2.2만 |
|---|
| 2026.08.14 | ₩60,705 | ₩61,786 | ₩60,705 | ₩61,733 | +1.69% | 2.1만 |
|---|
| 2026.08.13 | ₩59,638 | ₩60,452 | ₩59,638 | ₩60,292 | +1.10% | 2.6만 |
|---|
| 2026.08.12 | ₩59,344 | ₩59,851 | ₩59,344 | ₩59,758 | +0.70% | 2.9만 |
|---|
| 2026.08.11 | ₩59,318 | ₩59,398 | ₩58,811 | ₩59,358 | +0.07% | 1.3만 |
|---|
| 2026.08.10 | ₩57,263 | ₩59,251 | ₩57,263 | ₩59,051 | +3.12% | 3만 |
|---|
| 2026.08.07 | ₩56,623 | ₩56,943 | ₩56,329 | ₩56,449 | -0.31% | 9.1만 |
|---|
| 2026.08.06 | ₩56,036 | ₩57,530 | ₩56,036 | ₩56,889 | +1.52% | 1.3만 |
|---|
| 2026.08.05 | ₩57,010 | ₩57,010 | ₩55,382 | ₩55,382 | -2.86% | 2.1만 |
|---|
| 2026.08.04 | ₩55,915 | ₩57,090 | ₩55,915 | ₩56,849 | +1.67% | 1.6만 |
|---|
| 2026.08.03 | ₩55,515 | ₩56,316 | ₩55,248 | ₩56,182 | +1.20% | 1.1만 |
|---|
| 2026.07.31 | ₩55,382 | ₩56,956 | ₩55,382 | ₩56,743 | +2.46% | 3.3만 |
|---|
| 2026.07.30 | ₩54,675 | ₩55,435 | ₩54,488 | ₩55,355 | +1.24% | 6.5천 |
|---|
| 2026.07.29 | ₩55,729 | ₩55,729 | ₩54,248 | ₩54,475 | -2.25% | 1.7만 |
|---|
| 2026.07.28 | ₩55,689 | ₩55,809 | ₩54,475 | ₩54,568 | -2.01% | 2.8만 |
|---|
| 2026.07.27 | ₩56,302 | ₩56,956 | ₩55,915 | ₩55,956 | -0.62% | 8.5천 |
|---|
| 2026.07.24 | ₩56,703 | ₩57,423 | ₩56,689 | ₩56,823 | +0.21% | 1만 |
|---|
| 2026.07.23 | ₩56,889 | ₩57,210 | ₩56,222 | ₩56,302 | -1.03% | 1만 |
|---|
| 2026.07.22 | ₩56,369 | ₩56,809 | ₩56,009 | ₩56,062 | -0.54% | 3.9만 |
|---|
| 2026.07.21 | ₩54,568 | ₩55,969 | ₩54,008 | ₩55,929 | +2.49% | 1.4만 |
|---|
| 2026.07.20 | ₩54,475 | ₩54,915 | ₩54,261 | ₩54,261 | -0.39% | 7.1천 |
|---|
| 2026.07.17 | ₩54,621 | ₩54,621 | ₩53,941 | ₩54,381 | -0.44% | 1만 |
|---|
| 2026.07.16 | ₩54,675 | ₩55,288 | ₩54,528 | ₩54,528 | -0.27% | 9.5천 |
|---|
| 2026.07.15 | ₩54,515 | ₩55,022 | ₩53,874 | ₩54,928 | +0.76% | 2.2만 |
|---|
| 2026.07.14 | ₩55,595 | ₩55,595 | ₩54,942 | ₩55,248 | -0.62% | 2.3만 |
|---|
| 2026.07.13 | ₩55,008 | ₩55,288 | ₩54,528 | ₩54,621 | -0.70% | 2.6만 |
|---|
| 2026.07.10 | ₩53,541 | ₩54,408 | ₩53,487 | ₩54,408 | +1.62% | 2.3만 |
|---|
| 2026.07.09 | ₩54,061 | ₩54,061 | ₩52,673 | ₩53,074 | -1.83% | 4.4만 |
|---|
| 2026.07.08 | ₩53,514 | ₩54,221 | ₩53,327 | ₩54,208 | +1.30% | 3.5만 |
|---|
| 2026.07.07 | ₩51,753 | ₩52,834 | ₩51,673 | ₩52,633 | +1.70% | 7.4만 |
|---|
| 2026.07.06 | ₩51,419 | ₩52,700 | ₩51,393 | ₩51,539 | +0.23% | 18.3만 |
|---|
| 2026.07.02 | ₩51,032 | ₩51,953 | ₩51,032 | ₩51,419 | +0.76% | 4.7만 |
|---|
| 2026.07.01 | ₩51,112 | ₩51,486 | ₩50,485 | ₩50,485 | -1.23% | 5.9만 |
|---|
| 2026.06.30 | ₩51,873 | ₩52,006 | ₩51,433 | ₩51,433 | -0.85% | 5.2만 |
|---|
| 2026.06.29 | ₩52,647 | ₩52,740 | ₩51,579 | ₩51,619 | -1.95% | 122.6만 |
|---|
| 2026.06.26 | ₩52,753 | ₩52,753 | ₩51,593 | ₩52,220 | -1.01% | 9.8천 |
|---|
| 2026.06.25 | ₩52,753 | ₩53,687 | ₩52,753 | ₩53,127 | +0.71% | 5.5만 |
|---|
| 2026.06.24 | ₩53,394 | ₩53,607 | ₩52,753 | ₩53,020 | -0.70% | 1.4만 |
|---|
| 2026.06.23 | ₩54,475 | ₩55,102 | ₩54,475 | ₩54,915 | +0.81% | 4.4천 |
|---|
| 2026.06.22 | ₩53,914 | ₩54,848 | ₩53,767 | ₩54,848 | +1.73% | 4.9만 |
|---|
| 2026.06.18 | ₩54,781 | ₩54,781 | ₩53,127 | ₩54,341 | -0.80% | 3.8만 |
|---|
| 2026.06.17 | ₩56,436 | ₩56,436 | ₩54,795 | ₩54,888 | -2.74% | 9.6만 |
|---|
| 2026.06.16 | ₩57,050 | ₩57,370 | ₩56,036 | ₩56,036 | -1.78% | 2만 |
|---|
| 2026.06.15 | ₩57,997 | ₩58,330 | ₩57,316 | ₩57,383 | -1.06% | 3만 |
|---|
| 2026.06.12 | ₩57,637 | ₩58,957 | ₩57,637 | ₩58,771 | +1.97% | 8.7천 |
|---|
| 2026.06.11 | ₩58,170 | ₩58,370 | ₩57,290 | ₩57,717 | -0.78% | 5.8천 |
|---|
| 2026.06.10 | ₩57,290 | ₩58,077 | ₩57,183 | ₩57,370 | +0.14% | 9.3천 |
|---|
| 2026.06.09 | ₩57,770 | ₩57,863 | ₩55,996 | ₩56,916 | -1.48% | 1.7만 |
|---|
| 2026.06.08 | ₩56,636 | ₩57,890 | ₩56,636 | ₩57,703 | +1.88% | 1만 |
|---|
| 2026.06.05 | ₩56,943 | ₩57,116 | ₩55,782 | ₩55,889 | -1.85% | 1.6만 |
|---|
| 2026.06.04 | ₩56,769 | ₩57,797 | ₩56,609 | ₩57,690 | +1.62% | 1.4만 |
|---|
| 2026.06.03 | ₩57,116 | ₩57,663 | ₩56,943 | ₩56,943 | -0.30% | 1.8만 |
|---|
| 2026.06.02 | ₩56,369 | ₩57,583 | ₩56,369 | ₩57,276 | +1.61% | 4.2만 |
|---|
| 2026.06.01 | ₩56,262 | ₩56,796 | ₩56,262 | ₩56,516 | +0.45% | 1.5만 |
|---|
| 2026.05.29 | ₩56,142 | ₩56,516 | ₩55,889 | ₩56,076 | -0.12% | 3만 |
|---|
| 2026.05.28 | ₩57,677 | ₩57,677 | ₩56,476 | ₩56,516 | -2.01% | 1.9만 |
|---|
| 2026.05.27 | ₩59,478 | ₩59,478 | ₩57,557 | ₩57,583 | -3.19% | 2.8만 |
|---|
| 2026.05.26 | ₩60,185 | ₩61,372 | ₩60,025 | ₩60,185 | 0.00% | 3만 |
|---|
| 2026.05.22 | ₩61,039 | ₩61,039 | ₩60,025 | ₩60,585 | -0.74% | 1.1만 |
|---|
| 2026.05.21 | ₩62,373 | ₩62,373 | ₩60,932 | ₩61,065 | -2.10% | 1.4만 |
|---|
| 2026.05.20 | ₩61,893 | ₩62,853 | ₩61,893 | ₩62,199 | +0.50% | 3만 |
|---|
| 2026.05.19 | ₩62,693 | ₩62,693 | ₩61,559 | ₩61,786 | -1.45% | 1.5만 |
|---|
| 2026.05.18 | ₩60,478 | ₩62,506 | ₩60,278 | ₩62,373 | +3.13% | 1.8만 |
|---|
| 2026.05.15 | ₩60,118 | ₩60,465 | ₩59,638 | ₩60,358 | +0.40% | 1.3만 |
|---|
| 2026.05.14 | ₩59,958 | ₩60,558 | ₩59,958 | ₩60,412 | +0.76% | 1.8만 |
|---|
| 2026.05.13 | ₩60,638 | ₩60,638 | ₩59,331 | ₩59,918 | -1.19% | 1.8만 |
|---|
| 2026.05.12 | ₩59,571 | ₩60,358 | ₩59,411 | ₩60,318 | +1.25% | 8.6천 |
|---|
| 2026.05.11 | ₩58,864 | ₩59,891 | ₩58,851 | ₩59,678 | +1.38% | 2.9만 |
|---|
| 2026.05.08 | ₩58,424 | ₩59,104 | ₩58,250 | ₩58,517 | +0.16% | 1.1만 |
|---|
| 2026.05.07 | ₩58,904 | ₩58,904 | ₩57,236 | ₩58,197 | -1.20% | 1.5만 |
|---|
| 2026.05.06 | ₩59,011 | ₩59,891 | ₩58,504 | ₩59,211 | +0.34% | 2.9만 |
|---|
| 2026.05.05 | ₩60,839 | ₩61,372 | ₩60,638 | ₩60,785 | -0.09% | 3.8만 |
|---|
| 2026.05.04 | ₩60,425 | ₩60,892 | ₩60,118 | ₩60,745 | +0.53% | 2.1만 |
|---|
| 2026.05.01 | ₩60,612 | ₩60,759 | ₩59,544 | ₩60,638 | +0.04% | 2.4만 |
|---|
| 2026.04.30 | ₩60,252 | ₩60,932 | ₩60,131 | ₩60,932 | +1.13% | 1.6만 |
|---|
| 2026.04.29 | ₩60,759 | ₩60,785 | ₩60,172 | ₩60,732 | -0.04% | 3만 |
|---|
| 2026.04.28 | ₩60,385 | ₩60,385 | ₩59,878 | ₩60,158 | -0.38% | 2.1만 |
|---|
| 2026.04.27 | ₩59,398 | ₩60,038 | ₩59,331 | ₩59,891 | +0.83% | 7.3만 |
|---|
| 2026.04.24 | ₩57,623 | ₩59,037 | ₩57,423 | ₩59,037 | +2.45% | 1.6만 |
|---|
| 2026.04.23 | ₩57,303 | ₩57,970 | ₩57,303 | ₩57,637 | +0.58% | 1.4만 |
|---|
| 2026.04.22 | ₩56,569 | ₩56,836 | ₩56,222 | ₩56,796 | +0.40% | 5.7만 |
|---|
| 2026.04.21 | ₩55,702 | ₩56,636 | ₩55,662 | ₩56,009 | +0.55% | 2.8만 |
|---|
| 2026.04.20 | ₩55,635 | ₩55,969 | ₩55,088 | ₩55,489 | -0.26% | 1.8만 |
|---|
| 2026.04.17 | ₩55,102 | ₩55,902 | ₩54,475 | ₩55,529 | +0.77% | 2.8만 |
|---|
| 2026.04.16 | ₩55,435 | ₩56,276 | ₩55,435 | ₩56,062 | +1.13% | 2.2만 |
|---|
| 2026.04.15 | ₩55,635 | ₩55,956 | ₩55,382 | ₩55,515 | -0.22% | 1.7만 |
|---|
| 2026.04.14 | ₩56,623 | ₩56,703 | ₩55,115 | ₩55,168 | -2.57% | 4.5만 |
|---|
| 2026.04.13 | ₩56,516 | ₩57,183 | ₩56,516 | ₩56,889 | +0.66% | 3.8만 |
|---|
| 2026.04.10 | ₩56,102 | ₩56,342 | ₩55,515 | ₩56,022 | -0.14% | 4.1만 |
|---|
| 2026.04.09 | ₩56,529 | ₩57,543 | ₩56,316 | ₩56,356 | -0.31% | 1.4만 |
|---|
| 2026.04.08 | ₩54,621 | ₩56,583 | ₩54,595 | ₩56,569 | +3.57% | 6.6만 |
|---|
| 2026.04.07 | ₩56,369 | ₩56,369 | ₩55,635 | ₩56,289 | -0.14% | 1.8만 |
|---|
| 2026.04.06 | ₩55,462 | ₩55,755 | ₩55,355 | ₩55,569 | +0.19% | 2.7만 |
|---|
| 2026.04.02 | ₩54,715 | ₩55,755 | ₩54,715 | ₩55,555 | +1.54% | 3.7만 |
|---|
| 2026.04.01 | ₩54,688 | ₩55,235 | ₩54,154 | ₩54,354 | -0.61% | 5만 |
|---|
| 2026.03.31 | ₩55,115 | ₩56,342 | ₩54,701 | ₩55,302 | +0.34% | 2.9만 |
|---|
| 2026.03.30 | ₩57,023 | ₩57,023 | ₩54,661 | ₩54,821 | -3.86% | 8.2만 |
|---|
| 2026.03.27 | ₩56,049 | ₩56,783 | ₩56,049 | ₩56,342 | +0.52% | 2.2만 |
|---|
| 2026.03.26 | ₩55,889 | ₩56,489 | ₩55,809 | ₩55,969 | +0.14% | 2.2만 |
|---|
| 2026.03.25 | ₩55,582 | ₩56,129 | ₩55,582 | ₩55,689 | +0.19% | 9만 |
|---|
| 2026.03.24 | ₩54,501 | ₩56,236 | ₩54,501 | ₩55,915 | +2.59% | 3.6만 |
|---|
| 2026.03.23 | ₩52,633 | ₩54,768 | ₩52,460 | ₩54,515 | +3.57% | 3.9만 |
|---|
| 2026.03.20 | ₩53,954 | ₩54,248 | ₩52,713 | ₩52,967 | -1.83% | 3.9만 |
|---|
| 2026.03.19 | ₩53,300 | ₩54,475 | ₩52,700 | ₩53,994 | +1.30% | 8만 |
|---|
| 2026.03.18 | ₩53,180 | ₩53,727 | ₩52,940 | ₩53,127 | -0.10% | 5.6만 |
|---|
| 2026.03.17 | ₩52,433 | ₩53,407 | ₩52,433 | ₩53,154 | +1.37% | 48.7만 |
|---|
| 2026.03.16 | ₩51,606 | ₩52,260 | ₩51,219 | ₩52,033 | +0.83% | 77만 |
|---|
| 2026.03.13 | ₩51,766 | ₩51,766 | ₩51,032 | ₩51,419 | -0.67% | 2.3만 |
|---|
| 2026.03.12 | ₩53,407 | ₩53,407 | ₩51,473 | ₩51,633 | -3.32% | 3.5만 |
|---|
| 2026.03.11 | ₩53,074 | ₩53,848 | ₩52,967 | ₩53,501 | +0.80% | 1.6만 |
|---|
| 2026.03.10 | ₩53,687 | ₩54,835 | ₩53,687 | ₩53,754 | +0.12% | 3.1만 |
|---|
| 2026.03.09 | ₩53,034 | ₩54,248 | ₩52,433 | ₩54,034 | +1.89% | 9.4만 |
|---|
| 2026.03.06 | ₩53,647 | ₩53,647 | ₩52,767 | ₩53,034 | -1.14% | 3.5만 |
|---|
| 2026.03.05 | ₩54,515 | ₩54,688 | ₩53,100 | ₩53,901 | -1.13% | 3.6만 |
|---|
| 2026.03.04 | ₩54,688 | ₩55,449 | ₩54,234 | ₩54,875 | +0.34% | 3.3만 |
|---|
| 2026.03.03 | ₩55,515 | ₩55,515 | ₩54,021 | ₩55,048 | -0.84% | 3.5만 |
|---|
| 2026.03.02 | ₩58,010 | ₩58,010 | ₩55,222 | ₩56,289 | -2.97% | 5.5만 |
|---|
| 2026.02.27 | ₩56,062 | ₩56,142 | ₩55,355 | ₩55,809 | -0.45% | 2.5만 |
|---|
| 2026.02.26 | ₩55,035 | ₩55,809 | ₩54,621 | ₩55,635 | +1.09% | 1.5만 |
|---|
| 2026.02.25 | ₩56,342 | ₩56,342 | ₩54,741 | ₩55,475 | -1.54% | 4.5만 |
|---|
| 2026.02.24 | ₩54,928 | ₩55,902 | ₩54,448 | ₩55,875 | +1.72% | 3.9만 |
|---|
| 2026.02.23 | ₩54,341 | ₩55,302 | ₩54,034 | ₩54,501 | +0.29% | 2.2만 |
|---|
| 2026.02.20 | ₩53,928 | ₩54,288 | ₩53,501 | ₩54,221 | +0.54% | 1.1만 |
|---|
| 2026.02.19 | ₩53,421 | ₩54,181 | ₩53,421 | ₩54,088 | +1.25% | 4.1만 |
|---|
| 2026.02.18 | ₩53,074 | ₩53,194 | ₩52,847 | ₩53,140 | +0.13% | 1.7만 |
|---|
| 2026.02.17 | ₩52,073 | ₩52,273 | ₩50,645 | ₩51,766 | -0.59% | 2.4만 |
|---|
| 2026.02.13 | ₩50,806 | ₩52,166 | ₩50,806 | ₩51,980 | +2.31% | 2.5만 |
|---|
| 2026.02.12 | ₩52,060 | ₩52,060 | ₩49,938 | ₩50,712 | -2.59% | 2.9만 |
|---|
| 2026.02.11 | ₩50,939 | ₩52,060 | ₩50,939 | ₩52,006 | +2.10% | 3만 |
|---|
| 2026.02.10 | ₩50,966 | ₩51,099 | ₩50,058 | ₩50,285 | -1.34% | 2.6만 |
|---|
| 2026.02.09 | ₩50,379 | ₩51,192 | ₩50,272 | ₩50,992 | +1.22% | 5.1만 |
|---|
| 2026.02.06 | ₩48,017 | ₩50,272 | ₩48,017 | ₩50,112 | +4.36% | 1.4만 |
|---|
| 2026.02.05 | ₩48,177 | ₩48,511 | ₩47,270 | ₩47,777 | -0.83% | 2.2만 |
|---|
| 2026.02.04 | ₩48,871 | ₩48,964 | ₩48,177 | ₩48,751 | -0.25% | 1.1만 |
|---|
| 2026.02.03 | ₩47,884 | ₩48,497 | ₩47,470 | ₩48,497 | +1.28% | 1.4만 |
|---|
| 2026.02.02 | ₩46,429 | ₩47,937 | ₩46,323 | ₩47,523 | +2.36% | 1.7만 |
|---|
| 2026.01.30 | ₩46,883 | ₩47,430 | ₩46,483 | ₩47,363 | +1.02% | 1.3만 |
|---|
| 2026.01.29 | ₩47,390 | ₩48,030 | ₩46,563 | ₩47,337 | -0.11% | 6.6만 |
|---|
| 2026.01.28 | ₩47,123 | ₩47,217 | ₩45,936 | ₩46,429 | -1.47% | 2.8만 |
|---|
| 2026.01.27 | ₩46,963 | ₩47,030 | ₩46,723 | ₩46,896 | -0.14% | 2만 |
|---|
| 2026.01.26 | ₩46,376 | ₩46,670 | ₩46,149 | ₩46,336 | -0.09% | 1.8만 |
|---|
| 2026.01.23 | ₩46,029 | ₩46,683 | ₩45,776 | ₩45,776 | -0.55% | 1.5만 |
|---|
| 2026.01.22 | ₩45,816 | ₩45,816 | ₩45,322 | ₩45,709 | -0.23% | 2.4만 |
|---|
| 2026.01.21 | ₩44,828 | ₩45,816 | ₩44,828 | ₩45,776 | +2.11% | 1.7만 |
|---|
| 2026.01.20 | ₩43,988 | ₩44,348 | ₩43,668 | ₩44,001 | +0.03% | 3.1만 |
|---|
| 2026.01.16 | ₩44,255 | ₩44,375 | ₩44,068 | ₩44,188 | -0.15% | 2.6만 |
|---|
| 2026.01.15 | ₩44,028 | ₩44,361 | ₩43,721 | ₩44,255 | +0.52% | 2만 |
|---|
| 2026.01.14 | ₩44,295 | ₩44,828 | ₩44,081 | ₩44,281 | -0.03% | 3.6만 |
|---|
| 2026.01.13 | ₩43,107 | ₩44,015 | ₩43,107 | ₩43,841 | +1.70% | 4.7만 |
|---|
| 2026.01.12 | ₩43,121 | ₩43,147 | ₩42,520 | ₩42,627 | -1.14% | 3.1만 |
|---|
| 2026.01.09 | ₩43,241 | ₩43,241 | ₩42,627 | ₩42,947 | -0.68% | 7.3만 |
|---|
| 2026.01.08 | ₩42,160 | ₩43,041 | ₩41,960 | ₩43,014 | +2.03% | 3.9만 |
|---|
| 2026.01.07 | ₩42,053 | ₩42,173 | ₩41,360 | ₩41,706 | -0.82% | 7.3만 |
|---|
| 2026.01.06 | ₩41,653 | ₩41,813 | ₩41,226 | ₩41,466 | -0.45% | 28만 |
|---|
| 2026.01.05 | ₩41,586 | ₩41,733 | ₩40,639 | ₩41,186 | -0.96% | 1.5만 |
|---|
| 2026.01.02 | ₩39,065 | ₩40,079 | ₩38,838 | ₩39,919 | +2.19% | 3.2천 |
|---|
| 2025.12.31 | ₩39,358 | ₩39,358 | ₩39,091 | ₩39,158 | -0.51% | 1.6천 |
|---|
| 2025.12.30 | ₩39,131 | ₩39,532 | ₩39,131 | ₩39,372 | +0.61% | 2.5천 |
|---|
| 2025.12.29 | ₩38,945 | ₩39,065 | ₩38,945 | ₩39,051 | +0.27% | 1천 |
|---|
| 2025.12.26 | ₩38,945 | ₩38,945 | ₩38,731 | ₩38,811 | -0.34% | 3.2천 |
|---|
| 2025.12.24 | ₩38,865 | ₩38,998 | ₩38,865 | ₩38,865 | 0.00% | 2.2천 |
|---|
| 2025.12.23 | ₩38,891 | ₩38,985 | ₩38,798 | ₩38,971 | +0.21% | 4.4천 |
|---|
| 2025.12.22 | ₩39,545 | ₩39,545 | ₩39,091 | ₩39,091 | -1.15% | 2.3만 |
|---|
| 2025.12.19 | ₩39,145 | ₩39,158 | ₩39,038 | ₩39,038 | -0.27% | 4.9천 |
|---|
| 2025.12.18 | ₩39,172 | ₩39,172 | ₩38,785 | ₩38,798 | -0.95% | 2.8천 |
|---|
| 2025.12.17 | ₩39,332 | ₩39,585 | ₩39,038 | ₩39,465 | +0.34% | 4.9천 |
|---|
| 2025.12.16 | ₩40,065 | ₩40,065 | ₩38,785 | ₩39,065 | -2.50% | 1.6만 |
|---|
| 2025.12.15 | ₩40,639 | ₩40,733 | ₩40,386 | ₩40,626 | -0.03% | 9.1천 |
|---|
| 2025.12.12 | ₩41,773 | ₩41,800 | ₩40,692 | ₩40,786 | -2.36% | 6.7천 |
|---|
| 2025.12.11 | ₩41,560 | ₩41,600 | ₩41,333 | ₩41,573 | +0.03% | 6.2천 |
|---|
| 2025.12.10 | ₩41,333 | ₩41,773 | ₩40,946 | ₩41,506 | +0.42% | 2.3만 |
|---|
| 2025.12.09 | ₩41,373 | ₩41,466 | ₩41,226 | ₩41,386 | +0.03% | 3.4천 |
|---|
| 2025.12.08 | ₩41,386 | ₩41,626 | ₩41,013 | ₩41,066 | -0.77% | 1.2만 |
|---|
| 2025.12.05 | ₩42,107 | ₩42,147 | ₩41,480 | ₩41,533 | -1.36% | 1.8만 |
|---|
| 2025.12.04 | ₩41,480 | ₩41,867 | ₩41,466 | ₩41,693 | +0.51% | 2.5만 |
|---|
| 2025.12.03 | ₩40,519 | ₩41,680 | ₩40,519 | ₩41,680 | +2.86% | 1.4만 |
|---|
| 2025.12.02 | ₩39,545 | ₩40,172 | ₩39,545 | ₩40,105 | +1.42% | 8.5천 |
|---|
| 2025.12.01 | ₩40,025 | ₩40,519 | ₩39,959 | ₩40,092 | +0.17% | 7.8천 |
|---|
| 2025.11.28 | ₩39,625 | ₩40,132 | ₩39,625 | ₩39,892 | +0.67% | 2천 |
|---|
| 2025.11.26 | ₩39,665 | ₩39,985 | ₩39,532 | ₩39,532 | -0.34% | 1.3만 |
|---|
| 2025.11.25 | ₩39,292 | ₩39,518 | ₩39,025 | ₩39,518 | +0.58% | 2.1천 |
|---|
| 2025.11.24 | ₩39,372 | ₩39,438 | ₩39,038 | ₩39,438 | +0.17% | 1.7천 |
|---|
| 2025.11.21 | ₩38,331 | ₩39,438 | ₩38,264 | ₩39,438 | +2.89% | 1.6만 |
|---|
| 2025.11.20 | ₩39,585 | ₩40,105 | ₩38,478 | ₩38,478 | -2.80% | 5.3천 |
|---|
| 2025.11.19 | ₩39,145 | ₩39,572 | ₩39,051 | ₩39,465 | +0.82% | 5.9천 |
|---|
| 2025.11.18 | ₩39,065 | ₩40,025 | ₩39,065 | ₩39,865 | +2.05% | 1만 |
|---|
| 2025.11.17 | ₩40,266 | ₩40,306 | ₩39,398 | ₩39,398 | -2.15% | 1.1만 |
|---|
| 2025.11.14 | ₩39,078 | ₩40,266 | ₩39,025 | ₩40,079 | +2.56% | 7.7천 |
|---|
| 2025.11.13 | ₩39,905 | ₩39,999 | ₩39,278 | ₩39,372 | -1.34% | 4.1천 |
|---|
| 2025.11.12 | ₩40,466 | ₩40,466 | ₩39,598 | ₩39,598 | -2.14% | 7.4천 |
|---|
| 2025.11.11 | ₩40,279 | ₩40,986 | ₩40,279 | ₩40,586 | +0.76% | 1.7만 |
|---|
| 2025.11.10 | ₩39,732 | ₩40,239 | ₩39,545 | ₩40,159 | +1.07% | 9.3천 |
|---|
| 2025.11.07 | ₩39,412 | ₩39,625 | ₩39,091 | ₩39,625 | +0.54% | 7.4천 |
|---|
| 2025.11.06 | ₩39,972 | ₩39,972 | ₩39,292 | ₩39,545 | -1.07% | 1.9천 |
|---|
| 2025.11.05 | ₩39,518 | ₩39,825 | ₩39,518 | ₩39,612 | +0.24% | 2.6천 |
|---|
| 2025.11.04 | ₩39,518 | ₩39,638 | ₩39,198 | ₩39,198 | -0.81% | 4.6천 |
|---|
| 2025.11.03 | ₩39,892 | ₩40,399 | ₩39,692 | ₩40,319 | +1.07% | 1.3만 |
|---|
| 2025.10.31 | ₩39,825 | ₩39,892 | ₩39,572 | ₩39,799 | -0.07% | 1.8천 |
|---|
| 2025.10.30 | ₩39,545 | ₩40,466 | ₩39,545 | ₩39,892 | +0.88% | 8.8천 |
|---|
| 2025.10.29 | ₩39,425 | ₩40,065 | ₩39,372 | ₩39,879 | +1.15% | 1.5만 |
|---|
| 2025.10.28 | ₩38,931 | ₩38,931 | ₩38,651 | ₩38,878 | -0.14% | 5.4천 |
|---|
| 2025.10.27 | ₩39,011 | ₩39,118 | ₩38,678 | ₩38,718 | -0.75% | 6.5천 |
|---|
| 2025.10.24 | ₩39,292 | ₩39,398 | ₩38,571 | ₩38,571 | -1.83% | 9.2천 |
|---|
| 2025.10.23 | ₩37,797 | ₩39,025 | ₩37,797 | ₩38,971 | +3.11% | 1.9만 |
|---|
| 2025.10.22 | ₩36,917 | ₩37,370 | ₩36,663 | ₩37,104 | +0.51% | 4.6천 |
|---|
| 2025.10.21 | ₩36,463 | ₩36,597 | ₩36,356 | ₩36,370 | -0.26% | 2.3천 |
|---|
| 2025.10.20 | ₩35,569 | ₩36,156 | ₩35,569 | ₩36,156 | +1.65% | 3.7천 |
|---|
| 2025.10.17 | ₩34,822 | ₩35,489 | ₩34,822 | ₩35,409 | +1.69% | 9천 |
|---|
| 2025.10.16 | ₩35,236 | ₩35,289 | ₩34,635 | ₩34,875 | -1.02% | 2.1천 |
|---|
| 2025.10.15 | ₩34,996 | ₩35,489 | ₩34,929 | ₩35,076 | +0.23% | 2.6천 |
|---|
| 2025.10.14 | ₩34,248 | ₩34,702 | ₩34,235 | ₩34,609 | +1.05% | 4.9천 |
|---|
| 2025.10.13 | ₩34,622 | ₩34,795 | ₩34,328 | ₩34,795 | +0.50% | 3.9천 |
|---|
| 2025.10.10 | ₩35,169 | ₩35,182 | ₩34,102 | ₩34,102 | -3.03% | 1.8만 |
|---|