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 | ₩60,575 | ₩61,123 | ₩60,428 | ₩60,441 | -0.22% | 1.3만 |
| 2026.10.08 | ₩59,746 | ₩60,709 | ₩59,746 | ₩60,696 | +1.59% | 2.2만 |
| 2026.10.07 | ₩60,281 | ₩60,281 | ₩59,091 | ₩59,091 | -1.97% | 1.3만 |
| 2026.10.06 | ₩60,294 | ₩60,321 | ₩59,118 | ₩59,947 | -0.58% | 1.9만 |
| 2026.10.05 | ₩59,639 | ₩61,123 | ₩59,479 | ₩60,669 | +1.73% | 3.5만 |
| 2026.10.02 | ₩58,783 | ₩59,706 | ₩58,783 | ₩59,398 | +1.05% | 1.9만 |
| 2026.10.01 | ₩57,687 | ₩59,198 | ₩57,633 | ₩59,104 | +2.46% | 2.1만 |
| 2026.09.30 | ₩58,556 | ₩58,757 | ₩58,048 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,048 |
| -0.87% |
| 4.3만 |
| 2026.09.29 | ₩58,342 | ₩58,716 | ₩58,061 | ₩58,155 | -0.32% | 3.4만 |
|---|
| 2026.09.28 | ₩59,666 | ₩60,121 | ₩58,997 | ₩58,997 | -1.12% | 3.4만 |
|---|
| 2026.09.25 | ₩59,532 | ₩59,813 | ₩59,104 | ₩59,505 | -0.04% | 2만 |
|---|
| 2026.09.24 | ₩60,214 | ₩60,281 | ₩59,666 | ₩59,773 | -0.73% | 12.6만 |
|---|
| 2026.09.23 | ₩60,268 | ₩60,268 | ₩59,612 | ₩59,826 | -0.73% | 2.5만 |
|---|
| 2026.09.22 | ₩60,040 | ₩60,736 | ₩59,666 | ₩60,067 | +0.04% | 1.1만 |
|---|
| 2026.09.21 | ₩61,418 | ₩61,418 | ₩60,535 | ₩60,776 | -1.05% | 2만 |
|---|
| 2026.09.18 | ₩62,260 | ₩62,394 | ₩61,952 | ₩62,287 | +0.04% | 1.4만 |
|---|
| 2026.09.17 | ₩62,795 | ₩63,116 | ₩62,474 | ₩62,514 | -0.45% | 1.6만 |
|---|
| 2026.09.16 | ₩62,875 | ₩63,477 | ₩61,779 | ₩62,354 | -0.83% | 4.1만 |
|---|
| 2026.09.15 | ₩61,886 | ₩63,223 | ₩61,886 | ₩63,116 | +1.99% | 1.6만 |
|---|
| 2026.09.14 | ₩63,357 | ₩63,357 | ₩61,511 | ₩61,832 | -2.41% | 4.7만 |
|---|
| 2026.09.11 | ₩63,597 | ₩63,611 | ₩62,568 | ₩63,343 | -0.40% | 1.4만 |
|---|
| 2026.09.10 | ₩64,052 | ₩64,052 | ₩62,394 | ₩62,969 | -1.69% | 2.5만 |
|---|
| 2026.09.09 | ₩63,651 | ₩63,998 | ₩63,129 | ₩63,370 | -0.44% | 4.6만 |
|---|
| 2026.09.08 | ₩63,932 | ₩64,172 | ₩63,076 | ₩63,116 | -1.28% | 6.1만 |
|---|
| 2026.09.04 | ₩63,129 | ₩63,450 | ₩62,822 | ₩63,370 | +0.38% | 2.4만 |
|---|
| 2026.09.03 | ₩64,346 | ₩64,453 | ₩63,397 | ₩63,490 | -1.33% | 1.4만 |
|---|
| 2026.09.02 | ₩62,835 | ₩64,560 | ₩62,487 | ₩64,333 | +2.38% | 15.5만 |
|---|
| 2026.09.01 | ₩63,276 | ₩63,450 | ₩62,848 | ₩63,009 | -0.42% | 7.6만 |
|---|
| 2026.08.31 | ₩62,848 | ₩63,357 | ₩62,046 | ₩62,648 | -0.32% | 127.6만 |
|---|
| 2026.08.28 | ₩61,859 | ₩61,872 | ₩61,444 | ₩61,752 | -0.17% | 3.2만 |
|---|
| 2026.08.27 | ₩59,626 | ₩62,100 | ₩59,626 | ₩61,819 | +3.68% | 1.6만 |
|---|
| 2026.08.26 | ₩60,254 | ₩60,254 | ₩59,425 | ₩59,586 | -1.11% | 1.6만 |
|---|
| 2026.08.25 | ₩60,776 | ₩61,217 | ₩60,696 | ₩60,843 | +0.11% | 1.2만 |
|---|
| 2026.08.24 | ₩61,284 | ₩61,284 | ₩60,441 | ₩61,137 | -0.24% | 1.4만 |
|---|
| 2026.08.21 | ₩62,661 | ₩62,661 | ₩61,966 | ₩61,979 | -1.09% | 2.4만 |
|---|
| 2026.08.20 | ₩62,581 | ₩62,862 | ₩61,926 | ₩62,006 | -0.92% | 1.4만 |
|---|
| 2026.08.19 | ₩62,969 | ₩62,969 | ₩61,939 | ₩62,260 | -1.13% | 1.4만 |
|---|
| 2026.08.18 | ₩62,969 | ₩62,969 | ₩61,832 | ₩62,207 | -1.21% | 3.3만 |
|---|
| 2026.08.17 | ₩62,180 | ₩62,661 | ₩62,113 | ₩62,634 | +0.73% | 2.2만 |
|---|
| 2026.08.14 | ₩60,843 | ₩61,926 | ₩60,843 | ₩61,872 | +1.69% | 2.1만 |
|---|
| 2026.08.13 | ₩59,773 | ₩60,589 | ₩59,773 | ₩60,428 | +1.10% | 2.6만 |
|---|
| 2026.08.12 | ₩59,479 | ₩59,987 | ₩59,479 | ₩59,893 | +0.70% | 2.9만 |
|---|
| 2026.08.11 | ₩59,452 | ₩59,532 | ₩58,944 | ₩59,492 | +0.07% | 1.3만 |
|---|
| 2026.08.10 | ₩57,393 | ₩59,385 | ₩57,393 | ₩59,184 | +3.12% | 3만 |
|---|
| 2026.08.07 | ₩56,751 | ₩57,072 | ₩56,457 | ₩56,577 | -0.31% | 9.1만 |
|---|
| 2026.08.06 | ₩56,162 | ₩57,660 | ₩56,162 | ₩57,018 | +1.52% | 1.3만 |
|---|
| 2026.08.05 | ₩57,139 | ₩57,139 | ₩55,507 | ₩55,507 | -2.86% | 2.1만 |
|---|
| 2026.08.04 | ₩56,042 | ₩57,219 | ₩56,042 | ₩56,978 | +1.67% | 1.6만 |
|---|
| 2026.08.03 | ₩55,641 | ₩56,443 | ₩55,373 | ₩56,309 | +1.20% | 1.1만 |
|---|
| 2026.07.31 | ₩55,507 | ₩57,085 | ₩55,507 | ₩56,871 | +2.46% | 3.3만 |
|---|
| 2026.07.30 | ₩54,798 | ₩55,561 | ₩54,611 | ₩55,480 | +1.24% | 6.5천 |
|---|
| 2026.07.29 | ₩55,855 | ₩55,855 | ₩54,371 | ₩54,598 | -2.25% | 1.7만 |
|---|
| 2026.07.28 | ₩55,815 | ₩55,935 | ₩54,598 | ₩54,691 | -2.01% | 2.8만 |
|---|
| 2026.07.27 | ₩56,430 | ₩57,085 | ₩56,042 | ₩56,082 | -0.62% | 8.5천 |
|---|
| 2026.07.24 | ₩56,831 | ₩57,553 | ₩56,818 | ₩56,951 | +0.21% | 1만 |
|---|
| 2026.07.23 | ₩57,018 | ₩57,339 | ₩56,350 | ₩56,430 | -1.03% | 1만 |
|---|
| 2026.07.22 | ₩56,497 | ₩56,938 | ₩56,136 | ₩56,189 | -0.54% | 3.9만 |
|---|
| 2026.07.21 | ₩54,691 | ₩56,096 | ₩54,130 | ₩56,055 | +2.49% | 1.4만 |
|---|
| 2026.07.20 | ₩54,598 | ₩55,039 | ₩54,384 | ₩54,384 | -0.39% | 7.1천 |
|---|
| 2026.07.17 | ₩54,745 | ₩54,745 | ₩54,063 | ₩54,504 | -0.44% | 1만 |
|---|
| 2026.07.16 | ₩54,798 | ₩55,414 | ₩54,651 | ₩54,651 | -0.27% | 9.5천 |
|---|
| 2026.07.15 | ₩54,638 | ₩55,146 | ₩53,996 | ₩55,053 | +0.76% | 2.2만 |
|---|
| 2026.07.14 | ₩55,721 | ₩55,721 | ₩55,066 | ₩55,373 | -0.62% | 2.3만 |
|---|
| 2026.07.13 | ₩55,133 | ₩55,414 | ₩54,651 | ₩54,745 | -0.70% | 2.6만 |
|---|
| 2026.07.10 | ₩53,662 | ₩54,531 | ₩53,608 | ₩54,531 | +1.62% | 2.3만 |
|---|
| 2026.07.09 | ₩54,183 | ₩54,183 | ₩52,793 | ₩53,194 | -1.83% | 4.4만 |
|---|
| 2026.07.08 | ₩53,635 | ₩54,344 | ₩53,448 | ₩54,330 | +1.30% | 3.5만 |
|---|
| 2026.07.07 | ₩51,870 | ₩52,953 | ₩51,790 | ₩52,753 | +1.70% | 7.4만 |
|---|
| 2026.07.06 | ₩51,536 | ₩52,819 | ₩51,509 | ₩51,656 | +0.23% | 18.3만 |
|---|
| 2026.07.02 | ₩51,148 | ₩52,071 | ₩51,148 | ₩51,536 | +0.76% | 4.7만 |
|---|
| 2026.07.01 | ₩51,228 | ₩51,603 | ₩50,600 | ₩50,600 | -1.23% | 5.9만 |
|---|
| 2026.06.30 | ₩51,990 | ₩52,124 | ₩51,549 | ₩51,549 | -0.85% | 5.2만 |
|---|
| 2026.06.29 | ₩52,766 | ₩52,860 | ₩51,696 | ₩51,736 | -1.95% | 122.6만 |
|---|
| 2026.06.26 | ₩52,873 | ₩52,873 | ₩51,710 | ₩52,338 | -1.01% | 9.8천 |
|---|
| 2026.06.25 | ₩52,873 | ₩53,809 | ₩52,873 | ₩53,247 | +0.71% | 5.5만 |
|---|
| 2026.06.24 | ₩53,515 | ₩53,729 | ₩52,873 | ₩53,140 | -0.70% | 1.4만 |
|---|
| 2026.06.23 | ₩54,598 | ₩55,226 | ₩54,598 | ₩55,039 | +0.81% | 4.4천 |
|---|
| 2026.06.22 | ₩54,036 | ₩54,972 | ₩53,889 | ₩54,972 | +1.73% | 4.9만 |
|---|
| 2026.06.18 | ₩54,905 | ₩54,905 | ₩53,247 | ₩54,464 | -0.80% | 3.8만 |
|---|
| 2026.06.17 | ₩56,564 | ₩56,564 | ₩54,919 | ₩55,012 | -2.74% | 9.6만 |
|---|
| 2026.06.16 | ₩57,179 | ₩57,500 | ₩56,162 | ₩56,162 | -1.78% | 2만 |
|---|
| 2026.06.15 | ₩58,128 | ₩58,462 | ₩57,446 | ₩57,513 | -1.06% | 3만 |
|---|
| 2026.06.12 | ₩57,767 | ₩59,091 | ₩57,767 | ₩58,904 | +1.97% | 8.7천 |
|---|
| 2026.06.11 | ₩58,302 | ₩58,503 | ₩57,419 | ₩57,847 | -0.78% | 5.8천 |
|---|
| 2026.06.10 | ₩57,419 | ₩58,208 | ₩57,312 | ₩57,500 | +0.14% | 9.3천 |
|---|
| 2026.06.09 | ₩57,901 | ₩57,994 | ₩56,122 | ₩57,045 | -1.48% | 1.7만 |
|---|
| 2026.06.08 | ₩56,764 | ₩58,021 | ₩56,764 | ₩57,834 | +1.88% | 1만 |
|---|
| 2026.06.05 | ₩57,072 | ₩57,246 | ₩55,908 | ₩56,015 | -1.85% | 1.6만 |
|---|
| 2026.06.04 | ₩56,898 | ₩57,928 | ₩56,737 | ₩57,821 | +1.62% | 1.4만 |
|---|
| 2026.06.03 | ₩57,246 | ₩57,794 | ₩57,072 | ₩57,072 | -0.30% | 1.8만 |
|---|
| 2026.06.02 | ₩56,497 | ₩57,714 | ₩56,497 | ₩57,406 | +1.61% | 4.2만 |
|---|
| 2026.06.01 | ₩56,390 | ₩56,925 | ₩56,390 | ₩56,644 | +0.45% | 1.5만 |
|---|
| 2026.05.29 | ₩56,269 | ₩56,644 | ₩56,015 | ₩56,203 | -0.12% | 3만 |
|---|
| 2026.05.28 | ₩57,807 | ₩57,807 | ₩56,604 | ₩56,644 | -2.01% | 1.9만 |
|---|
| 2026.05.27 | ₩59,612 | ₩59,612 | ₩57,687 | ₩57,714 | -3.19% | 2.8만 |
|---|
| 2026.05.26 | ₩60,321 | ₩61,511 | ₩60,161 | ₩60,321 | 0.00% | 3만 |
|---|
| 2026.05.22 | ₩61,177 | ₩61,177 | ₩60,161 | ₩60,722 | -0.74% | 1.1만 |
|---|
| 2026.05.21 | ₩62,514 | ₩62,514 | ₩61,070 | ₩61,204 | -2.10% | 1.4만 |
|---|
| 2026.05.20 | ₩62,033 | ₩62,995 | ₩62,033 | ₩62,340 | +0.50% | 3만 |
|---|
| 2026.05.19 | ₩62,835 | ₩62,835 | ₩61,698 | ₩61,926 | -1.45% | 1.5만 |
|---|
| 2026.05.18 | ₩60,615 | ₩62,648 | ₩60,415 | ₩62,514 | +3.13% | 1.8만 |
|---|
| 2026.05.15 | ₩60,254 | ₩60,602 | ₩59,773 | ₩60,495 | +0.40% | 1.3만 |
|---|
| 2026.05.14 | ₩60,094 | ₩60,696 | ₩60,094 | ₩60,548 | +0.76% | 1.8만 |
|---|
| 2026.05.13 | ₩60,776 | ₩60,776 | ₩59,465 | ₩60,054 | -1.19% | 1.8만 |
|---|
| 2026.05.12 | ₩59,706 | ₩60,495 | ₩59,546 | ₩60,455 | +1.25% | 8.6천 |
|---|
| 2026.05.11 | ₩58,997 | ₩60,027 | ₩58,984 | ₩59,813 | +1.38% | 2.9만 |
|---|
| 2026.05.08 | ₩58,556 | ₩59,238 | ₩58,382 | ₩58,650 | +0.16% | 1.1만 |
|---|
| 2026.05.07 | ₩59,037 | ₩59,037 | ₩57,366 | ₩58,329 | -1.20% | 1.5만 |
|---|
| 2026.05.06 | ₩59,144 | ₩60,027 | ₩58,636 | ₩59,345 | +0.34% | 2.9만 |
|---|
| 2026.05.05 | ₩60,976 | ₩61,511 | ₩60,776 | ₩60,923 | -0.09% | 3.8만 |
|---|
| 2026.05.04 | ₩60,562 | ₩61,030 | ₩60,254 | ₩60,883 | +0.53% | 2.1만 |
|---|
| 2026.05.01 | ₩60,749 | ₩60,896 | ₩59,679 | ₩60,776 | +0.04% | 2.4만 |
|---|
| 2026.04.30 | ₩60,388 | ₩61,070 | ₩60,268 | ₩61,070 | +1.13% | 1.6만 |
|---|
| 2026.04.29 | ₩60,896 | ₩60,923 | ₩60,308 | ₩60,869 | -0.04% | 3만 |
|---|
| 2026.04.28 | ₩60,522 | ₩60,522 | ₩60,014 | ₩60,294 | -0.38% | 2.1만 |
|---|
| 2026.04.27 | ₩59,532 | ₩60,174 | ₩59,465 | ₩60,027 | +0.83% | 7.3만 |
|---|
| 2026.04.24 | ₩57,754 | ₩59,171 | ₩57,553 | ₩59,171 | +2.45% | 1.6만 |
|---|
| 2026.04.23 | ₩57,433 | ₩58,101 | ₩57,433 | ₩57,767 | +0.58% | 1.4만 |
|---|
| 2026.04.22 | ₩56,697 | ₩56,965 | ₩56,350 | ₩56,925 | +0.40% | 5.7만 |
|---|
| 2026.04.21 | ₩55,828 | ₩56,764 | ₩55,788 | ₩56,136 | +0.55% | 2.8만 |
|---|
| 2026.04.20 | ₩55,761 | ₩56,096 | ₩55,213 | ₩55,614 | -0.26% | 1.8만 |
|---|
| 2026.04.17 | ₩55,226 | ₩56,029 | ₩54,598 | ₩55,654 | +0.77% | 2.8만 |
|---|
| 2026.04.16 | ₩55,561 | ₩56,403 | ₩55,561 | ₩56,189 | +1.13% | 2.2만 |
|---|
| 2026.04.15 | ₩55,761 | ₩56,082 | ₩55,507 | ₩55,641 | -0.22% | 1.7만 |
|---|
| 2026.04.14 | ₩56,751 | ₩56,831 | ₩55,240 | ₩55,293 | -2.57% | 4.5만 |
|---|
| 2026.04.13 | ₩56,644 | ₩57,312 | ₩56,644 | ₩57,018 | +0.66% | 3.8만 |
|---|
| 2026.04.10 | ₩56,229 | ₩56,470 | ₩55,641 | ₩56,149 | -0.14% | 4.1만 |
|---|
| 2026.04.09 | ₩56,657 | ₩57,673 | ₩56,443 | ₩56,483 | -0.31% | 1.4만 |
|---|
| 2026.04.08 | ₩54,745 | ₩56,711 | ₩54,718 | ₩56,697 | +3.57% | 6.6만 |
|---|
| 2026.04.07 | ₩56,497 | ₩56,497 | ₩55,761 | ₩56,416 | -0.14% | 1.8만 |
|---|
| 2026.04.06 | ₩55,587 | ₩55,882 | ₩55,480 | ₩55,694 | +0.19% | 2.7만 |
|---|
| 2026.04.02 | ₩54,839 | ₩55,882 | ₩54,839 | ₩55,681 | +1.54% | 3.7만 |
|---|
| 2026.04.01 | ₩54,812 | ₩55,360 | ₩54,277 | ₩54,478 | -0.61% | 5만 |
|---|
| 2026.03.31 | ₩55,240 | ₩56,470 | ₩54,825 | ₩55,427 | +0.34% | 2.9만 |
|---|
| 2026.03.30 | ₩57,152 | ₩57,152 | ₩54,785 | ₩54,946 | -3.86% | 8.2만 |
|---|
| 2026.03.27 | ₩56,176 | ₩56,911 | ₩56,176 | ₩56,470 | +0.52% | 2.2만 |
|---|
| 2026.03.26 | ₩56,015 | ₩56,617 | ₩55,935 | ₩56,096 | +0.14% | 2.2만 |
|---|
| 2026.03.25 | ₩55,708 | ₩56,256 | ₩55,708 | ₩55,815 | +0.19% | 9만 |
|---|
| 2026.03.24 | ₩54,625 | ₩56,363 | ₩54,625 | ₩56,042 | +2.59% | 3.6만 |
|---|
| 2026.03.23 | ₩52,753 | ₩54,892 | ₩52,579 | ₩54,638 | +3.57% | 3.9만 |
|---|
| 2026.03.20 | ₩54,076 | ₩54,371 | ₩52,833 | ₩53,087 | -1.83% | 3.9만 |
|---|
| 2026.03.19 | ₩53,421 | ₩54,598 | ₩52,819 | ₩54,116 | +1.30% | 8만 |
|---|
| 2026.03.18 | ₩53,301 | ₩53,849 | ₩53,060 | ₩53,247 | -0.10% | 5.6만 |
|---|
| 2026.03.17 | ₩52,552 | ₩53,528 | ₩52,552 | ₩53,274 | +1.37% | 48.7만 |
|---|
| 2026.03.16 | ₩51,723 | ₩52,378 | ₩51,335 | ₩52,151 | +0.83% | 77만 |
|---|
| 2026.03.13 | ₩51,883 | ₩51,883 | ₩51,148 | ₩51,536 | -0.67% | 2.3만 |
|---|
| 2026.03.12 | ₩53,528 | ₩53,528 | ₩51,589 | ₩51,750 | -3.32% | 3.5만 |
|---|
| 2026.03.11 | ₩53,194 | ₩53,969 | ₩53,087 | ₩53,622 | +0.80% | 1.6만 |
|---|
| 2026.03.10 | ₩53,809 | ₩54,959 | ₩53,809 | ₩53,876 | +0.12% | 3.1만 |
|---|
| 2026.03.09 | ₩53,154 | ₩54,371 | ₩52,552 | ₩54,157 | +1.89% | 9.4만 |
|---|
| 2026.03.06 | ₩53,769 | ₩53,769 | ₩52,886 | ₩53,154 | -1.14% | 3.5만 |
|---|
| 2026.03.05 | ₩54,638 | ₩54,812 | ₩53,221 | ₩54,023 | -1.13% | 3.6만 |
|---|
| 2026.03.04 | ₩54,812 | ₩55,574 | ₩54,357 | ₩54,999 | +0.34% | 3.3만 |
|---|
| 2026.03.03 | ₩55,641 | ₩55,641 | ₩54,143 | ₩55,173 | -0.84% | 3.5만 |
|---|
| 2026.03.02 | ₩58,141 | ₩58,141 | ₩55,347 | ₩56,416 | -2.97% | 5.5만 |
|---|
| 2026.02.27 | ₩56,189 | ₩56,269 | ₩55,480 | ₩55,935 | -0.45% | 2.5만 |
|---|
| 2026.02.26 | ₩55,160 | ₩55,935 | ₩54,745 | ₩55,761 | +1.09% | 1.5만 |
|---|
| 2026.02.25 | ₩56,470 | ₩56,470 | ₩54,865 | ₩55,601 | -1.54% | 4.5만 |
|---|
| 2026.02.24 | ₩55,053 | ₩56,029 | ₩54,571 | ₩56,002 | +1.72% | 3.9만 |
|---|
| 2026.02.23 | ₩54,464 | ₩55,427 | ₩54,157 | ₩54,625 | +0.29% | 2.2만 |
|---|
| 2026.02.20 | ₩54,050 | ₩54,411 | ₩53,622 | ₩54,344 | +0.54% | 1.1만 |
|---|
| 2026.02.19 | ₩53,541 | ₩54,304 | ₩53,541 | ₩54,210 | +1.25% | 4.1만 |
|---|
| 2026.02.18 | ₩53,194 | ₩53,314 | ₩52,966 | ₩53,261 | +0.13% | 1.7만 |
|---|
| 2026.02.17 | ₩52,191 | ₩52,391 | ₩50,760 | ₩51,883 | -0.59% | 2.4만 |
|---|
| 2026.02.13 | ₩50,921 | ₩52,285 | ₩50,921 | ₩52,097 | +2.31% | 2.5만 |
|---|
| 2026.02.12 | ₩52,178 | ₩52,178 | ₩50,051 | ₩50,827 | -2.59% | 2.9만 |
|---|
| 2026.02.11 | ₩51,054 | ₩52,178 | ₩51,054 | ₩52,124 | +2.10% | 3만 |
|---|
| 2026.02.10 | ₩51,081 | ₩51,215 | ₩50,172 | ₩50,399 | -1.34% | 2.6만 |
|---|
| 2026.02.09 | ₩50,493 | ₩51,308 | ₩50,386 | ₩51,108 | +1.22% | 5.1만 |
|---|
| 2026.02.06 | ₩48,126 | ₩50,386 | ₩48,126 | ₩50,225 | +4.36% | 1.4만 |
|---|
| 2026.02.05 | ₩48,286 | ₩48,621 | ₩47,377 | ₩47,885 | -0.83% | 2.2만 |
|---|
| 2026.02.04 | ₩48,982 | ₩49,075 | ₩48,286 | ₩48,861 | -0.25% | 1.1만 |
|---|
| 2026.02.03 | ₩47,992 | ₩48,607 | ₩47,578 | ₩48,607 | +1.28% | 1.4만 |
|---|
| 2026.02.02 | ₩46,535 | ₩48,046 | ₩46,428 | ₩47,631 | +2.36% | 1.7만 |
|---|
| 2026.01.30 | ₩46,989 | ₩47,537 | ₩46,588 | ₩47,471 | +1.02% | 1.3만 |
|---|
| 2026.01.29 | ₩47,497 | ₩48,139 | ₩46,668 | ₩47,444 | -0.11% | 6.6만 |
|---|
| 2026.01.28 | ₩47,230 | ₩47,324 | ₩46,040 | ₩46,535 | -1.47% | 2.8만 |
|---|
| 2026.01.27 | ₩47,069 | ₩47,136 | ₩46,829 | ₩47,003 | -0.14% | 2만 |
|---|
| 2026.01.26 | ₩46,481 | ₩46,775 | ₩46,254 | ₩46,441 | -0.09% | 1.8만 |
|---|
| 2026.01.23 | ₩46,133 | ₩46,789 | ₩45,879 | ₩45,879 | -0.55% | 1.5만 |
|---|
| 2026.01.22 | ₩45,919 | ₩45,919 | ₩45,425 | ₩45,812 | -0.23% | 2.4만 |
|---|
| 2026.01.21 | ₩44,930 | ₩45,919 | ₩44,930 | ₩45,879 | +2.11% | 1.7만 |
|---|
| 2026.01.20 | ₩44,087 | ₩44,449 | ₩43,767 | ₩44,101 | +0.03% | 3.1만 |
|---|
| 2026.01.16 | ₩44,355 | ₩44,475 | ₩44,168 | ₩44,288 | -0.15% | 2.6만 |
|---|
| 2026.01.15 | ₩44,128 | ₩44,462 | ₩43,820 | ₩44,355 | +0.52% | 2만 |
|---|
| 2026.01.14 | ₩44,395 | ₩44,930 | ₩44,181 | ₩44,382 | -0.03% | 3.6만 |
|---|
| 2026.01.13 | ₩43,205 | ₩44,114 | ₩43,205 | ₩43,940 | +1.70% | 4.7만 |
|---|
| 2026.01.12 | ₩43,218 | ₩43,245 | ₩42,617 | ₩42,724 | -1.14% | 3.1만 |
|---|
| 2026.01.09 | ₩43,339 | ₩43,339 | ₩42,724 | ₩43,044 | -0.68% | 7.3만 |
|---|
| 2026.01.08 | ₩42,256 | ₩43,138 | ₩42,055 | ₩43,111 | +2.03% | 3.9만 |
|---|
| 2026.01.07 | ₩42,149 | ₩42,269 | ₩41,453 | ₩41,801 | -0.82% | 7.3만 |
|---|
| 2026.01.06 | ₩41,747 | ₩41,908 | ₩41,319 | ₩41,560 | -0.45% | 28만 |
|---|
| 2026.01.05 | ₩41,681 | ₩41,828 | ₩40,731 | ₩41,279 | -0.96% | 1.5만 |
|---|
| 2026.01.02 | ₩39,153 | ₩40,169 | ₩38,926 | ₩40,009 | +2.19% | 3.2천 |
|---|
| 2025.12.31 | ₩39,447 | ₩39,447 | ₩39,180 | ₩39,247 | -0.51% | 1.6천 |
|---|
| 2025.12.30 | ₩39,220 | ₩39,621 | ₩39,220 | ₩39,461 | +0.61% | 2.5천 |
|---|
| 2025.12.29 | ₩39,033 | ₩39,153 | ₩39,033 | ₩39,140 | +0.27% | 1천 |
|---|
| 2025.12.26 | ₩39,033 | ₩39,033 | ₩38,819 | ₩38,899 | -0.34% | 3.2천 |
|---|
| 2025.12.24 | ₩38,953 | ₩39,086 | ₩38,953 | ₩38,953 | 0.00% | 2.2천 |
|---|
| 2025.12.23 | ₩38,979 | ₩39,073 | ₩38,886 | ₩39,060 | +0.21% | 4.4천 |
|---|
| 2025.12.22 | ₩39,635 | ₩39,635 | ₩39,180 | ₩39,180 | -1.15% | 2.3만 |
|---|
| 2025.12.19 | ₩39,233 | ₩39,247 | ₩39,126 | ₩39,126 | -0.27% | 4.9천 |
|---|
| 2025.12.18 | ₩39,260 | ₩39,260 | ₩38,872 | ₩38,886 | -0.95% | 2.8천 |
|---|
| 2025.12.17 | ₩39,421 | ₩39,675 | ₩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 | ₩40,825 | ₩40,477 | ₩40,718 | -0.03% | 9.1천 |
|---|
| 2025.12.12 | ₩41,868 | ₩41,894 | ₩40,785 | ₩40,878 | -2.36% | 6.7천 |
|---|
| 2025.12.11 | ₩41,654 | ₩41,694 | ₩41,426 | ₩41,667 | +0.03% | 6.2천 |
|---|
| 2025.12.10 | ₩41,426 | ₩41,868 | ₩41,039 | ₩41,600 | +0.42% | 2.3만 |
|---|
| 2025.12.09 | ₩41,467 | ₩41,560 | ₩41,319 | ₩41,480 | +0.03% | 3.4천 |
|---|
| 2025.12.08 | ₩41,480 | ₩41,721 | ₩41,106 | ₩41,159 | -0.77% | 1.2만 |
|---|
| 2025.12.05 | ₩42,202 | ₩42,242 | ₩41,574 | ₩41,627 | -1.36% | 1.8만 |
|---|
| 2025.12.04 | ₩41,574 | ₩41,961 | ₩41,560 | ₩41,788 | +0.51% | 2.5만 |
|---|
| 2025.12.03 | ₩40,611 | ₩41,774 | ₩40,611 | ₩41,774 | +2.86% | 1.4만 |
|---|
| 2025.12.02 | ₩39,635 | ₩40,263 | ₩39,635 | ₩40,196 | +1.42% | 8.5천 |
|---|
| 2025.12.01 | ₩40,116 | ₩40,611 | ₩40,049 | ₩40,183 | +0.17% | 7.8천 |
|---|
| 2025.11.28 | ₩39,715 | ₩40,223 | ₩39,715 | ₩39,982 | +0.67% | 2천 |
|---|
| 2025.11.26 | ₩39,755 | ₩40,076 | ₩39,621 | ₩39,621 | -0.34% | 1.3만 |
|---|
| 2025.11.25 | ₩39,381 | ₩39,608 | ₩39,113 | ₩39,608 | +0.58% | 2.1천 |
|---|
| 2025.11.24 | ₩39,461 | ₩39,528 | ₩39,126 | ₩39,528 | +0.17% | 1.7천 |
|---|
| 2025.11.21 | ₩38,418 | ₩39,528 | ₩38,351 | ₩39,528 | +2.89% | 1.6만 |
|---|
| 2025.11.20 | ₩39,675 | ₩40,196 | ₩38,565 | ₩38,565 | -2.80% | 5.3천 |
|---|
| 2025.11.19 | ₩39,233 | ₩39,661 | ₩39,140 | ₩39,554 | +0.82% | 5.9천 |
|---|
| 2025.11.18 | ₩39,153 | ₩40,116 | ₩39,153 | ₩39,956 | +2.05% | 1만 |
|---|
| 2025.11.17 | ₩40,357 | ₩40,397 | ₩39,488 | ₩39,488 | -2.15% | 1.1만 |
|---|
| 2025.11.14 | ₩39,167 | ₩40,357 | ₩39,113 | ₩40,169 | +2.56% | 7.7천 |
|---|
| 2025.11.13 | ₩39,996 | ₩40,089 | ₩39,367 | ₩39,461 | -1.34% | 4.1천 |
|---|
| 2025.11.12 | ₩40,557 | ₩40,557 | ₩39,688 | ₩39,688 | -2.14% | 7.4천 |
|---|
| 2025.11.11 | ₩40,370 | ₩41,079 | ₩40,370 | ₩40,678 | +0.76% | 1.7만 |
|---|
| 2025.11.10 | ₩39,822 | ₩40,330 | ₩39,635 | ₩40,250 | +1.07% | 9.3천 |
|---|
| 2025.11.07 | ₩39,501 | ₩39,715 | ₩39,180 | ₩39,715 | +0.54% | 7.4천 |
|---|
| 2025.11.06 | ₩40,063 | ₩40,063 | ₩39,381 | ₩39,635 | -1.07% | 1.9천 |
|---|
| 2025.11.05 | ₩39,608 | ₩39,915 | ₩39,608 | ₩39,701 | +0.24% | 2.6천 |
|---|
| 2025.11.04 | ₩39,608 | ₩39,728 | ₩39,287 | ₩39,287 | -0.81% | 4.6천 |
|---|
| 2025.11.03 | ₩39,982 | ₩40,490 | ₩39,782 | ₩40,410 | +1.07% | 1.3만 |
|---|
| 2025.10.31 | ₩39,915 | ₩39,982 | ₩39,661 | ₩39,889 | -0.07% | 1.8천 |
|---|
| 2025.10.30 | ₩39,635 | ₩40,557 | ₩39,635 | ₩39,982 | +0.88% | 8.8천 |
|---|
| 2025.10.29 | ₩39,514 | ₩40,156 | ₩39,461 | ₩39,969 | +1.15% | 1.5만 |
|---|
| 2025.10.28 | ₩39,019 | ₩39,019 | ₩38,739 | ₩38,966 | -0.14% | 5.4천 |
|---|
| 2025.10.27 | ₩39,100 | ₩39,207 | ₩38,765 | ₩38,806 | -0.75% | 6.5천 |
|---|
| 2025.10.24 | ₩39,381 | ₩39,488 | ₩38,658 | ₩38,658 | -1.83% | 9.2천 |
|---|
| 2025.10.23 | ₩37,883 | ₩39,113 | ₩37,883 | ₩39,060 | +3.11% | 1.9만 |
|---|
| 2025.10.22 | ₩37,000 | ₩37,455 | ₩36,746 | ₩37,188 | +0.51% | 4.6천 |
|---|
| 2025.10.21 | ₩36,546 | ₩36,679 | ₩36,439 | ₩36,452 | -0.26% | 2.3천 |
|---|
| 2025.10.20 | ₩35,650 | ₩36,238 | ₩35,650 | ₩36,238 | +1.65% | 3.7천 |
|---|
| 2025.10.17 | ₩34,901 | ₩35,570 | ₩34,901 | ₩35,489 | +1.69% | 9천 |
|---|
| 2025.10.16 | ₩35,315 | ₩35,369 | ₩34,714 | ₩34,954 | -1.02% | 2.1천 |
|---|
| 2025.10.15 | ₩35,075 | ₩35,570 | ₩35,008 | ₩35,155 | +0.23% | 2.6천 |
|---|
| 2025.10.14 | ₩34,326 | ₩34,781 | ₩34,313 | ₩34,687 | +1.05% | 4.9천 |
|---|
| 2025.10.13 | ₩34,700 | ₩34,874 | ₩34,406 | ₩34,874 | +0.50% | 3.9천 |
|---|
| 2025.10.10 | ₩35,249 | ₩35,262 | ₩34,179 | ₩34,179 | -3.03% | 1.8만 |
|---|