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 | ₩60,649 | ₩61,198 | ₩60,502 | ₩60,516 | -0.22% | 1.3만 |
| 2026.10.08 | ₩59,819 | ₩60,783 | ₩59,819 | ₩60,770 | +1.59% | 2.2만 |
| 2026.10.07 | ₩60,355 | ₩60,355 | ₩59,163 | ₩59,163 | -1.97% | 1.3만 |
| 2026.10.06 | ₩60,368 | ₩60,395 | ₩59,190 | ₩60,020 | -0.58% | 1.9만 |
| 2026.10.05 | ₩59,712 | ₩61,198 | ₩59,552 | ₩60,743 | +1.73% | 3.5만 |
| 2026.10.02 | ₩58,855 | ₩59,779 | ₩58,855 | ₩59,471 | +1.05% | 1.9만 |
| 2026.10.01 | ₩57,758 | ₩59,270 | ₩57,704 | ₩59,177 | +2.46% | 2.1만 |
| 2026.09.30 | ₩58,628 | ₩58,829 | ₩58,119 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,119 |
| -0.87% |
| 4.3만 |
| 2026.09.29 | ₩58,414 | ₩58,788 | ₩58,132 | ₩58,226 | -0.32% | 3.4만 |
|---|
| 2026.09.28 | ₩59,739 | ₩60,194 | ₩59,070 | ₩59,070 | -1.12% | 3.4만 |
|---|
| 2026.09.25 | ₩59,605 | ₩59,886 | ₩59,177 | ₩59,578 | -0.04% | 2만 |
|---|
| 2026.09.24 | ₩60,288 | ₩60,355 | ₩59,739 | ₩59,846 | -0.73% | 12.6만 |
|---|
| 2026.09.23 | ₩60,342 | ₩60,342 | ₩59,685 | ₩59,900 | -0.73% | 2.5만 |
|---|
| 2026.09.22 | ₩60,114 | ₩60,810 | ₩59,739 | ₩60,141 | +0.04% | 1.1만 |
|---|
| 2026.09.21 | ₩61,493 | ₩61,493 | ₩60,609 | ₩60,850 | -1.05% | 2만 |
|---|
| 2026.09.18 | ₩62,336 | ₩62,470 | ₩62,028 | ₩62,363 | +0.04% | 1.4만 |
|---|
| 2026.09.17 | ₩62,872 | ₩63,193 | ₩62,551 | ₩62,591 | -0.45% | 1.6만 |
|---|
| 2026.09.16 | ₩62,952 | ₩63,555 | ₩61,854 | ₩62,430 | -0.83% | 4.1만 |
|---|
| 2026.09.15 | ₩61,962 | ₩63,300 | ₩61,962 | ₩63,193 | +1.99% | 1.6만 |
|---|
| 2026.09.14 | ₩63,434 | ₩63,434 | ₩61,587 | ₩61,908 | -2.41% | 4.7만 |
|---|
| 2026.09.11 | ₩63,675 | ₩63,689 | ₩62,644 | ₩63,421 | -0.40% | 1.4만 |
|---|
| 2026.09.10 | ₩64,130 | ₩64,130 | ₩62,470 | ₩63,046 | -1.69% | 2.5만 |
|---|
| 2026.09.09 | ₩63,729 | ₩64,077 | ₩63,207 | ₩63,448 | -0.44% | 4.6만 |
|---|
| 2026.09.08 | ₩64,010 | ₩64,251 | ₩63,153 | ₩63,193 | -1.28% | 6.1만 |
|---|
| 2026.09.04 | ₩63,207 | ₩63,528 | ₩62,899 | ₩63,448 | +0.38% | 2.4만 |
|---|
| 2026.09.03 | ₩64,425 | ₩64,532 | ₩63,474 | ₩63,568 | -1.33% | 1.4만 |
|---|
| 2026.09.02 | ₩62,912 | ₩64,639 | ₩62,564 | ₩64,412 | +2.38% | 15.5만 |
|---|
| 2026.09.01 | ₩63,354 | ₩63,528 | ₩62,925 | ₩63,086 | -0.42% | 7.6만 |
|---|
| 2026.08.31 | ₩62,925 | ₩63,434 | ₩62,122 | ₩62,725 | -0.32% | 127.6만 |
|---|
| 2026.08.28 | ₩61,935 | ₩61,948 | ₩61,520 | ₩61,828 | -0.17% | 3.2만 |
|---|
| 2026.08.27 | ₩59,699 | ₩62,176 | ₩59,699 | ₩61,895 | +3.68% | 1.6만 |
|---|
| 2026.08.26 | ₩60,328 | ₩60,328 | ₩59,498 | ₩59,659 | -1.11% | 1.6만 |
|---|
| 2026.08.25 | ₩60,850 | ₩61,292 | ₩60,770 | ₩60,917 | +0.11% | 1.2만 |
|---|
| 2026.08.24 | ₩61,359 | ₩61,359 | ₩60,516 | ₩61,212 | -0.24% | 1.4만 |
|---|
| 2026.08.21 | ₩62,738 | ₩62,738 | ₩62,042 | ₩62,055 | -1.09% | 2.4만 |
|---|
| 2026.08.20 | ₩62,658 | ₩62,939 | ₩62,002 | ₩62,082 | -0.92% | 1.4만 |
|---|
| 2026.08.19 | ₩63,046 | ₩63,046 | ₩62,015 | ₩62,336 | -1.13% | 1.4만 |
|---|
| 2026.08.18 | ₩63,046 | ₩63,046 | ₩61,908 | ₩62,283 | -1.21% | 3.3만 |
|---|
| 2026.08.17 | ₩62,256 | ₩62,738 | ₩62,189 | ₩62,711 | +0.73% | 2.2만 |
|---|
| 2026.08.14 | ₩60,917 | ₩62,002 | ₩60,917 | ₩61,948 | +1.69% | 2.1만 |
|---|
| 2026.08.13 | ₩59,846 | ₩60,663 | ₩59,846 | ₩60,502 | +1.10% | 2.6만 |
|---|
| 2026.08.12 | ₩59,552 | ₩60,060 | ₩59,552 | ₩59,967 | +0.70% | 2.9만 |
|---|
| 2026.08.11 | ₩59,525 | ₩59,605 | ₩59,016 | ₩59,565 | +0.07% | 1.3만 |
|---|
| 2026.08.10 | ₩57,463 | ₩59,458 | ₩57,463 | ₩59,257 | +3.12% | 3만 |
|---|
| 2026.08.07 | ₩56,820 | ₩57,142 | ₩56,526 | ₩56,646 | -0.31% | 9.1만 |
|---|
| 2026.08.06 | ₩56,231 | ₩57,731 | ₩56,231 | ₩57,088 | +1.52% | 1.3만 |
|---|
| 2026.08.05 | ₩57,209 | ₩57,209 | ₩55,575 | ₩55,575 | -2.86% | 2.1만 |
|---|
| 2026.08.04 | ₩56,111 | ₩57,289 | ₩56,111 | ₩57,048 | +1.67% | 1.6만 |
|---|
| 2026.08.03 | ₩55,709 | ₩56,512 | ₩55,441 | ₩56,379 | +1.20% | 1.1만 |
|---|
| 2026.07.31 | ₩55,575 | ₩57,155 | ₩55,575 | ₩56,941 | +2.46% | 3.3만 |
|---|
| 2026.07.30 | ₩54,866 | ₩55,629 | ₩54,678 | ₩55,548 | +1.24% | 6.5천 |
|---|
| 2026.07.29 | ₩55,923 | ₩55,923 | ₩54,437 | ₩54,665 | -2.25% | 1.7만 |
|---|
| 2026.07.28 | ₩55,883 | ₩56,004 | ₩54,665 | ₩54,759 | -2.01% | 2.8만 |
|---|
| 2026.07.27 | ₩56,499 | ₩57,155 | ₩56,111 | ₩56,151 | -0.62% | 8.5천 |
|---|
| 2026.07.24 | ₩56,901 | ₩57,624 | ₩56,887 | ₩57,021 | +0.21% | 1만 |
|---|
| 2026.07.23 | ₩57,088 | ₩57,409 | ₩56,419 | ₩56,499 | -1.03% | 1만 |
|---|
| 2026.07.22 | ₩56,566 | ₩57,008 | ₩56,205 | ₩56,258 | -0.54% | 3.9만 |
|---|
| 2026.07.21 | ₩54,759 | ₩56,164 | ₩54,196 | ₩56,124 | +2.49% | 1.4만 |
|---|
| 2026.07.20 | ₩54,665 | ₩55,107 | ₩54,451 | ₩54,451 | -0.39% | 7.1천 |
|---|
| 2026.07.17 | ₩54,812 | ₩54,812 | ₩54,129 | ₩54,571 | -0.44% | 1만 |
|---|
| 2026.07.16 | ₩54,866 | ₩55,482 | ₩54,718 | ₩54,718 | -0.27% | 9.5천 |
|---|
| 2026.07.15 | ₩54,705 | ₩55,214 | ₩54,062 | ₩55,120 | +0.76% | 2.2만 |
|---|
| 2026.07.14 | ₩55,789 | ₩55,789 | ₩55,133 | ₩55,441 | -0.62% | 2.3만 |
|---|
| 2026.07.13 | ₩55,200 | ₩55,482 | ₩54,718 | ₩54,812 | -0.70% | 2.6만 |
|---|
| 2026.07.10 | ₩53,728 | ₩54,598 | ₩53,674 | ₩54,598 | +1.62% | 2.3만 |
|---|
| 2026.07.09 | ₩54,250 | ₩54,250 | ₩52,857 | ₩53,259 | -1.83% | 4.4만 |
|---|
| 2026.07.08 | ₩53,701 | ₩54,410 | ₩53,513 | ₩54,397 | +1.30% | 3.5만 |
|---|
| 2026.07.07 | ₩51,934 | ₩53,018 | ₩51,853 | ₩52,817 | +1.70% | 7.4만 |
|---|
| 2026.07.06 | ₩51,599 | ₩52,884 | ₩51,572 | ₩51,719 | +0.23% | 18.3만 |
|---|
| 2026.07.02 | ₩51,211 | ₩52,134 | ₩51,211 | ₩51,599 | +0.76% | 4.7만 |
|---|
| 2026.07.01 | ₩51,291 | ₩51,666 | ₩50,662 | ₩50,662 | -1.23% | 5.9만 |
|---|
| 2026.06.30 | ₩52,054 | ₩52,188 | ₩51,612 | ₩51,612 | -0.85% | 5.2만 |
|---|
| 2026.06.29 | ₩52,831 | ₩52,924 | ₩51,760 | ₩51,800 | -1.95% | 122.6만 |
|---|
| 2026.06.26 | ₩52,938 | ₩52,938 | ₩51,773 | ₩52,402 | -1.01% | 9.8천 |
|---|
| 2026.06.25 | ₩52,938 | ₩53,875 | ₩52,938 | ₩53,313 | +0.71% | 5.5만 |
|---|
| 2026.06.24 | ₩53,580 | ₩53,795 | ₩52,938 | ₩53,206 | -0.70% | 1.4만 |
|---|
| 2026.06.23 | ₩54,665 | ₩55,294 | ₩54,665 | ₩55,107 | +0.81% | 4.4천 |
|---|
| 2026.06.22 | ₩54,103 | ₩55,040 | ₩53,955 | ₩55,040 | +1.73% | 4.9만 |
|---|
| 2026.06.18 | ₩54,973 | ₩54,973 | ₩53,313 | ₩54,531 | -0.80% | 3.8만 |
|---|
| 2026.06.17 | ₩56,633 | ₩56,633 | ₩54,986 | ₩55,080 | -2.74% | 9.6만 |
|---|
| 2026.06.16 | ₩57,249 | ₩57,570 | ₩56,231 | ₩56,231 | -1.78% | 2만 |
|---|
| 2026.06.15 | ₩58,199 | ₩58,534 | ₩57,517 | ₩57,584 | -1.06% | 3만 |
|---|
| 2026.06.12 | ₩57,838 | ₩59,163 | ₩57,838 | ₩58,976 | +1.97% | 8.7천 |
|---|
| 2026.06.11 | ₩58,373 | ₩58,574 | ₩57,490 | ₩57,918 | -0.78% | 5.8천 |
|---|
| 2026.06.10 | ₩57,490 | ₩58,280 | ₩57,383 | ₩57,570 | +0.14% | 9.3천 |
|---|
| 2026.06.09 | ₩57,972 | ₩58,065 | ₩56,191 | ₩57,115 | -1.48% | 1.7만 |
|---|
| 2026.06.08 | ₩56,834 | ₩58,092 | ₩56,834 | ₩57,905 | +1.88% | 1만 |
|---|
| 2026.06.05 | ₩57,142 | ₩57,316 | ₩55,977 | ₩56,084 | -1.85% | 1.6만 |
|---|
| 2026.06.04 | ₩56,968 | ₩57,999 | ₩56,807 | ₩57,891 | +1.62% | 1.4만 |
|---|
| 2026.06.03 | ₩57,316 | ₩57,865 | ₩57,142 | ₩57,142 | -0.30% | 1.8만 |
|---|
| 2026.06.02 | ₩56,566 | ₩57,784 | ₩56,566 | ₩57,476 | +1.61% | 4.2만 |
|---|
| 2026.06.01 | ₩56,459 | ₩56,994 | ₩56,459 | ₩56,713 | +0.45% | 1.5만 |
|---|
| 2026.05.29 | ₩56,338 | ₩56,713 | ₩56,084 | ₩56,271 | -0.12% | 3만 |
|---|
| 2026.05.28 | ₩57,878 | ₩57,878 | ₩56,673 | ₩56,713 | -2.01% | 1.9만 |
|---|
| 2026.05.27 | ₩59,685 | ₩59,685 | ₩57,758 | ₩57,784 | -3.19% | 2.8만 |
|---|
| 2026.05.26 | ₩60,395 | ₩61,587 | ₩60,234 | ₩60,395 | 0.00% | 3만 |
|---|
| 2026.05.22 | ₩61,252 | ₩61,252 | ₩60,234 | ₩60,797 | -0.74% | 1.1만 |
|---|
| 2026.05.21 | ₩62,591 | ₩62,591 | ₩61,145 | ₩61,279 | -2.10% | 1.4만 |
|---|
| 2026.05.20 | ₩62,109 | ₩63,073 | ₩62,109 | ₩62,417 | +0.50% | 3만 |
|---|
| 2026.05.19 | ₩62,912 | ₩62,912 | ₩61,774 | ₩62,002 | -1.45% | 1.5만 |
|---|
| 2026.05.18 | ₩60,690 | ₩62,725 | ₩60,489 | ₩62,591 | +3.13% | 1.8만 |
|---|
| 2026.05.15 | ₩60,328 | ₩60,676 | ₩59,846 | ₩60,569 | +0.40% | 1.3만 |
|---|
| 2026.05.14 | ₩60,167 | ₩60,770 | ₩60,167 | ₩60,623 | +0.76% | 1.8만 |
|---|
| 2026.05.13 | ₩60,850 | ₩60,850 | ₩59,538 | ₩60,127 | -1.19% | 1.8만 |
|---|
| 2026.05.12 | ₩59,779 | ₩60,569 | ₩59,619 | ₩60,529 | +1.25% | 8.6천 |
|---|
| 2026.05.11 | ₩59,070 | ₩60,101 | ₩59,056 | ₩59,886 | +1.38% | 2.9만 |
|---|
| 2026.05.08 | ₩58,628 | ₩59,311 | ₩58,454 | ₩58,722 | +0.16% | 1.1만 |
|---|
| 2026.05.07 | ₩59,110 | ₩59,110 | ₩57,436 | ₩58,400 | -1.20% | 1.5만 |
|---|
| 2026.05.06 | ₩59,217 | ₩60,101 | ₩58,708 | ₩59,418 | +0.34% | 2.9만 |
|---|
| 2026.05.05 | ₩61,051 | ₩61,587 | ₩60,850 | ₩60,998 | -0.09% | 3.8만 |
|---|
| 2026.05.04 | ₩60,636 | ₩61,105 | ₩60,328 | ₩60,957 | +0.53% | 2.1만 |
|---|
| 2026.05.01 | ₩60,824 | ₩60,971 | ₩59,752 | ₩60,850 | +0.04% | 2.4만 |
|---|
| 2026.04.30 | ₩60,462 | ₩61,145 | ₩60,342 | ₩61,145 | +1.13% | 1.6만 |
|---|
| 2026.04.29 | ₩60,971 | ₩60,998 | ₩60,382 | ₩60,944 | -0.04% | 3만 |
|---|
| 2026.04.28 | ₩60,596 | ₩60,596 | ₩60,087 | ₩60,368 | -0.38% | 2.1만 |
|---|
| 2026.04.27 | ₩59,605 | ₩60,248 | ₩59,538 | ₩60,101 | +0.83% | 7.3만 |
|---|
| 2026.04.24 | ₩57,824 | ₩59,244 | ₩57,624 | ₩59,244 | +2.45% | 1.6만 |
|---|
| 2026.04.23 | ₩57,503 | ₩58,173 | ₩57,503 | ₩57,838 | +0.58% | 1.4만 |
|---|
| 2026.04.22 | ₩56,767 | ₩57,035 | ₩56,419 | ₩56,994 | +0.40% | 5.7만 |
|---|
| 2026.04.21 | ₩55,897 | ₩56,834 | ₩55,856 | ₩56,205 | +0.55% | 2.8만 |
|---|
| 2026.04.20 | ₩55,830 | ₩56,164 | ₩55,281 | ₩55,682 | -0.26% | 1.8만 |
|---|
| 2026.04.17 | ₩55,294 | ₩56,097 | ₩54,665 | ₩55,723 | +0.77% | 2.8만 |
|---|
| 2026.04.16 | ₩55,629 | ₩56,472 | ₩55,629 | ₩56,258 | +1.13% | 2.2만 |
|---|
| 2026.04.15 | ₩55,830 | ₩56,151 | ₩55,575 | ₩55,709 | -0.22% | 1.7만 |
|---|
| 2026.04.14 | ₩56,820 | ₩56,901 | ₩55,307 | ₩55,361 | -2.57% | 4.5만 |
|---|
| 2026.04.13 | ₩56,713 | ₩57,383 | ₩56,713 | ₩57,088 | +0.66% | 3.8만 |
|---|
| 2026.04.10 | ₩56,298 | ₩56,539 | ₩55,709 | ₩56,218 | -0.14% | 4.1만 |
|---|
| 2026.04.09 | ₩56,727 | ₩57,744 | ₩56,512 | ₩56,553 | -0.31% | 1.4만 |
|---|
| 2026.04.08 | ₩54,812 | ₩56,780 | ₩54,785 | ₩56,767 | +3.57% | 6.6만 |
|---|
| 2026.04.07 | ₩56,566 | ₩56,566 | ₩55,830 | ₩56,486 | -0.14% | 1.8만 |
|---|
| 2026.04.06 | ₩55,656 | ₩55,950 | ₩55,548 | ₩55,763 | +0.19% | 2.7만 |
|---|
| 2026.04.02 | ₩54,906 | ₩55,950 | ₩54,906 | ₩55,749 | +1.54% | 3.7만 |
|---|
| 2026.04.01 | ₩54,879 | ₩55,428 | ₩54,344 | ₩54,544 | -0.61% | 5만 |
|---|
| 2026.03.31 | ₩55,307 | ₩56,539 | ₩54,892 | ₩55,495 | +0.34% | 2.9만 |
|---|
| 2026.03.30 | ₩57,222 | ₩57,222 | ₩54,852 | ₩55,013 | -3.86% | 8.2만 |
|---|
| 2026.03.27 | ₩56,245 | ₩56,981 | ₩56,245 | ₩56,539 | +0.52% | 2.2만 |
|---|
| 2026.03.26 | ₩56,084 | ₩56,686 | ₩56,004 | ₩56,164 | +0.14% | 2.2만 |
|---|
| 2026.03.25 | ₩55,776 | ₩56,325 | ₩55,776 | ₩55,883 | +0.19% | 9만 |
|---|
| 2026.03.24 | ₩54,692 | ₩56,432 | ₩54,692 | ₩56,111 | +2.59% | 3.6만 |
|---|
| 2026.03.23 | ₩52,817 | ₩54,959 | ₩52,643 | ₩54,705 | +3.57% | 3.9만 |
|---|
| 2026.03.20 | ₩54,143 | ₩54,437 | ₩52,898 | ₩53,152 | -1.83% | 3.9만 |
|---|
| 2026.03.19 | ₩53,487 | ₩54,665 | ₩52,884 | ₩54,183 | +1.30% | 8만 |
|---|
| 2026.03.18 | ₩53,366 | ₩53,915 | ₩53,125 | ₩53,313 | -0.10% | 5.6만 |
|---|
| 2026.03.17 | ₩52,616 | ₩53,594 | ₩52,616 | ₩53,339 | +1.37% | 48.7만 |
|---|
| 2026.03.16 | ₩51,786 | ₩52,442 | ₩51,398 | ₩52,215 | +0.83% | 77만 |
|---|
| 2026.03.13 | ₩51,947 | ₩51,947 | ₩51,211 | ₩51,599 | -0.67% | 2.3만 |
|---|
| 2026.03.12 | ₩53,594 | ₩53,594 | ₩51,652 | ₩51,813 | -3.32% | 3.5만 |
|---|
| 2026.03.11 | ₩53,259 | ₩54,036 | ₩53,152 | ₩53,687 | +0.80% | 1.6만 |
|---|
| 2026.03.10 | ₩53,875 | ₩55,026 | ₩53,875 | ₩53,942 | +0.12% | 3.1만 |
|---|
| 2026.03.09 | ₩53,219 | ₩54,437 | ₩52,616 | ₩54,223 | +1.89% | 9.4만 |
|---|
| 2026.03.06 | ₩53,835 | ₩53,835 | ₩52,951 | ₩53,219 | -1.14% | 3.5만 |
|---|
| 2026.03.05 | ₩54,705 | ₩54,879 | ₩53,286 | ₩54,089 | -1.13% | 3.6만 |
|---|
| 2026.03.04 | ₩54,879 | ₩55,642 | ₩54,424 | ₩55,066 | +0.34% | 3.3만 |
|---|
| 2026.03.03 | ₩55,709 | ₩55,709 | ₩54,210 | ₩55,241 | -0.84% | 3.5만 |
|---|
| 2026.03.02 | ₩58,213 | ₩58,213 | ₩55,415 | ₩56,486 | -2.97% | 5.5만 |
|---|
| 2026.02.27 | ₩56,258 | ₩56,338 | ₩55,548 | ₩56,004 | -0.45% | 2.5만 |
|---|
| 2026.02.26 | ₩55,227 | ₩56,004 | ₩54,812 | ₩55,830 | +1.09% | 1.5만 |
|---|
| 2026.02.25 | ₩56,539 | ₩56,539 | ₩54,933 | ₩55,669 | -1.54% | 4.5만 |
|---|
| 2026.02.24 | ₩55,120 | ₩56,097 | ₩54,638 | ₩56,071 | +1.72% | 3.9만 |
|---|
| 2026.02.23 | ₩54,531 | ₩55,495 | ₩54,223 | ₩54,692 | +0.29% | 2.2만 |
|---|
| 2026.02.20 | ₩54,116 | ₩54,477 | ₩53,687 | ₩54,410 | +0.54% | 1.1만 |
|---|
| 2026.02.19 | ₩53,607 | ₩54,370 | ₩53,607 | ₩54,277 | +1.25% | 4.1만 |
|---|
| 2026.02.18 | ₩53,259 | ₩53,380 | ₩53,031 | ₩53,326 | +0.13% | 1.7만 |
|---|
| 2026.02.17 | ₩52,255 | ₩52,456 | ₩50,822 | ₩51,947 | -0.59% | 2.4만 |
|---|
| 2026.02.13 | ₩50,983 | ₩52,349 | ₩50,983 | ₩52,161 | +2.31% | 2.5만 |
|---|
| 2026.02.12 | ₩52,242 | ₩52,242 | ₩50,113 | ₩50,889 | -2.59% | 2.9만 |
|---|
| 2026.02.11 | ₩51,117 | ₩52,242 | ₩51,117 | ₩52,188 | +2.10% | 3만 |
|---|
| 2026.02.10 | ₩51,144 | ₩51,278 | ₩50,233 | ₩50,461 | -1.34% | 2.6만 |
|---|
| 2026.02.09 | ₩50,555 | ₩51,371 | ₩50,447 | ₩51,170 | +1.22% | 5.1만 |
|---|
| 2026.02.06 | ₩48,185 | ₩50,447 | ₩48,185 | ₩50,287 | +4.36% | 1.4만 |
|---|
| 2026.02.05 | ₩48,346 | ₩48,680 | ₩47,435 | ₩47,944 | -0.83% | 2.2만 |
|---|
| 2026.02.04 | ₩49,042 | ₩49,135 | ₩48,346 | ₩48,921 | -0.25% | 1.1만 |
|---|
| 2026.02.03 | ₩48,051 | ₩48,667 | ₩47,636 | ₩48,667 | +1.28% | 1.4만 |
|---|
| 2026.02.02 | ₩46,592 | ₩48,105 | ₩46,485 | ₩47,689 | +2.36% | 1.7만 |
|---|
| 2026.01.30 | ₩47,047 | ₩47,596 | ₩46,645 | ₩47,529 | +1.02% | 1.3만 |
|---|
| 2026.01.29 | ₩47,556 | ₩48,198 | ₩46,726 | ₩47,502 | -0.11% | 6.6만 |
|---|
| 2026.01.28 | ₩47,288 | ₩47,382 | ₩46,096 | ₩46,592 | -1.47% | 2.8만 |
|---|
| 2026.01.27 | ₩47,127 | ₩47,194 | ₩46,886 | ₩47,060 | -0.14% | 2만 |
|---|
| 2026.01.26 | ₩46,538 | ₩46,833 | ₩46,310 | ₩46,498 | -0.09% | 1.8만 |
|---|
| 2026.01.23 | ₩46,190 | ₩46,846 | ₩45,936 | ₩45,936 | -0.55% | 1.5만 |
|---|
| 2026.01.22 | ₩45,976 | ₩45,976 | ₩45,480 | ₩45,869 | -0.23% | 2.4만 |
|---|
| 2026.01.21 | ₩44,985 | ₩45,976 | ₩44,985 | ₩45,936 | +2.11% | 1.7만 |
|---|
| 2026.01.20 | ₩44,142 | ₩44,503 | ₩43,820 | ₩44,155 | +0.03% | 3.1만 |
|---|
| 2026.01.16 | ₩44,409 | ₩44,530 | ₩44,222 | ₩44,342 | -0.15% | 2.6만 |
|---|
| 2026.01.15 | ₩44,182 | ₩44,516 | ₩43,874 | ₩44,409 | +0.52% | 2만 |
|---|
| 2026.01.14 | ₩44,449 | ₩44,985 | ₩44,235 | ₩44,436 | -0.03% | 3.6만 |
|---|
| 2026.01.13 | ₩43,258 | ₩44,168 | ₩43,258 | ₩43,994 | +1.70% | 4.7만 |
|---|
| 2026.01.12 | ₩43,271 | ₩43,298 | ₩42,669 | ₩42,776 | -1.14% | 3.1만 |
|---|
| 2026.01.09 | ₩43,392 | ₩43,392 | ₩42,776 | ₩43,097 | -0.68% | 7.3만 |
|---|
| 2026.01.08 | ₩42,307 | ₩43,191 | ₩42,107 | ₩43,164 | +2.03% | 3.9만 |
|---|
| 2026.01.07 | ₩42,200 | ₩42,321 | ₩41,504 | ₩41,852 | -0.82% | 7.3만 |
|---|
| 2026.01.06 | ₩41,799 | ₩41,959 | ₩41,370 | ₩41,611 | -0.45% | 28만 |
|---|
| 2026.01.05 | ₩41,732 | ₩41,879 | ₩40,781 | ₩41,330 | -0.96% | 1.5만 |
|---|
| 2026.01.02 | ₩39,201 | ₩40,219 | ₩38,974 | ₩40,058 | +2.19% | 3.2천 |
|---|
| 2025.12.31 | ₩39,496 | ₩39,496 | ₩39,228 | ₩39,295 | -0.51% | 1.6천 |
|---|
| 2025.12.30 | ₩39,268 | ₩39,670 | ₩39,268 | ₩39,509 | +0.61% | 2.5천 |
|---|
| 2025.12.29 | ₩39,081 | ₩39,201 | ₩39,081 | ₩39,188 | +0.27% | 1천 |
|---|
| 2025.12.26 | ₩39,081 | ₩39,081 | ₩38,867 | ₩38,947 | -0.34% | 3.2천 |
|---|
| 2025.12.24 | ₩39,000 | ₩39,134 | ₩39,000 | ₩39,000 | 0.00% | 2.2천 |
|---|
| 2025.12.23 | ₩39,027 | ₩39,121 | ₩38,933 | ₩39,108 | +0.21% | 4.4천 |
|---|
| 2025.12.22 | ₩39,683 | ₩39,683 | ₩39,228 | ₩39,228 | -1.15% | 2.3만 |
|---|
| 2025.12.19 | ₩39,282 | ₩39,295 | ₩39,174 | ₩39,174 | -0.27% | 4.9천 |
|---|
| 2025.12.18 | ₩39,308 | ₩39,308 | ₩38,920 | ₩38,933 | -0.95% | 2.8천 |
|---|
| 2025.12.17 | ₩39,469 | ₩39,723 | ₩39,174 | ₩39,603 | +0.34% | 4.9천 |
|---|
| 2025.12.16 | ₩40,205 | ₩40,205 | ₩38,920 | ₩39,201 | -2.50% | 1.6만 |
|---|
| 2025.12.15 | ₩40,781 | ₩40,875 | ₩40,527 | ₩40,768 | -0.03% | 9.1천 |
|---|
| 2025.12.12 | ₩41,919 | ₩41,946 | ₩40,835 | ₩40,928 | -2.36% | 6.7천 |
|---|
| 2025.12.11 | ₩41,705 | ₩41,745 | ₩41,477 | ₩41,718 | +0.03% | 6.2천 |
|---|
| 2025.12.10 | ₩41,477 | ₩41,919 | ₩41,089 | ₩41,651 | +0.42% | 2.3만 |
|---|
| 2025.12.09 | ₩41,517 | ₩41,611 | ₩41,370 | ₩41,531 | +0.03% | 3.4천 |
|---|
| 2025.12.08 | ₩41,531 | ₩41,772 | ₩41,156 | ₩41,209 | -0.77% | 1.2만 |
|---|
| 2025.12.05 | ₩42,254 | ₩42,294 | ₩41,625 | ₩41,678 | -1.36% | 1.8만 |
|---|
| 2025.12.04 | ₩41,625 | ₩42,013 | ₩41,611 | ₩41,839 | +0.51% | 2.5만 |
|---|
| 2025.12.03 | ₩40,661 | ₩41,825 | ₩40,661 | ₩41,825 | +2.86% | 1.4만 |
|---|
| 2025.12.02 | ₩39,683 | ₩40,312 | ₩39,683 | ₩40,246 | +1.42% | 8.5천 |
|---|
| 2025.12.01 | ₩40,165 | ₩40,661 | ₩40,098 | ₩40,232 | +0.17% | 7.8천 |
|---|
| 2025.11.28 | ₩39,764 | ₩40,272 | ₩39,764 | ₩40,031 | +0.67% | 2천 |
|---|
| 2025.11.26 | ₩39,804 | ₩40,125 | ₩39,670 | ₩39,670 | -0.34% | 1.3만 |
|---|
| 2025.11.25 | ₩39,429 | ₩39,656 | ₩39,161 | ₩39,656 | +0.58% | 2.1천 |
|---|
| 2025.11.24 | ₩39,509 | ₩39,576 | ₩39,174 | ₩39,576 | +0.17% | 1.7천 |
|---|
| 2025.11.21 | ₩38,465 | ₩39,576 | ₩38,398 | ₩39,576 | +2.89% | 1.6만 |
|---|
| 2025.11.20 | ₩39,723 | ₩40,246 | ₩38,612 | ₩38,612 | -2.80% | 5.3천 |
|---|
| 2025.11.19 | ₩39,282 | ₩39,710 | ₩39,188 | ₩39,603 | +0.82% | 5.9천 |
|---|
| 2025.11.18 | ₩39,201 | ₩40,165 | ₩39,201 | ₩40,005 | +2.05% | 1만 |
|---|
| 2025.11.17 | ₩40,406 | ₩40,446 | ₩39,536 | ₩39,536 | -2.15% | 1.1만 |
|---|
| 2025.11.14 | ₩39,215 | ₩40,406 | ₩39,161 | ₩40,219 | +2.56% | 7.7천 |
|---|
| 2025.11.13 | ₩40,045 | ₩40,138 | ₩39,415 | ₩39,509 | -1.34% | 4.1천 |
|---|
| 2025.11.12 | ₩40,607 | ₩40,607 | ₩39,737 | ₩39,737 | -2.14% | 7.4천 |
|---|
| 2025.11.11 | ₩40,420 | ₩41,129 | ₩40,420 | ₩40,728 | +0.76% | 1.7만 |
|---|
| 2025.11.10 | ₩39,871 | ₩40,379 | ₩39,683 | ₩40,299 | +1.07% | 9.3천 |
|---|
| 2025.11.07 | ₩39,549 | ₩39,764 | ₩39,228 | ₩39,764 | +0.54% | 7.4천 |
|---|
| 2025.11.06 | ₩40,112 | ₩40,112 | ₩39,429 | ₩39,683 | -1.07% | 1.9천 |
|---|
| 2025.11.05 | ₩39,656 | ₩39,964 | ₩39,656 | ₩39,750 | +0.24% | 2.6천 |
|---|
| 2025.11.04 | ₩39,656 | ₩39,777 | ₩39,335 | ₩39,335 | -0.81% | 4.6천 |
|---|
| 2025.11.03 | ₩40,031 | ₩40,540 | ₩39,830 | ₩40,460 | +1.07% | 1.3만 |
|---|
| 2025.10.31 | ₩39,964 | ₩40,031 | ₩39,710 | ₩39,938 | -0.07% | 1.8천 |
|---|
| 2025.10.30 | ₩39,683 | ₩40,607 | ₩39,683 | ₩40,031 | +0.88% | 8.8천 |
|---|
| 2025.10.29 | ₩39,563 | ₩40,205 | ₩39,509 | ₩40,018 | +1.15% | 1.5만 |
|---|
| 2025.10.28 | ₩39,067 | ₩39,067 | ₩38,786 | ₩39,014 | -0.14% | 5.4천 |
|---|
| 2025.10.27 | ₩39,148 | ₩39,255 | ₩38,813 | ₩38,853 | -0.75% | 6.5천 |
|---|
| 2025.10.24 | ₩39,429 | ₩39,536 | ₩38,706 | ₩38,706 | -1.83% | 9.2천 |
|---|
| 2025.10.23 | ₩37,929 | ₩39,161 | ₩37,929 | ₩39,108 | +3.11% | 1.9만 |
|---|
| 2025.10.22 | ₩37,046 | ₩37,501 | ₩36,791 | ₩37,233 | +0.51% | 4.6천 |
|---|
| 2025.10.21 | ₩36,590 | ₩36,724 | ₩36,483 | ₩36,497 | -0.26% | 2.3천 |
|---|
| 2025.10.20 | ₩35,693 | ₩36,283 | ₩35,693 | ₩36,283 | +1.65% | 3.7천 |
|---|
| 2025.10.17 | ₩34,944 | ₩35,613 | ₩34,944 | ₩35,533 | +1.69% | 9천 |
|---|
| 2025.10.16 | ₩35,359 | ₩35,412 | ₩34,756 | ₩34,997 | -1.02% | 2.1천 |
|---|
| 2025.10.15 | ₩35,118 | ₩35,613 | ₩35,051 | ₩35,198 | +0.23% | 2.6천 |
|---|
| 2025.10.14 | ₩34,368 | ₩34,823 | ₩34,355 | ₩34,730 | +1.05% | 4.9천 |
|---|
| 2025.10.13 | ₩34,743 | ₩34,917 | ₩34,448 | ₩34,917 | +0.50% | 3.9천 |
|---|
| 2025.10.10 | ₩35,292 | ₩35,305 | ₩34,221 | ₩34,221 | -3.03% | 1.8만 |
|---|