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 | ₩60,761 | ₩61,311 | ₩60,614 | ₩60,627 | -0.22% | 1.3만 |
| 2026.10.08 | ₩59,930 | ₩60,895 | ₩59,930 | ₩60,882 | +1.59% | 2.2만 |
| 2026.10.07 | ₩60,466 | ₩60,466 | ₩59,272 | ₩59,272 | -1.97% | 1.3만 |
| 2026.10.06 | ₩60,480 | ₩60,506 | ₩59,299 | ₩60,131 | -0.58% | 1.9만 |
| 2026.10.05 | ₩59,822 | ₩61,311 | ₩59,661 | ₩60,855 | +1.73% | 3.5만 |
| 2026.10.02 | ₩58,964 | ₩59,889 | ₩58,964 | ₩59,581 | +1.05% | 1.9만 |
| 2026.10.01 | ₩57,864 | ₩59,380 | ₩57,810 | ₩59,286 | +2.46% | 2.1만 |
| 2026.09.30 | ₩58,736 | ₩58,937 | ₩58,226 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,226 |
| -0.87% |
| 4.3만 |
| 2026.09.29 | ₩58,521 | ₩58,897 | ₩58,240 | ₩58,334 | -0.32% | 3.4만 |
|---|
| 2026.09.28 | ₩59,849 | ₩60,305 | ₩59,179 | ₩59,179 | -1.12% | 3.4만 |
|---|
| 2026.09.25 | ₩59,715 | ₩59,997 | ₩59,286 | ₩59,688 | -0.04% | 2만 |
|---|
| 2026.09.24 | ₩60,399 | ₩60,466 | ₩59,849 | ₩59,957 | -0.73% | 12.6만 |
|---|
| 2026.09.23 | ₩60,453 | ₩60,453 | ₩59,796 | ₩60,010 | -0.73% | 2.5만 |
|---|
| 2026.09.22 | ₩60,225 | ₩60,922 | ₩59,849 | ₩60,252 | +0.04% | 1.1만 |
|---|
| 2026.09.21 | ₩61,606 | ₩61,606 | ₩60,721 | ₩60,963 | -1.05% | 2만 |
|---|
| 2026.09.18 | ₩62,451 | ₩62,586 | ₩62,143 | ₩62,478 | +0.04% | 1.4만 |
|---|
| 2026.09.17 | ₩62,988 | ₩63,310 | ₩62,666 | ₩62,706 | -0.45% | 1.6만 |
|---|
| 2026.09.16 | ₩63,068 | ₩63,672 | ₩61,969 | ₩62,545 | -0.83% | 4.1만 |
|---|
| 2026.09.15 | ₩62,076 | ₩63,417 | ₩62,076 | ₩63,310 | +1.99% | 1.6만 |
|---|
| 2026.09.14 | ₩63,551 | ₩63,551 | ₩61,700 | ₩62,022 | -2.41% | 4.7만 |
|---|
| 2026.09.11 | ₩63,793 | ₩63,806 | ₩62,760 | ₩63,538 | -0.40% | 1.4만 |
|---|
| 2026.09.10 | ₩64,249 | ₩64,249 | ₩62,586 | ₩63,162 | -1.69% | 2.5만 |
|---|
| 2026.09.09 | ₩63,846 | ₩64,195 | ₩63,323 | ₩63,565 | -0.44% | 4.6만 |
|---|
| 2026.09.08 | ₩64,128 | ₩64,369 | ₩63,270 | ₩63,310 | -1.28% | 6.1만 |
|---|
| 2026.09.04 | ₩63,323 | ₩63,645 | ₩63,015 | ₩63,565 | +0.38% | 2.4만 |
|---|
| 2026.09.03 | ₩64,544 | ₩64,651 | ₩63,592 | ₩63,685 | -1.33% | 1.4만 |
|---|
| 2026.09.02 | ₩63,028 | ₩64,758 | ₩62,679 | ₩64,530 | +2.38% | 15.5만 |
|---|
| 2026.09.01 | ₩63,471 | ₩63,645 | ₩63,042 | ₩63,203 | -0.42% | 7.6만 |
|---|
| 2026.08.31 | ₩63,042 | ₩63,551 | ₩62,237 | ₩62,840 | -0.32% | 127.6만 |
|---|
| 2026.08.28 | ₩62,049 | ₩62,062 | ₩61,633 | ₩61,942 | -0.17% | 3.2만 |
|---|
| 2026.08.27 | ₩59,809 | ₩62,290 | ₩59,809 | ₩62,009 | +3.68% | 1.6만 |
|---|
| 2026.08.26 | ₩60,439 | ₩60,439 | ₩59,608 | ₩59,769 | -1.11% | 1.6만 |
|---|
| 2026.08.25 | ₩60,963 | ₩61,405 | ₩60,882 | ₩61,030 | +0.11% | 1.2만 |
|---|
| 2026.08.24 | ₩61,472 | ₩61,472 | ₩60,627 | ₩61,325 | -0.24% | 1.4만 |
|---|
| 2026.08.21 | ₩62,854 | ₩62,854 | ₩62,156 | ₩62,170 | -1.09% | 2.4만 |
|---|
| 2026.08.20 | ₩62,773 | ₩63,055 | ₩62,116 | ₩62,197 | -0.92% | 1.4만 |
|---|
| 2026.08.19 | ₩63,162 | ₩63,162 | ₩62,129 | ₩62,451 | -1.13% | 1.4만 |
|---|
| 2026.08.18 | ₩63,162 | ₩63,162 | ₩62,022 | ₩62,398 | -1.21% | 3.3만 |
|---|
| 2026.08.17 | ₩62,371 | ₩62,854 | ₩62,304 | ₩62,827 | +0.73% | 2.2만 |
|---|
| 2026.08.14 | ₩61,030 | ₩62,116 | ₩61,030 | ₩62,062 | +1.69% | 2.1만 |
|---|
| 2026.08.13 | ₩59,957 | ₩60,775 | ₩59,957 | ₩60,614 | +1.10% | 2.6만 |
|---|
| 2026.08.12 | ₩59,661 | ₩60,171 | ₩59,661 | ₩60,077 | +0.70% | 2.9만 |
|---|
| 2026.08.11 | ₩59,635 | ₩59,715 | ₩59,125 | ₩59,675 | +0.07% | 1.3만 |
|---|
| 2026.08.10 | ₩57,569 | ₩59,568 | ₩57,569 | ₩59,366 | +3.12% | 3만 |
|---|
| 2026.08.07 | ₩56,925 | ₩57,247 | ₩56,630 | ₩56,751 | -0.31% | 9.1만 |
|---|
| 2026.08.06 | ₩56,335 | ₩57,837 | ₩56,335 | ₩57,193 | +1.52% | 1.3만 |
|---|
| 2026.08.05 | ₩57,314 | ₩57,314 | ₩55,678 | ₩55,678 | -2.86% | 2.1만 |
|---|
| 2026.08.04 | ₩56,214 | ₩57,395 | ₩56,214 | ₩57,153 | +1.67% | 1.6만 |
|---|
| 2026.08.03 | ₩55,812 | ₩56,617 | ₩55,544 | ₩56,483 | +1.20% | 1.1만 |
|---|
| 2026.07.31 | ₩55,678 | ₩57,261 | ₩55,678 | ₩57,046 | +2.46% | 3.3만 |
|---|
| 2026.07.30 | ₩54,967 | ₩55,731 | ₩54,779 | ₩55,651 | +1.24% | 6.5천 |
|---|
| 2026.07.29 | ₩56,027 | ₩56,027 | ₩54,538 | ₩54,766 | -2.25% | 1.7만 |
|---|
| 2026.07.28 | ₩55,986 | ₩56,107 | ₩54,766 | ₩54,860 | -2.01% | 2.8만 |
|---|
| 2026.07.27 | ₩56,603 | ₩57,261 | ₩56,214 | ₩56,255 | -0.62% | 8.5천 |
|---|
| 2026.07.24 | ₩57,006 | ₩57,730 | ₩56,992 | ₩57,126 | +0.21% | 1만 |
|---|
| 2026.07.23 | ₩57,193 | ₩57,515 | ₩56,523 | ₩56,603 | -1.03% | 1만 |
|---|
| 2026.07.22 | ₩56,670 | ₩57,113 | ₩56,308 | ₩56,362 | -0.54% | 3.9만 |
|---|
| 2026.07.21 | ₩54,860 | ₩56,268 | ₩54,296 | ₩56,228 | +2.49% | 1.4만 |
|---|
| 2026.07.20 | ₩54,766 | ₩55,208 | ₩54,551 | ₩54,551 | -0.39% | 7.1천 |
|---|
| 2026.07.17 | ₩54,913 | ₩54,913 | ₩54,229 | ₩54,672 | -0.44% | 1만 |
|---|
| 2026.07.16 | ₩54,967 | ₩55,584 | ₩54,819 | ₩54,819 | -0.27% | 9.5천 |
|---|
| 2026.07.15 | ₩54,806 | ₩55,316 | ₩54,162 | ₩55,222 | +0.76% | 2.2만 |
|---|
| 2026.07.14 | ₩55,892 | ₩55,892 | ₩55,235 | ₩55,544 | -0.62% | 2.3만 |
|---|
| 2026.07.13 | ₩55,302 | ₩55,584 | ₩54,819 | ₩54,913 | -0.70% | 2.6만 |
|---|
| 2026.07.10 | ₩53,827 | ₩54,699 | ₩53,773 | ₩54,699 | +1.62% | 2.3만 |
|---|
| 2026.07.09 | ₩54,350 | ₩54,350 | ₩52,955 | ₩53,357 | -1.83% | 4.4만 |
|---|
| 2026.07.08 | ₩53,800 | ₩54,511 | ₩53,612 | ₩54,497 | +1.30% | 3.5만 |
|---|
| 2026.07.07 | ₩52,029 | ₩53,116 | ₩51,949 | ₩52,915 | +1.70% | 7.4만 |
|---|
| 2026.07.06 | ₩51,694 | ₩52,982 | ₩51,667 | ₩51,815 | +0.23% | 18.3만 |
|---|
| 2026.07.02 | ₩51,305 | ₩52,231 | ₩51,305 | ₩51,694 | +0.76% | 4.7만 |
|---|
| 2026.07.01 | ₩51,386 | ₩51,761 | ₩50,755 | ₩50,755 | -1.23% | 5.9만 |
|---|
| 2026.06.30 | ₩52,150 | ₩52,284 | ₩51,707 | ₩51,707 | -0.85% | 5.2만 |
|---|
| 2026.06.29 | ₩52,928 | ₩53,022 | ₩51,855 | ₩51,895 | -1.95% | 122.6만 |
|---|
| 2026.06.26 | ₩53,035 | ₩53,035 | ₩51,868 | ₩52,499 | -1.01% | 9.8천 |
|---|
| 2026.06.25 | ₩53,035 | ₩53,974 | ₩53,035 | ₩53,411 | +0.71% | 5.5만 |
|---|
| 2026.06.24 | ₩53,679 | ₩53,894 | ₩53,035 | ₩53,304 | -0.70% | 1.4만 |
|---|
| 2026.06.23 | ₩54,766 | ₩55,396 | ₩54,766 | ₩55,208 | +0.81% | 4.4천 |
|---|
| 2026.06.22 | ₩54,202 | ₩55,141 | ₩54,055 | ₩55,141 | +1.73% | 4.9만 |
|---|
| 2026.06.18 | ₩55,074 | ₩55,074 | ₩53,411 | ₩54,632 | -0.80% | 3.8만 |
|---|
| 2026.06.17 | ₩56,737 | ₩56,737 | ₩55,088 | ₩55,181 | -2.74% | 9.6만 |
|---|
| 2026.06.16 | ₩57,354 | ₩57,676 | ₩56,335 | ₩56,335 | -1.78% | 2만 |
|---|
| 2026.06.15 | ₩58,307 | ₩58,642 | ₩57,623 | ₩57,690 | -1.06% | 3만 |
|---|
| 2026.06.12 | ₩57,945 | ₩59,272 | ₩57,945 | ₩59,085 | +1.97% | 8.7천 |
|---|
| 2026.06.11 | ₩58,481 | ₩58,682 | ₩57,596 | ₩58,025 | -0.78% | 5.8천 |
|---|
| 2026.06.10 | ₩57,596 | ₩58,387 | ₩57,489 | ₩57,676 | +0.14% | 9.3천 |
|---|
| 2026.06.09 | ₩58,079 | ₩58,173 | ₩56,295 | ₩57,220 | -1.48% | 1.7만 |
|---|
| 2026.06.08 | ₩56,939 | ₩58,199 | ₩56,939 | ₩58,012 | +1.88% | 1만 |
|---|
| 2026.06.05 | ₩57,247 | ₩57,421 | ₩56,080 | ₩56,187 | -1.85% | 1.6만 |
|---|
| 2026.06.04 | ₩57,073 | ₩58,106 | ₩56,912 | ₩57,998 | +1.62% | 1.4만 |
|---|
| 2026.06.03 | ₩57,421 | ₩57,971 | ₩57,247 | ₩57,247 | -0.30% | 1.8만 |
|---|
| 2026.06.02 | ₩56,670 | ₩57,891 | ₩56,670 | ₩57,582 | +1.61% | 4.2만 |
|---|
| 2026.06.01 | ₩56,563 | ₩57,100 | ₩56,563 | ₩56,818 | +0.45% | 1.5만 |
|---|
| 2026.05.29 | ₩56,442 | ₩56,818 | ₩56,187 | ₩56,375 | -0.12% | 3만 |
|---|
| 2026.05.28 | ₩57,985 | ₩57,985 | ₩56,778 | ₩56,818 | -2.01% | 1.9만 |
|---|
| 2026.05.27 | ₩59,796 | ₩59,796 | ₩57,864 | ₩57,891 | -3.19% | 2.8만 |
|---|
| 2026.05.26 | ₩60,506 | ₩61,700 | ₩60,346 | ₩60,506 | 0.00% | 3만 |
|---|
| 2026.05.22 | ₩61,365 | ₩61,365 | ₩60,346 | ₩60,909 | -0.74% | 1.1만 |
|---|
| 2026.05.21 | ₩62,706 | ₩62,706 | ₩61,258 | ₩61,392 | -2.10% | 1.4만 |
|---|
| 2026.05.20 | ₩62,223 | ₩63,189 | ₩62,223 | ₩62,532 | +0.50% | 3만 |
|---|
| 2026.05.19 | ₩63,028 | ₩63,028 | ₩61,888 | ₩62,116 | -1.45% | 1.5만 |
|---|
| 2026.05.18 | ₩60,802 | ₩62,840 | ₩60,600 | ₩62,706 | +3.13% | 1.8만 |
|---|
| 2026.05.15 | ₩60,439 | ₩60,788 | ₩59,957 | ₩60,681 | +0.40% | 1.3만 |
|---|
| 2026.05.14 | ₩60,278 | ₩60,882 | ₩60,278 | ₩60,735 | +0.76% | 1.8만 |
|---|
| 2026.05.13 | ₩60,963 | ₩60,963 | ₩59,648 | ₩60,238 | -1.19% | 1.8만 |
|---|
| 2026.05.12 | ₩59,889 | ₩60,681 | ₩59,729 | ₩60,641 | +1.25% | 8.6천 |
|---|
| 2026.05.11 | ₩59,179 | ₩60,211 | ₩59,165 | ₩59,997 | +1.38% | 2.9만 |
|---|
| 2026.05.08 | ₩58,736 | ₩59,420 | ₩58,562 | ₩58,830 | +0.16% | 1.1만 |
|---|
| 2026.05.07 | ₩59,219 | ₩59,219 | ₩57,542 | ₩58,508 | -1.20% | 1.5만 |
|---|
| 2026.05.06 | ₩59,326 | ₩60,211 | ₩58,816 | ₩59,527 | +0.34% | 2.9만 |
|---|
| 2026.05.05 | ₩61,164 | ₩61,700 | ₩60,963 | ₩61,110 | -0.09% | 3.8만 |
|---|
| 2026.05.04 | ₩60,748 | ₩61,217 | ₩60,439 | ₩61,070 | +0.53% | 2.1만 |
|---|
| 2026.05.01 | ₩60,936 | ₩61,083 | ₩59,863 | ₩60,963 | +0.04% | 2.4만 |
|---|
| 2026.04.30 | ₩60,574 | ₩61,258 | ₩60,453 | ₩61,258 | +1.13% | 1.6만 |
|---|
| 2026.04.29 | ₩61,083 | ₩61,110 | ₩60,493 | ₩61,056 | -0.04% | 3만 |
|---|
| 2026.04.28 | ₩60,708 | ₩60,708 | ₩60,198 | ₩60,480 | -0.38% | 2.1만 |
|---|
| 2026.04.27 | ₩59,715 | ₩60,359 | ₩59,648 | ₩60,211 | +0.83% | 7.3만 |
|---|
| 2026.04.24 | ₩57,931 | ₩59,353 | ₩57,730 | ₩59,353 | +2.45% | 1.6만 |
|---|
| 2026.04.23 | ₩57,609 | ₩58,280 | ₩57,609 | ₩57,945 | +0.58% | 1.4만 |
|---|
| 2026.04.22 | ₩56,872 | ₩57,140 | ₩56,523 | ₩57,100 | +0.40% | 5.7만 |
|---|
| 2026.04.21 | ₩56,000 | ₩56,939 | ₩55,959 | ₩56,308 | +0.55% | 2.8만 |
|---|
| 2026.04.20 | ₩55,933 | ₩56,268 | ₩55,383 | ₩55,785 | -0.26% | 1.8만 |
|---|
| 2026.04.17 | ₩55,396 | ₩56,201 | ₩54,766 | ₩55,825 | +0.77% | 2.8만 |
|---|
| 2026.04.16 | ₩55,731 | ₩56,576 | ₩55,731 | ₩56,362 | +1.13% | 2.2만 |
|---|
| 2026.04.15 | ₩55,933 | ₩56,255 | ₩55,678 | ₩55,812 | -0.22% | 1.7만 |
|---|
| 2026.04.14 | ₩56,925 | ₩57,006 | ₩55,410 | ₩55,463 | -2.57% | 4.5만 |
|---|
| 2026.04.13 | ₩56,818 | ₩57,489 | ₩56,818 | ₩57,193 | +0.66% | 3.8만 |
|---|
| 2026.04.10 | ₩56,402 | ₩56,644 | ₩55,812 | ₩56,322 | -0.14% | 4.1만 |
|---|
| 2026.04.09 | ₩56,831 | ₩57,851 | ₩56,617 | ₩56,657 | -0.31% | 1.4만 |
|---|
| 2026.04.08 | ₩54,913 | ₩56,885 | ₩54,886 | ₩56,872 | +3.57% | 6.6만 |
|---|
| 2026.04.07 | ₩56,670 | ₩56,670 | ₩55,933 | ₩56,590 | -0.14% | 1.8만 |
|---|
| 2026.04.06 | ₩55,758 | ₩56,053 | ₩55,651 | ₩55,866 | +0.19% | 2.7만 |
|---|
| 2026.04.02 | ₩55,007 | ₩56,053 | ₩55,007 | ₩55,852 | +1.54% | 3.7만 |
|---|
| 2026.04.01 | ₩54,980 | ₩55,530 | ₩54,444 | ₩54,645 | -0.61% | 5만 |
|---|
| 2026.03.31 | ₩55,410 | ₩56,644 | ₩54,994 | ₩55,597 | +0.34% | 2.9만 |
|---|
| 2026.03.30 | ₩57,328 | ₩57,328 | ₩54,953 | ₩55,114 | -3.86% | 8.2만 |
|---|
| 2026.03.27 | ₩56,348 | ₩57,086 | ₩56,348 | ₩56,644 | +0.52% | 2.2만 |
|---|
| 2026.03.26 | ₩56,187 | ₩56,791 | ₩56,107 | ₩56,268 | +0.14% | 2.2만 |
|---|
| 2026.03.25 | ₩55,879 | ₩56,429 | ₩55,879 | ₩55,986 | +0.19% | 9만 |
|---|
| 2026.03.24 | ₩54,793 | ₩56,536 | ₩54,793 | ₩56,214 | +2.59% | 3.6만 |
|---|
| 2026.03.23 | ₩52,915 | ₩55,061 | ₩52,740 | ₩54,806 | +3.57% | 3.9만 |
|---|
| 2026.03.20 | ₩54,243 | ₩54,538 | ₩52,995 | ₩53,250 | -1.83% | 3.9만 |
|---|
| 2026.03.19 | ₩53,585 | ₩54,766 | ₩52,982 | ₩54,283 | +1.30% | 8만 |
|---|
| 2026.03.18 | ₩53,465 | ₩54,015 | ₩53,223 | ₩53,411 | -0.10% | 5.6만 |
|---|
| 2026.03.17 | ₩52,713 | ₩53,693 | ₩52,713 | ₩53,438 | +1.37% | 48.7만 |
|---|
| 2026.03.16 | ₩51,882 | ₩52,539 | ₩51,493 | ₩52,311 | +0.83% | 77만 |
|---|
| 2026.03.13 | ₩52,043 | ₩52,043 | ₩51,305 | ₩51,694 | -0.67% | 2.3만 |
|---|
| 2026.03.12 | ₩53,693 | ₩53,693 | ₩51,748 | ₩51,909 | -3.32% | 3.5만 |
|---|
| 2026.03.11 | ₩53,357 | ₩54,135 | ₩53,250 | ₩53,787 | +0.80% | 1.6만 |
|---|
| 2026.03.10 | ₩53,974 | ₩55,128 | ₩53,974 | ₩54,041 | +0.12% | 3.1만 |
|---|
| 2026.03.09 | ₩53,317 | ₩54,538 | ₩52,713 | ₩54,323 | +1.89% | 9.4만 |
|---|
| 2026.03.06 | ₩53,934 | ₩53,934 | ₩53,049 | ₩53,317 | -1.14% | 3.5만 |
|---|
| 2026.03.05 | ₩54,806 | ₩54,980 | ₩53,384 | ₩54,189 | -1.13% | 3.6만 |
|---|
| 2026.03.04 | ₩54,980 | ₩55,745 | ₩54,524 | ₩55,168 | +0.34% | 3.3만 |
|---|
| 2026.03.03 | ₩55,812 | ₩55,812 | ₩54,310 | ₩55,342 | -0.84% | 3.5만 |
|---|
| 2026.03.02 | ₩58,320 | ₩58,320 | ₩55,517 | ₩56,590 | -2.97% | 5.5만 |
|---|
| 2026.02.27 | ₩56,362 | ₩56,442 | ₩55,651 | ₩56,107 | -0.45% | 2.5만 |
|---|
| 2026.02.26 | ₩55,329 | ₩56,107 | ₩54,913 | ₩55,933 | +1.09% | 1.5만 |
|---|
| 2026.02.25 | ₩56,644 | ₩56,644 | ₩55,034 | ₩55,772 | -1.54% | 4.5만 |
|---|
| 2026.02.24 | ₩55,222 | ₩56,201 | ₩54,739 | ₩56,174 | +1.72% | 3.9만 |
|---|
| 2026.02.23 | ₩54,632 | ₩55,597 | ₩54,323 | ₩54,793 | +0.29% | 2.2만 |
|---|
| 2026.02.20 | ₩54,216 | ₩54,578 | ₩53,787 | ₩54,511 | +0.54% | 1.1만 |
|---|
| 2026.02.19 | ₩53,706 | ₩54,471 | ₩53,706 | ₩54,377 | +1.25% | 4.1만 |
|---|
| 2026.02.18 | ₩53,357 | ₩53,478 | ₩53,129 | ₩53,424 | +0.13% | 1.7만 |
|---|
| 2026.02.17 | ₩52,351 | ₩52,553 | ₩50,916 | ₩52,043 | -0.59% | 2.4만 |
|---|
| 2026.02.13 | ₩51,077 | ₩52,445 | ₩51,077 | ₩52,257 | +2.31% | 2.5만 |
|---|
| 2026.02.12 | ₩52,338 | ₩52,338 | ₩50,205 | ₩50,983 | -2.59% | 2.9만 |
|---|
| 2026.02.11 | ₩51,211 | ₩52,338 | ₩51,211 | ₩52,284 | +2.10% | 3만 |
|---|
| 2026.02.10 | ₩51,238 | ₩51,372 | ₩50,326 | ₩50,554 | -1.34% | 2.6만 |
|---|
| 2026.02.09 | ₩50,648 | ₩51,466 | ₩50,541 | ₩51,265 | +1.22% | 5.1만 |
|---|
| 2026.02.06 | ₩48,274 | ₩50,541 | ₩48,274 | ₩50,380 | +4.36% | 1.4만 |
|---|
| 2026.02.05 | ₩48,435 | ₩48,770 | ₩47,523 | ₩48,032 | -0.83% | 2.2만 |
|---|
| 2026.02.04 | ₩49,132 | ₩49,226 | ₩48,435 | ₩49,011 | -0.25% | 1.1만 |
|---|
| 2026.02.03 | ₩48,140 | ₩48,757 | ₩47,724 | ₩48,757 | +1.28% | 1.4만 |
|---|
| 2026.02.02 | ₩46,678 | ₩48,193 | ₩46,570 | ₩47,777 | +2.36% | 1.7만 |
|---|
| 2026.01.30 | ₩47,134 | ₩47,684 | ₩46,731 | ₩47,617 | +1.02% | 1.3만 |
|---|
| 2026.01.29 | ₩47,643 | ₩48,287 | ₩46,812 | ₩47,590 | -0.11% | 6.6만 |
|---|
| 2026.01.28 | ₩47,375 | ₩47,469 | ₩46,181 | ₩46,678 | -1.47% | 2.8만 |
|---|
| 2026.01.27 | ₩47,214 | ₩47,281 | ₩46,973 | ₩47,147 | -0.14% | 2만 |
|---|
| 2026.01.26 | ₩46,624 | ₩46,919 | ₩46,396 | ₩46,584 | -0.09% | 1.8만 |
|---|
| 2026.01.23 | ₩46,275 | ₩46,932 | ₩46,020 | ₩46,020 | -0.55% | 1.5만 |
|---|
| 2026.01.22 | ₩46,061 | ₩46,061 | ₩45,564 | ₩45,953 | -0.23% | 2.4만 |
|---|
| 2026.01.21 | ₩45,068 | ₩46,061 | ₩45,068 | ₩46,020 | +2.11% | 1.7만 |
|---|
| 2026.01.20 | ₩44,223 | ₩44,585 | ₩43,901 | ₩44,236 | +0.03% | 3.1만 |
|---|
| 2026.01.16 | ₩44,491 | ₩44,612 | ₩44,303 | ₩44,424 | -0.15% | 2.6만 |
|---|
| 2026.01.15 | ₩44,263 | ₩44,599 | ₩43,955 | ₩44,491 | +0.52% | 2만 |
|---|
| 2026.01.14 | ₩44,531 | ₩45,068 | ₩44,317 | ₩44,518 | -0.03% | 3.6만 |
|---|
| 2026.01.13 | ₩43,338 | ₩44,250 | ₩43,338 | ₩44,075 | +1.70% | 4.7만 |
|---|
| 2026.01.12 | ₩43,351 | ₩43,378 | ₩42,748 | ₩42,855 | -1.14% | 3.1만 |
|---|
| 2026.01.09 | ₩43,472 | ₩43,472 | ₩42,855 | ₩43,177 | -0.68% | 7.3만 |
|---|
| 2026.01.08 | ₩42,385 | ₩43,271 | ₩42,184 | ₩43,244 | +2.03% | 3.9만 |
|---|
| 2026.01.07 | ₩42,278 | ₩42,399 | ₩41,581 | ₩41,929 | -0.82% | 7.3만 |
|---|
| 2026.01.06 | ₩41,876 | ₩42,037 | ₩41,446 | ₩41,688 | -0.45% | 28만 |
|---|
| 2026.01.05 | ₩41,809 | ₩41,956 | ₩40,856 | ₩41,406 | -0.96% | 1.5만 |
|---|
| 2026.01.02 | ₩39,274 | ₩40,293 | ₩39,046 | ₩40,132 | +2.19% | 3.2천 |
|---|
| 2025.12.31 | ₩39,569 | ₩39,569 | ₩39,300 | ₩39,367 | -0.51% | 1.6천 |
|---|
| 2025.12.30 | ₩39,341 | ₩39,743 | ₩39,341 | ₩39,582 | +0.61% | 2.5천 |
|---|
| 2025.12.29 | ₩39,153 | ₩39,274 | ₩39,153 | ₩39,260 | +0.27% | 1천 |
|---|
| 2025.12.26 | ₩39,153 | ₩39,153 | ₩38,938 | ₩39,019 | -0.34% | 3.2천 |
|---|
| 2025.12.24 | ₩39,072 | ₩39,206 | ₩39,072 | ₩39,072 | 0.00% | 2.2천 |
|---|
| 2025.12.23 | ₩39,099 | ₩39,193 | ₩39,005 | ₩39,180 | +0.21% | 4.4천 |
|---|
| 2025.12.22 | ₩39,756 | ₩39,756 | ₩39,300 | ₩39,300 | -1.15% | 2.3만 |
|---|
| 2025.12.19 | ₩39,354 | ₩39,367 | ₩39,247 | ₩39,247 | -0.27% | 4.9천 |
|---|
| 2025.12.18 | ₩39,381 | ₩39,381 | ₩38,992 | ₩39,005 | -0.95% | 2.8천 |
|---|
| 2025.12.17 | ₩39,542 | ₩39,797 | ₩39,247 | ₩39,676 | +0.34% | 4.9천 |
|---|
| 2025.12.16 | ₩40,280 | ₩40,280 | ₩38,992 | ₩39,274 | -2.50% | 1.6만 |
|---|
| 2025.12.15 | ₩40,856 | ₩40,950 | ₩40,601 | ₩40,843 | -0.03% | 9.1천 |
|---|
| 2025.12.12 | ₩41,996 | ₩42,023 | ₩40,910 | ₩41,004 | -2.36% | 6.7천 |
|---|
| 2025.12.11 | ₩41,782 | ₩41,822 | ₩41,554 | ₩41,795 | +0.03% | 6.2천 |
|---|
| 2025.12.10 | ₩41,554 | ₩41,996 | ₩41,165 | ₩41,728 | +0.42% | 2.3만 |
|---|
| 2025.12.09 | ₩41,594 | ₩41,688 | ₩41,446 | ₩41,607 | +0.03% | 3.4천 |
|---|
| 2025.12.08 | ₩41,607 | ₩41,849 | ₩41,232 | ₩41,286 | -0.77% | 1.2만 |
|---|
| 2025.12.05 | ₩42,332 | ₩42,372 | ₩41,701 | ₩41,755 | -1.36% | 1.8만 |
|---|
| 2025.12.04 | ₩41,701 | ₩42,090 | ₩41,688 | ₩41,916 | +0.51% | 2.5만 |
|---|
| 2025.12.03 | ₩40,736 | ₩41,903 | ₩40,736 | ₩41,903 | +2.86% | 1.4만 |
|---|
| 2025.12.02 | ₩39,756 | ₩40,387 | ₩39,756 | ₩40,320 | +1.42% | 8.5천 |
|---|
| 2025.12.01 | ₩40,239 | ₩40,736 | ₩40,172 | ₩40,306 | +0.17% | 7.8천 |
|---|
| 2025.11.28 | ₩39,837 | ₩40,347 | ₩39,837 | ₩40,105 | +0.67% | 2천 |
|---|
| 2025.11.26 | ₩39,877 | ₩40,199 | ₩39,743 | ₩39,743 | -0.34% | 1.3만 |
|---|
| 2025.11.25 | ₩39,502 | ₩39,730 | ₩39,233 | ₩39,730 | +0.58% | 2.1천 |
|---|
| 2025.11.24 | ₩39,582 | ₩39,649 | ₩39,247 | ₩39,649 | +0.17% | 1.7천 |
|---|
| 2025.11.21 | ₩38,536 | ₩39,649 | ₩38,469 | ₩39,649 | +2.89% | 1.6만 |
|---|
| 2025.11.20 | ₩39,797 | ₩40,320 | ₩38,683 | ₩38,683 | -2.80% | 5.3천 |
|---|
| 2025.11.19 | ₩39,354 | ₩39,783 | ₩39,260 | ₩39,676 | +0.82% | 5.9천 |
|---|
| 2025.11.18 | ₩39,274 | ₩40,239 | ₩39,274 | ₩40,078 | +2.05% | 1만 |
|---|
| 2025.11.17 | ₩40,481 | ₩40,521 | ₩39,609 | ₩39,609 | -2.15% | 1.1만 |
|---|
| 2025.11.14 | ₩39,287 | ₩40,481 | ₩39,233 | ₩40,293 | +2.56% | 7.7천 |
|---|
| 2025.11.13 | ₩40,119 | ₩40,212 | ₩39,488 | ₩39,582 | -1.34% | 4.1천 |
|---|
| 2025.11.12 | ₩40,682 | ₩40,682 | ₩39,810 | ₩39,810 | -2.14% | 7.4천 |
|---|
| 2025.11.11 | ₩40,494 | ₩41,205 | ₩40,494 | ₩40,803 | +0.76% | 1.7만 |
|---|
| 2025.11.10 | ₩39,944 | ₩40,454 | ₩39,756 | ₩40,373 | +1.07% | 9.3천 |
|---|
| 2025.11.07 | ₩39,622 | ₩39,837 | ₩39,300 | ₩39,837 | +0.54% | 7.4천 |
|---|
| 2025.11.06 | ₩40,186 | ₩40,186 | ₩39,502 | ₩39,756 | -1.07% | 1.9천 |
|---|
| 2025.11.05 | ₩39,730 | ₩40,038 | ₩39,730 | ₩39,823 | +0.24% | 2.6천 |
|---|
| 2025.11.04 | ₩39,730 | ₩39,850 | ₩39,408 | ₩39,408 | -0.81% | 4.6천 |
|---|
| 2025.11.03 | ₩40,105 | ₩40,615 | ₩39,904 | ₩40,534 | +1.07% | 1.3만 |
|---|
| 2025.10.31 | ₩40,038 | ₩40,105 | ₩39,783 | ₩40,011 | -0.07% | 1.8천 |
|---|
| 2025.10.30 | ₩39,756 | ₩40,682 | ₩39,756 | ₩40,105 | +0.88% | 8.8천 |
|---|
| 2025.10.29 | ₩39,636 | ₩40,280 | ₩39,582 | ₩40,092 | +1.15% | 1.5만 |
|---|
| 2025.10.28 | ₩39,139 | ₩39,139 | ₩38,858 | ₩39,086 | -0.14% | 5.4천 |
|---|
| 2025.10.27 | ₩39,220 | ₩39,327 | ₩38,885 | ₩38,925 | -0.75% | 6.5천 |
|---|
| 2025.10.24 | ₩39,502 | ₩39,609 | ₩38,777 | ₩38,777 | -1.83% | 9.2천 |
|---|
| 2025.10.23 | ₩37,999 | ₩39,233 | ₩37,999 | ₩39,180 | +3.11% | 1.9만 |
|---|
| 2025.10.22 | ₩37,114 | ₩37,570 | ₩36,859 | ₩37,302 | +0.51% | 4.6천 |
|---|
| 2025.10.21 | ₩36,658 | ₩36,792 | ₩36,551 | ₩36,564 | -0.26% | 2.3천 |
|---|
| 2025.10.20 | ₩35,759 | ₩36,350 | ₩35,759 | ₩36,350 | +1.65% | 3.7천 |
|---|
| 2025.10.17 | ₩35,008 | ₩35,679 | ₩35,008 | ₩35,598 | +1.69% | 9천 |
|---|
| 2025.10.16 | ₩35,424 | ₩35,478 | ₩34,820 | ₩35,062 | -1.02% | 2.1천 |
|---|
| 2025.10.15 | ₩35,183 | ₩35,679 | ₩35,115 | ₩35,263 | +0.23% | 2.6천 |
|---|
| 2025.10.14 | ₩34,431 | ₩34,887 | ₩34,418 | ₩34,794 | +1.05% | 4.9천 |
|---|
| 2025.10.13 | ₩34,807 | ₩34,981 | ₩34,512 | ₩34,981 | +0.50% | 3.9천 |
|---|
| 2025.10.10 | ₩35,357 | ₩35,370 | ₩34,284 | ₩34,284 | -3.03% | 1.8만 |
|---|