시장 데이터를 불러오는 중
전체 종목
Invesco China Technology ETF 과거 주가
Invesco China Technology ETF · CQQQ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco China Technology ETF · CQQQ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩58,369 | ₩58,986 | ₩58,343 | ₩58,839 | +0.80% | 39.4만 |
| 2026.10.08 | ₩57,913 | ₩58,061 | ₩57,538 | ₩57,753 | -0.28% | 152만 |
| 2026.10.07 | ₩59,402 | ₩59,630 | ₩59,134 | ₩59,590 | +0.32% | 132.4만 |
| 2026.10.06 | ₩60,421 | ₩60,461 | ₩60,019 | ₩60,381 | -0.07% | 126만 |
| 2026.10.05 | ₩59,523 | ₩60,488 | ₩59,375 | ₩60,408 | +1.49% | 62.3만 |
| 2026.10.02 | ₩59,161 | ₩59,335 | ₩58,745 | ₩58,959 | -0.34% | 70.2만 |
| 2026.10.01 | ₩60,113 | ₩60,528 | ₩59,536 | ₩59,737 | -0.62% | 76.5만 |
| 2026.09.30 | ₩60,421 | ₩60,475 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,206 |
| -0.36% |
| 134.9만 |
| 2026.09.29 | ₩60,756 | ₩60,877 | ₩60,300 | ₩60,568 | -0.31% | 47.5만 |
|---|
| 2026.09.28 | ₩60,729 | ₩61,185 | ₩60,676 | ₩60,890 | +0.26% | 102.1만 |
|---|
| 2026.09.25 | ₩62,258 | ₩62,352 | ₩61,936 | ₩62,271 | +0.02% | 66.5만 |
|---|
| 2026.09.24 | ₩62,580 | ₩62,848 | ₩62,124 | ₩62,459 | -0.19% | 48.8만 |
|---|
| 2026.09.23 | ₩63,626 | ₩63,693 | ₩62,982 | ₩63,197 | -0.67% | 71.5만 |
|---|
| 2026.09.22 | ₩64,430 | ₩64,672 | ₩64,082 | ₩64,403 | -0.04% | 73.6만 |
|---|
| 2026.09.21 | ₩63,974 | ₩64,417 | ₩63,585 | ₩64,283 | +0.48% | 68.2만 |
|---|
| 2026.09.18 | ₩62,875 | ₩63,237 | ₩62,660 | ₩63,130 | +0.41% | 52.9만 |
|---|
| 2026.09.17 | ₩62,271 | ₩62,285 | ₩61,963 | ₩62,043 | -0.37% | 79.1만 |
|---|
| 2026.09.16 | ₩62,405 | ₩62,446 | ₩61,655 | ₩61,923 | -0.77% | 63.4만 |
|---|
| 2026.09.15 | ₩62,030 | ₩62,124 | ₩61,588 | ₩61,829 | -0.32% | 57.4만 |
|---|
| 2026.09.14 | ₩61,641 | ₩62,271 | ₩61,413 | ₩61,896 | +0.41% | 357.4만 |
|---|
| 2026.09.11 | ₩62,298 | ₩62,486 | ₩62,070 | ₩62,124 | -0.28% | 81.5만 |
|---|
| 2026.09.10 | ₩62,137 | ₩62,137 | ₩61,695 | ₩61,722 | -0.67% | 71.5만 |
|---|
| 2026.09.09 | ₩63,358 | ₩63,358 | ₩62,727 | ₩62,768 | -0.93% | 65.9만 |
|---|
| 2026.09.08 | ₩63,813 | ₩63,921 | ₩63,492 | ₩63,612 | -0.32% | 66.2만 |
|---|
| 2026.09.04 | ₩64,283 | ₩64,685 | ₩64,243 | ₩64,658 | +0.58% | 57.2만 |
|---|
| 2026.09.03 | ₩64,068 | ₩64,551 | ₩63,746 | ₩64,430 | +0.57% | 91.5만 |
|---|
| 2026.09.02 | ₩64,551 | ₩64,779 | ₩64,484 | ₩64,578 | +0.04% | 53.1만 |
|---|
| 2026.09.01 | ₩64,940 | ₩65,208 | ₩64,444 | ₩64,645 | -0.45% | 125.4만 |
|---|
| 2026.08.31 | ₩66,442 | ₩66,535 | ₩65,878 | ₩65,892 | -0.83% | 55.8만 |
|---|
| 2026.08.28 | ₩65,919 | ₩66,294 | ₩65,436 | ₩65,624 | -0.45% | 74만 |
|---|
| 2026.08.27 | ₩65,704 | ₩65,825 | ₩65,516 | ₩65,731 | +0.04% | 70.9만 |
|---|
| 2026.08.26 | ₩64,511 | ₩64,846 | ₩64,363 | ₩64,497 | -0.02% | 26.4만 |
|---|
| 2026.08.25 | ₩64,269 | ₩64,591 | ₩64,082 | ₩64,551 | +0.44% | 44.3만 |
|---|
| 2026.08.24 | ₩64,484 | ₩64,658 | ₩64,055 | ₩64,323 | -0.25% | 89.7만 |
|---|
| 2026.08.21 | ₩66,455 | ₩66,723 | ₩65,825 | ₩66,200 | -0.38% | 127.2만 |
|---|
| 2026.08.20 | ₩65,718 | ₩65,744 | ₩65,235 | ₩65,610 | -0.16% | 93.2만 |
|---|
| 2026.08.19 | ₩66,710 | ₩66,737 | ₩66,147 | ₩66,388 | -0.48% | 46.3만 |
|---|
| 2026.08.18 | ₩68,185 | ₩68,493 | ₩67,514 | ₩67,715 | -0.69% | 93.3만 |
|---|
| 2026.08.17 | ₩69,499 | ₩69,646 | ₩69,231 | ₩69,445 | -0.08% | 73.9만 |
|---|
| 2026.08.14 | ₩68,010 | ₩68,386 | ₩67,943 | ₩68,225 | +0.32% | 36.3만 |
|---|
| 2026.08.13 | ₩69,070 | ₩69,271 | ₩68,332 | ₩68,453 | -0.89% | 100.9만 |
|---|
| 2026.08.12 | ₩69,955 | ₩70,102 | ₩69,378 | ₩69,593 | -0.52% | 79.7만 |
|---|
| 2026.08.11 | ₩69,807 | ₩69,968 | ₩69,378 | ₩69,499 | -0.44% | 39.1만 |
|---|
| 2026.08.10 | ₩70,665 | ₩71,014 | ₩70,424 | ₩70,893 | +0.32% | 25.5만 |
|---|
| 2026.08.07 | ₩71,095 | ₩71,390 | ₩70,853 | ₩71,175 | +0.11% | 34.4만 |
|---|
| 2026.08.06 | ₩69,874 | ₩70,223 | ₩69,633 | ₩69,968 | +0.13% | 22.8만 |
|---|
| 2026.08.05 | ₩70,572 | ₩70,612 | ₩69,713 | ₩69,754 | -1.16% | 68.2만 |
|---|
| 2026.08.04 | ₩68,372 | ₩69,418 | ₩68,010 | ₩69,311 | +1.37% | 91만 |
|---|
| 2026.08.03 | ₩67,099 | ₩67,420 | ₩66,777 | ₩67,300 | +0.30% | 60.9만 |
|---|
| 2026.07.31 | ₩67,286 | ₩67,555 | ₩66,710 | ₩67,447 | +0.24% | 123.1만 |
|---|
| 2026.07.30 | ₩65,865 | ₩66,696 | ₩65,355 | ₩66,576 | +1.08% | 244.4만 |
|---|
| 2026.07.29 | ₩66,884 | ₩68,064 | ₩66,737 | ₩66,938 | +0.08% | 51.5만 |
|---|
| 2026.07.28 | ₩66,884 | ₩67,152 | ₩66,227 | ₩66,857 | -0.04% | 83.3만 |
|---|
| 2026.07.27 | ₩68,453 | ₩68,735 | ₩67,943 | ₩68,507 | +0.08% | 176.2만 |
|---|
| 2026.07.24 | ₩67,327 | ₩67,528 | ₩66,830 | ₩66,884 | -0.66% | 77.7만 |
|---|
| 2026.07.23 | ₩68,104 | ₩68,104 | ₩67,045 | ₩67,581 | -0.77% | 99.5만 |
|---|
| 2026.07.22 | ₩69,123 | ₩69,217 | ₩68,815 | ₩68,989 | -0.19% | 51.6만 |
|---|
| 2026.07.21 | ₩70,424 | ₩70,491 | ₩70,022 | ₩70,196 | -0.32% | 209.4만 |
|---|
| 2026.07.20 | ₩68,064 | ₩68,346 | ₩67,608 | ₩67,622 | -0.65% | 83.3만 |
|---|
| 2026.07.17 | ₩67,286 | ₩67,662 | ₩66,750 | ₩67,474 | +0.28% | 199.3만 |
|---|
| 2026.07.16 | ₩71,416 | ₩71,698 | ₩70,974 | ₩71,081 | -0.47% | 65.2만 |
|---|
| 2026.07.15 | ₩71,899 | ₩72,771 | ₩71,805 | ₩72,127 | +0.32% | 33.5만 |
|---|
| 2026.07.14 | ₩72,355 | ₩72,865 | ₩72,100 | ₩72,422 | +0.09% | 154.2만 |
|---|
| 2026.07.13 | ₩71,939 | ₩72,087 | ₩71,095 | ₩71,336 | -0.84% | 103만 |
|---|
| 2026.07.10 | ₩74,447 | ₩74,943 | ₩74,366 | ₩74,608 | +0.22% | 132만 |
|---|
| 2026.07.09 | ₩75,613 | ₩76,699 | ₩75,613 | ₩76,659 | +1.38% | 329.4만 |
|---|
| 2026.07.08 | ₩73,656 | ₩74,071 | ₩73,079 | ₩73,441 | -0.29% | 118.7만 |
|---|
| 2026.07.07 | ₩72,797 | ₩73,092 | ₩71,980 | ₩72,328 | -0.64% | 118.4만 |
|---|
| 2026.07.06 | ₩72,771 | ₩73,294 | ₩72,583 | ₩72,999 | +0.31% | 39.6만 |
|---|
| 2026.07.02 | ₩73,387 | ₩73,481 | ₩71,845 | ₩72,395 | -1.35% | 281.3만 |
|---|
| 2026.07.01 | ₩75,238 | ₩77,196 | ₩75,238 | ₩76,418 | +1.57% | 552.9만 |
|---|
| 2026.06.30 | ₩76,136 | ₩76,874 | ₩75,680 | ₩76,472 | +0.44% | 186.5만 |
|---|
| 2026.06.29 | ₩73,682 | ₩74,420 | ₩73,428 | ₩74,299 | +0.84% | 101.3만 |
|---|
| 2026.06.26 | ₩71,658 | ₩72,932 | ₩71,537 | ₩72,663 | +1.40% | 50.7만 |
|---|
| 2026.06.25 | ₩74,058 | ₩74,272 | ₩72,985 | ₩73,334 | -0.98% | 77.5만 |
|---|
| 2026.06.24 | ₩72,315 | ₩73,012 | ₩72,207 | ₩72,435 | +0.17% | 69.8만 |
|---|
| 2026.06.23 | ₩71,564 | ₩72,395 | ₩71,470 | ₩71,805 | +0.34% | 159.2만 |
|---|
| 2026.06.22 | ₩73,750 | ₩74,353 | ₩73,656 | ₩73,870 | +0.16% | 89.7만 |
|---|
| 2026.06.18 | ₩73,857 | ₩74,071 | ₩73,669 | ₩73,857 | 0.00% | 60.8만 |
|---|
| 2026.06.17 | ₩72,744 | ₩73,414 | ₩71,926 | ₩72,006 | -1.01% | 155.4만 |
|---|
| 2026.06.16 | ₩71,068 | ₩71,349 | ₩70,719 | ₩70,786 | -0.40% | 68만 |
|---|
| 2026.06.15 | ₩71,725 | ₩72,154 | ₩71,537 | ₩71,953 | +0.32% | 80.5만 |
|---|
| 2026.06.12 | ₩68,882 | ₩69,244 | ₩68,480 | ₩68,788 | -0.14% | 82.6만 |
|---|
| 2026.06.11 | ₩68,386 | ₩69,740 | ₩67,984 | ₩69,673 | +1.88% | 125.3만 |
|---|
| 2026.06.10 | ₩68,949 | ₩69,660 | ₩68,359 | ₩68,788 | -0.23% | 344.5만 |
|---|
| 2026.06.09 | ₩70,169 | ₩70,558 | ₩68,118 | ₩69,325 | -1.20% | 130.9만 |
|---|
| 2026.06.08 | ₩68,319 | ₩68,426 | ₩67,715 | ₩67,796 | -0.77% | 93.3만 |
|---|
| 2026.06.05 | ₩70,464 | ₩70,464 | ₩68,225 | ₩68,533 | -2.74% | 182.4만 |
|---|
| 2026.06.04 | ₩72,207 | ₩72,704 | ₩71,966 | ₩72,181 | -0.04% | 40.8만 |
|---|
| 2026.06.03 | ₩72,167 | ₩72,181 | ₩71,390 | ₩71,443 | -1.00% | 52.5만 |
|---|
| 2026.06.02 | ₩72,502 | ₩73,133 | ₩72,288 | ₩72,529 | +0.04% | 165.6만 |
|---|
| 2026.06.01 | ₩69,727 | ₩70,478 | ₩69,405 | ₩70,142 | +0.60% | 141.6만 |
|---|
| 2026.05.29 | ₩70,800 | ₩71,416 | ₩70,451 | ₩70,800 | 0.00% | 256.8만 |
|---|
| 2026.05.28 | ₩71,215 | ₩72,556 | ₩71,215 | ₩72,288 | +1.51% | 149.3만 |
|---|
| 2026.05.27 | ₩71,966 | ₩72,248 | ₩71,738 | ₩72,006 | +0.06% | 117.4만 |
|---|
| 2026.05.26 | ₩72,945 | ₩73,280 | ₩72,596 | ₩73,106 | +0.22% | 96.1만 |
|---|
| 2026.05.22 | ₩70,102 | ₩71,041 | ₩70,022 | ₩70,759 | +0.94% | 95.9만 |
|---|
| 2026.05.21 | ₩69,874 | ₩70,867 | ₩69,526 | ₩70,585 | +1.02% | 143만 |
|---|
| 2026.05.20 | ₩71,845 | ₩72,315 | ₩71,148 | ₩71,966 | +0.17% | 159.1만 |
|---|
| 2026.05.19 | ₩70,518 | ₩70,974 | ₩70,183 | ₩70,732 | +0.30% | 101만 |
|---|
| 2026.05.18 | ₩70,598 | ₩70,639 | ₩69,687 | ₩70,022 | -0.82% | 202.2만 |
|---|
| 2026.05.15 | ₩70,062 | ₩70,142 | ₩69,432 | ₩69,646 | -0.59% | 183.5만 |
|---|
| 2026.05.14 | ₩72,409 | ₩72,409 | ₩71,363 | ₩71,845 | -0.78% | 256.2만 |
|---|
| 2026.05.13 | ₩73,106 | ₩75,721 | ₩72,757 | ₩75,466 | +3.23% | 464.4만 |
|---|
| 2026.05.12 | ₩72,704 | ₩72,717 | ₩71,229 | ₩71,953 | -1.03% | 136.1만 |
|---|
| 2026.05.11 | ₩73,119 | ₩73,656 | ₩73,012 | ₩73,414 | +0.40% | 127.2만 |
|---|
| 2026.05.08 | ₩72,342 | ₩72,717 | ₩71,577 | ₩71,926 | -0.57% | 227.9만 |
|---|
| 2026.05.07 | ₩72,114 | ₩72,556 | ₩71,188 | ₩71,349 | -1.06% | 144.8만 |
|---|
| 2026.05.06 | ₩70,277 | ₩71,886 | ₩69,968 | ₩71,792 | +2.16% | 298만 |
|---|
| 2026.05.05 | ₩68,507 | ₩68,681 | ₩68,332 | ₩68,413 | -0.14% | 31.9만 |
|---|
| 2026.05.04 | ₩68,775 | ₩68,882 | ₩67,970 | ₩68,413 | -0.53% | 101.8만 |
|---|
| 2026.05.01 | ₩68,359 | ₩69,177 | ₩68,359 | ₩68,600 | +0.35% | 30.6만 |
|---|
| 2026.04.30 | ₩67,260 | ₩68,533 | ₩67,072 | ₩68,399 | +1.69% | 100.3만 |
|---|
| 2026.04.29 | ₩66,495 | ₩66,495 | ₩65,597 | ₩65,811 | -1.03% | 36.8만 |
|---|
| 2026.04.28 | ₩66,388 | ₩66,388 | ₩65,959 | ₩66,200 | -0.28% | 42.1만 |
|---|
| 2026.04.27 | ₩67,487 | ₩67,943 | ₩67,219 | ₩67,367 | -0.18% | 122.4만 |
|---|
| 2026.04.24 | ₩66,589 | ₩67,192 | ₩66,348 | ₩67,125 | +0.81% | 94.8만 |
|---|
| 2026.04.23 | ₩66,562 | ₩66,616 | ₩65,382 | ₩66,013 | -0.83% | 56.8만 |
|---|
| 2026.04.22 | ₩67,192 | ₩67,447 | ₩66,951 | ₩67,353 | +0.24% | 36.6만 |
|---|
| 2026.04.21 | ₩67,380 | ₩67,514 | ₩65,959 | ₩66,147 | -1.83% | 63.5만 |
|---|
| 2026.04.20 | ₩67,957 | ₩68,024 | ₩67,487 | ₩67,957 | 0.00% | 61.1만 |
|---|
| 2026.04.17 | ₩67,850 | ₩68,413 | ₩67,729 | ₩67,729 | -0.18% | 133.7만 |
|---|
| 2026.04.16 | ₩66,589 | ₩66,938 | ₩66,093 | ₩66,321 | -0.40% | 76.1만 |
|---|
| 2026.04.15 | ₩65,262 | ₩65,650 | ₩65,087 | ₩65,637 | +0.58% | 40.3만 |
|---|
| 2026.04.14 | ₩65,168 | ₩65,986 | ₩65,168 | ₩65,798 | +0.97% | 49.8만 |
|---|
| 2026.04.13 | ₩63,639 | ₩64,658 | ₩63,639 | ₩64,591 | +1.50% | 24.6만 |
|---|
| 2026.04.10 | ₩64,135 | ₩64,377 | ₩63,733 | ₩63,867 | -0.42% | 52.2만 |
|---|
| 2026.04.09 | ₩63,612 | ₩63,760 | ₩62,835 | ₩63,572 | -0.06% | 39.1만 |
|---|
| 2026.04.08 | ₩64,296 | ₩64,859 | ₩63,867 | ₩64,108 | -0.29% | 134.3만 |
|---|
| 2026.04.07 | ₩60,327 | ₩60,542 | ₩59,576 | ₩60,515 | +0.31% | 169.2만 |
|---|
| 2026.04.06 | ₩60,341 | ₩60,917 | ₩60,260 | ₩60,555 | +0.36% | 31.3만 |
|---|
| 2026.04.02 | ₩59,469 | ₩60,716 | ₩59,402 | ₩60,542 | +1.80% | 49.7만 |
|---|
| 2026.04.01 | ₩61,507 | ₩62,003 | ₩61,319 | ₩61,520 | +0.02% | 184.9만 |
|---|
| 2026.03.31 | ₩59,777 | ₩61,762 | ₩59,549 | ₩61,708 | +3.23% | 229.1만 |
|---|
| 2026.03.30 | ₩60,501 | ₩60,796 | ₩59,751 | ₩59,965 | -0.89% | 176.2만 |
|---|
| 2026.03.27 | ₩60,971 | ₩60,971 | ₩60,206 | ₩60,421 | -0.90% | 34.3만 |
|---|
| 2026.03.26 | ₩61,333 | ₩61,869 | ₩60,716 | ₩60,823 | -0.83% | 58.8만 |
|---|
| 2026.03.25 | ₩63,532 | ₩64,108 | ₩63,331 | ₩63,518 | -0.02% | 68.7만 |
|---|
| 2026.03.24 | ₩61,427 | ₩61,896 | ₩61,279 | ₩61,494 | +0.11% | 94.1만 |
|---|
| 2026.03.23 | ₩62,124 | ₩62,727 | ₩61,561 | ₩61,883 | -0.39% | 106.5만 |
|---|
| 2026.03.20 | ₩63,599 | ₩63,599 | ₩61,614 | ₩61,829 | -2.78% | 124.5만 |
|---|
| 2026.03.19 | ₩64,001 | ₩64,953 | ₩63,438 | ₩64,538 | +0.84% | 74.2만 |
|---|
| 2026.03.18 | ₩66,093 | ₩66,388 | ₩65,087 | ₩65,114 | -1.48% | 355.5만 |
|---|
| 2026.03.17 | ₩66,737 | ₩66,750 | ₩66,066 | ₩66,133 | -0.90% | 33.3만 |
|---|
| 2026.03.16 | ₩67,260 | ₩67,501 | ₩67,045 | ₩67,125 | -0.20% | 53.6만 |
|---|
| 2026.03.13 | ₩66,589 | ₩67,005 | ₩65,919 | ₩66,053 | -0.81% | 66.8만 |
|---|
| 2026.03.12 | ₩66,777 | ₩67,018 | ₩66,039 | ₩66,187 | -0.88% | 106.4만 |
|---|
| 2026.03.11 | ₩67,836 | ₩67,930 | ₩66,991 | ₩67,380 | -0.67% | 72.7만 |
|---|
| 2026.03.10 | ₩67,957 | ₩69,579 | ₩67,903 | ₩68,305 | +0.51% | 105.3만 |
|---|
| 2026.03.09 | ₩65,838 | ₩67,501 | ₩65,248 | ₩67,380 | +2.34% | 160.2만 |
|---|
| 2026.03.06 | ₩65,275 | ₩65,865 | ₩64,993 | ₩65,409 | +0.21% | 329.3만 |
|---|
| 2026.03.05 | ₩65,637 | ₩66,053 | ₩64,806 | ₩65,355 | -0.43% | 113.9만 |
|---|
| 2026.03.04 | ₩65,986 | ₩66,629 | ₩65,718 | ₩66,415 | +0.65% | 178.2만 |
|---|
| 2026.03.03 | ₩64,363 | ₩65,382 | ₩63,384 | ₩65,154 | +1.23% | 273.4만 |
|---|
| 2026.03.02 | ₩67,447 | ₩68,667 | ₩67,313 | ₩68,480 | +1.53% | 169.1만 |
|---|
| 2026.02.27 | ₩70,062 | ₩70,317 | ₩69,673 | ₩69,821 | -0.34% | 79.8만 |
|---|
| 2026.02.26 | ₩70,585 | ₩70,665 | ₩69,459 | ₩70,102 | -0.68% | 84.9만 |
|---|
| 2026.02.25 | ₩71,309 | ₩71,550 | ₩70,907 | ₩71,470 | +0.23% | 89.4만 |
|---|
| 2026.02.24 | ₩70,518 | ₩71,416 | ₩70,357 | ₩71,175 | +0.93% | 183.4만 |
|---|
| 2026.02.23 | ₩72,167 | ₩72,355 | ₩71,282 | ₩71,443 | -1.00% | 33.7만 |
|---|
| 2026.02.20 | ₩70,210 | ₩72,060 | ₩69,915 | ₩71,805 | +2.27% | 69만 |
|---|
| 2026.02.19 | ₩71,550 | ₩71,752 | ₩71,229 | ₩71,644 | +0.13% | 24.5만 |
|---|
| 2026.02.18 | ₩71,926 | ₩72,449 | ₩71,819 | ₩71,980 | +0.07% | 64.8만 |
|---|
| 2026.02.17 | ₩71,336 | ₩71,752 | ₩70,880 | ₩71,416 | +0.11% | 36.2만 |
|---|
| 2026.02.13 | ₩70,598 | ₩71,470 | ₩70,370 | ₩71,282 | +0.97% | 116.5만 |
|---|
| 2026.02.12 | ₩72,221 | ₩72,261 | ₩70,210 | ₩70,531 | -2.34% | 149.6만 |
|---|
| 2026.02.11 | ₩72,275 | ₩72,409 | ₩71,443 | ₩72,328 | +0.07% | 111.4만 |
|---|
| 2026.02.10 | ₩72,516 | ₩72,905 | ₩72,194 | ₩72,435 | -0.11% | 110.3만 |
|---|
| 2026.02.09 | ₩72,073 | ₩72,730 | ₩71,805 | ₩72,529 | +0.63% | 76.4만 |
|---|
| 2026.02.06 | ₩70,974 | ₩72,181 | ₩70,880 | ₩72,140 | +1.64% | 156.7만 |
|---|
| 2026.02.05 | ₩70,880 | ₩71,095 | ₩69,794 | ₩69,928 | -1.34% | 356.3만 |
|---|
| 2026.02.04 | ₩71,497 | ₩71,577 | ₩69,915 | ₩70,397 | -1.54% | 284.4만 |
|---|
| 2026.02.03 | ₩73,106 | ₩73,361 | ₩71,926 | ₩72,704 | -0.55% | 238.6만 |
|---|
| 2026.02.02 | ₩73,830 | ₩73,910 | ₩73,361 | ₩73,562 | -0.36% | 73.9만 |
|---|
| 2026.01.30 | ₩75,761 | ₩75,935 | ₩74,353 | ₩74,822 | -1.24% | 84.8만 |
|---|
| 2026.01.29 | ₩77,115 | ₩77,276 | ₩75,278 | ₩76,364 | -0.97% | 129.4만 |
|---|
| 2026.01.28 | ₩78,215 | ₩78,215 | ₩77,303 | ₩77,517 | -0.89% | 125.4만 |
|---|
| 2026.01.27 | ₩77,531 | ₩77,611 | ₩77,196 | ₩77,437 | -0.12% | 267.1만 |
|---|
| 2026.01.26 | ₩76,472 | ₩76,820 | ₩76,150 | ₩76,619 | +0.19% | 92.2만 |
|---|
| 2026.01.23 | ₩77,276 | ₩77,571 | ₩76,686 | ₩77,450 | +0.23% | 76.6만 |
|---|
| 2026.01.22 | ₩77,088 | ₩77,437 | ₩76,767 | ₩76,887 | -0.26% | 116.3만 |
|---|
| 2026.01.21 | ₩76,539 | ₩76,941 | ₩75,841 | ₩76,606 | +0.09% | 119.4만 |
|---|
| 2026.01.20 | ₩74,728 | ₩74,970 | ₩73,991 | ₩74,085 | -0.86% | 101만 |
|---|
| 2026.01.16 | ₩77,075 | ₩77,075 | ₩75,868 | ₩76,270 | -1.04% | 64.9만 |
|---|
| 2026.01.15 | ₩77,209 | ₩77,544 | ₩76,458 | ₩77,142 | -0.09% | 96.8만 |
|---|
| 2026.01.14 | ₩76,860 | ₩76,968 | ₩76,485 | ₩76,954 | +0.12% | 204.6만 |
|---|
| 2026.01.13 | ₩76,767 | ₩77,102 | ₩75,935 | ₩76,337 | -0.56% | 274.1만 |
|---|
| 2026.01.12 | ₩77,652 | ₩79,006 | ₩77,571 | ₩78,966 | +1.69% | 127.4만 |
|---|
| 2026.01.09 | ₩75,667 | ₩75,694 | ₩74,970 | ₩75,560 | -0.14% | 99.7만 |
|---|
| 2026.01.08 | ₩74,192 | ₩74,849 | ₩74,192 | ₩74,809 | +0.83% | 95만 |
|---|
| 2026.01.07 | ₩74,661 | ₩74,755 | ₩74,272 | ₩74,313 | -0.47% | 102.7만 |
|---|
| 2026.01.06 | ₩75,037 | ₩75,466 | ₩74,862 | ₩74,876 | -0.21% | 227.8만 |
|---|
| 2026.01.05 | ₩73,267 | ₩74,702 | ₩73,052 | ₩74,648 | +1.89% | 304.9만 |
|---|
| 2026.01.02 | ₩72,275 | ₩73,025 | ₩72,248 | ₩72,851 | +0.80% | 219.5만 |
|---|
| 2025.12.31 | ₩70,169 | ₩70,169 | ₩69,512 | ₩69,727 | -0.63% | 36.9만 |
|---|
| 2025.12.30 | ₩70,183 | ₩70,464 | ₩70,116 | ₩70,169 | -0.02% | 58.1만 |
|---|
| 2025.12.29 | ₩69,137 | ₩69,579 | ₩69,030 | ₩69,552 | +0.60% | 82.9만 |
|---|
| 2025.12.26 | ₩69,740 | ₩70,089 | ₩69,405 | ₩70,035 | +0.42% | 118만 |
|---|
| 2025.12.24 | ₩69,392 | ₩69,754 | ₩69,150 | ₩69,593 | +0.29% | 20.5만 |
|---|
| 2025.12.23 | ₩68,936 | ₩69,257 | ₩68,667 | ₩69,137 | +0.29% | 42.9만 |
|---|
| 2025.12.22 | ₩69,123 | ₩69,727 | ₩68,989 | ₩69,485 | +0.52% | 159.5만 |
|---|
| 2025.12.19 | ₩69,780 | ₩70,317 | ₩69,767 | ₩69,888 | +0.15% | 30.7만 |
|---|
| 2025.12.18 | ₩69,284 | ₩69,566 | ₩68,962 | ₩69,056 | -0.33% | 46.4만 |
|---|
| 2025.12.17 | ₩69,780 | ₩70,075 | ₩68,627 | ₩68,667 | -1.59% | 204.4만 |
|---|
| 2025.12.16 | ₩68,627 | ₩68,936 | ₩68,386 | ₩68,815 | +0.27% | 86.6만 |
|---|
| 2025.12.15 | ₩69,995 | ₩69,995 | ₩69,150 | ₩69,231 | -1.09% | 44.1만 |
|---|
| 2025.12.12 | ₩71,282 | ₩71,550 | ₩70,330 | ₩70,478 | -1.13% | 85.1만 |
|---|
| 2025.12.11 | ₩70,719 | ₩71,041 | ₩70,196 | ₩70,920 | +0.28% | 89.8만 |
|---|
| 2025.12.10 | ₩71,054 | ₩71,685 | ₩70,826 | ₩71,403 | +0.49% | 34만 |
|---|
| 2025.12.09 | ₩71,027 | ₩71,027 | ₩70,585 | ₩70,880 | -0.21% | 48.1만 |
|---|
| 2025.12.08 | ₩71,564 | ₩71,738 | ₩71,376 | ₩71,537 | -0.04% | 59.6만 |
|---|
| 2025.12.05 | ₩70,826 | ₩71,202 | ₩70,800 | ₩70,960 | +0.19% | 134.4만 |
|---|
| 2025.12.04 | ₩70,116 | ₩70,116 | ₩69,713 | ₩69,968 | -0.21% | 111.5만 |
|---|
| 2025.12.03 | ₩69,217 | ₩69,378 | ₩69,030 | ₩69,257 | +0.06% | 215.8만 |
|---|
| 2025.12.02 | ₩70,142 | ₩70,183 | ₩69,593 | ₩70,142 | 0.00% | 124.6만 |
|---|
| 2025.12.01 | ₩70,719 | ₩71,202 | ₩70,719 | ₩71,027 | +0.44% | 325.3만 |
|---|
| 2025.11.28 | ₩70,451 | ₩70,665 | ₩70,263 | ₩70,558 | +0.15% | 25.7만 |
|---|
| 2025.11.26 | ₩70,263 | ₩70,665 | ₩69,673 | ₩70,129 | -0.19% | 61.2만 |
|---|
| 2025.11.25 | ₩70,183 | ₩70,397 | ₩69,780 | ₩70,317 | +0.19% | 51.5만 |
|---|
| 2025.11.24 | ₩68,681 | ₩69,566 | ₩68,654 | ₩69,499 | +1.19% | 83.8만 |
|---|
| 2025.11.21 | ₩66,898 | ₩67,997 | ₩66,348 | ₩67,595 | +1.04% | 371.7만 |
|---|
| 2025.11.20 | ₩69,646 | ₩70,062 | ₩67,675 | ₩67,742 | -2.73% | 127.9만 |
|---|
| 2025.11.19 | ₩69,794 | ₩69,847 | ₩69,231 | ₩69,552 | -0.35% | 150.8만 |
|---|
| 2025.11.18 | ₩70,169 | ₩70,800 | ₩69,847 | ₩70,518 | +0.50% | 59만 |
|---|
| 2025.11.17 | ₩71,068 | ₩71,564 | ₩70,424 | ₩70,612 | -0.64% | 49.8만 |
|---|
| 2025.11.14 | ₩71,242 | ₩72,167 | ₩70,934 | ₩71,336 | +0.13% | 284.6만 |
|---|
| 2025.11.13 | ₩73,776 | ₩73,964 | ₩72,395 | ₩72,784 | -1.34% | 104.1만 |
|---|
| 2025.11.12 | ₩74,085 | ₩74,085 | ₩73,267 | ₩73,656 | -0.58% | 63.9만 |
|---|
| 2025.11.11 | ₩74,487 | ₩74,527 | ₩74,165 | ₩74,232 | -0.34% | 54.8만 |
|---|
| 2025.11.10 | ₩74,567 | ₩75,023 | ₩74,259 | ₩74,970 | +0.54% | 76.9만 |
|---|
| 2025.11.07 | ₩73,562 | ₩73,857 | ₩72,891 | ₩73,857 | +0.40% | 83.2만 |
|---|
| 2025.11.06 | ₩75,479 | ₩75,949 | ₩74,836 | ₩75,157 | -0.43% | 75.9만 |
|---|
| 2025.11.05 | ₩73,629 | ₩74,339 | ₩73,307 | ₩74,219 | +0.80% | 45.4만 |
|---|
| 2025.11.04 | ₩73,602 | ₩74,219 | ₩73,227 | ₩73,455 | -0.20% | 390.3만 |
|---|
| 2025.11.03 | ₩75,157 | ₩75,157 | ₩74,527 | ₩74,795 | -0.48% | 59.4만 |
|---|
| 2025.10.31 | ₩75,184 | ₩75,707 | ₩74,782 | ₩75,238 | +0.07% | 332.7만 |
|---|
| 2025.10.30 | ₩76,686 | ₩76,981 | ₩76,270 | ₩76,579 | -0.14% | 173.4만 |
|---|
| 2025.10.29 | ₩78,443 | ₩78,858 | ₩77,920 | ₩78,295 | -0.19% | 103.2만 |
|---|
| 2025.10.28 | ₩77,383 | ₩77,893 | ₩77,236 | ₩77,745 | +0.47% | 148.7만 |
|---|
| 2025.10.27 | ₩77,987 | ₩78,067 | ₩77,598 | ₩77,692 | -0.38% | 280.8만 |
|---|
| 2025.10.24 | ₩76,029 | ₩76,190 | ₩75,587 | ₩75,828 | -0.26% | 184.6만 |
|---|
| 2025.10.23 | ₩73,495 | ₩74,393 | ₩73,374 | ₩74,044 | +0.75% | 56.9만 |
|---|
| 2025.10.22 | ₩73,253 | ₩73,857 | ₩72,583 | ₩73,240 | -0.02% | 46.7만 |
|---|
| 2025.10.21 | ₩74,112 | ₩74,112 | ₩73,562 | ₩73,776 | -0.45% | 56만 |
|---|
| 2025.10.20 | ₩72,918 | ₩73,924 | ₩72,704 | ₩73,790 | +1.20% | 133.9만 |
|---|
| 2025.10.17 | ₩71,953 | ₩73,066 | ₩71,805 | ₩72,865 | +1.27% | 270.2만 |
|---|
| 2025.10.16 | ₩74,299 | ₩74,648 | ₩73,897 | ₩74,192 | -0.14% | 173.9만 |
|---|
| 2025.10.15 | ₩74,970 | ₩75,104 | ₩73,991 | ₩74,487 | -0.64% | 184.6만 |
|---|
| 2025.10.14 | ₩72,824 | ₩74,272 | ₩72,757 | ₩73,682 | +1.18% | 511.6만 |
|---|
| 2025.10.13 | ₩76,163 | ₩76,445 | ₩75,694 | ₩75,908 | -0.33% | 142.5만 |
|---|
| 2025.10.10 | ₩77,048 | ₩77,772 | ₩72,301 | ₩72,771 | -5.55% | 890만 |
|---|