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 | ₩58,092 | ₩58,706 | ₩58,065 | ₩58,559 | +0.80% | 39.4만 |
| 2026.10.08 | ₩57,638 | ₩57,785 | ₩57,265 | ₩57,478 | -0.28% | 152만 |
| 2026.10.07 | ₩59,120 | ₩59,347 | ₩58,853 | ₩59,307 | +0.32% | 132.4만 |
| 2026.10.06 | ₩60,134 | ₩60,174 | ₩59,734 | ₩60,094 | -0.07% | 126만 |
| 2026.10.05 | ₩59,240 | ₩60,201 | ₩59,093 | ₩60,121 | +1.49% | 62.3만 |
| 2026.10.02 | ₩58,879 | ₩59,053 | ₩58,466 | ₩58,679 | -0.34% | 70.2만 |
| 2026.10.01 | ₩59,827 | ₩60,241 | ₩59,253 | ₩59,453 | -0.62% | 76.5만 |
| 2026.09.30 | ₩60,134 | ₩60,187 | ₩59,787 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,920 |
| -0.36% |
| 134.9만 |
| 2026.09.29 | ₩60,468 | ₩60,588 | ₩60,014 | ₩60,281 | -0.31% | 47.5만 |
|---|
| 2026.09.28 | ₩60,441 | ₩60,895 | ₩60,387 | ₩60,601 | +0.26% | 102.1만 |
|---|
| 2026.09.25 | ₩61,962 | ₩62,056 | ₩61,642 | ₩61,976 | +0.02% | 66.5만 |
|---|
| 2026.09.24 | ₩62,283 | ₩62,549 | ₩61,829 | ₩62,162 | -0.19% | 48.8만 |
|---|
| 2026.09.23 | ₩63,323 | ₩63,390 | ₩62,683 | ₩62,896 | -0.67% | 71.5만 |
|---|
| 2026.09.22 | ₩64,124 | ₩64,364 | ₩63,777 | ₩64,097 | -0.04% | 73.6만 |
|---|
| 2026.09.21 | ₩63,670 | ₩64,111 | ₩63,283 | ₩63,977 | +0.48% | 68.2만 |
|---|
| 2026.09.18 | ₩62,576 | ₩62,936 | ₩62,363 | ₩62,830 | +0.41% | 52.9만 |
|---|
| 2026.09.17 | ₩61,976 | ₩61,989 | ₩61,669 | ₩61,749 | -0.37% | 79.1만 |
|---|
| 2026.09.16 | ₩62,109 | ₩62,149 | ₩61,362 | ₩61,629 | -0.77% | 63.4만 |
|---|
| 2026.09.15 | ₩61,735 | ₩61,829 | ₩61,295 | ₩61,535 | -0.32% | 57.4만 |
|---|
| 2026.09.14 | ₩61,348 | ₩61,976 | ₩61,121 | ₩61,602 | +0.41% | 357.4만 |
|---|
| 2026.09.11 | ₩62,002 | ₩62,189 | ₩61,775 | ₩61,829 | -0.28% | 81.5만 |
|---|
| 2026.09.10 | ₩61,842 | ₩61,842 | ₩61,402 | ₩61,428 | -0.67% | 71.5만 |
|---|
| 2026.09.09 | ₩63,057 | ₩63,057 | ₩62,429 | ₩62,469 | -0.93% | 65.9만 |
|---|
| 2026.09.08 | ₩63,510 | ₩63,617 | ₩63,190 | ₩63,310 | -0.32% | 66.2만 |
|---|
| 2026.09.04 | ₩63,977 | ₩64,378 | ₩63,937 | ₩64,351 | +0.58% | 57.2만 |
|---|
| 2026.09.03 | ₩63,764 | ₩64,244 | ₩63,444 | ₩64,124 | +0.57% | 91.5만 |
|---|
| 2026.09.02 | ₩64,244 | ₩64,471 | ₩64,178 | ₩64,271 | +0.04% | 53.1만 |
|---|
| 2026.09.01 | ₩64,631 | ₩64,898 | ₩64,138 | ₩64,338 | -0.45% | 125.4만 |
|---|
| 2026.08.31 | ₩66,126 | ₩66,219 | ₩65,565 | ₩65,579 | -0.83% | 55.8만 |
|---|
| 2026.08.28 | ₩65,605 | ₩65,979 | ₩65,125 | ₩65,312 | -0.45% | 74만 |
|---|
| 2026.08.27 | ₩65,392 | ₩65,512 | ₩65,205 | ₩65,419 | +0.04% | 70.9만 |
|---|
| 2026.08.26 | ₩64,204 | ₩64,538 | ₩64,057 | ₩64,191 | -0.02% | 26.4만 |
|---|
| 2026.08.25 | ₩63,964 | ₩64,284 | ₩63,777 | ₩64,244 | +0.44% | 44.3만 |
|---|
| 2026.08.24 | ₩64,178 | ₩64,351 | ₩63,750 | ₩64,017 | -0.25% | 89.7만 |
|---|
| 2026.08.21 | ₩66,139 | ₩66,406 | ₩65,512 | ₩65,886 | -0.38% | 127.2만 |
|---|
| 2026.08.20 | ₩65,405 | ₩65,432 | ₩64,925 | ₩65,299 | -0.16% | 93.2만 |
|---|
| 2026.08.19 | ₩66,393 | ₩66,420 | ₩65,832 | ₩66,073 | -0.48% | 46.3만 |
|---|
| 2026.08.18 | ₩67,861 | ₩68,168 | ₩67,194 | ₩67,394 | -0.69% | 93.3만 |
|---|
| 2026.08.17 | ₩69,169 | ₩69,315 | ₩68,902 | ₩69,115 | -0.08% | 73.9만 |
|---|
| 2026.08.14 | ₩67,687 | ₩68,061 | ₩67,621 | ₩67,901 | +0.32% | 36.3만 |
|---|
| 2026.08.13 | ₩68,742 | ₩68,942 | ₩68,008 | ₩68,128 | -0.89% | 100.9만 |
|---|
| 2026.08.12 | ₩69,622 | ₩69,769 | ₩69,049 | ₩69,262 | -0.52% | 79.7만 |
|---|
| 2026.08.11 | ₩69,476 | ₩69,636 | ₩69,049 | ₩69,169 | -0.44% | 39.1만 |
|---|
| 2026.08.10 | ₩70,330 | ₩70,677 | ₩70,090 | ₩70,557 | +0.32% | 25.5만 |
|---|
| 2026.08.07 | ₩70,757 | ₩71,050 | ₩70,517 | ₩70,837 | +0.11% | 34.4만 |
|---|
| 2026.08.06 | ₩69,542 | ₩69,889 | ₩69,302 | ₩69,636 | +0.13% | 22.8만 |
|---|
| 2026.08.05 | ₩70,236 | ₩70,276 | ₩69,382 | ₩69,422 | -1.16% | 68.2만 |
|---|
| 2026.08.04 | ₩68,048 | ₩69,089 | ₩67,687 | ₩68,982 | +1.37% | 91만 |
|---|
| 2026.08.03 | ₩66,780 | ₩67,100 | ₩66,460 | ₩66,980 | +0.30% | 60.9만 |
|---|
| 2026.07.31 | ₩66,967 | ₩67,234 | ₩66,393 | ₩67,127 | +0.24% | 123.1만 |
|---|
| 2026.07.30 | ₩65,552 | ₩66,380 | ₩65,045 | ₩66,259 | +1.08% | 244.4만 |
|---|
| 2026.07.29 | ₩66,566 | ₩67,741 | ₩66,420 | ₩66,620 | +0.08% | 51.5만 |
|---|
| 2026.07.28 | ₩66,566 | ₩66,833 | ₩65,912 | ₩66,540 | -0.04% | 83.3만 |
|---|
| 2026.07.27 | ₩68,128 | ₩68,408 | ₩67,621 | ₩68,181 | +0.08% | 176.2만 |
|---|
| 2026.07.24 | ₩67,007 | ₩67,207 | ₩66,513 | ₩66,566 | -0.66% | 77.7만 |
|---|
| 2026.07.23 | ₩67,781 | ₩67,781 | ₩66,727 | ₩67,260 | -0.77% | 99.5만 |
|---|
| 2026.07.22 | ₩68,795 | ₩68,888 | ₩68,488 | ₩68,662 | -0.19% | 51.6만 |
|---|
| 2026.07.21 | ₩70,090 | ₩70,156 | ₩69,689 | ₩69,863 | -0.32% | 209.4만 |
|---|
| 2026.07.20 | ₩67,741 | ₩68,021 | ₩67,287 | ₩67,300 | -0.65% | 83.3만 |
|---|
| 2026.07.17 | ₩66,967 | ₩67,340 | ₩66,433 | ₩67,154 | +0.28% | 199.3만 |
|---|
| 2026.07.16 | ₩71,077 | ₩71,357 | ₩70,637 | ₩70,743 | -0.47% | 65.2만 |
|---|
| 2026.07.15 | ₩71,557 | ₩72,425 | ₩71,464 | ₩71,784 | +0.32% | 33.5만 |
|---|
| 2026.07.14 | ₩72,011 | ₩72,518 | ₩71,758 | ₩72,078 | +0.09% | 154.2만 |
|---|
| 2026.07.13 | ₩71,598 | ₩71,744 | ₩70,757 | ₩70,997 | -0.84% | 103만 |
|---|
| 2026.07.10 | ₩74,093 | ₩74,587 | ₩74,013 | ₩74,253 | +0.22% | 132만 |
|---|
| 2026.07.09 | ₩75,254 | ₩76,335 | ₩75,254 | ₩76,295 | +1.38% | 329.4만 |
|---|
| 2026.07.08 | ₩73,306 | ₩73,719 | ₩72,732 | ₩73,092 | -0.29% | 118.7만 |
|---|
| 2026.07.07 | ₩72,452 | ₩72,745 | ₩71,638 | ₩71,985 | -0.64% | 118.4만 |
|---|
| 2026.07.06 | ₩72,425 | ₩72,945 | ₩72,238 | ₩72,652 | +0.31% | 39.6만 |
|---|
| 2026.07.02 | ₩73,039 | ₩73,132 | ₩71,504 | ₩72,051 | -1.35% | 281.3만 |
|---|
| 2026.07.01 | ₩74,880 | ₩76,829 | ₩74,880 | ₩76,055 | +1.57% | 552.9만 |
|---|
| 2026.06.30 | ₩75,775 | ₩76,509 | ₩75,321 | ₩76,108 | +0.44% | 186.5만 |
|---|
| 2026.06.29 | ₩73,332 | ₩74,066 | ₩73,079 | ₩73,946 | +0.84% | 101.3만 |
|---|
| 2026.06.26 | ₩71,317 | ₩72,585 | ₩71,197 | ₩72,318 | +1.40% | 50.7만 |
|---|
| 2026.06.25 | ₩73,706 | ₩73,920 | ₩72,638 | ₩72,985 | -0.98% | 77.5만 |
|---|
| 2026.06.24 | ₩71,971 | ₩72,665 | ₩71,864 | ₩72,091 | +0.17% | 69.8만 |
|---|
| 2026.06.23 | ₩71,224 | ₩72,051 | ₩71,130 | ₩71,464 | +0.34% | 159.2만 |
|---|
| 2026.06.22 | ₩73,399 | ₩74,000 | ₩73,306 | ₩73,519 | +0.16% | 89.7만 |
|---|
| 2026.06.18 | ₩73,506 | ₩73,719 | ₩73,319 | ₩73,506 | 0.00% | 60.8만 |
|---|
| 2026.06.17 | ₩72,398 | ₩73,066 | ₩71,584 | ₩71,664 | -1.01% | 155.4만 |
|---|
| 2026.06.16 | ₩70,730 | ₩71,010 | ₩70,383 | ₩70,450 | -0.40% | 68만 |
|---|
| 2026.06.15 | ₩71,384 | ₩71,811 | ₩71,197 | ₩71,611 | +0.32% | 80.5만 |
|---|
| 2026.06.12 | ₩68,555 | ₩68,915 | ₩68,154 | ₩68,461 | -0.14% | 82.6만 |
|---|
| 2026.06.11 | ₩68,061 | ₩69,409 | ₩67,661 | ₩69,342 | +1.88% | 125.3만 |
|---|
| 2026.06.10 | ₩68,622 | ₩69,329 | ₩68,034 | ₩68,461 | -0.23% | 344.5만 |
|---|
| 2026.06.09 | ₩69,836 | ₩70,223 | ₩67,794 | ₩68,995 | -1.20% | 130.9만 |
|---|
| 2026.06.08 | ₩67,994 | ₩68,101 | ₩67,394 | ₩67,474 | -0.77% | 93.3만 |
|---|
| 2026.06.05 | ₩70,130 | ₩70,130 | ₩67,901 | ₩68,208 | -2.74% | 182.4만 |
|---|
| 2026.06.04 | ₩71,864 | ₩72,358 | ₩71,624 | ₩71,838 | -0.04% | 40.8만 |
|---|
| 2026.06.03 | ₩71,824 | ₩71,838 | ₩71,050 | ₩71,104 | -1.00% | 52.5만 |
|---|
| 2026.06.02 | ₩72,158 | ₩72,785 | ₩71,945 | ₩72,185 | +0.04% | 165.6만 |
|---|
| 2026.06.01 | ₩69,396 | ₩70,143 | ₩69,075 | ₩69,809 | +0.60% | 141.6만 |
|---|
| 2026.05.29 | ₩70,463 | ₩71,077 | ₩70,116 | ₩70,463 | 0.00% | 256.8만 |
|---|
| 2026.05.28 | ₩70,877 | ₩72,211 | ₩70,877 | ₩71,945 | +1.51% | 149.3만 |
|---|
| 2026.05.27 | ₩71,624 | ₩71,904 | ₩71,397 | ₩71,664 | +0.06% | 117.4만 |
|---|
| 2026.05.26 | ₩72,598 | ₩72,932 | ₩72,251 | ₩72,759 | +0.22% | 96.1만 |
|---|
| 2026.05.22 | ₩69,769 | ₩70,703 | ₩69,689 | ₩70,423 | +0.94% | 95.9만 |
|---|
| 2026.05.21 | ₩69,542 | ₩70,530 | ₩69,195 | ₩70,250 | +1.02% | 143만 |
|---|
| 2026.05.20 | ₩71,504 | ₩71,971 | ₩70,810 | ₩71,624 | +0.17% | 159.1만 |
|---|
| 2026.05.19 | ₩70,183 | ₩70,637 | ₩69,849 | ₩70,396 | +0.30% | 101만 |
|---|
| 2026.05.18 | ₩70,263 | ₩70,303 | ₩69,356 | ₩69,689 | -0.82% | 202.2만 |
|---|
| 2026.05.15 | ₩69,729 | ₩69,809 | ₩69,102 | ₩69,315 | -0.59% | 183.5만 |
|---|
| 2026.05.14 | ₩72,065 | ₩72,065 | ₩71,024 | ₩71,504 | -0.78% | 256.2만 |
|---|
| 2026.05.13 | ₩72,759 | ₩75,361 | ₩72,412 | ₩75,107 | +3.23% | 464.4만 |
|---|
| 2026.05.12 | ₩72,358 | ₩72,372 | ₩70,890 | ₩71,611 | -1.03% | 136.1만 |
|---|
| 2026.05.11 | ₩72,772 | ₩73,306 | ₩72,665 | ₩73,066 | +0.40% | 127.2만 |
|---|
| 2026.05.08 | ₩71,998 | ₩72,372 | ₩71,237 | ₩71,584 | -0.57% | 227.9만 |
|---|
| 2026.05.07 | ₩71,771 | ₩72,211 | ₩70,850 | ₩71,010 | -1.06% | 144.8만 |
|---|
| 2026.05.06 | ₩69,943 | ₩71,544 | ₩69,636 | ₩71,451 | +2.16% | 298만 |
|---|
| 2026.05.05 | ₩68,181 | ₩68,355 | ₩68,008 | ₩68,088 | -0.14% | 31.9만 |
|---|
| 2026.05.04 | ₩68,448 | ₩68,555 | ₩67,647 | ₩68,088 | -0.53% | 101.8만 |
|---|
| 2026.05.01 | ₩68,034 | ₩68,848 | ₩68,034 | ₩68,275 | +0.35% | 30.6만 |
|---|
| 2026.04.30 | ₩66,940 | ₩68,208 | ₩66,753 | ₩68,074 | +1.69% | 100.3만 |
|---|
| 2026.04.29 | ₩66,179 | ₩66,179 | ₩65,285 | ₩65,499 | -1.03% | 36.8만 |
|---|
| 2026.04.28 | ₩66,073 | ₩66,073 | ₩65,646 | ₩65,886 | -0.28% | 42.1만 |
|---|
| 2026.04.27 | ₩67,167 | ₩67,621 | ₩66,900 | ₩67,047 | -0.18% | 122.4만 |
|---|
| 2026.04.24 | ₩66,273 | ₩66,873 | ₩66,033 | ₩66,807 | +0.81% | 94.8만 |
|---|
| 2026.04.23 | ₩66,246 | ₩66,299 | ₩65,072 | ₩65,699 | -0.83% | 56.8만 |
|---|
| 2026.04.22 | ₩66,873 | ₩67,127 | ₩66,633 | ₩67,033 | +0.24% | 36.6만 |
|---|
| 2026.04.21 | ₩67,060 | ₩67,194 | ₩65,646 | ₩65,832 | -1.83% | 63.5만 |
|---|
| 2026.04.20 | ₩67,634 | ₩67,701 | ₩67,167 | ₩67,634 | 0.00% | 61.1만 |
|---|
| 2026.04.17 | ₩67,527 | ₩68,088 | ₩67,407 | ₩67,407 | -0.18% | 133.7만 |
|---|
| 2026.04.16 | ₩66,273 | ₩66,620 | ₩65,779 | ₩66,006 | -0.40% | 76.1만 |
|---|
| 2026.04.15 | ₩64,952 | ₩65,339 | ₩64,778 | ₩65,325 | +0.58% | 40.3만 |
|---|
| 2026.04.14 | ₩64,858 | ₩65,672 | ₩64,858 | ₩65,485 | +0.97% | 49.8만 |
|---|
| 2026.04.13 | ₩63,337 | ₩64,351 | ₩63,337 | ₩64,284 | +1.50% | 24.6만 |
|---|
| 2026.04.10 | ₩63,831 | ₩64,071 | ₩63,430 | ₩63,564 | -0.42% | 52.2만 |
|---|
| 2026.04.09 | ₩63,310 | ₩63,457 | ₩62,536 | ₩63,270 | -0.06% | 39.1만 |
|---|
| 2026.04.08 | ₩63,991 | ₩64,551 | ₩63,564 | ₩63,804 | -0.29% | 134.3만 |
|---|
| 2026.04.07 | ₩60,041 | ₩60,254 | ₩59,293 | ₩60,227 | +0.31% | 169.2만 |
|---|
| 2026.04.06 | ₩60,054 | ₩60,628 | ₩59,974 | ₩60,267 | +0.36% | 31.3만 |
|---|
| 2026.04.02 | ₩59,186 | ₩60,428 | ₩59,120 | ₩60,254 | +1.80% | 49.7만 |
|---|
| 2026.04.01 | ₩61,215 | ₩61,709 | ₩61,028 | ₩61,228 | +0.02% | 184.9만 |
|---|
| 2026.03.31 | ₩59,493 | ₩61,468 | ₩59,266 | ₩61,415 | +3.23% | 229.1만 |
|---|
| 2026.03.30 | ₩60,214 | ₩60,508 | ₩59,467 | ₩59,680 | -0.89% | 176.2만 |
|---|
| 2026.03.27 | ₩60,681 | ₩60,681 | ₩59,920 | ₩60,134 | -0.90% | 34.3만 |
|---|
| 2026.03.26 | ₩61,041 | ₩61,575 | ₩60,428 | ₩60,534 | -0.83% | 58.8만 |
|---|
| 2026.03.25 | ₩63,230 | ₩63,804 | ₩63,030 | ₩63,217 | -0.02% | 68.7만 |
|---|
| 2026.03.24 | ₩61,135 | ₩61,602 | ₩60,988 | ₩61,202 | +0.11% | 94.1만 |
|---|
| 2026.03.23 | ₩61,829 | ₩62,429 | ₩61,268 | ₩61,589 | -0.39% | 106.5만 |
|---|
| 2026.03.20 | ₩63,297 | ₩63,297 | ₩61,322 | ₩61,535 | -2.78% | 124.5만 |
|---|
| 2026.03.19 | ₩63,697 | ₩64,645 | ₩63,137 | ₩64,231 | +0.84% | 74.2만 |
|---|
| 2026.03.18 | ₩65,779 | ₩66,073 | ₩64,778 | ₩64,805 | -1.48% | 355.5만 |
|---|
| 2026.03.17 | ₩66,420 | ₩66,433 | ₩65,752 | ₩65,819 | -0.90% | 33.3만 |
|---|
| 2026.03.16 | ₩66,940 | ₩67,180 | ₩66,727 | ₩66,807 | -0.20% | 53.6만 |
|---|
| 2026.03.13 | ₩66,273 | ₩66,686 | ₩65,605 | ₩65,739 | -0.81% | 66.8만 |
|---|
| 2026.03.12 | ₩66,460 | ₩66,700 | ₩65,726 | ₩65,872 | -0.88% | 106.4만 |
|---|
| 2026.03.11 | ₩67,514 | ₩67,607 | ₩66,673 | ₩67,060 | -0.67% | 72.7만 |
|---|
| 2026.03.10 | ₩67,634 | ₩69,249 | ₩67,581 | ₩67,981 | +0.51% | 105.3만 |
|---|
| 2026.03.09 | ₩65,525 | ₩67,180 | ₩64,938 | ₩67,060 | +2.34% | 160.2만 |
|---|
| 2026.03.06 | ₩64,965 | ₩65,552 | ₩64,685 | ₩65,098 | +0.21% | 329.3만 |
|---|
| 2026.03.05 | ₩65,325 | ₩65,739 | ₩64,498 | ₩65,045 | -0.43% | 113.9만 |
|---|
| 2026.03.04 | ₩65,672 | ₩66,313 | ₩65,405 | ₩66,099 | +0.65% | 178.2만 |
|---|
| 2026.03.03 | ₩64,057 | ₩65,072 | ₩63,083 | ₩64,845 | +1.23% | 273.4만 |
|---|
| 2026.03.02 | ₩67,127 | ₩68,341 | ₩66,993 | ₩68,154 | +1.53% | 169.1만 |
|---|
| 2026.02.27 | ₩69,729 | ₩69,983 | ₩69,342 | ₩69,489 | -0.34% | 79.8만 |
|---|
| 2026.02.26 | ₩70,250 | ₩70,330 | ₩69,129 | ₩69,769 | -0.68% | 84.9만 |
|---|
| 2026.02.25 | ₩70,970 | ₩71,211 | ₩70,570 | ₩71,130 | +0.23% | 89.4만 |
|---|
| 2026.02.24 | ₩70,183 | ₩71,077 | ₩70,023 | ₩70,837 | +0.93% | 183.4만 |
|---|
| 2026.02.23 | ₩71,824 | ₩72,011 | ₩70,944 | ₩71,104 | -1.00% | 33.7만 |
|---|
| 2026.02.20 | ₩69,876 | ₩71,718 | ₩69,582 | ₩71,464 | +2.27% | 69만 |
|---|
| 2026.02.19 | ₩71,211 | ₩71,411 | ₩70,890 | ₩71,304 | +0.13% | 24.5만 |
|---|
| 2026.02.18 | ₩71,584 | ₩72,105 | ₩71,477 | ₩71,638 | +0.07% | 64.8만 |
|---|
| 2026.02.17 | ₩70,997 | ₩71,411 | ₩70,543 | ₩71,077 | +0.11% | 36.2만 |
|---|
| 2026.02.13 | ₩70,263 | ₩71,130 | ₩70,036 | ₩70,944 | +0.97% | 116.5만 |
|---|
| 2026.02.12 | ₩71,878 | ₩71,918 | ₩69,876 | ₩70,196 | -2.34% | 149.6만 |
|---|
| 2026.02.11 | ₩71,931 | ₩72,065 | ₩71,104 | ₩71,985 | +0.07% | 111.4만 |
|---|
| 2026.02.10 | ₩72,171 | ₩72,558 | ₩71,851 | ₩72,091 | -0.11% | 110.3만 |
|---|
| 2026.02.09 | ₩71,731 | ₩72,385 | ₩71,464 | ₩72,185 | +0.63% | 76.4만 |
|---|
| 2026.02.06 | ₩70,637 | ₩71,838 | ₩70,543 | ₩71,798 | +1.64% | 156.7만 |
|---|
| 2026.02.05 | ₩70,543 | ₩70,757 | ₩69,462 | ₩69,596 | -1.34% | 356.3만 |
|---|
| 2026.02.04 | ₩71,157 | ₩71,237 | ₩69,582 | ₩70,063 | -1.54% | 284.4만 |
|---|
| 2026.02.03 | ₩72,759 | ₩73,012 | ₩71,584 | ₩72,358 | -0.55% | 238.6만 |
|---|
| 2026.02.02 | ₩73,479 | ₩73,559 | ₩73,012 | ₩73,212 | -0.36% | 73.9만 |
|---|
| 2026.01.30 | ₩75,401 | ₩75,574 | ₩74,000 | ₩74,467 | -1.24% | 84.8만 |
|---|
| 2026.01.29 | ₩76,749 | ₩76,909 | ₩74,921 | ₩76,001 | -0.97% | 129.4만 |
|---|
| 2026.01.28 | ₩77,843 | ₩77,843 | ₩76,936 | ₩77,149 | -0.89% | 125.4만 |
|---|
| 2026.01.27 | ₩77,163 | ₩77,243 | ₩76,829 | ₩77,069 | -0.12% | 267.1만 |
|---|
| 2026.01.26 | ₩76,108 | ₩76,455 | ₩75,788 | ₩76,255 | +0.19% | 92.2만 |
|---|
| 2026.01.23 | ₩76,909 | ₩77,203 | ₩76,322 | ₩77,082 | +0.23% | 76.6만 |
|---|
| 2026.01.22 | ₩76,722 | ₩77,069 | ₩76,402 | ₩76,522 | -0.26% | 116.3만 |
|---|
| 2026.01.21 | ₩76,175 | ₩76,575 | ₩75,481 | ₩76,242 | +0.09% | 119.4만 |
|---|
| 2026.01.20 | ₩74,373 | ₩74,614 | ₩73,639 | ₩73,733 | -0.86% | 101만 |
|---|
| 2026.01.16 | ₩76,709 | ₩76,709 | ₩75,508 | ₩75,908 | -1.04% | 64.9만 |
|---|
| 2026.01.15 | ₩76,842 | ₩77,176 | ₩76,095 | ₩76,776 | -0.09% | 96.8만 |
|---|
| 2026.01.14 | ₩76,495 | ₩76,602 | ₩76,122 | ₩76,589 | +0.12% | 204.6만 |
|---|
| 2026.01.13 | ₩76,402 | ₩76,735 | ₩75,574 | ₩75,975 | -0.56% | 274.1만 |
|---|
| 2026.01.12 | ₩77,283 | ₩78,631 | ₩77,203 | ₩78,590 | +1.69% | 127.4만 |
|---|
| 2026.01.09 | ₩75,308 | ₩75,334 | ₩74,614 | ₩75,201 | -0.14% | 99.7만 |
|---|
| 2026.01.08 | ₩73,840 | ₩74,493 | ₩73,840 | ₩74,453 | +0.83% | 95만 |
|---|
| 2026.01.07 | ₩74,307 | ₩74,400 | ₩73,920 | ₩73,960 | -0.47% | 102.7만 |
|---|
| 2026.01.06 | ₩74,680 | ₩75,107 | ₩74,507 | ₩74,520 | -0.21% | 227.8만 |
|---|
| 2026.01.05 | ₩72,919 | ₩74,347 | ₩72,705 | ₩74,293 | +1.89% | 304.9만 |
|---|
| 2026.01.02 | ₩71,931 | ₩72,679 | ₩71,904 | ₩72,505 | +0.80% | 219.5만 |
|---|
| 2025.12.31 | ₩69,836 | ₩69,836 | ₩69,182 | ₩69,396 | -0.63% | 36.9만 |
|---|
| 2025.12.30 | ₩69,849 | ₩70,130 | ₩69,783 | ₩69,836 | -0.02% | 58.1만 |
|---|
| 2025.12.29 | ₩68,808 | ₩69,249 | ₩68,702 | ₩69,222 | +0.60% | 82.9만 |
|---|
| 2025.12.26 | ₩69,409 | ₩69,756 | ₩69,075 | ₩69,703 | +0.42% | 118만 |
|---|
| 2025.12.24 | ₩69,062 | ₩69,422 | ₩68,822 | ₩69,262 | +0.29% | 20.5만 |
|---|
| 2025.12.23 | ₩68,608 | ₩68,928 | ₩68,341 | ₩68,808 | +0.29% | 42.9만 |
|---|
| 2025.12.22 | ₩68,795 | ₩69,396 | ₩68,662 | ₩69,155 | +0.52% | 159.5만 |
|---|
| 2025.12.19 | ₩69,449 | ₩69,983 | ₩69,436 | ₩69,556 | +0.15% | 30.7만 |
|---|
| 2025.12.18 | ₩68,955 | ₩69,235 | ₩68,635 | ₩68,728 | -0.33% | 46.4만 |
|---|
| 2025.12.17 | ₩69,449 | ₩69,743 | ₩68,301 | ₩68,341 | -1.59% | 204.4만 |
|---|
| 2025.12.16 | ₩68,301 | ₩68,608 | ₩68,061 | ₩68,488 | +0.27% | 86.6만 |
|---|
| 2025.12.15 | ₩69,662 | ₩69,662 | ₩68,822 | ₩68,902 | -1.09% | 44.1만 |
|---|
| 2025.12.12 | ₩70,944 | ₩71,211 | ₩69,996 | ₩70,143 | -1.13% | 85.1만 |
|---|
| 2025.12.11 | ₩70,383 | ₩70,703 | ₩69,863 | ₩70,583 | +0.28% | 89.8만 |
|---|
| 2025.12.10 | ₩70,717 | ₩71,344 | ₩70,490 | ₩71,064 | +0.49% | 34만 |
|---|
| 2025.12.09 | ₩70,690 | ₩70,690 | ₩70,250 | ₩70,543 | -0.21% | 48.1만 |
|---|
| 2025.12.08 | ₩71,224 | ₩71,397 | ₩71,037 | ₩71,197 | -0.04% | 59.6만 |
|---|
| 2025.12.05 | ₩70,490 | ₩70,864 | ₩70,463 | ₩70,623 | +0.19% | 134.4만 |
|---|
| 2025.12.04 | ₩69,783 | ₩69,783 | ₩69,382 | ₩69,636 | -0.21% | 111.5만 |
|---|
| 2025.12.03 | ₩68,888 | ₩69,049 | ₩68,702 | ₩68,928 | +0.06% | 215.8만 |
|---|
| 2025.12.02 | ₩69,809 | ₩69,849 | ₩69,262 | ₩69,809 | 0.00% | 124.6만 |
|---|
| 2025.12.01 | ₩70,383 | ₩70,864 | ₩70,383 | ₩70,690 | +0.44% | 325.3만 |
|---|
| 2025.11.28 | ₩70,116 | ₩70,330 | ₩69,929 | ₩70,223 | +0.15% | 25.7만 |
|---|
| 2025.11.26 | ₩69,929 | ₩70,330 | ₩69,342 | ₩69,796 | -0.19% | 61.2만 |
|---|
| 2025.11.25 | ₩69,849 | ₩70,063 | ₩69,449 | ₩69,983 | +0.19% | 51.5만 |
|---|
| 2025.11.24 | ₩68,355 | ₩69,235 | ₩68,328 | ₩69,169 | +1.19% | 83.8만 |
|---|
| 2025.11.21 | ₩66,580 | ₩67,674 | ₩66,033 | ₩67,274 | +1.04% | 371.7만 |
|---|
| 2025.11.20 | ₩69,315 | ₩69,729 | ₩67,354 | ₩67,420 | -2.73% | 127.9만 |
|---|
| 2025.11.19 | ₩69,462 | ₩69,516 | ₩68,902 | ₩69,222 | -0.35% | 150.8만 |
|---|
| 2025.11.18 | ₩69,836 | ₩70,463 | ₩69,516 | ₩70,183 | +0.50% | 59만 |
|---|
| 2025.11.17 | ₩70,730 | ₩71,224 | ₩70,090 | ₩70,276 | -0.64% | 49.8만 |
|---|
| 2025.11.14 | ₩70,904 | ₩71,824 | ₩70,597 | ₩70,997 | +0.13% | 284.6만 |
|---|
| 2025.11.13 | ₩73,426 | ₩73,613 | ₩72,051 | ₩72,438 | -1.34% | 104.1만 |
|---|
| 2025.11.12 | ₩73,733 | ₩73,733 | ₩72,919 | ₩73,306 | -0.58% | 63.9만 |
|---|
| 2025.11.11 | ₩74,133 | ₩74,173 | ₩73,813 | ₩73,880 | -0.34% | 54.8만 |
|---|
| 2025.11.10 | ₩74,213 | ₩74,667 | ₩73,906 | ₩74,614 | +0.54% | 76.9만 |
|---|
| 2025.11.07 | ₩73,212 | ₩73,506 | ₩72,545 | ₩73,506 | +0.40% | 83.2만 |
|---|
| 2025.11.06 | ₩75,121 | ₩75,588 | ₩74,480 | ₩74,800 | -0.43% | 75.9만 |
|---|
| 2025.11.05 | ₩73,279 | ₩73,986 | ₩72,959 | ₩73,866 | +0.80% | 45.4만 |
|---|
| 2025.11.04 | ₩73,252 | ₩73,866 | ₩72,879 | ₩73,106 | -0.20% | 390.3만 |
|---|
| 2025.11.03 | ₩74,800 | ₩74,800 | ₩74,173 | ₩74,440 | -0.48% | 59.4만 |
|---|
| 2025.10.31 | ₩74,827 | ₩75,348 | ₩74,427 | ₩74,880 | +0.07% | 332.7만 |
|---|
| 2025.10.30 | ₩76,322 | ₩76,615 | ₩75,908 | ₩76,215 | -0.14% | 173.4만 |
|---|
| 2025.10.29 | ₩78,070 | ₩78,484 | ₩77,550 | ₩77,923 | -0.19% | 103.2만 |
|---|
| 2025.10.28 | ₩77,016 | ₩77,523 | ₩76,869 | ₩77,376 | +0.47% | 148.7만 |
|---|
| 2025.10.27 | ₩77,616 | ₩77,696 | ₩77,229 | ₩77,323 | -0.38% | 280.8만 |
|---|
| 2025.10.24 | ₩75,668 | ₩75,828 | ₩75,227 | ₩75,468 | -0.26% | 184.6만 |
|---|
| 2025.10.23 | ₩73,146 | ₩74,040 | ₩73,025 | ₩73,693 | +0.75% | 56.9만 |
|---|
| 2025.10.22 | ₩72,905 | ₩73,506 | ₩72,238 | ₩72,892 | -0.02% | 46.7만 |
|---|
| 2025.10.21 | ₩73,759 | ₩73,759 | ₩73,212 | ₩73,426 | -0.45% | 56만 |
|---|
| 2025.10.20 | ₩72,572 | ₩73,573 | ₩72,358 | ₩73,439 | +1.20% | 133.9만 |
|---|
| 2025.10.17 | ₩71,611 | ₩72,719 | ₩71,464 | ₩72,518 | +1.27% | 270.2만 |
|---|
| 2025.10.16 | ₩73,946 | ₩74,293 | ₩73,546 | ₩73,840 | -0.14% | 173.9만 |
|---|
| 2025.10.15 | ₩74,614 | ₩74,747 | ₩73,639 | ₩74,133 | -0.64% | 184.6만 |
|---|
| 2025.10.14 | ₩72,478 | ₩73,920 | ₩72,412 | ₩73,332 | +1.18% | 511.6만 |
|---|
| 2025.10.13 | ₩75,801 | ₩76,082 | ₩75,334 | ₩75,548 | -0.33% | 142.5만 |
|---|
| 2025.10.10 | ₩76,682 | ₩77,403 | ₩71,958 | ₩72,425 | -5.55% | 890만 |
|---|