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 | ₩58,164 | ₩58,779 | ₩58,137 | ₩58,632 | +0.80% | 39.4만 |
| 2026.10.08 | ₩57,710 | ₩57,857 | ₩57,335 | ₩57,549 | -0.28% | 152만 |
| 2026.10.07 | ₩59,193 | ₩59,420 | ₩58,926 | ₩59,380 | +0.32% | 132.4만 |
| 2026.10.06 | ₩60,208 | ₩60,248 | ₩59,807 | ₩60,168 | -0.07% | 126만 |
| 2026.10.05 | ₩59,313 | ₩60,275 | ₩59,166 | ₩60,195 | +1.49% | 62.3만 |
| 2026.10.02 | ₩58,952 | ₩59,126 | ₩58,538 | ₩58,752 | -0.34% | 70.2만 |
| 2026.10.01 | ₩59,901 | ₩60,315 | ₩59,326 | ₩59,527 | -0.62% | 76.5만 |
| 2026.09.30 | ₩60,208 | ₩60,262 | ₩59,861 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,994 |
| -0.36% |
| 134.9만 |
| 2026.09.29 | ₩60,542 | ₩60,663 | ₩60,088 | ₩60,355 | -0.31% | 47.5만 |
|---|
| 2026.09.28 | ₩60,516 | ₩60,970 | ₩60,462 | ₩60,676 | +0.26% | 102.1만 |
|---|
| 2026.09.25 | ₩62,039 | ₩62,132 | ₩61,718 | ₩62,052 | +0.02% | 66.5만 |
|---|
| 2026.09.24 | ₩62,360 | ₩62,627 | ₩61,905 | ₩62,239 | -0.19% | 48.8만 |
|---|
| 2026.09.23 | ₩63,402 | ₩63,469 | ₩62,760 | ₩62,974 | -0.67% | 71.5만 |
|---|
| 2026.09.22 | ₩64,203 | ₩64,444 | ₩63,856 | ₩64,177 | -0.04% | 73.6만 |
|---|
| 2026.09.21 | ₩63,749 | ₩64,190 | ₩63,362 | ₩64,056 | +0.48% | 68.2만 |
|---|
| 2026.09.18 | ₩62,653 | ₩63,014 | ₩62,440 | ₩62,907 | +0.41% | 52.9만 |
|---|
| 2026.09.17 | ₩62,052 | ₩62,066 | ₩61,745 | ₩61,825 | -0.37% | 79.1만 |
|---|
| 2026.09.16 | ₩62,186 | ₩62,226 | ₩61,438 | ₩61,705 | -0.77% | 63.4만 |
|---|
| 2026.09.15 | ₩61,812 | ₩61,905 | ₩61,371 | ₩61,611 | -0.32% | 57.4만 |
|---|
| 2026.09.14 | ₩61,424 | ₩62,052 | ₩61,197 | ₩61,678 | +0.41% | 357.4만 |
|---|
| 2026.09.11 | ₩62,079 | ₩62,266 | ₩61,852 | ₩61,905 | -0.28% | 81.5만 |
|---|
| 2026.09.10 | ₩61,919 | ₩61,919 | ₩61,478 | ₩61,504 | -0.67% | 71.5만 |
|---|
| 2026.09.09 | ₩63,135 | ₩63,135 | ₩62,506 | ₩62,547 | -0.93% | 65.9만 |
|---|
| 2026.09.08 | ₩63,589 | ₩63,696 | ₩63,268 | ₩63,388 | -0.32% | 66.2만 |
|---|
| 2026.09.04 | ₩64,056 | ₩64,457 | ₩64,016 | ₩64,431 | +0.58% | 57.2만 |
|---|
| 2026.09.03 | ₩63,843 | ₩64,324 | ₩63,522 | ₩64,203 | +0.57% | 91.5만 |
|---|
| 2026.09.02 | ₩64,324 | ₩64,551 | ₩64,257 | ₩64,350 | +0.04% | 53.1만 |
|---|
| 2026.09.01 | ₩64,711 | ₩64,978 | ₩64,217 | ₩64,417 | -0.45% | 125.4만 |
|---|
| 2026.08.31 | ₩66,208 | ₩66,301 | ₩65,647 | ₩65,660 | -0.83% | 55.8만 |
|---|
| 2026.08.28 | ₩65,687 | ₩66,061 | ₩65,206 | ₩65,393 | -0.45% | 74만 |
|---|
| 2026.08.27 | ₩65,473 | ₩65,593 | ₩65,286 | ₩65,500 | +0.04% | 70.9만 |
|---|
| 2026.08.26 | ₩64,284 | ₩64,618 | ₩64,137 | ₩64,270 | -0.02% | 26.4만 |
|---|
| 2026.08.25 | ₩64,043 | ₩64,364 | ₩63,856 | ₩64,324 | +0.44% | 44.3만 |
|---|
| 2026.08.24 | ₩64,257 | ₩64,431 | ₩63,829 | ₩64,097 | -0.25% | 89.7만 |
|---|
| 2026.08.21 | ₩66,221 | ₩66,488 | ₩65,593 | ₩65,967 | -0.38% | 127.2만 |
|---|
| 2026.08.20 | ₩65,486 | ₩65,513 | ₩65,005 | ₩65,379 | -0.16% | 93.2만 |
|---|
| 2026.08.19 | ₩66,475 | ₩66,502 | ₩65,914 | ₩66,154 | -0.48% | 46.3만 |
|---|
| 2026.08.18 | ₩67,945 | ₩68,252 | ₩67,277 | ₩67,477 | -0.69% | 93.3만 |
|---|
| 2026.08.17 | ₩69,254 | ₩69,401 | ₩68,987 | ₩69,201 | -0.08% | 73.9만 |
|---|
| 2026.08.14 | ₩67,771 | ₩68,145 | ₩67,704 | ₩67,985 | +0.32% | 36.3만 |
|---|
| 2026.08.13 | ₩68,827 | ₩69,027 | ₩68,092 | ₩68,212 | -0.89% | 100.9만 |
|---|
| 2026.08.12 | ₩69,709 | ₩69,855 | ₩69,134 | ₩69,348 | -0.52% | 79.7만 |
|---|
| 2026.08.11 | ₩69,562 | ₩69,722 | ₩69,134 | ₩69,254 | -0.44% | 39.1만 |
|---|
| 2026.08.10 | ₩70,417 | ₩70,764 | ₩70,176 | ₩70,644 | +0.32% | 25.5만 |
|---|
| 2026.08.07 | ₩70,844 | ₩71,138 | ₩70,604 | ₩70,924 | +0.11% | 34.4만 |
|---|
| 2026.08.06 | ₩69,628 | ₩69,976 | ₩69,388 | ₩69,722 | +0.13% | 22.8만 |
|---|
| 2026.08.05 | ₩70,323 | ₩70,363 | ₩69,468 | ₩69,508 | -1.16% | 68.2만 |
|---|
| 2026.08.04 | ₩68,132 | ₩69,174 | ₩67,771 | ₩69,067 | +1.37% | 91만 |
|---|
| 2026.08.03 | ₩66,862 | ₩67,183 | ₩66,542 | ₩67,063 | +0.30% | 60.9만 |
|---|
| 2026.07.31 | ₩67,050 | ₩67,317 | ₩66,475 | ₩67,210 | +0.24% | 123.1만 |
|---|
| 2026.07.30 | ₩65,633 | ₩66,462 | ₩65,125 | ₩66,341 | +1.08% | 244.4만 |
|---|
| 2026.07.29 | ₩66,649 | ₩67,824 | ₩66,502 | ₩66,702 | +0.08% | 51.5만 |
|---|
| 2026.07.28 | ₩66,649 | ₩66,916 | ₩65,994 | ₩66,622 | -0.04% | 83.3만 |
|---|
| 2026.07.27 | ₩68,212 | ₩68,493 | ₩67,704 | ₩68,265 | +0.08% | 176.2만 |
|---|
| 2026.07.24 | ₩67,090 | ₩67,290 | ₩66,595 | ₩66,649 | -0.66% | 77.7만 |
|---|
| 2026.07.23 | ₩67,865 | ₩67,865 | ₩66,809 | ₩67,343 | -0.77% | 99.5만 |
|---|
| 2026.07.22 | ₩68,880 | ₩68,974 | ₩68,573 | ₩68,746 | -0.19% | 51.6만 |
|---|
| 2026.07.21 | ₩70,176 | ₩70,243 | ₩69,775 | ₩69,949 | -0.32% | 209.4만 |
|---|
| 2026.07.20 | ₩67,824 | ₩68,105 | ₩67,370 | ₩67,384 | -0.65% | 83.3만 |
|---|
| 2026.07.17 | ₩67,050 | ₩67,424 | ₩66,515 | ₩67,237 | +0.28% | 199.3만 |
|---|
| 2026.07.16 | ₩71,165 | ₩71,446 | ₩70,724 | ₩70,831 | -0.47% | 65.2만 |
|---|
| 2026.07.15 | ₩71,646 | ₩72,514 | ₩71,552 | ₩71,873 | +0.32% | 33.5만 |
|---|
| 2026.07.14 | ₩72,100 | ₩72,608 | ₩71,846 | ₩72,167 | +0.09% | 154.2만 |
|---|
| 2026.07.13 | ₩71,686 | ₩71,833 | ₩70,844 | ₩71,085 | -0.84% | 103만 |
|---|
| 2026.07.10 | ₩74,185 | ₩74,679 | ₩74,105 | ₩74,345 | +0.22% | 132만 |
|---|
| 2026.07.09 | ₩75,347 | ₩76,429 | ₩75,347 | ₩76,389 | +1.38% | 329.4만 |
|---|
| 2026.07.08 | ₩73,396 | ₩73,811 | ₩72,822 | ₩73,183 | -0.29% | 118.7만 |
|---|
| 2026.07.07 | ₩72,541 | ₩72,835 | ₩71,726 | ₩72,074 | -0.64% | 118.4만 |
|---|
| 2026.07.06 | ₩72,514 | ₩73,036 | ₩72,327 | ₩72,742 | +0.31% | 39.6만 |
|---|
| 2026.07.02 | ₩73,129 | ₩73,223 | ₩71,593 | ₩72,140 | -1.35% | 281.3만 |
|---|
| 2026.07.01 | ₩74,973 | ₩76,924 | ₩74,973 | ₩76,149 | +1.57% | 552.9만 |
|---|
| 2026.06.30 | ₩75,868 | ₩76,603 | ₩75,414 | ₩76,202 | +0.44% | 186.5만 |
|---|
| 2026.06.29 | ₩73,423 | ₩74,158 | ₩73,169 | ₩74,038 | +0.84% | 101.3만 |
|---|
| 2026.06.26 | ₩71,405 | ₩72,675 | ₩71,285 | ₩72,408 | +1.40% | 50.7만 |
|---|
| 2026.06.25 | ₩73,797 | ₩74,011 | ₩72,728 | ₩73,076 | -0.98% | 77.5만 |
|---|
| 2026.06.24 | ₩72,060 | ₩72,755 | ₩71,953 | ₩72,180 | +0.17% | 69.8만 |
|---|
| 2026.06.23 | ₩71,312 | ₩72,140 | ₩71,218 | ₩71,552 | +0.34% | 159.2만 |
|---|
| 2026.06.22 | ₩73,490 | ₩74,091 | ₩73,396 | ₩73,610 | +0.16% | 89.7만 |
|---|
| 2026.06.18 | ₩73,597 | ₩73,811 | ₩73,410 | ₩73,597 | 0.00% | 60.8만 |
|---|
| 2026.06.17 | ₩72,488 | ₩73,156 | ₩71,673 | ₩71,753 | -1.01% | 155.4만 |
|---|
| 2026.06.16 | ₩70,818 | ₩71,098 | ₩70,470 | ₩70,537 | -0.40% | 68만 |
|---|
| 2026.06.15 | ₩71,472 | ₩71,900 | ₩71,285 | ₩71,699 | +0.32% | 80.5만 |
|---|
| 2026.06.12 | ₩68,640 | ₩69,000 | ₩68,239 | ₩68,546 | -0.14% | 82.6만 |
|---|
| 2026.06.11 | ₩68,145 | ₩69,495 | ₩67,744 | ₩69,428 | +1.88% | 125.3만 |
|---|
| 2026.06.10 | ₩68,706 | ₩69,415 | ₩68,118 | ₩68,546 | -0.23% | 344.5만 |
|---|
| 2026.06.09 | ₩69,922 | ₩70,310 | ₩67,878 | ₩69,081 | -1.20% | 130.9만 |
|---|
| 2026.06.08 | ₩68,078 | ₩68,185 | ₩67,477 | ₩67,557 | -0.77% | 93.3만 |
|---|
| 2026.06.05 | ₩70,216 | ₩70,216 | ₩67,985 | ₩68,292 | -2.74% | 182.4만 |
|---|
| 2026.06.04 | ₩71,953 | ₩72,448 | ₩71,713 | ₩71,927 | -0.04% | 40.8만 |
|---|
| 2026.06.03 | ₩71,913 | ₩71,927 | ₩71,138 | ₩71,192 | -1.00% | 52.5만 |
|---|
| 2026.06.02 | ₩72,247 | ₩72,875 | ₩72,033 | ₩72,274 | +0.04% | 165.6만 |
|---|
| 2026.06.01 | ₩69,481 | ₩70,230 | ₩69,161 | ₩69,896 | +0.60% | 141.6만 |
|---|
| 2026.05.29 | ₩70,550 | ₩71,165 | ₩70,203 | ₩70,550 | 0.00% | 256.8만 |
|---|
| 2026.05.28 | ₩70,965 | ₩72,301 | ₩70,965 | ₩72,033 | +1.51% | 149.3만 |
|---|
| 2026.05.27 | ₩71,713 | ₩71,993 | ₩71,486 | ₩71,753 | +0.06% | 117.4만 |
|---|
| 2026.05.26 | ₩72,688 | ₩73,022 | ₩72,341 | ₩72,849 | +0.22% | 96.1만 |
|---|
| 2026.05.22 | ₩69,855 | ₩70,791 | ₩69,775 | ₩70,510 | +0.94% | 95.9만 |
|---|
| 2026.05.21 | ₩69,628 | ₩70,617 | ₩69,281 | ₩70,337 | +1.02% | 143만 |
|---|
| 2026.05.20 | ₩71,593 | ₩72,060 | ₩70,898 | ₩71,713 | +0.17% | 159.1만 |
|---|
| 2026.05.19 | ₩70,270 | ₩70,724 | ₩69,936 | ₩70,483 | +0.30% | 101만 |
|---|
| 2026.05.18 | ₩70,350 | ₩70,390 | ₩69,441 | ₩69,775 | -0.82% | 202.2만 |
|---|
| 2026.05.15 | ₩69,815 | ₩69,896 | ₩69,187 | ₩69,401 | -0.59% | 183.5만 |
|---|
| 2026.05.14 | ₩72,154 | ₩72,154 | ₩71,112 | ₩71,593 | -0.78% | 256.2만 |
|---|
| 2026.05.13 | ₩72,849 | ₩75,454 | ₩72,501 | ₩75,200 | +3.23% | 464.4만 |
|---|
| 2026.05.12 | ₩72,448 | ₩72,461 | ₩70,978 | ₩71,699 | -1.03% | 136.1만 |
|---|
| 2026.05.11 | ₩72,862 | ₩73,396 | ₩72,755 | ₩73,156 | +0.40% | 127.2만 |
|---|
| 2026.05.08 | ₩72,087 | ₩72,461 | ₩71,325 | ₩71,673 | -0.57% | 227.9만 |
|---|
| 2026.05.07 | ₩71,860 | ₩72,301 | ₩70,938 | ₩71,098 | -1.06% | 144.8만 |
|---|
| 2026.05.06 | ₩70,029 | ₩71,633 | ₩69,722 | ₩71,539 | +2.16% | 298만 |
|---|
| 2026.05.05 | ₩68,265 | ₩68,439 | ₩68,092 | ₩68,172 | -0.14% | 31.9만 |
|---|
| 2026.05.04 | ₩68,533 | ₩68,640 | ₩67,731 | ₩68,172 | -0.53% | 101.8만 |
|---|
| 2026.05.01 | ₩68,118 | ₩68,934 | ₩68,118 | ₩68,359 | +0.35% | 30.6만 |
|---|
| 2026.04.30 | ₩67,023 | ₩68,292 | ₩66,836 | ₩68,159 | +1.69% | 100.3만 |
|---|
| 2026.04.29 | ₩66,261 | ₩66,261 | ₩65,366 | ₩65,580 | -1.03% | 36.8만 |
|---|
| 2026.04.28 | ₩66,154 | ₩66,154 | ₩65,727 | ₩65,967 | -0.28% | 42.1만 |
|---|
| 2026.04.27 | ₩67,250 | ₩67,704 | ₩66,983 | ₩67,130 | -0.18% | 122.4만 |
|---|
| 2026.04.24 | ₩66,355 | ₩66,956 | ₩66,114 | ₩66,889 | +0.81% | 94.8만 |
|---|
| 2026.04.23 | ₩66,328 | ₩66,381 | ₩65,152 | ₩65,780 | -0.83% | 56.8만 |
|---|
| 2026.04.22 | ₩66,956 | ₩67,210 | ₩66,715 | ₩67,116 | +0.24% | 36.6만 |
|---|
| 2026.04.21 | ₩67,143 | ₩67,277 | ₩65,727 | ₩65,914 | -1.83% | 63.5만 |
|---|
| 2026.04.20 | ₩67,718 | ₩67,784 | ₩67,250 | ₩67,718 | 0.00% | 61.1만 |
|---|
| 2026.04.17 | ₩67,611 | ₩68,172 | ₩67,490 | ₩67,490 | -0.18% | 133.7만 |
|---|
| 2026.04.16 | ₩66,355 | ₩66,702 | ₩65,860 | ₩66,087 | -0.40% | 76.1만 |
|---|
| 2026.04.15 | ₩65,032 | ₩65,419 | ₩64,858 | ₩65,406 | +0.58% | 40.3만 |
|---|
| 2026.04.14 | ₩64,938 | ₩65,753 | ₩64,938 | ₩65,566 | +0.97% | 49.8만 |
|---|
| 2026.04.13 | ₩63,415 | ₩64,431 | ₩63,415 | ₩64,364 | +1.50% | 24.6만 |
|---|
| 2026.04.10 | ₩63,909 | ₩64,150 | ₩63,509 | ₩63,642 | -0.42% | 52.2만 |
|---|
| 2026.04.09 | ₩63,388 | ₩63,535 | ₩62,613 | ₩63,348 | -0.06% | 39.1만 |
|---|
| 2026.04.08 | ₩64,070 | ₩64,631 | ₩63,642 | ₩63,883 | -0.29% | 134.3만 |
|---|
| 2026.04.07 | ₩60,115 | ₩60,329 | ₩59,366 | ₩60,302 | +0.31% | 169.2만 |
|---|
| 2026.04.06 | ₩60,128 | ₩60,703 | ₩60,048 | ₩60,342 | +0.36% | 31.3만 |
|---|
| 2026.04.02 | ₩59,260 | ₩60,502 | ₩59,193 | ₩60,329 | +1.80% | 49.7만 |
|---|
| 2026.04.01 | ₩61,291 | ₩61,785 | ₩61,104 | ₩61,304 | +0.02% | 184.9만 |
|---|
| 2026.03.31 | ₩59,567 | ₩61,544 | ₩59,340 | ₩61,491 | +3.23% | 229.1만 |
|---|
| 2026.03.30 | ₩60,288 | ₩60,582 | ₩59,540 | ₩59,754 | -0.89% | 176.2만 |
|---|
| 2026.03.27 | ₩60,756 | ₩60,756 | ₩59,994 | ₩60,208 | -0.90% | 34.3만 |
|---|
| 2026.03.26 | ₩61,117 | ₩61,651 | ₩60,502 | ₩60,609 | -0.83% | 58.8만 |
|---|
| 2026.03.25 | ₩63,308 | ₩63,883 | ₩63,108 | ₩63,295 | -0.02% | 68.7만 |
|---|
| 2026.03.24 | ₩61,210 | ₩61,678 | ₩61,063 | ₩61,277 | +0.11% | 94.1만 |
|---|
| 2026.03.23 | ₩61,905 | ₩62,506 | ₩61,344 | ₩61,665 | -0.39% | 106.5만 |
|---|
| 2026.03.20 | ₩63,375 | ₩63,375 | ₩61,397 | ₩61,611 | -2.78% | 124.5만 |
|---|
| 2026.03.19 | ₩63,776 | ₩64,725 | ₩63,215 | ₩64,310 | +0.84% | 74.2만 |
|---|
| 2026.03.18 | ₩65,860 | ₩66,154 | ₩64,858 | ₩64,885 | -1.48% | 355.5만 |
|---|
| 2026.03.17 | ₩66,502 | ₩66,515 | ₩65,834 | ₩65,900 | -0.90% | 33.3만 |
|---|
| 2026.03.16 | ₩67,023 | ₩67,263 | ₩66,809 | ₩66,889 | -0.20% | 53.6만 |
|---|
| 2026.03.13 | ₩66,355 | ₩66,769 | ₩65,687 | ₩65,820 | -0.81% | 66.8만 |
|---|
| 2026.03.12 | ₩66,542 | ₩66,782 | ₩65,807 | ₩65,954 | -0.88% | 106.4만 |
|---|
| 2026.03.11 | ₩67,597 | ₩67,691 | ₩66,756 | ₩67,143 | -0.67% | 72.7만 |
|---|
| 2026.03.10 | ₩67,718 | ₩69,334 | ₩67,664 | ₩68,065 | +0.51% | 105.3만 |
|---|
| 2026.03.09 | ₩65,606 | ₩67,263 | ₩65,019 | ₩67,143 | +2.34% | 160.2만 |
|---|
| 2026.03.06 | ₩65,045 | ₩65,633 | ₩64,765 | ₩65,179 | +0.21% | 329.3만 |
|---|
| 2026.03.05 | ₩65,406 | ₩65,820 | ₩64,578 | ₩65,125 | -0.43% | 113.9만 |
|---|
| 2026.03.04 | ₩65,753 | ₩66,395 | ₩65,486 | ₩66,181 | +0.65% | 178.2만 |
|---|
| 2026.03.03 | ₩64,137 | ₩65,152 | ₩63,161 | ₩64,925 | +1.23% | 273.4만 |
|---|
| 2026.03.02 | ₩67,210 | ₩68,426 | ₩67,076 | ₩68,239 | +1.53% | 169.1만 |
|---|
| 2026.02.27 | ₩69,815 | ₩70,069 | ₩69,428 | ₩69,575 | -0.34% | 79.8만 |
|---|
| 2026.02.26 | ₩70,337 | ₩70,417 | ₩69,214 | ₩69,855 | -0.68% | 84.9만 |
|---|
| 2026.02.25 | ₩71,058 | ₩71,299 | ₩70,657 | ₩71,218 | +0.23% | 89.4만 |
|---|
| 2026.02.24 | ₩70,270 | ₩71,165 | ₩70,109 | ₩70,924 | +0.93% | 183.4만 |
|---|
| 2026.02.23 | ₩71,913 | ₩72,100 | ₩71,031 | ₩71,192 | -1.00% | 33.7만 |
|---|
| 2026.02.20 | ₩69,962 | ₩71,806 | ₩69,668 | ₩71,552 | +2.27% | 69만 |
|---|
| 2026.02.19 | ₩71,299 | ₩71,499 | ₩70,978 | ₩71,392 | +0.13% | 24.5만 |
|---|
| 2026.02.18 | ₩71,673 | ₩72,194 | ₩71,566 | ₩71,726 | +0.07% | 64.8만 |
|---|
| 2026.02.17 | ₩71,085 | ₩71,499 | ₩70,630 | ₩71,165 | +0.11% | 36.2만 |
|---|
| 2026.02.13 | ₩70,350 | ₩71,218 | ₩70,123 | ₩71,031 | +0.97% | 116.5만 |
|---|
| 2026.02.12 | ₩71,967 | ₩72,007 | ₩69,962 | ₩70,283 | -2.34% | 149.6만 |
|---|
| 2026.02.11 | ₩72,020 | ₩72,154 | ₩71,192 | ₩72,074 | +0.07% | 111.4만 |
|---|
| 2026.02.10 | ₩72,261 | ₩72,648 | ₩71,940 | ₩72,180 | -0.11% | 110.3만 |
|---|
| 2026.02.09 | ₩71,820 | ₩72,474 | ₩71,552 | ₩72,274 | +0.63% | 76.4만 |
|---|
| 2026.02.06 | ₩70,724 | ₩71,927 | ₩70,630 | ₩71,886 | +1.64% | 156.7만 |
|---|
| 2026.02.05 | ₩70,630 | ₩70,844 | ₩69,548 | ₩69,682 | -1.34% | 356.3만 |
|---|
| 2026.02.04 | ₩71,245 | ₩71,325 | ₩69,668 | ₩70,149 | -1.54% | 284.4만 |
|---|
| 2026.02.03 | ₩72,849 | ₩73,102 | ₩71,673 | ₩72,448 | -0.55% | 238.6만 |
|---|
| 2026.02.02 | ₩73,570 | ₩73,650 | ₩73,102 | ₩73,303 | -0.36% | 73.9만 |
|---|
| 2026.01.30 | ₩75,494 | ₩75,668 | ₩74,091 | ₩74,559 | -1.24% | 84.8만 |
|---|
| 2026.01.29 | ₩76,844 | ₩77,004 | ₩75,013 | ₩76,095 | -0.97% | 129.4만 |
|---|
| 2026.01.28 | ₩77,939 | ₩77,939 | ₩77,031 | ₩77,245 | -0.89% | 125.4만 |
|---|
| 2026.01.27 | ₩77,258 | ₩77,338 | ₩76,924 | ₩77,164 | -0.12% | 267.1만 |
|---|
| 2026.01.26 | ₩76,202 | ₩76,550 | ₩75,882 | ₩76,349 | +0.19% | 92.2만 |
|---|
| 2026.01.23 | ₩77,004 | ₩77,298 | ₩76,416 | ₩77,178 | +0.23% | 76.6만 |
|---|
| 2026.01.22 | ₩76,817 | ₩77,164 | ₩76,496 | ₩76,617 | -0.26% | 116.3만 |
|---|
| 2026.01.21 | ₩76,269 | ₩76,670 | ₩75,574 | ₩76,336 | +0.09% | 119.4만 |
|---|
| 2026.01.20 | ₩74,465 | ₩74,706 | ₩73,730 | ₩73,824 | -0.86% | 101만 |
|---|
| 2026.01.16 | ₩76,804 | ₩76,804 | ₩75,601 | ₩76,002 | -1.04% | 64.9만 |
|---|
| 2026.01.15 | ₩76,937 | ₩77,271 | ₩76,189 | ₩76,870 | -0.09% | 96.8만 |
|---|
| 2026.01.14 | ₩76,590 | ₩76,697 | ₩76,216 | ₩76,683 | +0.12% | 204.6만 |
|---|
| 2026.01.13 | ₩76,496 | ₩76,830 | ₩75,668 | ₩76,069 | -0.56% | 274.1만 |
|---|
| 2026.01.12 | ₩77,378 | ₩78,728 | ₩77,298 | ₩78,688 | +1.69% | 127.4만 |
|---|
| 2026.01.09 | ₩75,401 | ₩75,427 | ₩74,706 | ₩75,294 | -0.14% | 99.7만 |
|---|
| 2026.01.08 | ₩73,931 | ₩74,586 | ₩73,931 | ₩74,545 | +0.83% | 95만 |
|---|
| 2026.01.07 | ₩74,399 | ₩74,492 | ₩74,011 | ₩74,051 | -0.47% | 102.7만 |
|---|
| 2026.01.06 | ₩74,773 | ₩75,200 | ₩74,599 | ₩74,612 | -0.21% | 227.8만 |
|---|
| 2026.01.05 | ₩73,009 | ₩74,439 | ₩72,795 | ₩74,385 | +1.89% | 304.9만 |
|---|
| 2026.01.02 | ₩72,020 | ₩72,768 | ₩71,993 | ₩72,595 | +0.80% | 219.5만 |
|---|
| 2025.12.31 | ₩69,922 | ₩69,922 | ₩69,268 | ₩69,481 | -0.63% | 36.9만 |
|---|
| 2025.12.30 | ₩69,936 | ₩70,216 | ₩69,869 | ₩69,922 | -0.02% | 58.1만 |
|---|
| 2025.12.29 | ₩68,893 | ₩69,334 | ₩68,787 | ₩69,308 | +0.60% | 82.9만 |
|---|
| 2025.12.26 | ₩69,495 | ₩69,842 | ₩69,161 | ₩69,789 | +0.42% | 118만 |
|---|
| 2025.12.24 | ₩69,147 | ₩69,508 | ₩68,907 | ₩69,348 | +0.29% | 20.5만 |
|---|
| 2025.12.23 | ₩68,693 | ₩69,014 | ₩68,426 | ₩68,893 | +0.29% | 42.9만 |
|---|
| 2025.12.22 | ₩68,880 | ₩69,481 | ₩68,746 | ₩69,241 | +0.52% | 159.5만 |
|---|
| 2025.12.19 | ₩69,535 | ₩70,069 | ₩69,521 | ₩69,642 | +0.15% | 30.7만 |
|---|
| 2025.12.18 | ₩69,040 | ₩69,321 | ₩68,720 | ₩68,813 | -0.33% | 46.4만 |
|---|
| 2025.12.17 | ₩69,535 | ₩69,829 | ₩68,386 | ₩68,426 | -1.59% | 204.4만 |
|---|
| 2025.12.16 | ₩68,386 | ₩68,693 | ₩68,145 | ₩68,573 | +0.27% | 86.6만 |
|---|
| 2025.12.15 | ₩69,749 | ₩69,749 | ₩68,907 | ₩68,987 | -1.09% | 44.1만 |
|---|
| 2025.12.12 | ₩71,031 | ₩71,299 | ₩70,083 | ₩70,230 | -1.13% | 85.1만 |
|---|
| 2025.12.11 | ₩70,470 | ₩70,791 | ₩69,949 | ₩70,671 | +0.28% | 89.8만 |
|---|
| 2025.12.10 | ₩70,804 | ₩71,432 | ₩70,577 | ₩71,152 | +0.49% | 34만 |
|---|
| 2025.12.09 | ₩70,777 | ₩70,777 | ₩70,337 | ₩70,630 | -0.21% | 48.1만 |
|---|
| 2025.12.08 | ₩71,312 | ₩71,486 | ₩71,125 | ₩71,285 | -0.04% | 59.6만 |
|---|
| 2025.12.05 | ₩70,577 | ₩70,951 | ₩70,550 | ₩70,711 | +0.19% | 134.4만 |
|---|
| 2025.12.04 | ₩69,869 | ₩69,869 | ₩69,468 | ₩69,722 | -0.21% | 111.5만 |
|---|
| 2025.12.03 | ₩68,974 | ₩69,134 | ₩68,787 | ₩69,014 | +0.06% | 215.8만 |
|---|
| 2025.12.02 | ₩69,896 | ₩69,936 | ₩69,348 | ₩69,896 | 0.00% | 124.6만 |
|---|
| 2025.12.01 | ₩70,470 | ₩70,951 | ₩70,470 | ₩70,777 | +0.44% | 325.3만 |
|---|
| 2025.11.28 | ₩70,203 | ₩70,417 | ₩70,016 | ₩70,310 | +0.15% | 25.7만 |
|---|
| 2025.11.26 | ₩70,016 | ₩70,417 | ₩69,428 | ₩69,882 | -0.19% | 61.2만 |
|---|
| 2025.11.25 | ₩69,936 | ₩70,149 | ₩69,535 | ₩70,069 | +0.19% | 51.5만 |
|---|
| 2025.11.24 | ₩68,439 | ₩69,321 | ₩68,412 | ₩69,254 | +1.19% | 83.8만 |
|---|
| 2025.11.21 | ₩66,662 | ₩67,758 | ₩66,114 | ₩67,357 | +1.04% | 371.7만 |
|---|
| 2025.11.20 | ₩69,401 | ₩69,815 | ₩67,437 | ₩67,504 | -2.73% | 127.9만 |
|---|
| 2025.11.19 | ₩69,548 | ₩69,602 | ₩68,987 | ₩69,308 | -0.35% | 150.8만 |
|---|
| 2025.11.18 | ₩69,922 | ₩70,550 | ₩69,602 | ₩70,270 | +0.50% | 59만 |
|---|
| 2025.11.17 | ₩70,818 | ₩71,312 | ₩70,176 | ₩70,363 | -0.64% | 49.8만 |
|---|
| 2025.11.14 | ₩70,991 | ₩71,913 | ₩70,684 | ₩71,085 | +0.13% | 284.6만 |
|---|
| 2025.11.13 | ₩73,517 | ₩73,704 | ₩72,140 | ₩72,528 | -1.34% | 104.1만 |
|---|
| 2025.11.12 | ₩73,824 | ₩73,824 | ₩73,009 | ₩73,396 | -0.58% | 63.9만 |
|---|
| 2025.11.11 | ₩74,225 | ₩74,265 | ₩73,904 | ₩73,971 | -0.34% | 54.8만 |
|---|
| 2025.11.10 | ₩74,305 | ₩74,759 | ₩73,998 | ₩74,706 | +0.54% | 76.9만 |
|---|
| 2025.11.07 | ₩73,303 | ₩73,597 | ₩72,635 | ₩73,597 | +0.40% | 83.2만 |
|---|
| 2025.11.06 | ₩75,214 | ₩75,681 | ₩74,572 | ₩74,893 | -0.43% | 75.9만 |
|---|
| 2025.11.05 | ₩73,370 | ₩74,078 | ₩73,049 | ₩73,958 | +0.80% | 45.4만 |
|---|
| 2025.11.04 | ₩73,343 | ₩73,958 | ₩72,969 | ₩73,196 | -0.20% | 390.3만 |
|---|
| 2025.11.03 | ₩74,893 | ₩74,893 | ₩74,265 | ₩74,532 | -0.48% | 59.4만 |
|---|
| 2025.10.31 | ₩74,920 | ₩75,441 | ₩74,519 | ₩74,973 | +0.07% | 332.7만 |
|---|
| 2025.10.30 | ₩76,416 | ₩76,710 | ₩76,002 | ₩76,309 | -0.14% | 173.4만 |
|---|
| 2025.10.29 | ₩78,167 | ₩78,581 | ₩77,645 | ₩78,020 | -0.19% | 103.2만 |
|---|
| 2025.10.28 | ₩77,111 | ₩77,619 | ₩76,964 | ₩77,472 | +0.47% | 148.7만 |
|---|
| 2025.10.27 | ₩77,712 | ₩77,792 | ₩77,325 | ₩77,418 | -0.38% | 280.8만 |
|---|
| 2025.10.24 | ₩75,761 | ₩75,922 | ₩75,320 | ₩75,561 | -0.26% | 184.6만 |
|---|
| 2025.10.23 | ₩73,236 | ₩74,131 | ₩73,116 | ₩73,784 | +0.75% | 56.9만 |
|---|
| 2025.10.22 | ₩72,996 | ₩73,597 | ₩72,327 | ₩72,982 | -0.02% | 46.7만 |
|---|
| 2025.10.21 | ₩73,851 | ₩73,851 | ₩73,303 | ₩73,517 | -0.45% | 56만 |
|---|
| 2025.10.20 | ₩72,661 | ₩73,664 | ₩72,448 | ₩73,530 | +1.20% | 133.9만 |
|---|
| 2025.10.17 | ₩71,699 | ₩72,808 | ₩71,552 | ₩72,608 | +1.27% | 270.2만 |
|---|
| 2025.10.16 | ₩74,038 | ₩74,385 | ₩73,637 | ₩73,931 | -0.14% | 173.9만 |
|---|
| 2025.10.15 | ₩74,706 | ₩74,839 | ₩73,730 | ₩74,225 | -0.64% | 184.6만 |
|---|
| 2025.10.14 | ₩72,568 | ₩74,011 | ₩72,501 | ₩73,423 | +1.18% | 511.6만 |
|---|
| 2025.10.13 | ₩75,895 | ₩76,176 | ₩75,427 | ₩75,641 | -0.33% | 142.5만 |
|---|
| 2025.10.10 | ₩76,777 | ₩77,498 | ₩72,047 | ₩72,514 | -5.55% | 890만 |
|---|