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 | ₩58,160 | ₩58,774 | ₩58,133 | ₩58,627 | +0.80% | 39.4만 |
| 2026.10.08 | ₩57,705 | ₩57,852 | ₩57,331 | ₩57,545 | -0.28% | 152만 |
| 2026.10.07 | ₩59,188 | ₩59,415 | ₩58,921 | ₩59,375 | +0.32% | 132.4만 |
| 2026.10.06 | ₩60,204 | ₩60,244 | ₩59,803 | ₩60,164 | -0.07% | 126만 |
| 2026.10.05 | ₩59,309 | ₩60,271 | ₩59,162 | ₩60,190 | +1.49% | 62.3만 |
| 2026.10.02 | ₩58,948 | ₩59,122 | ₩58,534 | ₩58,747 | -0.34% | 70.2만 |
| 2026.10.01 | ₩59,896 | ₩60,311 | ₩59,322 | ₩59,522 | -0.62% | 76.5만 |
| 2026.09.30 | ₩60,204 | ₩60,257 | ₩59,856 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,990 |
| -0.36% |
| 134.9만 |
| 2026.09.29 | ₩60,538 | ₩60,658 | ₩60,084 | ₩60,351 | -0.31% | 47.5만 |
|---|
| 2026.09.28 | ₩60,511 | ₩60,965 | ₩60,458 | ₩60,671 | +0.26% | 102.1만 |
|---|
| 2026.09.25 | ₩62,034 | ₩62,128 | ₩61,714 | ₩62,048 | +0.02% | 66.5만 |
|---|
| 2026.09.24 | ₩62,355 | ₩62,622 | ₩61,901 | ₩62,235 | -0.19% | 48.8만 |
|---|
| 2026.09.23 | ₩63,397 | ₩63,464 | ₩62,756 | ₩62,969 | -0.67% | 71.5만 |
|---|
| 2026.09.22 | ₩64,199 | ₩64,439 | ₩63,851 | ₩64,172 | -0.04% | 73.6만 |
|---|
| 2026.09.21 | ₩63,744 | ₩64,185 | ₩63,357 | ₩64,052 | +0.48% | 68.2만 |
|---|
| 2026.09.18 | ₩62,649 | ₩63,010 | ₩62,435 | ₩62,903 | +0.41% | 52.9만 |
|---|
| 2026.09.17 | ₩62,048 | ₩62,061 | ₩61,740 | ₩61,820 | -0.37% | 79.1만 |
|---|
| 2026.09.16 | ₩62,181 | ₩62,221 | ₩61,433 | ₩61,700 | -0.77% | 63.4만 |
|---|
| 2026.09.15 | ₩61,807 | ₩61,901 | ₩61,366 | ₩61,607 | -0.32% | 57.4만 |
|---|
| 2026.09.14 | ₩61,420 | ₩62,048 | ₩61,192 | ₩61,673 | +0.41% | 357.4만 |
|---|
| 2026.09.11 | ₩62,074 | ₩62,261 | ₩61,847 | ₩61,901 | -0.28% | 81.5만 |
|---|
| 2026.09.10 | ₩61,914 | ₩61,914 | ₩61,473 | ₩61,500 | -0.67% | 71.5만 |
|---|
| 2026.09.09 | ₩63,130 | ₩63,130 | ₩62,502 | ₩62,542 | -0.93% | 65.9만 |
|---|
| 2026.09.08 | ₩63,584 | ₩63,691 | ₩63,263 | ₩63,384 | -0.32% | 66.2만 |
|---|
| 2026.09.04 | ₩64,052 | ₩64,453 | ₩64,012 | ₩64,426 | +0.58% | 57.2만 |
|---|
| 2026.09.03 | ₩63,838 | ₩64,319 | ₩63,517 | ₩64,199 | +0.57% | 91.5만 |
|---|
| 2026.09.02 | ₩64,319 | ₩64,546 | ₩64,252 | ₩64,346 | +0.04% | 53.1만 |
|---|
| 2026.09.01 | ₩64,706 | ₩64,974 | ₩64,212 | ₩64,412 | -0.45% | 125.4만 |
|---|
| 2026.08.31 | ₩66,203 | ₩66,296 | ₩65,642 | ₩65,655 | -0.83% | 55.8만 |
|---|
| 2026.08.28 | ₩65,682 | ₩66,056 | ₩65,201 | ₩65,388 | -0.45% | 74만 |
|---|
| 2026.08.27 | ₩65,468 | ₩65,588 | ₩65,281 | ₩65,495 | +0.04% | 70.9만 |
|---|
| 2026.08.26 | ₩64,279 | ₩64,613 | ₩64,132 | ₩64,265 | -0.02% | 26.4만 |
|---|
| 2026.08.25 | ₩64,038 | ₩64,359 | ₩63,851 | ₩64,319 | +0.44% | 44.3만 |
|---|
| 2026.08.24 | ₩64,252 | ₩64,426 | ₩63,825 | ₩64,092 | -0.25% | 89.7만 |
|---|
| 2026.08.21 | ₩66,216 | ₩66,483 | ₩65,588 | ₩65,962 | -0.38% | 127.2만 |
|---|
| 2026.08.20 | ₩65,481 | ₩65,508 | ₩65,000 | ₩65,374 | -0.16% | 93.2만 |
|---|
| 2026.08.19 | ₩66,470 | ₩66,497 | ₩65,909 | ₩66,149 | -0.48% | 46.3만 |
|---|
| 2026.08.18 | ₩67,940 | ₩68,247 | ₩67,272 | ₩67,472 | -0.69% | 93.3만 |
|---|
| 2026.08.17 | ₩69,249 | ₩69,396 | ₩68,982 | ₩69,196 | -0.08% | 73.9만 |
|---|
| 2026.08.14 | ₩67,766 | ₩68,140 | ₩67,699 | ₩67,980 | +0.32% | 36.3만 |
|---|
| 2026.08.13 | ₩68,821 | ₩69,022 | ₩68,087 | ₩68,207 | -0.89% | 100.9만 |
|---|
| 2026.08.12 | ₩69,703 | ₩69,850 | ₩69,129 | ₩69,343 | -0.52% | 79.7만 |
|---|
| 2026.08.11 | ₩69,556 | ₩69,717 | ₩69,129 | ₩69,249 | -0.44% | 39.1만 |
|---|
| 2026.08.10 | ₩70,411 | ₩70,759 | ₩70,171 | ₩70,639 | +0.32% | 25.5만 |
|---|
| 2026.08.07 | ₩70,839 | ₩71,133 | ₩70,598 | ₩70,919 | +0.11% | 34.4만 |
|---|
| 2026.08.06 | ₩69,623 | ₩69,971 | ₩69,383 | ₩69,717 | +0.13% | 22.8만 |
|---|
| 2026.08.05 | ₩70,318 | ₩70,358 | ₩69,463 | ₩69,503 | -1.16% | 68.2만 |
|---|
| 2026.08.04 | ₩68,127 | ₩69,169 | ₩67,766 | ₩69,062 | +1.37% | 91만 |
|---|
| 2026.08.03 | ₩66,857 | ₩67,178 | ₩66,537 | ₩67,058 | +0.30% | 60.9만 |
|---|
| 2026.07.31 | ₩67,044 | ₩67,312 | ₩66,470 | ₩67,205 | +0.24% | 123.1만 |
|---|
| 2026.07.30 | ₩65,628 | ₩66,457 | ₩65,121 | ₩66,336 | +1.08% | 244.4만 |
|---|
| 2026.07.29 | ₩66,644 | ₩67,819 | ₩66,497 | ₩66,697 | +0.08% | 51.5만 |
|---|
| 2026.07.28 | ₩66,644 | ₩66,911 | ₩65,989 | ₩66,617 | -0.04% | 83.3만 |
|---|
| 2026.07.27 | ₩68,207 | ₩68,487 | ₩67,699 | ₩68,260 | +0.08% | 176.2만 |
|---|
| 2026.07.24 | ₩67,085 | ₩67,285 | ₩66,590 | ₩66,644 | -0.66% | 77.7만 |
|---|
| 2026.07.23 | ₩67,860 | ₩67,860 | ₩66,804 | ₩67,338 | -0.77% | 99.5만 |
|---|
| 2026.07.22 | ₩68,875 | ₩68,968 | ₩68,568 | ₩68,741 | -0.19% | 51.6만 |
|---|
| 2026.07.21 | ₩70,171 | ₩70,238 | ₩69,770 | ₩69,944 | -0.32% | 209.4만 |
|---|
| 2026.07.20 | ₩67,819 | ₩68,100 | ₩67,365 | ₩67,379 | -0.65% | 83.3만 |
|---|
| 2026.07.17 | ₩67,044 | ₩67,419 | ₩66,510 | ₩67,232 | +0.28% | 199.3만 |
|---|
| 2026.07.16 | ₩71,160 | ₩71,440 | ₩70,719 | ₩70,826 | -0.47% | 65.2만 |
|---|
| 2026.07.15 | ₩71,641 | ₩72,509 | ₩71,547 | ₩71,868 | +0.32% | 33.5만 |
|---|
| 2026.07.14 | ₩72,095 | ₩72,603 | ₩71,841 | ₩72,162 | +0.09% | 154.2만 |
|---|
| 2026.07.13 | ₩71,681 | ₩71,828 | ₩70,839 | ₩71,079 | -0.84% | 103만 |
|---|
| 2026.07.10 | ₩74,179 | ₩74,674 | ₩74,099 | ₩74,339 | +0.22% | 132만 |
|---|
| 2026.07.09 | ₩75,342 | ₩76,424 | ₩75,342 | ₩76,384 | +1.38% | 329.4만 |
|---|
| 2026.07.08 | ₩73,391 | ₩73,805 | ₩72,816 | ₩73,177 | -0.29% | 118.7만 |
|---|
| 2026.07.07 | ₩72,536 | ₩72,830 | ₩71,721 | ₩72,068 | -0.64% | 118.4만 |
|---|
| 2026.07.06 | ₩72,509 | ₩73,030 | ₩72,322 | ₩72,736 | +0.31% | 39.6만 |
|---|
| 2026.07.02 | ₩73,124 | ₩73,217 | ₩71,587 | ₩72,135 | -1.35% | 281.3만 |
|---|
| 2026.07.01 | ₩74,967 | ₩76,918 | ₩74,967 | ₩76,143 | +1.57% | 552.9만 |
|---|
| 2026.06.30 | ₩75,863 | ₩76,597 | ₩75,408 | ₩76,197 | +0.44% | 186.5만 |
|---|
| 2026.06.29 | ₩73,418 | ₩74,152 | ₩73,164 | ₩74,032 | +0.84% | 101.3만 |
|---|
| 2026.06.26 | ₩71,400 | ₩72,669 | ₩71,280 | ₩72,402 | +1.40% | 50.7만 |
|---|
| 2026.06.25 | ₩73,792 | ₩74,005 | ₩72,723 | ₩73,070 | -0.98% | 77.5만 |
|---|
| 2026.06.24 | ₩72,055 | ₩72,750 | ₩71,948 | ₩72,175 | +0.17% | 69.8만 |
|---|
| 2026.06.23 | ₩71,307 | ₩72,135 | ₩71,213 | ₩71,547 | +0.34% | 159.2만 |
|---|
| 2026.06.22 | ₩73,484 | ₩74,086 | ₩73,391 | ₩73,605 | +0.16% | 89.7만 |
|---|
| 2026.06.18 | ₩73,591 | ₩73,805 | ₩73,404 | ₩73,591 | 0.00% | 60.8만 |
|---|
| 2026.06.17 | ₩72,482 | ₩73,150 | ₩71,667 | ₩71,747 | -1.01% | 155.4만 |
|---|
| 2026.06.16 | ₩70,812 | ₩71,093 | ₩70,465 | ₩70,532 | -0.40% | 68만 |
|---|
| 2026.06.15 | ₩71,467 | ₩71,894 | ₩71,280 | ₩71,694 | +0.32% | 80.5만 |
|---|
| 2026.06.12 | ₩68,634 | ₩68,995 | ₩68,234 | ₩68,541 | -0.14% | 82.6만 |
|---|
| 2026.06.11 | ₩68,140 | ₩69,490 | ₩67,739 | ₩69,423 | +1.88% | 125.3만 |
|---|
| 2026.06.10 | ₩68,701 | ₩69,409 | ₩68,113 | ₩68,541 | -0.23% | 344.5만 |
|---|
| 2026.06.09 | ₩69,917 | ₩70,305 | ₩67,873 | ₩69,075 | -1.20% | 130.9만 |
|---|
| 2026.06.08 | ₩68,073 | ₩68,180 | ₩67,472 | ₩67,552 | -0.77% | 93.3만 |
|---|
| 2026.06.05 | ₩70,211 | ₩70,211 | ₩67,980 | ₩68,287 | -2.74% | 182.4만 |
|---|
| 2026.06.04 | ₩71,948 | ₩72,442 | ₩71,707 | ₩71,921 | -0.04% | 40.8만 |
|---|
| 2026.06.03 | ₩71,908 | ₩71,921 | ₩71,133 | ₩71,186 | -1.00% | 52.5만 |
|---|
| 2026.06.02 | ₩72,242 | ₩72,870 | ₩72,028 | ₩72,269 | +0.04% | 165.6만 |
|---|
| 2026.06.01 | ₩69,476 | ₩70,224 | ₩69,155 | ₩69,890 | +0.60% | 141.6만 |
|---|
| 2026.05.29 | ₩70,545 | ₩71,160 | ₩70,198 | ₩70,545 | 0.00% | 256.8만 |
|---|
| 2026.05.28 | ₩70,959 | ₩72,295 | ₩70,959 | ₩72,028 | +1.51% | 149.3만 |
|---|
| 2026.05.27 | ₩71,707 | ₩71,988 | ₩71,480 | ₩71,747 | +0.06% | 117.4만 |
|---|
| 2026.05.26 | ₩72,683 | ₩73,017 | ₩72,335 | ₩72,843 | +0.22% | 96.1만 |
|---|
| 2026.05.22 | ₩69,850 | ₩70,786 | ₩69,770 | ₩70,505 | +0.94% | 95.9만 |
|---|
| 2026.05.21 | ₩69,623 | ₩70,612 | ₩69,276 | ₩70,331 | +1.02% | 143만 |
|---|
| 2026.05.20 | ₩71,587 | ₩72,055 | ₩70,892 | ₩71,707 | +0.17% | 159.1만 |
|---|
| 2026.05.19 | ₩70,264 | ₩70,719 | ₩69,930 | ₩70,478 | +0.30% | 101만 |
|---|
| 2026.05.18 | ₩70,345 | ₩70,385 | ₩69,436 | ₩69,770 | -0.82% | 202.2만 |
|---|
| 2026.05.15 | ₩69,810 | ₩69,890 | ₩69,182 | ₩69,396 | -0.59% | 183.5만 |
|---|
| 2026.05.14 | ₩72,148 | ₩72,148 | ₩71,106 | ₩71,587 | -0.78% | 256.2만 |
|---|
| 2026.05.13 | ₩72,843 | ₩75,448 | ₩72,496 | ₩75,195 | +3.23% | 464.4만 |
|---|
| 2026.05.12 | ₩72,442 | ₩72,456 | ₩70,973 | ₩71,694 | -1.03% | 136.1만 |
|---|
| 2026.05.11 | ₩72,856 | ₩73,391 | ₩72,750 | ₩73,150 | +0.40% | 127.2만 |
|---|
| 2026.05.08 | ₩72,082 | ₩72,456 | ₩71,320 | ₩71,667 | -0.57% | 227.9만 |
|---|
| 2026.05.07 | ₩71,854 | ₩72,295 | ₩70,932 | ₩71,093 | -1.06% | 144.8만 |
|---|
| 2026.05.06 | ₩70,024 | ₩71,627 | ₩69,717 | ₩71,534 | +2.16% | 298만 |
|---|
| 2026.05.05 | ₩68,260 | ₩68,434 | ₩68,087 | ₩68,167 | -0.14% | 31.9만 |
|---|
| 2026.05.04 | ₩68,528 | ₩68,634 | ₩67,726 | ₩68,167 | -0.53% | 101.8만 |
|---|
| 2026.05.01 | ₩68,113 | ₩68,928 | ₩68,113 | ₩68,354 | +0.35% | 30.6만 |
|---|
| 2026.04.30 | ₩67,018 | ₩68,287 | ₩66,831 | ₩68,153 | +1.69% | 100.3만 |
|---|
| 2026.04.29 | ₩66,256 | ₩66,256 | ₩65,361 | ₩65,575 | -1.03% | 36.8만 |
|---|
| 2026.04.28 | ₩66,149 | ₩66,149 | ₩65,722 | ₩65,962 | -0.28% | 42.1만 |
|---|
| 2026.04.27 | ₩67,245 | ₩67,699 | ₩66,978 | ₩67,125 | -0.18% | 122.4만 |
|---|
| 2026.04.24 | ₩66,350 | ₩66,951 | ₩66,109 | ₩66,884 | +0.81% | 94.8만 |
|---|
| 2026.04.23 | ₩66,323 | ₩66,376 | ₩65,147 | ₩65,775 | -0.83% | 56.8만 |
|---|
| 2026.04.22 | ₩66,951 | ₩67,205 | ₩66,710 | ₩67,111 | +0.24% | 36.6만 |
|---|
| 2026.04.21 | ₩67,138 | ₩67,272 | ₩65,722 | ₩65,909 | -1.83% | 63.5만 |
|---|
| 2026.04.20 | ₩67,713 | ₩67,779 | ₩67,245 | ₩67,713 | 0.00% | 61.1만 |
|---|
| 2026.04.17 | ₩67,606 | ₩68,167 | ₩67,485 | ₩67,485 | -0.18% | 133.7만 |
|---|
| 2026.04.16 | ₩66,350 | ₩66,697 | ₩65,855 | ₩66,083 | -0.40% | 76.1만 |
|---|
| 2026.04.15 | ₩65,027 | ₩65,414 | ₩64,853 | ₩65,401 | +0.58% | 40.3만 |
|---|
| 2026.04.14 | ₩64,933 | ₩65,748 | ₩64,933 | ₩65,561 | +0.97% | 49.8만 |
|---|
| 2026.04.13 | ₩63,410 | ₩64,426 | ₩63,410 | ₩64,359 | +1.50% | 24.6만 |
|---|
| 2026.04.10 | ₩63,905 | ₩64,145 | ₩63,504 | ₩63,637 | -0.42% | 52.2만 |
|---|
| 2026.04.09 | ₩63,384 | ₩63,531 | ₩62,609 | ₩63,344 | -0.06% | 39.1만 |
|---|
| 2026.04.08 | ₩64,065 | ₩64,626 | ₩63,637 | ₩63,878 | -0.29% | 134.3만 |
|---|
| 2026.04.07 | ₩60,110 | ₩60,324 | ₩59,362 | ₩60,297 | +0.31% | 169.2만 |
|---|
| 2026.04.06 | ₩60,124 | ₩60,698 | ₩60,043 | ₩60,337 | +0.36% | 31.3만 |
|---|
| 2026.04.02 | ₩59,255 | ₩60,498 | ₩59,188 | ₩60,324 | +1.80% | 49.7만 |
|---|
| 2026.04.01 | ₩61,286 | ₩61,780 | ₩61,099 | ₩61,299 | +0.02% | 184.9만 |
|---|
| 2026.03.31 | ₩59,562 | ₩61,540 | ₩59,335 | ₩61,486 | +3.23% | 229.1만 |
|---|
| 2026.03.30 | ₩60,284 | ₩60,578 | ₩59,536 | ₩59,749 | -0.89% | 176.2만 |
|---|
| 2026.03.27 | ₩60,752 | ₩60,752 | ₩59,990 | ₩60,204 | -0.90% | 34.3만 |
|---|
| 2026.03.26 | ₩61,112 | ₩61,647 | ₩60,498 | ₩60,605 | -0.83% | 58.8만 |
|---|
| 2026.03.25 | ₩63,303 | ₩63,878 | ₩63,103 | ₩63,290 | -0.02% | 68.7만 |
|---|
| 2026.03.24 | ₩61,206 | ₩61,673 | ₩61,059 | ₩61,273 | +0.11% | 94.1만 |
|---|
| 2026.03.23 | ₩61,901 | ₩62,502 | ₩61,339 | ₩61,660 | -0.39% | 106.5만 |
|---|
| 2026.03.20 | ₩63,370 | ₩63,370 | ₩61,393 | ₩61,607 | -2.78% | 124.5만 |
|---|
| 2026.03.19 | ₩63,771 | ₩64,720 | ₩63,210 | ₩64,306 | +0.84% | 74.2만 |
|---|
| 2026.03.18 | ₩65,855 | ₩66,149 | ₩64,853 | ₩64,880 | -1.48% | 355.5만 |
|---|
| 2026.03.17 | ₩66,497 | ₩66,510 | ₩65,829 | ₩65,895 | -0.90% | 33.3만 |
|---|
| 2026.03.16 | ₩67,018 | ₩67,258 | ₩66,804 | ₩66,884 | -0.20% | 53.6만 |
|---|
| 2026.03.13 | ₩66,350 | ₩66,764 | ₩65,682 | ₩65,815 | -0.81% | 66.8만 |
|---|
| 2026.03.12 | ₩66,537 | ₩66,777 | ₩65,802 | ₩65,949 | -0.88% | 106.4만 |
|---|
| 2026.03.11 | ₩67,592 | ₩67,686 | ₩66,751 | ₩67,138 | -0.67% | 72.7만 |
|---|
| 2026.03.10 | ₩67,713 | ₩69,329 | ₩67,659 | ₩68,060 | +0.51% | 105.3만 |
|---|
| 2026.03.09 | ₩65,602 | ₩67,258 | ₩65,014 | ₩67,138 | +2.34% | 160.2만 |
|---|
| 2026.03.06 | ₩65,040 | ₩65,628 | ₩64,760 | ₩65,174 | +0.21% | 329.3만 |
|---|
| 2026.03.05 | ₩65,401 | ₩65,815 | ₩64,573 | ₩65,121 | -0.43% | 113.9만 |
|---|
| 2026.03.04 | ₩65,748 | ₩66,390 | ₩65,481 | ₩66,176 | +0.65% | 178.2만 |
|---|
| 2026.03.03 | ₩64,132 | ₩65,147 | ₩63,157 | ₩64,920 | +1.23% | 273.4만 |
|---|
| 2026.03.02 | ₩67,205 | ₩68,421 | ₩67,071 | ₩68,234 | +1.53% | 169.1만 |
|---|
| 2026.02.27 | ₩69,810 | ₩70,064 | ₩69,423 | ₩69,570 | -0.34% | 79.8만 |
|---|
| 2026.02.26 | ₩70,331 | ₩70,411 | ₩69,209 | ₩69,850 | -0.68% | 84.9만 |
|---|
| 2026.02.25 | ₩71,053 | ₩71,293 | ₩70,652 | ₩71,213 | +0.23% | 89.4만 |
|---|
| 2026.02.24 | ₩70,264 | ₩71,160 | ₩70,104 | ₩70,919 | +0.93% | 183.4만 |
|---|
| 2026.02.23 | ₩71,908 | ₩72,095 | ₩71,026 | ₩71,186 | -1.00% | 33.7만 |
|---|
| 2026.02.20 | ₩69,957 | ₩71,801 | ₩69,663 | ₩71,547 | +2.27% | 69만 |
|---|
| 2026.02.19 | ₩71,293 | ₩71,494 | ₩70,973 | ₩71,387 | +0.13% | 24.5만 |
|---|
| 2026.02.18 | ₩71,667 | ₩72,188 | ₩71,560 | ₩71,721 | +0.07% | 64.8만 |
|---|
| 2026.02.17 | ₩71,079 | ₩71,494 | ₩70,625 | ₩71,160 | +0.11% | 36.2만 |
|---|
| 2026.02.13 | ₩70,345 | ₩71,213 | ₩70,117 | ₩71,026 | +0.97% | 116.5만 |
|---|
| 2026.02.12 | ₩71,961 | ₩72,001 | ₩69,957 | ₩70,278 | -2.34% | 149.6만 |
|---|
| 2026.02.11 | ₩72,015 | ₩72,148 | ₩71,186 | ₩72,068 | +0.07% | 111.4만 |
|---|
| 2026.02.10 | ₩72,255 | ₩72,643 | ₩71,935 | ₩72,175 | -0.11% | 110.3만 |
|---|
| 2026.02.09 | ₩71,814 | ₩72,469 | ₩71,547 | ₩72,269 | +0.63% | 76.4만 |
|---|
| 2026.02.06 | ₩70,719 | ₩71,921 | ₩70,625 | ₩71,881 | +1.64% | 156.7만 |
|---|
| 2026.02.05 | ₩70,625 | ₩70,839 | ₩69,543 | ₩69,677 | -1.34% | 356.3만 |
|---|
| 2026.02.04 | ₩71,240 | ₩71,320 | ₩69,663 | ₩70,144 | -1.54% | 284.4만 |
|---|
| 2026.02.03 | ₩72,843 | ₩73,097 | ₩71,667 | ₩72,442 | -0.55% | 238.6만 |
|---|
| 2026.02.02 | ₩73,565 | ₩73,645 | ₩73,097 | ₩73,297 | -0.36% | 73.9만 |
|---|
| 2026.01.30 | ₩75,489 | ₩75,662 | ₩74,086 | ₩74,553 | -1.24% | 84.8만 |
|---|
| 2026.01.29 | ₩76,838 | ₩76,998 | ₩75,008 | ₩76,090 | -0.97% | 129.4만 |
|---|
| 2026.01.28 | ₩77,934 | ₩77,934 | ₩77,025 | ₩77,239 | -0.89% | 125.4만 |
|---|
| 2026.01.27 | ₩77,252 | ₩77,332 | ₩76,918 | ₩77,159 | -0.12% | 267.1만 |
|---|
| 2026.01.26 | ₩76,197 | ₩76,544 | ₩75,876 | ₩76,344 | +0.19% | 92.2만 |
|---|
| 2026.01.23 | ₩76,998 | ₩77,292 | ₩76,410 | ₩77,172 | +0.23% | 76.6만 |
|---|
| 2026.01.22 | ₩76,811 | ₩77,159 | ₩76,491 | ₩76,611 | -0.26% | 116.3만 |
|---|
| 2026.01.21 | ₩76,263 | ₩76,664 | ₩75,569 | ₩76,330 | +0.09% | 119.4만 |
|---|
| 2026.01.20 | ₩74,460 | ₩74,700 | ₩73,725 | ₩73,818 | -0.86% | 101만 |
|---|
| 2026.01.16 | ₩76,798 | ₩76,798 | ₩75,595 | ₩75,996 | -1.04% | 64.9만 |
|---|
| 2026.01.15 | ₩76,931 | ₩77,266 | ₩76,183 | ₩76,865 | -0.09% | 96.8만 |
|---|
| 2026.01.14 | ₩76,584 | ₩76,691 | ₩76,210 | ₩76,678 | +0.12% | 204.6만 |
|---|
| 2026.01.13 | ₩76,491 | ₩76,825 | ₩75,662 | ₩76,063 | -0.56% | 274.1만 |
|---|
| 2026.01.12 | ₩77,372 | ₩78,722 | ₩77,292 | ₩78,682 | +1.69% | 127.4만 |
|---|
| 2026.01.09 | ₩75,395 | ₩75,422 | ₩74,700 | ₩75,288 | -0.14% | 99.7만 |
|---|
| 2026.01.08 | ₩73,925 | ₩74,580 | ₩73,925 | ₩74,540 | +0.83% | 95만 |
|---|
| 2026.01.07 | ₩74,393 | ₩74,486 | ₩74,005 | ₩74,046 | -0.47% | 102.7만 |
|---|
| 2026.01.06 | ₩74,767 | ₩75,195 | ₩74,593 | ₩74,607 | -0.21% | 227.8만 |
|---|
| 2026.01.05 | ₩73,003 | ₩74,433 | ₩72,790 | ₩74,380 | +1.89% | 304.9만 |
|---|
| 2026.01.02 | ₩72,015 | ₩72,763 | ₩71,988 | ₩72,589 | +0.80% | 219.5만 |
|---|
| 2025.12.31 | ₩69,917 | ₩69,917 | ₩69,262 | ₩69,476 | -0.63% | 36.9만 |
|---|
| 2025.12.30 | ₩69,930 | ₩70,211 | ₩69,864 | ₩69,917 | -0.02% | 58.1만 |
|---|
| 2025.12.29 | ₩68,888 | ₩69,329 | ₩68,781 | ₩69,302 | +0.60% | 82.9만 |
|---|
| 2025.12.26 | ₩69,490 | ₩69,837 | ₩69,155 | ₩69,783 | +0.42% | 118만 |
|---|
| 2025.12.24 | ₩69,142 | ₩69,503 | ₩68,902 | ₩69,343 | +0.29% | 20.5만 |
|---|
| 2025.12.23 | ₩68,688 | ₩69,009 | ₩68,421 | ₩68,888 | +0.29% | 42.9만 |
|---|
| 2025.12.22 | ₩68,875 | ₩69,476 | ₩68,741 | ₩69,236 | +0.52% | 159.5만 |
|---|
| 2025.12.19 | ₩69,530 | ₩70,064 | ₩69,516 | ₩69,636 | +0.15% | 30.7만 |
|---|
| 2025.12.18 | ₩69,035 | ₩69,316 | ₩68,715 | ₩68,808 | -0.33% | 46.4만 |
|---|
| 2025.12.17 | ₩69,530 | ₩69,824 | ₩68,381 | ₩68,421 | -1.59% | 204.4만 |
|---|
| 2025.12.16 | ₩68,381 | ₩68,688 | ₩68,140 | ₩68,568 | +0.27% | 86.6만 |
|---|
| 2025.12.15 | ₩69,743 | ₩69,743 | ₩68,902 | ₩68,982 | -1.09% | 44.1만 |
|---|
| 2025.12.12 | ₩71,026 | ₩71,293 | ₩70,077 | ₩70,224 | -1.13% | 85.1만 |
|---|
| 2025.12.11 | ₩70,465 | ₩70,786 | ₩69,944 | ₩70,665 | +0.28% | 89.8만 |
|---|
| 2025.12.10 | ₩70,799 | ₩71,427 | ₩70,572 | ₩71,146 | +0.49% | 34만 |
|---|
| 2025.12.09 | ₩70,772 | ₩70,772 | ₩70,331 | ₩70,625 | -0.21% | 48.1만 |
|---|
| 2025.12.08 | ₩71,307 | ₩71,480 | ₩71,120 | ₩71,280 | -0.04% | 59.6만 |
|---|
| 2025.12.05 | ₩70,572 | ₩70,946 | ₩70,545 | ₩70,705 | +0.19% | 134.4만 |
|---|
| 2025.12.04 | ₩69,864 | ₩69,864 | ₩69,463 | ₩69,717 | -0.21% | 111.5만 |
|---|
| 2025.12.03 | ₩68,968 | ₩69,129 | ₩68,781 | ₩69,009 | +0.06% | 215.8만 |
|---|
| 2025.12.02 | ₩69,890 | ₩69,930 | ₩69,343 | ₩69,890 | 0.00% | 124.6만 |
|---|
| 2025.12.01 | ₩70,465 | ₩70,946 | ₩70,465 | ₩70,772 | +0.44% | 325.3만 |
|---|
| 2025.11.28 | ₩70,198 | ₩70,411 | ₩70,011 | ₩70,305 | +0.15% | 25.7만 |
|---|
| 2025.11.26 | ₩70,011 | ₩70,411 | ₩69,423 | ₩69,877 | -0.19% | 61.2만 |
|---|
| 2025.11.25 | ₩69,930 | ₩70,144 | ₩69,530 | ₩70,064 | +0.19% | 51.5만 |
|---|
| 2025.11.24 | ₩68,434 | ₩69,316 | ₩68,407 | ₩69,249 | +1.19% | 83.8만 |
|---|
| 2025.11.21 | ₩66,657 | ₩67,753 | ₩66,109 | ₩67,352 | +1.04% | 371.7만 |
|---|
| 2025.11.20 | ₩69,396 | ₩69,810 | ₩67,432 | ₩67,499 | -2.73% | 127.9만 |
|---|
| 2025.11.19 | ₩69,543 | ₩69,596 | ₩68,982 | ₩69,302 | -0.35% | 150.8만 |
|---|
| 2025.11.18 | ₩69,917 | ₩70,545 | ₩69,596 | ₩70,264 | +0.50% | 59만 |
|---|
| 2025.11.17 | ₩70,812 | ₩71,307 | ₩70,171 | ₩70,358 | -0.64% | 49.8만 |
|---|
| 2025.11.14 | ₩70,986 | ₩71,908 | ₩70,679 | ₩71,079 | +0.13% | 284.6만 |
|---|
| 2025.11.13 | ₩73,511 | ₩73,698 | ₩72,135 | ₩72,522 | -1.34% | 104.1만 |
|---|
| 2025.11.12 | ₩73,818 | ₩73,818 | ₩73,003 | ₩73,391 | -0.58% | 63.9만 |
|---|
| 2025.11.11 | ₩74,219 | ₩74,259 | ₩73,899 | ₩73,965 | -0.34% | 54.8만 |
|---|
| 2025.11.10 | ₩74,299 | ₩74,754 | ₩73,992 | ₩74,700 | +0.54% | 76.9만 |
|---|
| 2025.11.07 | ₩73,297 | ₩73,591 | ₩72,629 | ₩73,591 | +0.40% | 83.2만 |
|---|
| 2025.11.06 | ₩75,208 | ₩75,676 | ₩74,567 | ₩74,887 | -0.43% | 75.9만 |
|---|
| 2025.11.05 | ₩73,364 | ₩74,072 | ₩73,043 | ₩73,952 | +0.80% | 45.4만 |
|---|
| 2025.11.04 | ₩73,337 | ₩73,952 | ₩72,963 | ₩73,190 | -0.20% | 390.3만 |
|---|
| 2025.11.03 | ₩74,887 | ₩74,887 | ₩74,259 | ₩74,527 | -0.48% | 59.4만 |
|---|
| 2025.10.31 | ₩74,914 | ₩75,435 | ₩74,513 | ₩74,967 | +0.07% | 332.7만 |
|---|
| 2025.10.30 | ₩76,410 | ₩76,704 | ₩75,996 | ₩76,304 | -0.14% | 173.4만 |
|---|
| 2025.10.29 | ₩78,161 | ₩78,575 | ₩77,640 | ₩78,014 | -0.19% | 103.2만 |
|---|
| 2025.10.28 | ₩77,105 | ₩77,613 | ₩76,958 | ₩77,466 | +0.47% | 148.7만 |
|---|
| 2025.10.27 | ₩77,706 | ₩77,787 | ₩77,319 | ₩77,412 | -0.38% | 280.8만 |
|---|
| 2025.10.24 | ₩75,756 | ₩75,916 | ₩75,315 | ₩75,555 | -0.26% | 184.6만 |
|---|
| 2025.10.23 | ₩73,231 | ₩74,126 | ₩73,110 | ₩73,778 | +0.75% | 56.9만 |
|---|
| 2025.10.22 | ₩72,990 | ₩73,591 | ₩72,322 | ₩72,977 | -0.02% | 46.7만 |
|---|
| 2025.10.21 | ₩73,845 | ₩73,845 | ₩73,297 | ₩73,511 | -0.45% | 56만 |
|---|
| 2025.10.20 | ₩72,656 | ₩73,658 | ₩72,442 | ₩73,524 | +1.20% | 133.9만 |
|---|
| 2025.10.17 | ₩71,694 | ₩72,803 | ₩71,547 | ₩72,603 | +1.27% | 270.2만 |
|---|
| 2025.10.16 | ₩74,032 | ₩74,380 | ₩73,631 | ₩73,925 | -0.14% | 173.9만 |
|---|
| 2025.10.15 | ₩74,700 | ₩74,834 | ₩73,725 | ₩74,219 | -0.64% | 184.6만 |
|---|
| 2025.10.14 | ₩72,563 | ₩74,005 | ₩72,496 | ₩73,418 | +1.18% | 511.6만 |
|---|
| 2025.10.13 | ₩75,889 | ₩76,170 | ₩75,422 | ₩75,635 | -0.33% | 142.5만 |
|---|
| 2025.10.10 | ₩76,771 | ₩77,493 | ₩72,041 | ₩72,509 | -5.55% | 890만 |
|---|