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 | ₩58,099 | ₩58,713 | ₩58,072 | ₩58,566 | +0.80% | 39.4만 |
| 2026.10.08 | ₩57,645 | ₩57,792 | ₩57,271 | ₩57,485 | -0.28% | 152만 |
| 2026.10.07 | ₩59,126 | ₩59,353 | ₩58,859 | ₩59,313 | +0.32% | 132.4만 |
| 2026.10.06 | ₩60,141 | ₩60,181 | ₩59,740 | ₩60,101 | -0.07% | 126만 |
| 2026.10.05 | ₩59,246 | ₩60,207 | ₩59,100 | ₩60,127 | +1.49% | 62.3만 |
| 2026.10.02 | ₩58,886 | ₩59,060 | ₩58,472 | ₩58,686 | -0.34% | 70.2만 |
| 2026.10.01 | ₩59,834 | ₩60,247 | ₩59,260 | ₩59,460 | -0.62% | 76.5만 |
| 2026.09.30 | ₩60,141 | ₩60,194 | ₩59,794 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,927 |
| -0.36% |
| 134.9만 |
| 2026.09.29 | ₩60,474 | ₩60,594 | ₩60,021 | ₩60,287 | -0.31% | 47.5만 |
|---|
| 2026.09.28 | ₩60,448 | ₩60,901 | ₩60,394 | ₩60,608 | +0.26% | 102.1만 |
|---|
| 2026.09.25 | ₩61,969 | ₩62,063 | ₩61,649 | ₩61,983 | +0.02% | 66.5만 |
|---|
| 2026.09.24 | ₩62,290 | ₩62,556 | ₩61,836 | ₩62,169 | -0.19% | 48.8만 |
|---|
| 2026.09.23 | ₩63,331 | ₩63,397 | ₩62,690 | ₩62,903 | -0.67% | 71.5만 |
|---|
| 2026.09.22 | ₩64,131 | ₩64,372 | ₩63,784 | ₩64,105 | -0.04% | 73.6만 |
|---|
| 2026.09.21 | ₩63,678 | ₩64,118 | ₩63,291 | ₩63,985 | +0.48% | 68.2만 |
|---|
| 2026.09.18 | ₩62,583 | ₩62,944 | ₩62,370 | ₩62,837 | +0.41% | 52.9만 |
|---|
| 2026.09.17 | ₩61,983 | ₩61,996 | ₩61,676 | ₩61,756 | -0.37% | 79.1만 |
|---|
| 2026.09.16 | ₩62,116 | ₩62,156 | ₩61,369 | ₩61,636 | -0.77% | 63.4만 |
|---|
| 2026.09.15 | ₩61,742 | ₩61,836 | ₩61,302 | ₩61,542 | -0.32% | 57.4만 |
|---|
| 2026.09.14 | ₩61,355 | ₩61,983 | ₩61,128 | ₩61,609 | +0.41% | 357.4만 |
|---|
| 2026.09.11 | ₩62,009 | ₩62,196 | ₩61,782 | ₩61,836 | -0.28% | 81.5만 |
|---|
| 2026.09.10 | ₩61,849 | ₩61,849 | ₩61,409 | ₩61,435 | -0.67% | 71.5만 |
|---|
| 2026.09.09 | ₩63,064 | ₩63,064 | ₩62,436 | ₩62,476 | -0.93% | 65.9만 |
|---|
| 2026.09.08 | ₩63,517 | ₩63,624 | ₩63,197 | ₩63,317 | -0.32% | 66.2만 |
|---|
| 2026.09.04 | ₩63,985 | ₩64,385 | ₩63,945 | ₩64,358 | +0.58% | 57.2만 |
|---|
| 2026.09.03 | ₩63,771 | ₩64,251 | ₩63,451 | ₩64,131 | +0.57% | 91.5만 |
|---|
| 2026.09.02 | ₩64,251 | ₩64,478 | ₩64,185 | ₩64,278 | +0.04% | 53.1만 |
|---|
| 2026.09.01 | ₩64,639 | ₩64,905 | ₩64,145 | ₩64,345 | -0.45% | 125.4만 |
|---|
| 2026.08.31 | ₩66,133 | ₩66,227 | ₩65,573 | ₩65,586 | -0.83% | 55.8만 |
|---|
| 2026.08.28 | ₩65,613 | ₩65,987 | ₩65,132 | ₩65,319 | -0.45% | 74만 |
|---|
| 2026.08.27 | ₩65,399 | ₩65,519 | ₩65,212 | ₩65,426 | +0.04% | 70.9만 |
|---|
| 2026.08.26 | ₩64,211 | ₩64,545 | ₩64,065 | ₩64,198 | -0.02% | 26.4만 |
|---|
| 2026.08.25 | ₩63,971 | ₩64,292 | ₩63,784 | ₩64,251 | +0.44% | 44.3만 |
|---|
| 2026.08.24 | ₩64,185 | ₩64,358 | ₩63,758 | ₩64,025 | -0.25% | 89.7만 |
|---|
| 2026.08.21 | ₩66,147 | ₩66,414 | ₩65,519 | ₩65,893 | -0.38% | 127.2만 |
|---|
| 2026.08.20 | ₩65,413 | ₩65,439 | ₩64,932 | ₩65,306 | -0.16% | 93.2만 |
|---|
| 2026.08.19 | ₩66,400 | ₩66,427 | ₩65,840 | ₩66,080 | -0.48% | 46.3만 |
|---|
| 2026.08.18 | ₩67,868 | ₩68,175 | ₩67,201 | ₩67,401 | -0.69% | 93.3만 |
|---|
| 2026.08.17 | ₩69,176 | ₩69,323 | ₩68,910 | ₩69,123 | -0.08% | 73.9만 |
|---|
| 2026.08.14 | ₩67,695 | ₩68,069 | ₩67,628 | ₩67,909 | +0.32% | 36.3만 |
|---|
| 2026.08.13 | ₩68,749 | ₩68,950 | ₩68,015 | ₩68,135 | -0.89% | 100.9만 |
|---|
| 2026.08.12 | ₩69,630 | ₩69,777 | ₩69,056 | ₩69,270 | -0.52% | 79.7만 |
|---|
| 2026.08.11 | ₩69,483 | ₩69,644 | ₩69,056 | ₩69,176 | -0.44% | 39.1만 |
|---|
| 2026.08.10 | ₩70,338 | ₩70,685 | ₩70,097 | ₩70,565 | +0.32% | 25.5만 |
|---|
| 2026.08.07 | ₩70,765 | ₩71,058 | ₩70,524 | ₩70,845 | +0.11% | 34.4만 |
|---|
| 2026.08.06 | ₩69,550 | ₩69,897 | ₩69,310 | ₩69,644 | +0.13% | 22.8만 |
|---|
| 2026.08.05 | ₩70,244 | ₩70,284 | ₩69,390 | ₩69,430 | -1.16% | 68.2만 |
|---|
| 2026.08.04 | ₩68,055 | ₩69,096 | ₩67,695 | ₩68,990 | +1.37% | 91만 |
|---|
| 2026.08.03 | ₩66,787 | ₩67,108 | ₩66,467 | ₩66,988 | +0.30% | 60.9만 |
|---|
| 2026.07.31 | ₩66,974 | ₩67,241 | ₩66,400 | ₩67,134 | +0.24% | 123.1만 |
|---|
| 2026.07.30 | ₩65,559 | ₩66,387 | ₩65,052 | ₩66,267 | +1.08% | 244.4만 |
|---|
| 2026.07.29 | ₩66,574 | ₩67,748 | ₩66,427 | ₩66,627 | +0.08% | 51.5만 |
|---|
| 2026.07.28 | ₩66,574 | ₩66,841 | ₩65,920 | ₩66,547 | -0.04% | 83.3만 |
|---|
| 2026.07.27 | ₩68,135 | ₩68,416 | ₩67,628 | ₩68,189 | +0.08% | 176.2만 |
|---|
| 2026.07.24 | ₩67,014 | ₩67,214 | ₩66,520 | ₩66,574 | -0.66% | 77.7만 |
|---|
| 2026.07.23 | ₩67,788 | ₩67,788 | ₩66,734 | ₩67,268 | -0.77% | 99.5만 |
|---|
| 2026.07.22 | ₩68,803 | ₩68,896 | ₩68,496 | ₩68,669 | -0.19% | 51.6만 |
|---|
| 2026.07.21 | ₩70,097 | ₩70,164 | ₩69,697 | ₩69,870 | -0.32% | 209.4만 |
|---|
| 2026.07.20 | ₩67,748 | ₩68,029 | ₩67,295 | ₩67,308 | -0.65% | 83.3만 |
|---|
| 2026.07.17 | ₩66,974 | ₩67,348 | ₩66,440 | ₩67,161 | +0.28% | 199.3만 |
|---|
| 2026.07.16 | ₩71,085 | ₩71,365 | ₩70,645 | ₩70,751 | -0.47% | 65.2만 |
|---|
| 2026.07.15 | ₩71,566 | ₩72,433 | ₩71,472 | ₩71,792 | +0.32% | 33.5만 |
|---|
| 2026.07.14 | ₩72,019 | ₩72,527 | ₩71,766 | ₩72,086 | +0.09% | 154.2만 |
|---|
| 2026.07.13 | ₩71,606 | ₩71,752 | ₩70,765 | ₩71,005 | -0.84% | 103만 |
|---|
| 2026.07.10 | ₩74,101 | ₩74,595 | ₩74,021 | ₩74,262 | +0.22% | 132만 |
|---|
| 2026.07.09 | ₩75,263 | ₩76,344 | ₩75,263 | ₩76,304 | +1.38% | 329.4만 |
|---|
| 2026.07.08 | ₩73,314 | ₩73,728 | ₩72,740 | ₩73,100 | -0.29% | 118.7만 |
|---|
| 2026.07.07 | ₩72,460 | ₩72,753 | ₩71,646 | ₩71,993 | -0.64% | 118.4만 |
|---|
| 2026.07.06 | ₩72,433 | ₩72,954 | ₩72,246 | ₩72,660 | +0.31% | 39.6만 |
|---|
| 2026.07.02 | ₩73,047 | ₩73,140 | ₩71,512 | ₩72,059 | -1.35% | 281.3만 |
|---|
| 2026.07.01 | ₩74,889 | ₩76,838 | ₩74,889 | ₩76,063 | +1.57% | 552.9만 |
|---|
| 2026.06.30 | ₩75,783 | ₩76,517 | ₩75,329 | ₩76,117 | +0.44% | 186.5만 |
|---|
| 2026.06.29 | ₩73,341 | ₩74,075 | ₩73,087 | ₩73,955 | +0.84% | 101.3만 |
|---|
| 2026.06.26 | ₩71,325 | ₩72,593 | ₩71,205 | ₩72,326 | +1.40% | 50.7만 |
|---|
| 2026.06.25 | ₩73,714 | ₩73,928 | ₩72,647 | ₩72,994 | -0.98% | 77.5만 |
|---|
| 2026.06.24 | ₩71,979 | ₩72,673 | ₩71,873 | ₩72,099 | +0.17% | 69.8만 |
|---|
| 2026.06.23 | ₩71,232 | ₩72,059 | ₩71,138 | ₩71,472 | +0.34% | 159.2만 |
|---|
| 2026.06.22 | ₩73,407 | ₩74,008 | ₩73,314 | ₩73,528 | +0.16% | 89.7만 |
|---|
| 2026.06.18 | ₩73,514 | ₩73,728 | ₩73,327 | ₩73,514 | 0.00% | 60.8만 |
|---|
| 2026.06.17 | ₩72,406 | ₩73,074 | ₩71,592 | ₩71,672 | -1.01% | 155.4만 |
|---|
| 2026.06.16 | ₩70,738 | ₩71,018 | ₩70,391 | ₩70,458 | -0.40% | 68만 |
|---|
| 2026.06.15 | ₩71,392 | ₩71,819 | ₩71,205 | ₩71,619 | +0.32% | 80.5만 |
|---|
| 2026.06.12 | ₩68,563 | ₩68,923 | ₩68,162 | ₩68,469 | -0.14% | 82.6만 |
|---|
| 2026.06.11 | ₩68,069 | ₩69,417 | ₩67,668 | ₩69,350 | +1.88% | 125.3만 |
|---|
| 2026.06.10 | ₩68,629 | ₩69,337 | ₩68,042 | ₩68,469 | -0.23% | 344.5만 |
|---|
| 2026.06.09 | ₩69,844 | ₩70,231 | ₩67,802 | ₩69,003 | -1.20% | 130.9만 |
|---|
| 2026.06.08 | ₩68,002 | ₩68,109 | ₩67,401 | ₩67,481 | -0.77% | 93.3만 |
|---|
| 2026.06.05 | ₩70,137 | ₩70,137 | ₩67,909 | ₩68,215 | -2.74% | 182.4만 |
|---|
| 2026.06.04 | ₩71,873 | ₩72,366 | ₩71,632 | ₩71,846 | -0.04% | 40.8만 |
|---|
| 2026.06.03 | ₩71,832 | ₩71,846 | ₩71,058 | ₩71,112 | -1.00% | 52.5만 |
|---|
| 2026.06.02 | ₩72,166 | ₩72,793 | ₩71,953 | ₩72,193 | +0.04% | 165.6만 |
|---|
| 2026.06.01 | ₩69,403 | ₩70,151 | ₩69,083 | ₩69,817 | +0.60% | 141.6만 |
|---|
| 2026.05.29 | ₩70,471 | ₩71,085 | ₩70,124 | ₩70,471 | 0.00% | 256.8만 |
|---|
| 2026.05.28 | ₩70,885 | ₩72,220 | ₩70,885 | ₩71,953 | +1.51% | 149.3만 |
|---|
| 2026.05.27 | ₩71,632 | ₩71,913 | ₩71,405 | ₩71,672 | +0.06% | 117.4만 |
|---|
| 2026.05.26 | ₩72,607 | ₩72,940 | ₩72,260 | ₩72,767 | +0.22% | 96.1만 |
|---|
| 2026.05.22 | ₩69,777 | ₩70,711 | ₩69,697 | ₩70,431 | +0.94% | 95.9만 |
|---|
| 2026.05.21 | ₩69,550 | ₩70,538 | ₩69,203 | ₩70,258 | +1.02% | 143만 |
|---|
| 2026.05.20 | ₩71,512 | ₩71,979 | ₩70,818 | ₩71,632 | +0.17% | 159.1만 |
|---|
| 2026.05.19 | ₩70,191 | ₩70,645 | ₩69,857 | ₩70,404 | +0.30% | 101만 |
|---|
| 2026.05.18 | ₩70,271 | ₩70,311 | ₩69,363 | ₩69,697 | -0.82% | 202.2만 |
|---|
| 2026.05.15 | ₩69,737 | ₩69,817 | ₩69,110 | ₩69,323 | -0.59% | 183.5만 |
|---|
| 2026.05.14 | ₩72,073 | ₩72,073 | ₩71,032 | ₩71,512 | -0.78% | 256.2만 |
|---|
| 2026.05.13 | ₩72,767 | ₩75,369 | ₩72,420 | ₩75,116 | +3.23% | 464.4만 |
|---|
| 2026.05.12 | ₩72,366 | ₩72,380 | ₩70,898 | ₩71,619 | -1.03% | 136.1만 |
|---|
| 2026.05.11 | ₩72,780 | ₩73,314 | ₩72,673 | ₩73,074 | +0.40% | 127.2만 |
|---|
| 2026.05.08 | ₩72,006 | ₩72,380 | ₩71,245 | ₩71,592 | -0.57% | 227.9만 |
|---|
| 2026.05.07 | ₩71,779 | ₩72,220 | ₩70,858 | ₩71,018 | -1.06% | 144.8만 |
|---|
| 2026.05.06 | ₩69,951 | ₩71,552 | ₩69,644 | ₩71,459 | +2.16% | 298만 |
|---|
| 2026.05.05 | ₩68,189 | ₩68,362 | ₩68,015 | ₩68,095 | -0.14% | 31.9만 |
|---|
| 2026.05.04 | ₩68,456 | ₩68,563 | ₩67,655 | ₩68,095 | -0.53% | 101.8만 |
|---|
| 2026.05.01 | ₩68,042 | ₩68,856 | ₩68,042 | ₩68,282 | +0.35% | 30.6만 |
|---|
| 2026.04.30 | ₩66,948 | ₩68,215 | ₩66,761 | ₩68,082 | +1.69% | 100.3만 |
|---|
| 2026.04.29 | ₩66,187 | ₩66,187 | ₩65,293 | ₩65,506 | -1.03% | 36.8만 |
|---|
| 2026.04.28 | ₩66,080 | ₩66,080 | ₩65,653 | ₩65,893 | -0.28% | 42.1만 |
|---|
| 2026.04.27 | ₩67,174 | ₩67,628 | ₩66,908 | ₩67,054 | -0.18% | 122.4만 |
|---|
| 2026.04.24 | ₩66,280 | ₩66,881 | ₩66,040 | ₩66,814 | +0.81% | 94.8만 |
|---|
| 2026.04.23 | ₩66,254 | ₩66,307 | ₩65,079 | ₩65,706 | -0.83% | 56.8만 |
|---|
| 2026.04.22 | ₩66,881 | ₩67,134 | ₩66,641 | ₩67,041 | +0.24% | 36.6만 |
|---|
| 2026.04.21 | ₩67,068 | ₩67,201 | ₩65,653 | ₩65,840 | -1.83% | 63.5만 |
|---|
| 2026.04.20 | ₩67,642 | ₩67,708 | ₩67,174 | ₩67,642 | 0.00% | 61.1만 |
|---|
| 2026.04.17 | ₩67,535 | ₩68,095 | ₩67,415 | ₩67,415 | -0.18% | 133.7만 |
|---|
| 2026.04.16 | ₩66,280 | ₩66,627 | ₩65,786 | ₩66,013 | -0.40% | 76.1만 |
|---|
| 2026.04.15 | ₩64,959 | ₩65,346 | ₩64,785 | ₩65,333 | +0.58% | 40.3만 |
|---|
| 2026.04.14 | ₩64,865 | ₩65,680 | ₩64,865 | ₩65,493 | +0.97% | 49.8만 |
|---|
| 2026.04.13 | ₩63,344 | ₩64,358 | ₩63,344 | ₩64,292 | +1.50% | 24.6만 |
|---|
| 2026.04.10 | ₩63,838 | ₩64,078 | ₩63,437 | ₩63,571 | -0.42% | 52.2만 |
|---|
| 2026.04.09 | ₩63,317 | ₩63,464 | ₩62,543 | ₩63,277 | -0.06% | 39.1만 |
|---|
| 2026.04.08 | ₩63,998 | ₩64,558 | ₩63,571 | ₩63,811 | -0.29% | 134.3만 |
|---|
| 2026.04.07 | ₩60,047 | ₩60,261 | ₩59,300 | ₩60,234 | +0.31% | 169.2만 |
|---|
| 2026.04.06 | ₩60,061 | ₩60,635 | ₩59,981 | ₩60,274 | +0.36% | 31.3만 |
|---|
| 2026.04.02 | ₩59,193 | ₩60,434 | ₩59,126 | ₩60,261 | +1.80% | 49.7만 |
|---|
| 2026.04.01 | ₩61,222 | ₩61,716 | ₩61,035 | ₩61,235 | +0.02% | 184.9만 |
|---|
| 2026.03.31 | ₩59,500 | ₩61,475 | ₩59,273 | ₩61,422 | +3.23% | 229.1만 |
|---|
| 2026.03.30 | ₩60,221 | ₩60,514 | ₩59,473 | ₩59,687 | -0.89% | 176.2만 |
|---|
| 2026.03.27 | ₩60,688 | ₩60,688 | ₩59,927 | ₩60,141 | -0.90% | 34.3만 |
|---|
| 2026.03.26 | ₩61,048 | ₩61,582 | ₩60,434 | ₩60,541 | -0.83% | 58.8만 |
|---|
| 2026.03.25 | ₩63,237 | ₩63,811 | ₩63,037 | ₩63,224 | -0.02% | 68.7만 |
|---|
| 2026.03.24 | ₩61,142 | ₩61,609 | ₩60,995 | ₩61,208 | +0.11% | 94.1만 |
|---|
| 2026.03.23 | ₩61,836 | ₩62,436 | ₩61,275 | ₩61,595 | -0.39% | 106.5만 |
|---|
| 2026.03.20 | ₩63,304 | ₩63,304 | ₩61,329 | ₩61,542 | -2.78% | 124.5만 |
|---|
| 2026.03.19 | ₩63,704 | ₩64,652 | ₩63,144 | ₩64,238 | +0.84% | 74.2만 |
|---|
| 2026.03.18 | ₩65,786 | ₩66,080 | ₩64,785 | ₩64,812 | -1.48% | 355.5만 |
|---|
| 2026.03.17 | ₩66,427 | ₩66,440 | ₩65,760 | ₩65,826 | -0.90% | 33.3만 |
|---|
| 2026.03.16 | ₩66,948 | ₩67,188 | ₩66,734 | ₩66,814 | -0.20% | 53.6만 |
|---|
| 2026.03.13 | ₩66,280 | ₩66,694 | ₩65,613 | ₩65,746 | -0.81% | 66.8만 |
|---|
| 2026.03.12 | ₩66,467 | ₩66,707 | ₩65,733 | ₩65,880 | -0.88% | 106.4만 |
|---|
| 2026.03.11 | ₩67,521 | ₩67,615 | ₩66,681 | ₩67,068 | -0.67% | 72.7만 |
|---|
| 2026.03.10 | ₩67,642 | ₩69,257 | ₩67,588 | ₩67,989 | +0.51% | 105.3만 |
|---|
| 2026.03.09 | ₩65,533 | ₩67,188 | ₩64,946 | ₩67,068 | +2.34% | 160.2만 |
|---|
| 2026.03.06 | ₩64,972 | ₩65,559 | ₩64,692 | ₩65,106 | +0.21% | 329.3만 |
|---|
| 2026.03.05 | ₩65,333 | ₩65,746 | ₩64,505 | ₩65,052 | -0.43% | 113.9만 |
|---|
| 2026.03.04 | ₩65,680 | ₩66,320 | ₩65,413 | ₩66,107 | +0.65% | 178.2만 |
|---|
| 2026.03.03 | ₩64,065 | ₩65,079 | ₩63,090 | ₩64,852 | +1.23% | 273.4만 |
|---|
| 2026.03.02 | ₩67,134 | ₩68,349 | ₩67,001 | ₩68,162 | +1.53% | 169.1만 |
|---|
| 2026.02.27 | ₩69,737 | ₩69,991 | ₩69,350 | ₩69,497 | -0.34% | 79.8만 |
|---|
| 2026.02.26 | ₩70,258 | ₩70,338 | ₩69,136 | ₩69,777 | -0.68% | 84.9만 |
|---|
| 2026.02.25 | ₩70,978 | ₩71,219 | ₩70,578 | ₩71,138 | +0.23% | 89.4만 |
|---|
| 2026.02.24 | ₩70,191 | ₩71,085 | ₩70,031 | ₩70,845 | +0.93% | 183.4만 |
|---|
| 2026.02.23 | ₩71,832 | ₩72,019 | ₩70,952 | ₩71,112 | -1.00% | 33.7만 |
|---|
| 2026.02.20 | ₩69,884 | ₩71,726 | ₩69,590 | ₩71,472 | +2.27% | 69만 |
|---|
| 2026.02.19 | ₩71,219 | ₩71,419 | ₩70,898 | ₩71,312 | +0.13% | 24.5만 |
|---|
| 2026.02.18 | ₩71,592 | ₩72,113 | ₩71,485 | ₩71,646 | +0.07% | 64.8만 |
|---|
| 2026.02.17 | ₩71,005 | ₩71,419 | ₩70,551 | ₩71,085 | +0.11% | 36.2만 |
|---|
| 2026.02.13 | ₩70,271 | ₩71,138 | ₩70,044 | ₩70,952 | +0.97% | 116.5만 |
|---|
| 2026.02.12 | ₩71,886 | ₩71,926 | ₩69,884 | ₩70,204 | -2.34% | 149.6만 |
|---|
| 2026.02.11 | ₩71,939 | ₩72,073 | ₩71,112 | ₩71,993 | +0.07% | 111.4만 |
|---|
| 2026.02.10 | ₩72,179 | ₩72,567 | ₩71,859 | ₩72,099 | -0.11% | 110.3만 |
|---|
| 2026.02.09 | ₩71,739 | ₩72,393 | ₩71,472 | ₩72,193 | +0.63% | 76.4만 |
|---|
| 2026.02.06 | ₩70,645 | ₩71,846 | ₩70,551 | ₩71,806 | +1.64% | 156.7만 |
|---|
| 2026.02.05 | ₩70,551 | ₩70,765 | ₩69,470 | ₩69,604 | -1.34% | 356.3만 |
|---|
| 2026.02.04 | ₩71,165 | ₩71,245 | ₩69,590 | ₩70,071 | -1.54% | 284.4만 |
|---|
| 2026.02.03 | ₩72,767 | ₩73,020 | ₩71,592 | ₩72,366 | -0.55% | 238.6만 |
|---|
| 2026.02.02 | ₩73,487 | ₩73,568 | ₩73,020 | ₩73,221 | -0.36% | 73.9만 |
|---|
| 2026.01.30 | ₩75,409 | ₩75,583 | ₩74,008 | ₩74,475 | -1.24% | 84.8만 |
|---|
| 2026.01.29 | ₩76,757 | ₩76,918 | ₩74,929 | ₩76,010 | -0.97% | 129.4만 |
|---|
| 2026.01.28 | ₩77,852 | ₩77,852 | ₩76,944 | ₩77,158 | -0.89% | 125.4만 |
|---|
| 2026.01.27 | ₩77,171 | ₩77,251 | ₩76,838 | ₩77,078 | -0.12% | 267.1만 |
|---|
| 2026.01.26 | ₩76,117 | ₩76,464 | ₩75,796 | ₩76,264 | +0.19% | 92.2만 |
|---|
| 2026.01.23 | ₩76,918 | ₩77,211 | ₩76,330 | ₩77,091 | +0.23% | 76.6만 |
|---|
| 2026.01.22 | ₩76,731 | ₩77,078 | ₩76,410 | ₩76,531 | -0.26% | 116.3만 |
|---|
| 2026.01.21 | ₩76,184 | ₩76,584 | ₩75,490 | ₩76,250 | +0.09% | 119.4만 |
|---|
| 2026.01.20 | ₩74,382 | ₩74,622 | ₩73,648 | ₩73,741 | -0.86% | 101만 |
|---|
| 2026.01.16 | ₩76,717 | ₩76,717 | ₩75,516 | ₩75,917 | -1.04% | 64.9만 |
|---|
| 2026.01.15 | ₩76,851 | ₩77,185 | ₩76,103 | ₩76,784 | -0.09% | 96.8만 |
|---|
| 2026.01.14 | ₩76,504 | ₩76,611 | ₩76,130 | ₩76,597 | +0.12% | 204.6만 |
|---|
| 2026.01.13 | ₩76,410 | ₩76,744 | ₩75,583 | ₩75,983 | -0.56% | 274.1만 |
|---|
| 2026.01.12 | ₩77,291 | ₩78,639 | ₩77,211 | ₩78,599 | +1.69% | 127.4만 |
|---|
| 2026.01.09 | ₩75,316 | ₩75,343 | ₩74,622 | ₩75,209 | -0.14% | 99.7만 |
|---|
| 2026.01.08 | ₩73,848 | ₩74,502 | ₩73,848 | ₩74,462 | +0.83% | 95만 |
|---|
| 2026.01.07 | ₩74,315 | ₩74,408 | ₩73,928 | ₩73,968 | -0.47% | 102.7만 |
|---|
| 2026.01.06 | ₩74,689 | ₩75,116 | ₩74,515 | ₩74,529 | -0.21% | 227.8만 |
|---|
| 2026.01.05 | ₩72,927 | ₩74,355 | ₩72,713 | ₩74,302 | +1.89% | 304.9만 |
|---|
| 2026.01.02 | ₩71,939 | ₩72,687 | ₩71,913 | ₩72,513 | +0.80% | 219.5만 |
|---|
| 2025.12.31 | ₩69,844 | ₩69,844 | ₩69,190 | ₩69,403 | -0.63% | 36.9만 |
|---|
| 2025.12.30 | ₩69,857 | ₩70,137 | ₩69,790 | ₩69,844 | -0.02% | 58.1만 |
|---|
| 2025.12.29 | ₩68,816 | ₩69,257 | ₩68,709 | ₩69,230 | +0.60% | 82.9만 |
|---|
| 2025.12.26 | ₩69,417 | ₩69,764 | ₩69,083 | ₩69,710 | +0.42% | 118만 |
|---|
| 2025.12.24 | ₩69,070 | ₩69,430 | ₩68,829 | ₩69,270 | +0.29% | 20.5만 |
|---|
| 2025.12.23 | ₩68,616 | ₩68,936 | ₩68,349 | ₩68,816 | +0.29% | 42.9만 |
|---|
| 2025.12.22 | ₩68,803 | ₩69,403 | ₩68,669 | ₩69,163 | +0.52% | 159.5만 |
|---|
| 2025.12.19 | ₩69,457 | ₩69,991 | ₩69,443 | ₩69,564 | +0.15% | 30.7만 |
|---|
| 2025.12.18 | ₩68,963 | ₩69,243 | ₩68,643 | ₩68,736 | -0.33% | 46.4만 |
|---|
| 2025.12.17 | ₩69,457 | ₩69,750 | ₩68,309 | ₩68,349 | -1.59% | 204.4만 |
|---|
| 2025.12.16 | ₩68,309 | ₩68,616 | ₩68,069 | ₩68,496 | +0.27% | 86.6만 |
|---|
| 2025.12.15 | ₩69,670 | ₩69,670 | ₩68,829 | ₩68,910 | -1.09% | 44.1만 |
|---|
| 2025.12.12 | ₩70,952 | ₩71,219 | ₩70,004 | ₩70,151 | -1.13% | 85.1만 |
|---|
| 2025.12.11 | ₩70,391 | ₩70,711 | ₩69,870 | ₩70,591 | +0.28% | 89.8만 |
|---|
| 2025.12.10 | ₩70,725 | ₩71,352 | ₩70,498 | ₩71,072 | +0.49% | 34만 |
|---|
| 2025.12.09 | ₩70,698 | ₩70,698 | ₩70,258 | ₩70,551 | -0.21% | 48.1만 |
|---|
| 2025.12.08 | ₩71,232 | ₩71,405 | ₩71,045 | ₩71,205 | -0.04% | 59.6만 |
|---|
| 2025.12.05 | ₩70,498 | ₩70,872 | ₩70,471 | ₩70,631 | +0.19% | 134.4만 |
|---|
| 2025.12.04 | ₩69,790 | ₩69,790 | ₩69,390 | ₩69,644 | -0.21% | 111.5만 |
|---|
| 2025.12.03 | ₩68,896 | ₩69,056 | ₩68,709 | ₩68,936 | +0.06% | 215.8만 |
|---|
| 2025.12.02 | ₩69,817 | ₩69,857 | ₩69,270 | ₩69,817 | 0.00% | 124.6만 |
|---|
| 2025.12.01 | ₩70,391 | ₩70,872 | ₩70,391 | ₩70,698 | +0.44% | 325.3만 |
|---|
| 2025.11.28 | ₩70,124 | ₩70,338 | ₩69,937 | ₩70,231 | +0.15% | 25.7만 |
|---|
| 2025.11.26 | ₩69,937 | ₩70,338 | ₩69,350 | ₩69,804 | -0.19% | 61.2만 |
|---|
| 2025.11.25 | ₩69,857 | ₩70,071 | ₩69,457 | ₩69,991 | +0.19% | 51.5만 |
|---|
| 2025.11.24 | ₩68,362 | ₩69,243 | ₩68,336 | ₩69,176 | +1.19% | 83.8만 |
|---|
| 2025.11.21 | ₩66,587 | ₩67,682 | ₩66,040 | ₩67,281 | +1.04% | 371.7만 |
|---|
| 2025.11.20 | ₩69,323 | ₩69,737 | ₩67,361 | ₩67,428 | -2.73% | 127.9만 |
|---|
| 2025.11.19 | ₩69,470 | ₩69,523 | ₩68,910 | ₩69,230 | -0.35% | 150.8만 |
|---|
| 2025.11.18 | ₩69,844 | ₩70,471 | ₩69,523 | ₩70,191 | +0.50% | 59만 |
|---|
| 2025.11.17 | ₩70,738 | ₩71,232 | ₩70,097 | ₩70,284 | -0.64% | 49.8만 |
|---|
| 2025.11.14 | ₩70,912 | ₩71,832 | ₩70,605 | ₩71,005 | +0.13% | 284.6만 |
|---|
| 2025.11.13 | ₩73,434 | ₩73,621 | ₩72,059 | ₩72,446 | -1.34% | 104.1만 |
|---|
| 2025.11.12 | ₩73,741 | ₩73,741 | ₩72,927 | ₩73,314 | -0.58% | 63.9만 |
|---|
| 2025.11.11 | ₩74,141 | ₩74,182 | ₩73,821 | ₩73,888 | -0.34% | 54.8만 |
|---|
| 2025.11.10 | ₩74,222 | ₩74,675 | ₩73,915 | ₩74,622 | +0.54% | 76.9만 |
|---|
| 2025.11.07 | ₩73,221 | ₩73,514 | ₩72,553 | ₩73,514 | +0.40% | 83.2만 |
|---|
| 2025.11.06 | ₩75,129 | ₩75,596 | ₩74,488 | ₩74,809 | -0.43% | 75.9만 |
|---|
| 2025.11.05 | ₩73,287 | ₩73,995 | ₩72,967 | ₩73,875 | +0.80% | 45.4만 |
|---|
| 2025.11.04 | ₩73,261 | ₩73,875 | ₩72,887 | ₩73,114 | -0.20% | 390.3만 |
|---|
| 2025.11.03 | ₩74,809 | ₩74,809 | ₩74,182 | ₩74,448 | -0.48% | 59.4만 |
|---|
| 2025.10.31 | ₩74,836 | ₩75,356 | ₩74,435 | ₩74,889 | +0.07% | 332.7만 |
|---|
| 2025.10.30 | ₩76,330 | ₩76,624 | ₩75,917 | ₩76,224 | -0.14% | 173.4만 |
|---|
| 2025.10.29 | ₩78,079 | ₩78,493 | ₩77,558 | ₩77,932 | -0.19% | 103.2만 |
|---|
| 2025.10.28 | ₩77,024 | ₩77,532 | ₩76,878 | ₩77,385 | +0.47% | 148.7만 |
|---|
| 2025.10.27 | ₩77,625 | ₩77,705 | ₩77,238 | ₩77,331 | -0.38% | 280.8만 |
|---|
| 2025.10.24 | ₩75,676 | ₩75,837 | ₩75,236 | ₩75,476 | -0.26% | 184.6만 |
|---|
| 2025.10.23 | ₩73,154 | ₩74,048 | ₩73,034 | ₩73,701 | +0.75% | 56.9만 |
|---|
| 2025.10.22 | ₩72,914 | ₩73,514 | ₩72,246 | ₩72,900 | -0.02% | 46.7만 |
|---|
| 2025.10.21 | ₩73,768 | ₩73,768 | ₩73,221 | ₩73,434 | -0.45% | 56만 |
|---|
| 2025.10.20 | ₩72,580 | ₩73,581 | ₩72,366 | ₩73,447 | +1.20% | 133.9만 |
|---|
| 2025.10.17 | ₩71,619 | ₩72,727 | ₩71,472 | ₩72,527 | +1.27% | 270.2만 |
|---|
| 2025.10.16 | ₩73,955 | ₩74,302 | ₩73,554 | ₩73,848 | -0.14% | 173.9만 |
|---|
| 2025.10.15 | ₩74,622 | ₩74,755 | ₩73,648 | ₩74,141 | -0.64% | 184.6만 |
|---|
| 2025.10.14 | ₩72,486 | ₩73,928 | ₩72,420 | ₩73,341 | +1.18% | 511.6만 |
|---|
| 2025.10.13 | ₩75,810 | ₩76,090 | ₩75,343 | ₩75,556 | -0.33% | 142.5만 |
|---|
| 2025.10.10 | ₩76,691 | ₩77,411 | ₩71,966 | ₩72,433 | -5.55% | 890만 |
|---|