시장 데이터를 불러오는 중
전체 종목
Invesco Nasdaq Biotechnology ETF 과거 주가
Invesco Nasdaq Biotechnology ETF · IBBQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Nasdaq Biotechnology ETF · IBBQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,116 | ₩46,290 | ₩44,993 | ₩46,210 | +2.43% | 3.2만 |
| 2026.10.08 | ₩45,049 | ₩45,049 | ₩44,088 | ₩44,882 | -0.37% | 2.8만 |
| 2026.10.07 | ₩45,089 | ₩45,903 | ₩44,889 | ₩45,396 | +0.68% | 10.4만 |
| 2026.10.06 | ₩46,637 | ₩46,637 | ₩44,927 | ₩45,249 | -2.98% | 3.3만 |
| 2026.10.05 | ₩46,090 | ₩46,450 | ₩45,476 | ₩46,384 | +0.64% | 10만 |
| 2026.10.02 | ₩46,424 | ₩46,424 | ₩45,649 | ₩45,876 | -1.18% | 13.5만 |
| 2026.10.01 | ₩46,958 | ₩47,100 | ₩45,943 | ₩45,943 | -2.16% | 6.7만 |
| 2026.09.30 | ₩47,058 | ₩47,385 | ₩46,864 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,904 |
| -0.33% |
| 2.6만 |
| 2026.09.29 | ₩47,198 | ₩47,345 | ₩46,490 | ₩47,038 | -0.34% | 12.4만 |
|---|
| 2026.09.28 | ₩46,651 | ₩47,238 | ₩46,170 | ₩47,091 | +0.94% | 2.7만 |
|---|
| 2026.09.25 | ₩46,984 | ₩46,984 | ₩46,390 | ₩46,717 | -0.57% | 3.4만 |
|---|
| 2026.09.24 | ₩46,077 | ₩46,757 | ₩46,037 | ₩46,677 | +1.30% | 4.5만 |
|---|
| 2026.09.23 | ₩47,385 | ₩47,425 | ₩46,130 | ₩46,397 | -2.08% | 4만 |
|---|
| 2026.09.22 | ₩46,784 | ₩47,491 | ₩46,537 | ₩47,251 | +1.00% | 5.2만 |
|---|
| 2026.09.21 | ₩46,170 | ₩46,715 | ₩46,030 | ₩46,517 | +0.75% | 3.8만 |
|---|
| 2026.09.18 | ₩46,891 | ₩46,891 | ₩46,223 | ₩46,302 | -1.26% | 2.6만 |
|---|
| 2026.09.17 | ₩46,637 | ₩46,998 | ₩46,590 | ₩46,885 | +0.53% | 2.3만 |
|---|
| 2026.09.16 | ₩45,903 | ₩46,210 | ₩45,648 | ₩45,858 | -0.10% | 2만 |
|---|
| 2026.09.15 | ₩46,010 | ₩46,010 | ₩45,436 | ₩45,716 | -0.64% | 3.8만 |
|---|
| 2026.09.14 | ₩46,077 | ₩46,611 | ₩45,943 | ₩46,477 | +0.87% | 1.4만 |
|---|
| 2026.09.11 | ₩46,624 | ₩46,624 | ₩45,997 | ₩46,013 | -1.31% | 1.7만 |
|---|
| 2026.09.10 | ₩46,597 | ₩46,597 | ₩45,930 | ₩45,930 | -1.43% | 2만 |
|---|
| 2026.09.09 | ₩46,984 | ₩47,238 | ₩46,611 | ₩46,621 | -0.77% | 1.4만 |
|---|
| 2026.09.08 | ₩47,505 | ₩47,545 | ₩46,811 | ₩46,984 | -1.10% | 2.4만 |
|---|
| 2026.09.04 | ₩48,453 | ₩48,453 | ₩47,925 | ₩48,119 | -0.69% | 1.3만 |
|---|
| 2026.09.03 | ₩48,573 | ₩48,746 | ₩47,932 | ₩48,399 | -0.36% | 3.5만 |
|---|
| 2026.09.02 | ₩47,959 | ₩48,653 | ₩47,714 | ₩48,453 | +1.03% | 1.8만 |
|---|
| 2026.09.01 | ₩47,398 | ₩47,785 | ₩47,358 | ₩47,772 | +0.79% | 4만 |
|---|
| 2026.08.31 | ₩46,958 | ₩47,465 | ₩46,530 | ₩47,350 | +0.84% | 2.6만 |
|---|
| 2026.08.28 | ₩48,559 | ₩48,559 | ₩47,238 | ₩47,345 | -2.50% | 2.8만 |
|---|
| 2026.08.27 | ₩48,639 | ₩48,786 | ₩48,432 | ₩48,653 | +0.03% | 3.8만 |
|---|
| 2026.08.26 | ₩49,093 | ₩49,093 | ₩48,613 | ₩48,813 | -0.57% | 2.2만 |
|---|
| 2026.08.25 | ₩48,319 | ₩49,153 | ₩48,319 | ₩49,120 | +1.66% | 4.3만 |
|---|
| 2026.08.24 | ₩48,506 | ₩48,506 | ₩47,692 | ₩48,199 | -0.63% | 4.9만 |
|---|
| 2026.08.21 | ₩48,079 | ₩48,812 | ₩48,039 | ₩48,439 | +0.75% | 3.5만 |
|---|
| 2026.08.20 | ₩48,453 | ₩48,453 | ₩47,638 | ₩47,785 | -1.38% | 3만 |
|---|
| 2026.08.19 | ₩47,505 | ₩49,173 | ₩47,505 | ₩49,148 | +3.46% | 25.9만 |
|---|
| 2026.08.18 | ₩45,823 | ₩46,245 | ₩45,823 | ₩46,210 | +0.84% | 6.2천 |
|---|
| 2026.08.17 | ₩45,009 | ₩45,783 | ₩45,009 | ₩45,783 | +1.72% | 1만 |
|---|
| 2026.08.14 | ₩45,262 | ₩45,262 | ₩44,555 | ₩45,132 | -0.29% | 9.4천 |
|---|
| 2026.08.13 | ₩45,823 | ₩45,823 | ₩45,216 | ₩45,268 | -1.21% | 1.6만 |
|---|
| 2026.08.12 | ₩45,416 | ₩45,835 | ₩45,302 | ₩45,647 | +0.51% | 1.4만 |
|---|
| 2026.08.11 | ₩45,583 | ₩45,815 | ₩45,369 | ₩45,449 | -0.29% | 7.2천 |
|---|
| 2026.08.10 | ₩45,383 | ₩45,543 | ₩45,316 | ₩45,519 | +0.30% | 3.4만 |
|---|
| 2026.08.07 | ₩44,542 | ₩45,009 | ₩44,542 | ₩45,007 | +1.05% | 1.7만 |
|---|
| 2026.08.06 | ₩44,355 | ₩44,528 | ₩43,968 | ₩44,192 | -0.37% | 1.8만 |
|---|
| 2026.08.05 | ₩44,034 | ₩44,361 | ₩43,821 | ₩43,954 | -0.18% | 2.5만 |
|---|
| 2026.08.04 | ₩42,713 | ₩43,663 | ₩42,713 | ₩43,663 | +2.23% | 7.4천 |
|---|
| 2026.08.03 | ₩42,886 | ₩42,886 | ₩42,379 | ₩42,688 | -0.46% | 1.1만 |
|---|
| 2026.07.31 | ₩43,647 | ₩43,647 | ₩42,626 | ₩42,848 | -1.83% | 7.6천 |
|---|
| 2026.07.30 | ₩43,113 | ₩43,661 | ₩42,753 | ₩43,649 | +1.24% | 1.9만 |
|---|
| 2026.07.29 | ₩43,754 | ₩43,754 | ₩43,247 | ₩43,260 | -1.13% | 8.9천 |
|---|
| 2026.07.28 | ₩43,647 | ₩43,727 | ₩43,327 | ₩43,723 | +0.17% | 2만 |
|---|
| 2026.07.27 | ₩43,541 | ₩43,888 | ₩43,247 | ₩43,274 | -0.61% | 2.1만 |
|---|
| 2026.07.24 | ₩43,487 | ₩43,487 | ₩43,073 | ₩43,087 | -0.92% | 1.8만 |
|---|
| 2026.07.23 | ₩42,927 | ₩43,434 | ₩42,566 | ₩43,323 | +0.92% | 1.3만 |
|---|
| 2026.07.22 | ₩43,581 | ₩43,687 | ₩42,967 | ₩42,975 | -1.39% | 3만 |
|---|
| 2026.07.21 | ₩42,713 | ₩43,527 | ₩42,713 | ₩43,527 | +1.91% | 9.2천 |
|---|
| 2026.07.20 | ₩43,674 | ₩43,674 | ₩42,766 | ₩42,766 | -2.08% | 1.3만 |
|---|
| 2026.07.17 | ₩43,287 | ₩43,894 | ₩43,087 | ₩43,541 | +0.59% | 1.4만 |
|---|
| 2026.07.16 | ₩43,487 | ₩43,794 | ₩43,227 | ₩43,500 | +0.03% | 2만 |
|---|
| 2026.07.15 | ₩42,993 | ₩43,574 | ₩42,993 | ₩43,541 | +1.27% | 2.5만 |
|---|
| 2026.07.14 | ₩43,500 | ₩43,500 | ₩43,113 | ₩43,327 | -0.40% | 1.6만 |
|---|
| 2026.07.13 | ₩44,048 | ₩44,048 | ₩43,167 | ₩43,527 | -1.18% | 2.3만 |
|---|
| 2026.07.10 | ₩45,529 | ₩45,529 | ₩43,727 | ₩44,168 | -2.99% | 3.5만 |
|---|
| 2026.07.09 | ₩45,596 | ₩45,676 | ₩45,089 | ₩45,342 | -0.56% | 4.1만 |
|---|
| 2026.07.08 | ₩45,463 | ₩45,463 | ₩44,662 | ₩45,142 | -0.70% | 4.1만 |
|---|
| 2026.07.07 | ₩45,302 | ₩45,649 | ₩44,902 | ₩45,649 | +0.77% | 4.9만 |
|---|
| 2026.07.06 | ₩44,955 | ₩45,129 | ₩44,208 | ₩44,822 | -0.30% | 4.7만 |
|---|
| 2026.07.02 | ₩43,888 | ₩44,915 | ₩43,868 | ₩44,891 | +2.29% | 5.9만 |
|---|
| 2026.07.01 | ₩43,727 | ₩43,794 | ₩43,467 | ₩43,621 | -0.24% | 3.7만 |
|---|
| 2026.06.30 | ₩43,807 | ₩43,807 | ₩43,420 | ₩43,594 | -0.49% | 4.9만 |
|---|
| 2026.06.29 | ₩43,287 | ₩43,541 | ₩43,040 | ₩43,541 | +0.59% | 8.3만 |
|---|
| 2026.06.26 | ₩42,166 | ₩43,207 | ₩42,152 | ₩43,017 | +2.02% | 3만 |
|---|
| 2026.06.25 | ₩41,779 | ₩42,793 | ₩41,779 | ₩42,027 | +0.59% | 6.9만 |
|---|
| 2026.06.24 | ₩41,178 | ₩42,059 | ₩41,178 | ₩41,661 | +1.17% | 4.5만 |
|---|
| 2026.06.23 | ₩40,310 | ₩41,392 | ₩40,310 | ₩41,090 | +1.93% | 4만 |
|---|
| 2026.06.22 | ₩40,651 | ₩40,711 | ₩40,377 | ₩40,711 | +0.15% | 1.1만 |
|---|
| 2026.06.18 | ₩40,444 | ₩40,444 | ₩39,663 | ₩40,019 | -1.05% | 2.1만 |
|---|
| 2026.06.17 | ₩40,043 | ₩40,497 | ₩39,963 | ₩39,963 | -0.20% | 1만 |
|---|
| 2026.06.16 | ₩39,563 | ₩39,710 | ₩39,376 | ₩39,560 | -0.01% | 5.3천 |
|---|
| 2026.06.15 | ₩39,509 | ₩39,763 | ₩39,509 | ₩39,683 | +0.44% | 7.3천 |
|---|
| 2026.06.12 | ₩39,523 | ₩39,723 | ₩39,243 | ₩39,469 | -0.14% | 7.7천 |
|---|
| 2026.06.11 | ₩38,891 | ₩39,503 | ₩38,891 | ₩39,376 | +1.25% | 3.3천 |
|---|
| 2026.06.10 | ₩39,136 | ₩39,224 | ₩38,308 | ₩38,335 | -2.05% | 7.6천 |
|---|
| 2026.06.09 | ₩38,735 | ₩39,042 | ₩38,322 | ₩39,042 | +0.79% | 5.4천 |
|---|
| 2026.06.08 | ₩38,949 | ₩39,002 | ₩38,375 | ₩38,402 | -1.41% | 8천 |
|---|
| 2026.06.05 | ₩39,483 | ₩39,483 | ₩38,829 | ₩38,831 | -1.65% | 8.8천 |
|---|
| 2026.06.04 | ₩38,722 | ₩39,642 | ₩38,722 | ₩39,477 | +1.95% | 9.4천 |
|---|
| 2026.06.03 | ₩37,814 | ₩38,576 | ₩37,774 | ₩38,576 | +2.02% | 8.2천 |
|---|
| 2026.06.02 | ₩38,695 | ₩38,695 | ₩37,788 | ₩37,908 | -2.04% | 2.7만 |
|---|
| 2026.06.01 | ₩39,590 | ₩39,590 | ₩38,909 | ₩39,046 | -1.37% | 2.4만 |
|---|
| 2026.05.29 | ₩39,923 | ₩39,923 | ₩39,650 | ₩39,830 | -0.23% | 2.4만 |
|---|
| 2026.05.28 | ₩39,283 | ₩39,897 | ₩39,283 | ₩39,829 | +1.39% | 3.9만 |
|---|
| 2026.05.27 | ₩39,309 | ₩39,763 | ₩39,309 | ₩39,407 | +0.25% | 1.7만 |
|---|
| 2026.05.26 | ₩39,443 | ₩39,443 | ₩39,209 | ₩39,243 | -0.51% | 2.9만 |
|---|
| 2026.05.22 | ₩39,216 | ₩39,526 | ₩39,082 | ₩39,144 | -0.18% | 5.4만 |
|---|
| 2026.05.21 | ₩38,709 | ₩39,296 | ₩38,603 | ₩39,216 | +1.31% | 2.9만 |
|---|
| 2026.05.20 | ₩38,201 | ₩38,922 | ₩38,201 | ₩38,895 | +1.82% | 5.3천 |
|---|
| 2026.05.19 | ₩37,814 | ₩38,195 | ₩37,574 | ₩37,974 | +0.42% | 8.7천 |
|---|
| 2026.05.18 | ₩38,588 | ₩38,588 | ₩37,948 | ₩37,948 | -1.66% | 1.7만 |
|---|
| 2026.05.15 | ₩39,630 | ₩39,630 | ₩38,649 | ₩38,711 | -2.32% | 1.8만 |
|---|
| 2026.05.14 | ₩40,150 | ₩40,150 | ₩39,643 | ₩39,710 | -1.10% | 2.2만 |
|---|
| 2026.05.13 | ₩39,816 | ₩40,110 | ₩39,563 | ₩39,990 | +0.44% | 2.4만 |
|---|
| 2026.05.12 | ₩39,376 | ₩39,818 | ₩39,363 | ₩39,818 | +1.12% | 1.2만 |
|---|
| 2026.05.11 | ₩39,336 | ₩39,990 | ₩39,229 | ₩39,369 | +0.08% | 1.4만 |
|---|
| 2026.05.08 | ₩39,321 | ₩39,449 | ₩39,162 | ₩39,321 | 0.00% | 7.5천 |
|---|
| 2026.05.07 | ₩40,017 | ₩40,017 | ₩38,855 | ₩39,229 | -1.97% | 2.1만 |
|---|
| 2026.05.06 | ₩39,603 | ₩40,083 | ₩39,489 | ₩40,079 | +1.20% | 1.2만 |
|---|
| 2026.05.05 | ₩39,456 | ₩39,456 | ₩38,882 | ₩39,283 | -0.44% | 1.5만 |
|---|
| 2026.05.04 | ₩38,362 | ₩39,216 | ₩38,362 | ₩39,216 | +2.23% | 2만 |
|---|
| 2026.05.01 | ₩38,735 | ₩38,735 | ₩38,402 | ₩38,492 | -0.63% | 2.5만 |
|---|
| 2026.04.30 | ₩38,241 | ₩38,949 | ₩38,241 | ₩38,922 | +1.78% | 8.9천 |
|---|
| 2026.04.29 | ₩38,442 | ₩38,575 | ₩37,881 | ₩38,173 | -0.70% | 1.2만 |
|---|
| 2026.04.28 | ₩39,243 | ₩39,256 | ₩38,627 | ₩38,678 | -1.44% | 1만 |
|---|
| 2026.04.27 | ₩39,349 | ₩39,603 | ₩38,949 | ₩39,016 | -0.85% | 1만 |
|---|
| 2026.04.24 | ₩39,536 | ₩39,536 | ₩38,878 | ₩39,158 | -0.96% | 1.5만 |
|---|
| 2026.04.23 | ₩40,003 | ₩40,043 | ₩39,423 | ₩39,588 | -1.04% | 1만 |
|---|
| 2026.04.22 | ₩40,591 | ₩40,591 | ₩39,963 | ₩40,157 | -1.07% | 6.1만 |
|---|
| 2026.04.21 | ₩40,617 | ₩40,617 | ₩39,983 | ₩40,106 | -1.26% | 8.6천 |
|---|
| 2026.04.20 | ₩40,671 | ₩40,711 | ₩40,469 | ₩40,469 | -0.50% | 1.7만 |
|---|
| 2026.04.17 | ₩40,537 | ₩40,711 | ₩40,457 | ₩40,681 | +0.36% | 2.4만 |
|---|
| 2026.04.16 | ₩40,364 | ₩40,364 | ₩39,910 | ₩40,029 | -0.83% | 1.2만 |
|---|
| 2026.04.15 | ₩40,284 | ₩40,377 | ₩39,950 | ₩40,316 | +0.08% | 2.6만 |
|---|
| 2026.04.14 | ₩39,509 | ₩40,310 | ₩39,509 | ₩40,241 | +1.85% | 1.4만 |
|---|
| 2026.04.13 | ₩38,842 | ₩39,523 | ₩38,842 | ₩39,456 | +1.58% | 9천 |
|---|
| 2026.04.10 | ₩39,523 | ₩39,523 | ₩38,682 | ₩38,801 | -1.83% | 1.7만 |
|---|
| 2026.04.09 | ₩39,069 | ₩39,550 | ₩39,016 | ₩39,440 | +0.95% | 1.4만 |
|---|
| 2026.04.08 | ₩39,576 | ₩39,576 | ₩39,029 | ₩39,272 | -0.77% | 3.4만 |
|---|
| 2026.04.07 | ₩38,575 | ₩38,588 | ₩37,974 | ₩38,539 | -0.09% | 1.3만 |
|---|
| 2026.04.06 | ₩38,789 | ₩38,962 | ₩38,629 | ₩38,639 | -0.39% | 3.6만 |
|---|
| 2026.04.02 | ₩38,161 | ₩39,042 | ₩38,161 | ₩38,817 | +1.72% | 8.4만 |
|---|
| 2026.04.01 | ₩38,989 | ₩39,376 | ₩38,916 | ₩38,989 | 0.00% | 6.4만 |
|---|
| 2026.03.31 | ₩37,641 | ₩38,722 | ₩37,641 | ₩38,695 | +2.80% | 1.3만 |
|---|
| 2026.03.30 | ₩36,947 | ₩37,280 | ₩36,947 | ₩37,045 | +0.27% | 5만 |
|---|
| 2026.03.27 | ₩37,828 | ₩37,828 | ₩36,787 | ₩36,829 | -2.64% | 2만 |
|---|
| 2026.03.26 | ₩37,614 | ₩38,148 | ₩37,614 | ₩37,934 | +0.85% | 3.8만 |
|---|
| 2026.03.25 | ₩38,095 | ₩38,268 | ₩37,904 | ₩37,988 | -0.28% | 1.3만 |
|---|
| 2026.03.24 | ₩37,080 | ₩37,134 | ₩36,653 | ₩37,037 | -0.12% | 1.6만 |
|---|
| 2026.03.23 | ₩37,401 | ₩37,728 | ₩37,315 | ₩37,315 | -0.23% | 8.1천 |
|---|
| 2026.03.20 | ₩37,788 | ₩37,965 | ₩37,001 | ₩37,151 | -1.68% | 8.6천 |
|---|
| 2026.03.19 | ₩37,374 | ₩37,961 | ₩37,374 | ₩37,748 | +1.00% | 1.6만 |
|---|
| 2026.03.18 | ₩38,375 | ₩38,375 | ₩37,541 | ₩37,609 | -2.00% | 1.2만 |
|---|
| 2026.03.17 | ₩38,375 | ₩38,655 | ₩38,348 | ₩38,370 | -0.01% | 4.3천 |
|---|
| 2026.03.16 | ₩38,175 | ₩38,602 | ₩38,175 | ₩38,335 | +0.42% | 8.6천 |
|---|
| 2026.03.13 | ₩38,482 | ₩38,542 | ₩37,921 | ₩37,987 | -1.29% | 4.3천 |
|---|
| 2026.03.12 | ₩38,909 | ₩38,909 | ₩38,115 | ₩38,163 | -1.92% | 1.6만 |
|---|
| 2026.03.11 | ₩39,336 | ₩39,469 | ₩39,169 | ₩39,229 | -0.27% | 1.1만 |
|---|
| 2026.03.10 | ₩39,389 | ₩39,857 | ₩39,202 | ₩39,456 | +0.17% | 3.6만 |
|---|
| 2026.03.09 | ₩38,161 | ₩39,229 | ₩38,161 | ₩39,194 | +2.71% | 1.8만 |
|---|
| 2026.03.06 | ₩38,188 | ₩38,443 | ₩37,788 | ₩38,443 | +0.67% | 3.5만 |
|---|
| 2026.03.05 | ₩39,389 | ₩39,389 | ₩38,402 | ₩38,690 | -1.78% | 2.1만 |
|---|
| 2026.03.04 | ₩39,256 | ₩39,776 | ₩38,976 | ₩39,638 | +0.97% | 4만 |
|---|
| 2026.03.03 | ₩39,122 | ₩39,309 | ₩38,669 | ₩38,976 | -0.38% | 9.9천 |
|---|
| 2026.03.02 | ₩39,550 | ₩40,057 | ₩39,550 | ₩39,903 | +0.89% | 3.4만 |
|---|
| 2026.02.27 | ₩39,523 | ₩40,083 | ₩39,523 | ₩40,083 | +1.42% | 7.8천 |
|---|
| 2026.02.26 | ₩39,670 | ₩39,763 | ₩39,109 | ₩39,747 | +0.20% | 1.8만 |
|---|
| 2026.02.25 | ₩40,377 | ₩40,697 | ₩40,017 | ₩40,017 | -0.89% | 1.1만 |
|---|
| 2026.02.24 | ₩40,043 | ₩40,376 | ₩40,043 | ₩40,230 | +0.47% | 1.1만 |
|---|
| 2026.02.23 | ₩39,710 | ₩40,110 | ₩39,511 | ₩39,990 | +0.71% | 4.2만 |
|---|
| 2026.02.20 | ₩39,616 | ₩39,854 | ₩39,349 | ₩39,690 | +0.19% | 3.6만 |
|---|
| 2026.02.19 | ₩39,670 | ₩39,903 | ₩39,423 | ₩39,883 | +0.54% | 2.8만 |
|---|
| 2026.02.18 | ₩39,696 | ₩39,883 | ₩39,670 | ₩39,857 | +0.40% | 1.1만 |
|---|
| 2026.02.17 | ₩39,256 | ₩39,776 | ₩39,256 | ₩39,696 | +1.12% | 1.4만 |
|---|
| 2026.02.13 | ₩39,029 | ₩39,790 | ₩39,029 | ₩39,281 | +0.65% | 1.3만 |
|---|
| 2026.02.12 | ₩38,964 | ₩39,202 | ₩38,775 | ₩38,894 | -0.18% | 1.2만 |
|---|
| 2026.02.11 | ₩39,136 | ₩39,323 | ₩38,669 | ₩39,304 | +0.43% | 10.7만 |
|---|
| 2026.02.10 | ₩39,563 | ₩39,606 | ₩39,109 | ₩39,125 | -1.11% | 2.5만 |
|---|
| 2026.02.09 | ₩39,616 | ₩39,643 | ₩39,320 | ₩39,612 | -0.01% | 9.1천 |
|---|
| 2026.02.06 | ₩39,016 | ₩39,683 | ₩39,016 | ₩39,630 | +1.57% | 2.7만 |
|---|
| 2026.02.05 | ₩39,216 | ₩39,723 | ₩38,402 | ₩38,524 | -1.76% | 5.4만 |
|---|
| 2026.02.04 | ₩39,456 | ₩39,456 | ₩39,002 | ₩39,336 | -0.30% | 1.2만 |
|---|
| 2026.02.03 | ₩39,309 | ₩39,723 | ₩39,002 | ₩39,221 | -0.22% | 6만 |
|---|
| 2026.02.02 | ₩38,629 | ₩39,269 | ₩38,629 | ₩39,269 | +1.66% | 4.9만 |
|---|
| 2026.01.30 | ₩38,976 | ₩39,252 | ₩38,662 | ₩38,837 | -0.36% | 3.7만 |
|---|
| 2026.01.29 | ₩39,202 | ₩39,336 | ₩39,112 | ₩39,231 | +0.07% | 3.3만 |
|---|
| 2026.01.28 | ₩39,723 | ₩39,723 | ₩39,082 | ₩39,162 | -1.41% | 4만 |
|---|
| 2026.01.27 | ₩39,603 | ₩40,043 | ₩39,603 | ₩39,750 | +0.37% | 6만 |
|---|
| 2026.01.26 | ₩39,136 | ₩39,660 | ₩39,094 | ₩39,616 | +1.23% | 9.4만 |
|---|
| 2026.01.23 | ₩39,990 | ₩40,070 | ₩39,349 | ₩39,425 | -1.41% | 1.7만 |
|---|
| 2026.01.22 | ₩39,576 | ₩40,217 | ₩39,571 | ₩40,017 | +1.11% | 3.5만 |
|---|
| 2026.01.21 | ₩38,522 | ₩39,376 | ₩38,408 | ₩39,376 | +2.22% | 1.5만 |
|---|
| 2026.01.20 | ₩37,868 | ₩38,455 | ₩37,374 | ₩38,455 | +1.55% | 2.6만 |
|---|
| 2026.01.16 | ₩38,482 | ₩38,482 | ₩38,175 | ₩38,245 | -0.61% | 1.7만 |
|---|
| 2026.01.15 | ₩38,815 | ₩38,842 | ₩38,201 | ₩38,268 | -1.41% | 6.6만 |
|---|
| 2026.01.14 | ₩38,402 | ₩38,842 | ₩38,334 | ₩38,842 | +1.15% | 4만 |
|---|
| 2026.01.13 | ₩38,495 | ₩38,495 | ₩38,107 | ₩38,362 | -0.35% | 5.1만 |
|---|
| 2026.01.12 | ₩38,775 | ₩38,775 | ₩37,914 | ₩38,375 | -1.03% | 5.9만 |
|---|
| 2026.01.09 | ₩38,936 | ₩39,162 | ₩38,590 | ₩38,682 | -0.65% | 5.7만 |
|---|
| 2026.01.08 | ₩39,189 | ₩39,283 | ₩38,252 | ₩38,579 | -1.56% | 13.8만 |
|---|
| 2026.01.07 | ₩38,535 | ₩39,938 | ₩38,535 | ₩39,429 | +2.32% | 6.7만 |
|---|
| 2026.01.06 | ₩37,574 | ₩38,322 | ₩37,574 | ₩38,255 | +1.81% | 21.3만 |
|---|
| 2026.01.05 | ₩37,934 | ₩37,934 | ₩36,933 | ₩37,463 | -1.24% | 12만 |
|---|
| 2026.01.02 | ₩38,108 | ₩38,108 | ₩37,681 | ₩37,877 | -0.61% | 7.2만 |
|---|
| 2025.12.31 | ₩37,988 | ₩38,035 | ₩37,801 | ₩37,902 | -0.22% | 2.3만 |
|---|
| 2025.12.30 | ₩38,295 | ₩38,295 | ₩37,828 | ₩37,894 | -1.05% | 1.9만 |
|---|
| 2025.12.29 | ₩38,388 | ₩38,495 | ₩38,255 | ₩38,255 | -0.35% | 3만 |
|---|
| 2025.12.26 | ₩38,895 | ₩38,895 | ₩38,482 | ₩38,583 | -0.80% | 2만 |
|---|
| 2025.12.24 | ₩38,729 | ₩38,842 | ₩38,729 | ₩38,833 | +0.27% | 1.7만 |
|---|
| 2025.12.23 | ₩38,642 | ₩38,789 | ₩38,495 | ₩38,495 | -0.38% | 3.6만 |
|---|
| 2025.12.22 | ₩38,308 | ₩38,749 | ₩38,175 | ₩38,682 | +0.98% | 4.4만 |
|---|
| 2025.12.19 | ₩37,481 | ₩38,324 | ₩37,414 | ₩38,213 | +1.96% | 2.4만 |
|---|
| 2025.12.18 | ₩37,681 | ₩37,728 | ₩37,240 | ₩37,347 | -0.89% | 3.4만 |
|---|
| 2025.12.17 | ₩38,055 | ₩38,055 | ₩37,603 | ₩37,603 | -1.19% | 1.6만 |
|---|
| 2025.12.16 | ₩37,908 | ₩37,948 | ₩37,641 | ₩37,854 | -0.14% | 2.7만 |
|---|
| 2025.12.15 | ₩38,001 | ₩38,241 | ₩37,874 | ₩38,040 | +0.10% | 6.8만 |
|---|
| 2025.12.12 | ₩38,148 | ₩38,148 | ₩37,921 | ₩38,033 | -0.30% | 1.6만 |
|---|
| 2025.12.11 | ₩37,881 | ₩38,223 | ₩37,881 | ₩38,124 | +0.64% | 1.9만 |
|---|
| 2025.12.10 | ₩37,627 | ₩37,948 | ₩37,471 | ₩37,836 | +0.55% | 2.5만 |
|---|
| 2025.12.09 | ₩38,188 | ₩38,295 | ₩37,427 | ₩37,481 | -1.85% | 2.1만 |
|---|
| 2025.12.08 | ₩38,535 | ₩38,669 | ₩38,069 | ₩38,085 | -1.17% | 1.6만 |
|---|
| 2025.12.05 | ₩38,642 | ₩38,642 | ₩38,148 | ₩38,211 | -1.12% | 4만 |
|---|
| 2025.12.04 | ₩38,295 | ₩38,522 | ₩38,055 | ₩38,368 | +0.19% | 1.7만 |
|---|
| 2025.12.03 | ₩37,667 | ₩38,402 | ₩37,667 | ₩38,388 | +1.91% | 1.8만 |
|---|
| 2025.12.02 | ₩37,894 | ₩38,028 | ₩37,631 | ₩37,653 | -0.64% | 1.8만 |
|---|
| 2025.12.01 | ₩38,388 | ₩38,548 | ₩37,854 | ₩37,892 | -1.29% | 2.7만 |
|---|
| 2025.11.28 | ₩38,909 | ₩38,909 | ₩38,602 | ₩38,762 | -0.38% | 1.5만 |
|---|
| 2025.11.26 | ₩38,588 | ₩38,841 | ₩38,375 | ₩38,735 | +0.38% | 2.1만 |
|---|
| 2025.11.25 | ₩38,188 | ₩38,388 | ₩37,988 | ₩38,388 | +0.52% | 8만 |
|---|
| 2025.11.24 | ₩37,627 | ₩37,948 | ₩37,567 | ₩37,869 | +0.64% | 2.8만 |
|---|
| 2025.11.21 | ₩36,840 | ₩37,574 | ₩36,840 | ₩37,306 | +1.26% | 1.5만 |
|---|
| 2025.11.20 | ₩37,574 | ₩37,654 | ₩36,640 | ₩36,656 | -2.44% | 7.3만 |
|---|
| 2025.11.19 | ₩37,534 | ₩37,534 | ₩36,860 | ₩36,992 | -1.44% | 2.4만 |
|---|
| 2025.11.18 | ₩37,053 | ₩37,493 | ₩36,947 | ₩37,346 | +0.79% | 4.5만 |
|---|
| 2025.11.17 | ₩36,867 | ₩37,478 | ₩36,827 | ₩37,080 | +0.58% | 3.2만 |
|---|
| 2025.11.14 | ₩36,146 | ₩37,119 | ₩36,146 | ₩36,724 | +1.60% | 2.8만 |
|---|
| 2025.11.13 | ₩36,827 | ₩37,080 | ₩36,453 | ₩36,753 | -0.20% | 3.9만 |
|---|
| 2025.11.12 | ₩36,760 | ₩37,041 | ₩36,720 | ₩36,809 | +0.13% | 5.7만 |
|---|
| 2025.11.11 | ₩35,759 | ₩36,760 | ₩35,705 | ₩36,720 | +2.69% | 5.2만 |
|---|
| 2025.11.10 | ₩35,705 | ₩35,745 | ₩35,465 | ₩35,691 | -0.04% | 6.3천 |
|---|
| 2025.11.07 | ₩35,292 | ₩35,385 | ₩34,718 | ₩35,228 | -0.18% | 2.3만 |
|---|
| 2025.11.06 | ₩35,305 | ₩35,575 | ₩35,305 | ₩35,400 | +0.27% | 1.7만 |
|---|
| 2025.11.05 | ₩34,971 | ₩35,502 | ₩34,971 | ₩35,381 | +1.17% | 4.9천 |
|---|
| 2025.11.04 | ₩34,945 | ₩35,220 | ₩34,884 | ₩34,918 | -0.08% | 2만 |
|---|
| 2025.11.03 | ₩35,559 | ₩35,559 | ₩34,704 | ₩35,211 | -0.98% | 1.2만 |
|---|
| 2025.10.31 | ₩35,265 | ₩35,721 | ₩35,265 | ₩35,652 | +1.10% | 1.8만 |
|---|
| 2025.10.30 | ₩34,771 | ₩35,518 | ₩34,731 | ₩35,270 | +1.44% | 2만 |
|---|
| 2025.10.29 | ₩35,171 | ₩35,364 | ₩34,838 | ₩35,015 | -0.44% | 7.6천 |
|---|
| 2025.10.28 | ₩35,025 | ₩35,278 | ₩34,945 | ₩35,171 | +0.42% | 1.8만 |
|---|
| 2025.10.27 | ₩34,838 | ₩35,091 | ₩34,811 | ₩35,063 | +0.65% | 2만 |
|---|
| 2025.10.24 | ₩34,464 | ₩34,691 | ₩34,437 | ₩34,516 | +0.15% | 1.9만 |
|---|
| 2025.10.23 | ₩34,371 | ₩34,371 | ₩34,197 | ₩34,277 | -0.27% | 1만 |
|---|
| 2025.10.22 | ₩34,744 | ₩34,904 | ₩34,210 | ₩34,276 | -1.35% | 1.1만 |
|---|
| 2025.10.21 | ₩34,904 | ₩34,971 | ₩34,704 | ₩34,731 | -0.50% | 1.3만 |
|---|
| 2025.10.20 | ₩34,638 | ₩35,065 | ₩34,584 | ₩34,970 | +0.96% | 2.7만 |
|---|
| 2025.10.17 | ₩34,304 | ₩34,561 | ₩34,130 | ₩34,511 | +0.60% | 1.2만 |
|---|
| 2025.10.16 | ₩34,624 | ₩34,958 | ₩34,157 | ₩34,286 | -0.98% | 2.2만 |
|---|
| 2025.10.15 | ₩34,104 | ₩34,516 | ₩34,104 | ₩34,404 | +0.88% | 2만 |
|---|
| 2025.10.14 | ₩33,543 | ₩34,037 | ₩33,370 | ₩33,875 | +0.99% | 1.6만 |
|---|
| 2025.10.13 | ₩33,690 | ₩33,970 | ₩33,610 | ₩33,798 | +0.32% | 1.9만 |
|---|
| 2025.10.10 | ₩34,077 | ₩34,077 | ₩33,610 | ₩33,658 | -1.23% | 1.6만 |
|---|