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 | ₩45,146 | ₩46,321 | ₩45,023 | ₩46,241 | +2.43% | 3.2만 |
| 2026.10.08 | ₩45,079 | ₩45,079 | ₩44,118 | ₩44,912 | -0.37% | 2.8만 |
| 2026.10.07 | ₩45,119 | ₩45,934 | ₩44,919 | ₩45,426 | +0.68% | 10.4만 |
| 2026.10.06 | ₩46,669 | ₩46,669 | ₩44,958 | ₩45,280 | -2.98% | 3.3만 |
| 2026.10.05 | ₩46,121 | ₩46,482 | ₩45,507 | ₩46,415 | +0.64% | 10만 |
| 2026.10.02 | ₩46,455 | ₩46,455 | ₩45,680 | ₩45,907 | -1.18% | 13.5만 |
| 2026.10.01 | ₩46,989 | ₩47,132 | ₩45,974 | ₩45,974 | -2.16% | 6.7만 |
| 2026.09.30 | ₩47,089 | ₩47,417 | ₩46,896 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,936 |
| -0.33% |
| 2.6만 |
| 2026.09.29 | ₩47,230 | ₩47,377 | ₩46,522 | ₩47,069 | -0.34% | 12.4만 |
|---|
| 2026.09.28 | ₩46,682 | ₩47,270 | ₩46,201 | ₩47,123 | +0.94% | 2.7만 |
|---|
| 2026.09.25 | ₩47,016 | ₩47,016 | ₩46,422 | ₩46,749 | -0.57% | 3.4만 |
|---|
| 2026.09.24 | ₩46,108 | ₩46,789 | ₩46,068 | ₩46,709 | +1.30% | 4.5만 |
|---|
| 2026.09.23 | ₩47,417 | ₩47,457 | ₩46,161 | ₩46,428 | -2.08% | 4만 |
|---|
| 2026.09.22 | ₩46,816 | ₩47,523 | ₩46,568 | ₩47,283 | +1.00% | 5.2만 |
|---|
| 2026.09.21 | ₩46,201 | ₩46,746 | ₩46,061 | ₩46,548 | +0.75% | 3.8만 |
|---|
| 2026.09.18 | ₩46,922 | ₩46,922 | ₩46,255 | ₩46,333 | -1.26% | 2.6만 |
|---|
| 2026.09.17 | ₩46,669 | ₩47,029 | ₩46,622 | ₩46,917 | +0.53% | 2.3만 |
|---|
| 2026.09.16 | ₩45,934 | ₩46,241 | ₩45,679 | ₩45,889 | -0.10% | 2만 |
|---|
| 2026.09.15 | ₩46,041 | ₩46,041 | ₩45,467 | ₩45,747 | -0.64% | 3.8만 |
|---|
| 2026.09.14 | ₩46,108 | ₩46,642 | ₩45,974 | ₩46,508 | +0.87% | 1.4만 |
|---|
| 2026.09.11 | ₩46,655 | ₩46,655 | ₩46,028 | ₩46,044 | -1.31% | 1.7만 |
|---|
| 2026.09.10 | ₩46,629 | ₩46,629 | ₩45,961 | ₩45,961 | -1.43% | 2만 |
|---|
| 2026.09.09 | ₩47,016 | ₩47,270 | ₩46,642 | ₩46,653 | -0.77% | 1.4만 |
|---|
| 2026.09.08 | ₩47,537 | ₩47,577 | ₩46,842 | ₩47,016 | -1.10% | 2.4만 |
|---|
| 2026.09.04 | ₩48,485 | ₩48,485 | ₩47,958 | ₩48,151 | -0.69% | 1.3만 |
|---|
| 2026.09.03 | ₩48,605 | ₩48,779 | ₩47,964 | ₩48,432 | -0.36% | 3.5만 |
|---|
| 2026.09.02 | ₩47,991 | ₩48,686 | ₩47,747 | ₩48,485 | +1.03% | 1.8만 |
|---|
| 2026.09.01 | ₩47,430 | ₩47,817 | ₩47,390 | ₩47,804 | +0.79% | 4만 |
|---|
| 2026.08.31 | ₩46,989 | ₩47,497 | ₩46,562 | ₩47,382 | +0.84% | 2.6만 |
|---|
| 2026.08.28 | ₩48,592 | ₩48,592 | ₩47,270 | ₩47,377 | -2.50% | 2.8만 |
|---|
| 2026.08.27 | ₩48,672 | ₩48,819 | ₩48,465 | ₩48,686 | +0.03% | 3.8만 |
|---|
| 2026.08.26 | ₩49,126 | ₩49,126 | ₩48,645 | ₩48,846 | -0.57% | 2.2만 |
|---|
| 2026.08.25 | ₩48,352 | ₩49,186 | ₩48,352 | ₩49,153 | +1.66% | 4.3만 |
|---|
| 2026.08.24 | ₩48,539 | ₩48,539 | ₩47,724 | ₩48,231 | -0.63% | 4.9만 |
|---|
| 2026.08.21 | ₩48,111 | ₩48,844 | ₩48,071 | ₩48,472 | +0.75% | 3.5만 |
|---|
| 2026.08.20 | ₩48,485 | ₩48,485 | ₩47,670 | ₩47,817 | -1.38% | 3만 |
|---|
| 2026.08.19 | ₩47,537 | ₩49,206 | ₩47,537 | ₩49,181 | +3.46% | 25.9만 |
|---|
| 2026.08.18 | ₩45,854 | ₩46,276 | ₩45,854 | ₩46,241 | +0.84% | 6.2천 |
|---|
| 2026.08.17 | ₩45,039 | ₩45,814 | ₩45,039 | ₩45,814 | +1.72% | 1만 |
|---|
| 2026.08.14 | ₩45,293 | ₩45,293 | ₩44,585 | ₩45,162 | -0.29% | 9.4천 |
|---|
| 2026.08.13 | ₩45,854 | ₩45,854 | ₩45,246 | ₩45,298 | -1.21% | 1.6만 |
|---|
| 2026.08.12 | ₩45,447 | ₩45,866 | ₩45,333 | ₩45,678 | +0.51% | 1.4만 |
|---|
| 2026.08.11 | ₩45,613 | ₩45,846 | ₩45,400 | ₩45,480 | -0.29% | 7.2천 |
|---|
| 2026.08.10 | ₩45,413 | ₩45,573 | ₩45,346 | ₩45,549 | +0.30% | 3.4만 |
|---|
| 2026.08.07 | ₩44,572 | ₩45,039 | ₩44,572 | ₩45,038 | +1.05% | 1.7만 |
|---|
| 2026.08.06 | ₩44,385 | ₩44,558 | ₩43,997 | ₩44,222 | -0.37% | 1.8만 |
|---|
| 2026.08.05 | ₩44,064 | ₩44,391 | ₩43,850 | ₩43,984 | -0.18% | 2.5만 |
|---|
| 2026.08.04 | ₩42,742 | ₩43,693 | ₩42,742 | ₩43,693 | +2.23% | 7.4천 |
|---|
| 2026.08.03 | ₩42,915 | ₩42,915 | ₩42,408 | ₩42,716 | -0.46% | 1.1만 |
|---|
| 2026.07.31 | ₩43,677 | ₩43,677 | ₩42,655 | ₩42,877 | -1.83% | 7.6천 |
|---|
| 2026.07.30 | ₩43,142 | ₩43,690 | ₩42,782 | ₩43,678 | +1.24% | 1.9만 |
|---|
| 2026.07.29 | ₩43,784 | ₩43,784 | ₩43,276 | ₩43,289 | -1.13% | 8.9천 |
|---|
| 2026.07.28 | ₩43,677 | ₩43,757 | ₩43,356 | ₩43,753 | +0.17% | 2만 |
|---|
| 2026.07.27 | ₩43,570 | ₩43,917 | ₩43,276 | ₩43,303 | -0.61% | 2.1만 |
|---|
| 2026.07.24 | ₩43,516 | ₩43,516 | ₩43,102 | ₩43,116 | -0.92% | 1.8만 |
|---|
| 2026.07.23 | ₩42,955 | ₩43,463 | ₩42,595 | ₩43,352 | +0.92% | 1.3만 |
|---|
| 2026.07.22 | ₩43,610 | ₩43,717 | ₩42,996 | ₩43,004 | -1.39% | 3만 |
|---|
| 2026.07.21 | ₩42,742 | ₩43,557 | ₩42,742 | ₩43,557 | +1.91% | 9.2천 |
|---|
| 2026.07.20 | ₩43,703 | ₩43,703 | ₩42,795 | ₩42,795 | -2.08% | 1.3만 |
|---|
| 2026.07.17 | ₩43,316 | ₩43,924 | ₩43,116 | ₩43,570 | +0.59% | 1.4만 |
|---|
| 2026.07.16 | ₩43,516 | ₩43,824 | ₩43,256 | ₩43,530 | +0.03% | 2만 |
|---|
| 2026.07.15 | ₩43,022 | ₩43,603 | ₩43,022 | ₩43,570 | +1.27% | 2.5만 |
|---|
| 2026.07.14 | ₩43,530 | ₩43,530 | ₩43,142 | ₩43,356 | -0.40% | 1.6만 |
|---|
| 2026.07.13 | ₩44,077 | ₩44,077 | ₩43,196 | ₩43,557 | -1.18% | 2.3만 |
|---|
| 2026.07.10 | ₩45,560 | ₩45,560 | ₩43,757 | ₩44,198 | -2.99% | 3.5만 |
|---|
| 2026.07.09 | ₩45,627 | ₩45,707 | ₩45,119 | ₩45,373 | -0.56% | 4.1만 |
|---|
| 2026.07.08 | ₩45,493 | ₩45,493 | ₩44,692 | ₩45,173 | -0.70% | 4.1만 |
|---|
| 2026.07.07 | ₩45,333 | ₩45,680 | ₩44,932 | ₩45,680 | +0.77% | 4.9만 |
|---|
| 2026.07.06 | ₩44,986 | ₩45,159 | ₩44,238 | ₩44,852 | -0.30% | 4.7만 |
|---|
| 2026.07.02 | ₩43,917 | ₩44,946 | ₩43,897 | ₩44,922 | +2.29% | 5.9만 |
|---|
| 2026.07.01 | ₩43,757 | ₩43,824 | ₩43,496 | ₩43,650 | -0.24% | 3.7만 |
|---|
| 2026.06.30 | ₩43,837 | ₩43,837 | ₩43,450 | ₩43,623 | -0.49% | 4.9만 |
|---|
| 2026.06.29 | ₩43,316 | ₩43,570 | ₩43,069 | ₩43,570 | +0.59% | 8.3만 |
|---|
| 2026.06.26 | ₩42,194 | ₩43,236 | ₩42,181 | ₩43,046 | +2.02% | 3만 |
|---|
| 2026.06.25 | ₩41,807 | ₩42,822 | ₩41,807 | ₩42,055 | +0.59% | 6.9만 |
|---|
| 2026.06.24 | ₩41,206 | ₩42,087 | ₩41,206 | ₩41,689 | +1.17% | 4.5만 |
|---|
| 2026.06.23 | ₩40,338 | ₩41,419 | ₩40,338 | ₩41,118 | +1.93% | 4만 |
|---|
| 2026.06.22 | ₩40,678 | ₩40,738 | ₩40,404 | ₩40,738 | +0.15% | 1.1만 |
|---|
| 2026.06.18 | ₩40,471 | ₩40,471 | ₩39,690 | ₩40,046 | -1.05% | 2.1만 |
|---|
| 2026.06.17 | ₩40,070 | ₩40,525 | ₩39,990 | ₩39,990 | -0.20% | 1만 |
|---|
| 2026.06.16 | ₩39,590 | ₩39,736 | ₩39,403 | ₩39,587 | -0.01% | 5.3천 |
|---|
| 2026.06.15 | ₩39,536 | ₩39,790 | ₩39,536 | ₩39,710 | +0.44% | 7.3천 |
|---|
| 2026.06.12 | ₩39,549 | ₩39,750 | ₩39,269 | ₩39,496 | -0.14% | 7.7천 |
|---|
| 2026.06.11 | ₩38,918 | ₩39,529 | ₩38,918 | ₩39,403 | +1.25% | 3.3천 |
|---|
| 2026.06.10 | ₩39,162 | ₩39,250 | ₩38,334 | ₩38,361 | -2.05% | 7.6천 |
|---|
| 2026.06.09 | ₩38,761 | ₩39,069 | ₩38,347 | ₩39,069 | +0.79% | 5.4천 |
|---|
| 2026.06.08 | ₩38,975 | ₩39,029 | ₩38,401 | ₩38,428 | -1.41% | 8천 |
|---|
| 2026.06.05 | ₩39,509 | ₩39,509 | ₩38,855 | ₩38,858 | -1.65% | 8.8천 |
|---|
| 2026.06.04 | ₩38,748 | ₩39,668 | ₩38,748 | ₩39,504 | +1.95% | 9.4천 |
|---|
| 2026.06.03 | ₩37,840 | ₩38,602 | ₩37,800 | ₩38,602 | +2.02% | 8.2천 |
|---|
| 2026.06.02 | ₩38,721 | ₩38,721 | ₩37,813 | ₩37,933 | -2.04% | 2.7만 |
|---|
| 2026.06.01 | ₩39,616 | ₩39,616 | ₩38,935 | ₩39,073 | -1.37% | 2.4만 |
|---|
| 2026.05.29 | ₩39,950 | ₩39,950 | ₩39,676 | ₩39,857 | -0.23% | 2.4만 |
|---|
| 2026.05.28 | ₩39,309 | ₩39,923 | ₩39,309 | ₩39,855 | +1.39% | 3.9만 |
|---|
| 2026.05.27 | ₩39,336 | ₩39,790 | ₩39,336 | ₩39,433 | +0.25% | 1.7만 |
|---|
| 2026.05.26 | ₩39,469 | ₩39,469 | ₩39,236 | ₩39,269 | -0.51% | 2.9만 |
|---|
| 2026.05.22 | ₩39,242 | ₩39,552 | ₩39,109 | ₩39,170 | -0.18% | 5.4만 |
|---|
| 2026.05.21 | ₩38,735 | ₩39,322 | ₩38,629 | ₩39,242 | +1.31% | 2.9만 |
|---|
| 2026.05.20 | ₩38,227 | ₩38,948 | ₩38,227 | ₩38,922 | +1.82% | 5.3천 |
|---|
| 2026.05.19 | ₩37,840 | ₩38,220 | ₩37,599 | ₩38,000 | +0.42% | 8.7천 |
|---|
| 2026.05.18 | ₩38,615 | ₩38,615 | ₩37,973 | ₩37,973 | -1.66% | 1.7만 |
|---|
| 2026.05.15 | ₩39,656 | ₩39,656 | ₩38,675 | ₩38,737 | -2.32% | 1.8만 |
|---|
| 2026.05.14 | ₩40,177 | ₩40,177 | ₩39,670 | ₩39,736 | -1.10% | 2.2만 |
|---|
| 2026.05.13 | ₩39,843 | ₩40,137 | ₩39,590 | ₩40,017 | +0.44% | 2.4만 |
|---|
| 2026.05.12 | ₩39,403 | ₩39,845 | ₩39,389 | ₩39,845 | +1.12% | 1.2만 |
|---|
| 2026.05.11 | ₩39,362 | ₩40,017 | ₩39,256 | ₩39,396 | +0.08% | 1.4만 |
|---|
| 2026.05.08 | ₩39,348 | ₩39,476 | ₩39,189 | ₩39,348 | 0.00% | 7.5천 |
|---|
| 2026.05.07 | ₩40,044 | ₩40,044 | ₩38,882 | ₩39,256 | -1.97% | 2.1만 |
|---|
| 2026.05.06 | ₩39,630 | ₩40,110 | ₩39,516 | ₩40,106 | +1.20% | 1.2만 |
|---|
| 2026.05.05 | ₩39,483 | ₩39,483 | ₩38,908 | ₩39,309 | -0.44% | 1.5만 |
|---|
| 2026.05.04 | ₩38,387 | ₩39,242 | ₩38,387 | ₩39,242 | +2.23% | 2만 |
|---|
| 2026.05.01 | ₩38,761 | ₩38,761 | ₩38,428 | ₩38,518 | -0.63% | 2.5만 |
|---|
| 2026.04.30 | ₩38,267 | ₩38,975 | ₩38,267 | ₩38,948 | +1.78% | 8.9천 |
|---|
| 2026.04.29 | ₩38,468 | ₩38,601 | ₩37,907 | ₩38,199 | -0.70% | 1.2만 |
|---|
| 2026.04.28 | ₩39,269 | ₩39,282 | ₩38,653 | ₩38,704 | -1.44% | 1만 |
|---|
| 2026.04.27 | ₩39,376 | ₩39,630 | ₩38,975 | ₩39,042 | -0.85% | 1만 |
|---|
| 2026.04.24 | ₩39,563 | ₩39,563 | ₩38,904 | ₩39,185 | -0.96% | 1.5만 |
|---|
| 2026.04.23 | ₩40,030 | ₩40,070 | ₩39,449 | ₩39,615 | -1.04% | 1만 |
|---|
| 2026.04.22 | ₩40,618 | ₩40,618 | ₩39,990 | ₩40,184 | -1.07% | 6.1만 |
|---|
| 2026.04.21 | ₩40,645 | ₩40,645 | ₩40,010 | ₩40,133 | -1.26% | 8.6천 |
|---|
| 2026.04.20 | ₩40,698 | ₩40,738 | ₩40,496 | ₩40,496 | -0.50% | 1.7만 |
|---|
| 2026.04.17 | ₩40,565 | ₩40,738 | ₩40,484 | ₩40,709 | +0.36% | 2.4만 |
|---|
| 2026.04.16 | ₩40,391 | ₩40,391 | ₩39,937 | ₩40,056 | -0.83% | 1.2만 |
|---|
| 2026.04.15 | ₩40,311 | ₩40,404 | ₩39,977 | ₩40,343 | +0.08% | 2.6만 |
|---|
| 2026.04.14 | ₩39,536 | ₩40,338 | ₩39,536 | ₩40,268 | +1.85% | 1.4만 |
|---|
| 2026.04.13 | ₩38,868 | ₩39,549 | ₩38,868 | ₩39,483 | +1.58% | 9천 |
|---|
| 2026.04.10 | ₩39,549 | ₩39,549 | ₩38,708 | ₩38,827 | -1.83% | 1.7만 |
|---|
| 2026.04.09 | ₩39,095 | ₩39,576 | ₩39,042 | ₩39,467 | +0.95% | 1.4만 |
|---|
| 2026.04.08 | ₩39,603 | ₩39,603 | ₩39,055 | ₩39,298 | -0.77% | 3.4만 |
|---|
| 2026.04.07 | ₩38,601 | ₩38,615 | ₩38,000 | ₩38,565 | -0.09% | 1.3만 |
|---|
| 2026.04.06 | ₩38,815 | ₩38,988 | ₩38,655 | ₩38,665 | -0.39% | 3.6만 |
|---|
| 2026.04.02 | ₩38,187 | ₩39,069 | ₩38,187 | ₩38,843 | +1.72% | 8.4만 |
|---|
| 2026.04.01 | ₩39,015 | ₩39,403 | ₩38,942 | ₩39,015 | 0.00% | 6.4만 |
|---|
| 2026.03.31 | ₩37,666 | ₩38,748 | ₩37,666 | ₩38,721 | +2.80% | 1.3만 |
|---|
| 2026.03.30 | ₩36,972 | ₩37,306 | ₩36,972 | ₩37,070 | +0.27% | 5만 |
|---|
| 2026.03.27 | ₩37,853 | ₩37,853 | ₩36,811 | ₩36,854 | -2.64% | 2만 |
|---|
| 2026.03.26 | ₩37,639 | ₩38,174 | ₩37,639 | ₩37,960 | +0.85% | 3.8만 |
|---|
| 2026.03.25 | ₩38,120 | ₩38,294 | ₩37,929 | ₩38,013 | -0.28% | 1.3만 |
|---|
| 2026.03.24 | ₩37,105 | ₩37,159 | ₩36,678 | ₩37,062 | -0.12% | 1.6만 |
|---|
| 2026.03.23 | ₩37,426 | ₩37,753 | ₩37,340 | ₩37,340 | -0.23% | 8.1천 |
|---|
| 2026.03.20 | ₩37,813 | ₩37,991 | ₩37,026 | ₩37,176 | -1.68% | 8.6천 |
|---|
| 2026.03.19 | ₩37,399 | ₩37,987 | ₩37,399 | ₩37,773 | +1.00% | 1.6만 |
|---|
| 2026.03.18 | ₩38,401 | ₩38,401 | ₩37,566 | ₩37,634 | -2.00% | 1.2만 |
|---|
| 2026.03.17 | ₩38,401 | ₩38,681 | ₩38,374 | ₩38,395 | -0.01% | 4.3천 |
|---|
| 2026.03.16 | ₩38,200 | ₩38,628 | ₩38,200 | ₩38,361 | +0.42% | 8.6천 |
|---|
| 2026.03.13 | ₩38,508 | ₩38,568 | ₩37,947 | ₩38,012 | -1.29% | 4.3천 |
|---|
| 2026.03.12 | ₩38,935 | ₩38,935 | ₩38,140 | ₩38,188 | -1.92% | 1.6만 |
|---|
| 2026.03.11 | ₩39,362 | ₩39,496 | ₩39,196 | ₩39,256 | -0.27% | 1.1만 |
|---|
| 2026.03.10 | ₩39,416 | ₩39,883 | ₩39,229 | ₩39,483 | +0.17% | 3.6만 |
|---|
| 2026.03.09 | ₩38,187 | ₩39,256 | ₩38,187 | ₩39,221 | +2.71% | 1.8만 |
|---|
| 2026.03.06 | ₩38,214 | ₩38,469 | ₩37,813 | ₩38,469 | +0.67% | 3.5만 |
|---|
| 2026.03.05 | ₩39,416 | ₩39,416 | ₩38,428 | ₩38,716 | -1.78% | 2.1만 |
|---|
| 2026.03.04 | ₩39,282 | ₩39,803 | ₩39,002 | ₩39,664 | +0.97% | 4만 |
|---|
| 2026.03.03 | ₩39,149 | ₩39,336 | ₩38,695 | ₩39,002 | -0.38% | 9.9천 |
|---|
| 2026.03.02 | ₩39,576 | ₩40,084 | ₩39,576 | ₩39,930 | +0.89% | 3.4만 |
|---|
| 2026.02.27 | ₩39,549 | ₩40,110 | ₩39,549 | ₩40,110 | +1.42% | 7.8천 |
|---|
| 2026.02.26 | ₩39,696 | ₩39,790 | ₩39,135 | ₩39,774 | +0.20% | 1.8만 |
|---|
| 2026.02.25 | ₩40,404 | ₩40,725 | ₩40,044 | ₩40,044 | -0.89% | 1.1만 |
|---|
| 2026.02.24 | ₩40,070 | ₩40,403 | ₩40,070 | ₩40,257 | +0.47% | 1.1만 |
|---|
| 2026.02.23 | ₩39,736 | ₩40,137 | ₩39,537 | ₩40,017 | +0.71% | 4.2만 |
|---|
| 2026.02.20 | ₩39,643 | ₩39,881 | ₩39,376 | ₩39,716 | +0.19% | 3.6만 |
|---|
| 2026.02.19 | ₩39,696 | ₩39,930 | ₩39,449 | ₩39,910 | +0.54% | 2.8만 |
|---|
| 2026.02.18 | ₩39,723 | ₩39,910 | ₩39,696 | ₩39,883 | +0.40% | 1.1만 |
|---|
| 2026.02.17 | ₩39,282 | ₩39,803 | ₩39,282 | ₩39,723 | +1.12% | 1.4만 |
|---|
| 2026.02.13 | ₩39,055 | ₩39,817 | ₩39,055 | ₩39,308 | +0.65% | 1.3만 |
|---|
| 2026.02.12 | ₩38,990 | ₩39,229 | ₩38,802 | ₩38,920 | -0.18% | 1.2만 |
|---|
| 2026.02.11 | ₩39,162 | ₩39,349 | ₩38,695 | ₩39,330 | +0.43% | 10.7만 |
|---|
| 2026.02.10 | ₩39,590 | ₩39,632 | ₩39,135 | ₩39,151 | -1.11% | 2.5만 |
|---|
| 2026.02.09 | ₩39,643 | ₩39,670 | ₩39,346 | ₩39,639 | -0.01% | 9.1천 |
|---|
| 2026.02.06 | ₩39,042 | ₩39,710 | ₩39,042 | ₩39,656 | +1.57% | 2.7만 |
|---|
| 2026.02.05 | ₩39,242 | ₩39,750 | ₩38,428 | ₩38,550 | -1.76% | 5.4만 |
|---|
| 2026.02.04 | ₩39,483 | ₩39,483 | ₩39,029 | ₩39,362 | -0.30% | 1.2만 |
|---|
| 2026.02.03 | ₩39,336 | ₩39,750 | ₩39,029 | ₩39,248 | -0.22% | 6만 |
|---|
| 2026.02.02 | ₩38,655 | ₩39,296 | ₩38,655 | ₩39,296 | +1.66% | 4.9만 |
|---|
| 2026.01.30 | ₩39,002 | ₩39,278 | ₩38,688 | ₩38,863 | -0.36% | 3.7만 |
|---|
| 2026.01.29 | ₩39,229 | ₩39,362 | ₩39,138 | ₩39,257 | +0.07% | 3.3만 |
|---|
| 2026.01.28 | ₩39,750 | ₩39,750 | ₩39,109 | ₩39,189 | -1.41% | 4만 |
|---|
| 2026.01.27 | ₩39,630 | ₩40,070 | ₩39,630 | ₩39,777 | +0.37% | 6만 |
|---|
| 2026.01.26 | ₩39,162 | ₩39,687 | ₩39,121 | ₩39,643 | +1.23% | 9.4만 |
|---|
| 2026.01.23 | ₩40,017 | ₩40,097 | ₩39,376 | ₩39,452 | -1.41% | 1.7만 |
|---|
| 2026.01.22 | ₩39,603 | ₩40,244 | ₩39,598 | ₩40,044 | +1.11% | 3.5만 |
|---|
| 2026.01.21 | ₩38,548 | ₩39,403 | ₩38,434 | ₩39,403 | +2.22% | 1.5만 |
|---|
| 2026.01.20 | ₩37,893 | ₩38,481 | ₩37,399 | ₩38,481 | +1.55% | 2.6만 |
|---|
| 2026.01.16 | ₩38,508 | ₩38,508 | ₩38,200 | ₩38,271 | -0.61% | 1.7만 |
|---|
| 2026.01.15 | ₩38,842 | ₩38,868 | ₩38,227 | ₩38,294 | -1.41% | 6.6만 |
|---|
| 2026.01.14 | ₩38,428 | ₩38,868 | ₩38,359 | ₩38,868 | +1.15% | 4만 |
|---|
| 2026.01.13 | ₩38,521 | ₩38,521 | ₩38,132 | ₩38,387 | -0.35% | 5.1만 |
|---|
| 2026.01.12 | ₩38,802 | ₩38,802 | ₩37,940 | ₩38,401 | -1.03% | 5.9만 |
|---|
| 2026.01.09 | ₩38,962 | ₩39,189 | ₩38,616 | ₩38,708 | -0.65% | 5.7만 |
|---|
| 2026.01.08 | ₩39,216 | ₩39,309 | ₩38,278 | ₩38,605 | -1.56% | 13.8만 |
|---|
| 2026.01.07 | ₩38,561 | ₩39,965 | ₩38,561 | ₩39,456 | +2.32% | 6.7만 |
|---|
| 2026.01.06 | ₩37,599 | ₩38,347 | ₩37,599 | ₩38,281 | +1.81% | 21.3만 |
|---|
| 2026.01.05 | ₩37,960 | ₩37,960 | ₩36,958 | ₩37,489 | -1.24% | 12만 |
|---|
| 2026.01.02 | ₩38,134 | ₩38,134 | ₩37,706 | ₩37,903 | -0.61% | 7.2만 |
|---|
| 2025.12.31 | ₩38,013 | ₩38,060 | ₩37,826 | ₩37,928 | -0.22% | 2.3만 |
|---|
| 2025.12.30 | ₩38,321 | ₩38,321 | ₩37,853 | ₩37,920 | -1.05% | 1.9만 |
|---|
| 2025.12.29 | ₩38,414 | ₩38,521 | ₩38,281 | ₩38,281 | -0.35% | 3만 |
|---|
| 2025.12.26 | ₩38,922 | ₩38,922 | ₩38,508 | ₩38,609 | -0.80% | 2만 |
|---|
| 2025.12.24 | ₩38,755 | ₩38,868 | ₩38,755 | ₩38,859 | +0.27% | 1.7만 |
|---|
| 2025.12.23 | ₩38,668 | ₩38,815 | ₩38,521 | ₩38,521 | -0.38% | 3.6만 |
|---|
| 2025.12.22 | ₩38,334 | ₩38,775 | ₩38,200 | ₩38,708 | +0.98% | 4.4만 |
|---|
| 2025.12.19 | ₩37,506 | ₩38,350 | ₩37,439 | ₩38,239 | +1.96% | 2.4만 |
|---|
| 2025.12.18 | ₩37,706 | ₩37,753 | ₩37,265 | ₩37,372 | -0.89% | 3.4만 |
|---|
| 2025.12.17 | ₩38,080 | ₩38,080 | ₩37,629 | ₩37,629 | -1.19% | 1.6만 |
|---|
| 2025.12.16 | ₩37,933 | ₩37,973 | ₩37,666 | ₩37,880 | -0.14% | 2.7만 |
|---|
| 2025.12.15 | ₩38,027 | ₩38,267 | ₩37,900 | ₩38,066 | +0.10% | 6.8만 |
|---|
| 2025.12.12 | ₩38,174 | ₩38,174 | ₩37,947 | ₩38,059 | -0.30% | 1.6만 |
|---|
| 2025.12.11 | ₩37,907 | ₩38,249 | ₩37,907 | ₩38,150 | +0.64% | 1.9만 |
|---|
| 2025.12.10 | ₩37,653 | ₩37,973 | ₩37,497 | ₩37,861 | +0.55% | 2.5만 |
|---|
| 2025.12.09 | ₩38,214 | ₩38,321 | ₩37,452 | ₩37,506 | -1.85% | 2.1만 |
|---|
| 2025.12.08 | ₩38,561 | ₩38,695 | ₩38,095 | ₩38,111 | -1.17% | 1.6만 |
|---|
| 2025.12.05 | ₩38,668 | ₩38,668 | ₩38,174 | ₩38,237 | -1.12% | 4만 |
|---|
| 2025.12.04 | ₩38,321 | ₩38,548 | ₩38,080 | ₩38,394 | +0.19% | 1.7만 |
|---|
| 2025.12.03 | ₩37,693 | ₩38,428 | ₩37,693 | ₩38,414 | +1.91% | 1.8만 |
|---|
| 2025.12.02 | ₩37,920 | ₩38,054 | ₩37,657 | ₩37,678 | -0.64% | 1.8만 |
|---|
| 2025.12.01 | ₩38,414 | ₩38,574 | ₩37,880 | ₩37,917 | -1.29% | 2.7만 |
|---|
| 2025.11.28 | ₩38,935 | ₩38,935 | ₩38,628 | ₩38,788 | -0.38% | 1.5만 |
|---|
| 2025.11.26 | ₩38,615 | ₩38,867 | ₩38,401 | ₩38,761 | +0.38% | 2.1만 |
|---|
| 2025.11.25 | ₩38,214 | ₩38,414 | ₩38,013 | ₩38,414 | +0.52% | 8만 |
|---|
| 2025.11.24 | ₩37,653 | ₩37,973 | ₩37,593 | ₩37,895 | +0.64% | 2.8만 |
|---|
| 2025.11.21 | ₩36,865 | ₩37,599 | ₩36,865 | ₩37,331 | +1.26% | 1.5만 |
|---|
| 2025.11.20 | ₩37,599 | ₩37,680 | ₩36,664 | ₩36,680 | -2.44% | 7.3만 |
|---|
| 2025.11.19 | ₩37,559 | ₩37,559 | ₩36,885 | ₩37,017 | -1.44% | 2.4만 |
|---|
| 2025.11.18 | ₩37,078 | ₩37,518 | ₩36,972 | ₩37,371 | +0.79% | 4.5만 |
|---|
| 2025.11.17 | ₩36,891 | ₩37,503 | ₩36,851 | ₩37,105 | +0.58% | 3.2만 |
|---|
| 2025.11.14 | ₩36,170 | ₩37,144 | ₩36,170 | ₩36,749 | +1.60% | 2.8만 |
|---|
| 2025.11.13 | ₩36,851 | ₩37,105 | ₩36,477 | ₩36,778 | -0.20% | 3.9만 |
|---|
| 2025.11.12 | ₩36,785 | ₩37,066 | ₩36,745 | ₩36,834 | +0.13% | 5.7만 |
|---|
| 2025.11.11 | ₩35,783 | ₩36,785 | ₩35,729 | ₩36,745 | +2.69% | 5.2만 |
|---|
| 2025.11.10 | ₩35,729 | ₩35,770 | ₩35,489 | ₩35,715 | -0.04% | 6.3천 |
|---|
| 2025.11.07 | ₩35,315 | ₩35,409 | ₩34,741 | ₩35,251 | -0.18% | 2.3만 |
|---|
| 2025.11.06 | ₩35,329 | ₩35,599 | ₩35,329 | ₩35,424 | +0.27% | 1.7만 |
|---|
| 2025.11.05 | ₩34,995 | ₩35,526 | ₩34,995 | ₩35,405 | +1.17% | 4.9천 |
|---|
| 2025.11.04 | ₩34,968 | ₩35,243 | ₩34,908 | ₩34,941 | -0.08% | 2만 |
|---|
| 2025.11.03 | ₩35,583 | ₩35,583 | ₩34,728 | ₩35,235 | -0.98% | 1.2만 |
|---|
| 2025.10.31 | ₩35,289 | ₩35,745 | ₩35,289 | ₩35,676 | +1.10% | 1.8만 |
|---|
| 2025.10.30 | ₩34,794 | ₩35,542 | ₩34,754 | ₩35,294 | +1.44% | 2만 |
|---|
| 2025.10.29 | ₩35,195 | ₩35,388 | ₩34,861 | ₩35,039 | -0.44% | 7.6천 |
|---|
| 2025.10.28 | ₩35,048 | ₩35,302 | ₩34,968 | ₩35,195 | +0.42% | 1.8만 |
|---|
| 2025.10.27 | ₩34,861 | ₩35,115 | ₩34,835 | ₩35,087 | +0.65% | 2만 |
|---|
| 2025.10.24 | ₩34,487 | ₩34,714 | ₩34,461 | ₩34,539 | +0.15% | 1.9만 |
|---|
| 2025.10.23 | ₩34,394 | ₩34,394 | ₩34,220 | ₩34,300 | -0.27% | 1만 |
|---|
| 2025.10.22 | ₩34,768 | ₩34,928 | ₩34,233 | ₩34,299 | -1.35% | 1.1만 |
|---|
| 2025.10.21 | ₩34,928 | ₩34,995 | ₩34,728 | ₩34,754 | -0.50% | 1.3만 |
|---|
| 2025.10.20 | ₩34,661 | ₩35,088 | ₩34,607 | ₩34,993 | +0.96% | 2.7만 |
|---|
| 2025.10.17 | ₩34,327 | ₩34,585 | ₩34,153 | ₩34,534 | +0.60% | 1.2만 |
|---|
| 2025.10.16 | ₩34,648 | ₩34,981 | ₩34,180 | ₩34,310 | -0.98% | 2.2만 |
|---|
| 2025.10.15 | ₩34,127 | ₩34,539 | ₩34,127 | ₩34,427 | +0.88% | 2만 |
|---|
| 2025.10.14 | ₩33,566 | ₩34,060 | ₩33,392 | ₩33,898 | +0.99% | 1.6만 |
|---|
| 2025.10.13 | ₩33,713 | ₩33,993 | ₩33,632 | ₩33,821 | +0.32% | 1.9만 |
|---|
| 2025.10.10 | ₩34,100 | ₩34,100 | ₩33,632 | ₩33,681 | -1.23% | 1.6만 |
|---|