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 | ₩45,156 | ₩46,332 | ₩45,033 | ₩46,252 | +2.43% | 3.2만 |
| 2026.10.08 | ₩45,089 | ₩45,089 | ₩44,127 | ₩44,922 | -0.37% | 2.8만 |
| 2026.10.07 | ₩45,129 | ₩45,944 | ₩44,929 | ₩45,437 | +0.68% | 10.4만 |
| 2026.10.06 | ₩46,679 | ₩46,679 | ₩44,968 | ₩45,290 | -2.98% | 3.3만 |
| 2026.10.05 | ₩46,131 | ₩46,492 | ₩45,517 | ₩46,425 | +0.64% | 10만 |
| 2026.10.02 | ₩46,465 | ₩46,465 | ₩45,691 | ₩45,918 | -1.18% | 13.5만 |
| 2026.10.01 | ₩47,000 | ₩47,143 | ₩45,984 | ₩45,984 | -2.16% | 6.7만 |
| 2026.09.30 | ₩47,100 | ₩47,427 | ₩46,906 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,946 |
| -0.33% |
| 2.6만 |
| 2026.09.29 | ₩47,240 | ₩47,387 | ₩46,532 | ₩47,080 | -0.34% | 12.4만 |
|---|
| 2026.09.28 | ₩46,693 | ₩47,280 | ₩46,212 | ₩47,133 | +0.94% | 2.7만 |
|---|
| 2026.09.25 | ₩47,026 | ₩47,026 | ₩46,432 | ₩46,759 | -0.57% | 3.4만 |
|---|
| 2026.09.24 | ₩46,118 | ₩46,799 | ₩46,078 | ₩46,719 | +1.30% | 4.5만 |
|---|
| 2026.09.23 | ₩47,427 | ₩47,467 | ₩46,171 | ₩46,439 | -2.08% | 4만 |
|---|
| 2026.09.22 | ₩46,826 | ₩47,534 | ₩46,579 | ₩47,294 | +1.00% | 5.2만 |
|---|
| 2026.09.21 | ₩46,212 | ₩46,757 | ₩46,071 | ₩46,559 | +0.75% | 3.8만 |
|---|
| 2026.09.18 | ₩46,933 | ₩46,933 | ₩46,265 | ₩46,344 | -1.26% | 2.6만 |
|---|
| 2026.09.17 | ₩46,679 | ₩47,040 | ₩46,632 | ₩46,928 | +0.53% | 2.3만 |
|---|
| 2026.09.16 | ₩45,944 | ₩46,252 | ₩45,689 | ₩45,899 | -0.10% | 2만 |
|---|
| 2026.09.15 | ₩46,051 | ₩46,051 | ₩45,477 | ₩45,757 | -0.64% | 3.8만 |
|---|
| 2026.09.14 | ₩46,118 | ₩46,652 | ₩45,984 | ₩46,519 | +0.87% | 1.4만 |
|---|
| 2026.09.11 | ₩46,666 | ₩46,666 | ₩46,038 | ₩46,054 | -1.31% | 1.7만 |
|---|
| 2026.09.10 | ₩46,639 | ₩46,639 | ₩45,971 | ₩45,971 | -1.43% | 2만 |
|---|
| 2026.09.09 | ₩47,026 | ₩47,280 | ₩46,652 | ₩46,663 | -0.77% | 1.4만 |
|---|
| 2026.09.08 | ₩47,548 | ₩47,588 | ₩46,853 | ₩47,026 | -1.10% | 2.4만 |
|---|
| 2026.09.04 | ₩48,496 | ₩48,496 | ₩47,968 | ₩48,162 | -0.69% | 1.3만 |
|---|
| 2026.09.03 | ₩48,616 | ₩48,790 | ₩47,975 | ₩48,443 | -0.36% | 3.5만 |
|---|
| 2026.09.02 | ₩48,002 | ₩48,696 | ₩47,757 | ₩48,496 | +1.03% | 1.8만 |
|---|
| 2026.09.01 | ₩47,441 | ₩47,828 | ₩47,401 | ₩47,815 | +0.79% | 4만 |
|---|
| 2026.08.31 | ₩47,000 | ₩47,507 | ₩46,572 | ₩47,393 | +0.84% | 2.6만 |
|---|
| 2026.08.28 | ₩48,603 | ₩48,603 | ₩47,280 | ₩47,387 | -2.50% | 2.8만 |
|---|
| 2026.08.27 | ₩48,683 | ₩48,830 | ₩48,476 | ₩48,696 | +0.03% | 3.8만 |
|---|
| 2026.08.26 | ₩49,137 | ₩49,137 | ₩48,656 | ₩48,857 | -0.57% | 2.2만 |
|---|
| 2026.08.25 | ₩48,362 | ₩49,197 | ₩48,362 | ₩49,164 | +1.66% | 4.3만 |
|---|
| 2026.08.24 | ₩48,550 | ₩48,550 | ₩47,735 | ₩48,242 | -0.63% | 4.9만 |
|---|
| 2026.08.21 | ₩48,122 | ₩48,855 | ₩48,082 | ₩48,483 | +0.75% | 3.5만 |
|---|
| 2026.08.20 | ₩48,496 | ₩48,496 | ₩47,681 | ₩47,828 | -1.38% | 3만 |
|---|
| 2026.08.19 | ₩47,548 | ₩49,218 | ₩47,548 | ₩49,192 | +3.46% | 25.9만 |
|---|
| 2026.08.18 | ₩45,864 | ₩46,286 | ₩45,864 | ₩46,252 | +0.84% | 6.2천 |
|---|
| 2026.08.17 | ₩45,049 | ₩45,824 | ₩45,049 | ₩45,824 | +1.72% | 1만 |
|---|
| 2026.08.14 | ₩45,303 | ₩45,303 | ₩44,595 | ₩45,172 | -0.29% | 9.4천 |
|---|
| 2026.08.13 | ₩45,864 | ₩45,864 | ₩45,256 | ₩45,308 | -1.21% | 1.6만 |
|---|
| 2026.08.12 | ₩45,457 | ₩45,876 | ₩45,343 | ₩45,688 | +0.51% | 1.4만 |
|---|
| 2026.08.11 | ₩45,624 | ₩45,856 | ₩45,410 | ₩45,490 | -0.29% | 7.2천 |
|---|
| 2026.08.10 | ₩45,423 | ₩45,584 | ₩45,357 | ₩45,560 | +0.30% | 3.4만 |
|---|
| 2026.08.07 | ₩44,582 | ₩45,049 | ₩44,582 | ₩45,048 | +1.05% | 1.7만 |
|---|
| 2026.08.06 | ₩44,395 | ₩44,568 | ₩44,007 | ₩44,232 | -0.37% | 1.8만 |
|---|
| 2026.08.05 | ₩44,074 | ₩44,401 | ₩43,860 | ₩43,994 | -0.18% | 2.5만 |
|---|
| 2026.08.04 | ₩42,751 | ₩43,703 | ₩42,751 | ₩43,703 | +2.23% | 7.4천 |
|---|
| 2026.08.03 | ₩42,925 | ₩42,925 | ₩42,417 | ₩42,726 | -0.46% | 1.1만 |
|---|
| 2026.07.31 | ₩43,687 | ₩43,687 | ₩42,665 | ₩42,886 | -1.83% | 7.6천 |
|---|
| 2026.07.30 | ₩43,152 | ₩43,700 | ₩42,791 | ₩43,688 | +1.24% | 1.9만 |
|---|
| 2026.07.29 | ₩43,793 | ₩43,793 | ₩43,286 | ₩43,299 | -1.13% | 8.9천 |
|---|
| 2026.07.28 | ₩43,687 | ₩43,767 | ₩43,366 | ₩43,763 | +0.17% | 2만 |
|---|
| 2026.07.27 | ₩43,580 | ₩43,927 | ₩43,286 | ₩43,312 | -0.61% | 2.1만 |
|---|
| 2026.07.24 | ₩43,526 | ₩43,526 | ₩43,112 | ₩43,125 | -0.92% | 1.8만 |
|---|
| 2026.07.23 | ₩42,965 | ₩43,473 | ₩42,604 | ₩43,362 | +0.92% | 1.3만 |
|---|
| 2026.07.22 | ₩43,620 | ₩43,727 | ₩43,005 | ₩43,013 | -1.39% | 3만 |
|---|
| 2026.07.21 | ₩42,751 | ₩43,566 | ₩42,751 | ₩43,566 | +1.91% | 9.2천 |
|---|
| 2026.07.20 | ₩43,713 | ₩43,713 | ₩42,805 | ₩42,805 | -2.08% | 1.3만 |
|---|
| 2026.07.17 | ₩43,326 | ₩43,934 | ₩43,125 | ₩43,580 | +0.59% | 1.4만 |
|---|
| 2026.07.16 | ₩43,526 | ₩43,834 | ₩43,266 | ₩43,540 | +0.03% | 2만 |
|---|
| 2026.07.15 | ₩43,032 | ₩43,613 | ₩43,032 | ₩43,580 | +1.27% | 2.5만 |
|---|
| 2026.07.14 | ₩43,540 | ₩43,540 | ₩43,152 | ₩43,366 | -0.40% | 1.6만 |
|---|
| 2026.07.13 | ₩44,087 | ₩44,087 | ₩43,206 | ₩43,566 | -1.18% | 2.3만 |
|---|
| 2026.07.10 | ₩45,570 | ₩45,570 | ₩43,767 | ₩44,208 | -2.99% | 3.5만 |
|---|
| 2026.07.09 | ₩45,637 | ₩45,717 | ₩45,129 | ₩45,383 | -0.56% | 4.1만 |
|---|
| 2026.07.08 | ₩45,503 | ₩45,503 | ₩44,702 | ₩45,183 | -0.70% | 4.1만 |
|---|
| 2026.07.07 | ₩45,343 | ₩45,691 | ₩44,942 | ₩45,691 | +0.77% | 4.9만 |
|---|
| 2026.07.06 | ₩44,996 | ₩45,169 | ₩44,248 | ₩44,862 | -0.30% | 4.7만 |
|---|
| 2026.07.02 | ₩43,927 | ₩44,956 | ₩43,907 | ₩44,932 | +2.29% | 5.9만 |
|---|
| 2026.07.01 | ₩43,767 | ₩43,834 | ₩43,506 | ₩43,660 | -0.24% | 3.7만 |
|---|
| 2026.06.30 | ₩43,847 | ₩43,847 | ₩43,459 | ₩43,633 | -0.49% | 4.9만 |
|---|
| 2026.06.29 | ₩43,326 | ₩43,580 | ₩43,079 | ₩43,580 | +0.59% | 8.3만 |
|---|
| 2026.06.26 | ₩42,204 | ₩43,246 | ₩42,190 | ₩43,056 | +2.02% | 3만 |
|---|
| 2026.06.25 | ₩41,816 | ₩42,832 | ₩41,816 | ₩42,065 | +0.59% | 6.9만 |
|---|
| 2026.06.24 | ₩41,215 | ₩42,097 | ₩41,215 | ₩41,699 | +1.17% | 4.5만 |
|---|
| 2026.06.23 | ₩40,347 | ₩41,429 | ₩40,347 | ₩41,127 | +1.93% | 4만 |
|---|
| 2026.06.22 | ₩40,687 | ₩40,747 | ₩40,413 | ₩40,747 | +0.15% | 1.1만 |
|---|
| 2026.06.18 | ₩40,480 | ₩40,480 | ₩39,699 | ₩40,055 | -1.05% | 2.1만 |
|---|
| 2026.06.17 | ₩40,079 | ₩40,534 | ₩39,999 | ₩39,999 | -0.20% | 1만 |
|---|
| 2026.06.16 | ₩39,598 | ₩39,745 | ₩39,411 | ₩39,596 | -0.01% | 5.3천 |
|---|
| 2026.06.15 | ₩39,545 | ₩39,799 | ₩39,545 | ₩39,719 | +0.44% | 7.3천 |
|---|
| 2026.06.12 | ₩39,558 | ₩39,759 | ₩39,278 | ₩39,505 | -0.14% | 7.7천 |
|---|
| 2026.06.11 | ₩38,926 | ₩39,538 | ₩38,926 | ₩39,411 | +1.25% | 3.3천 |
|---|
| 2026.06.10 | ₩39,171 | ₩39,259 | ₩38,343 | ₩38,369 | -2.05% | 7.6천 |
|---|
| 2026.06.09 | ₩38,770 | ₩39,077 | ₩38,356 | ₩39,077 | +0.79% | 5.4천 |
|---|
| 2026.06.08 | ₩38,984 | ₩39,037 | ₩38,409 | ₩38,436 | -1.41% | 8천 |
|---|
| 2026.06.05 | ₩39,518 | ₩39,518 | ₩38,864 | ₩38,866 | -1.65% | 8.8천 |
|---|
| 2026.06.04 | ₩38,757 | ₩39,677 | ₩38,757 | ₩39,513 | +1.95% | 9.4천 |
|---|
| 2026.06.03 | ₩37,848 | ₩38,611 | ₩37,808 | ₩38,611 | +2.02% | 8.2천 |
|---|
| 2026.06.02 | ₩38,730 | ₩38,730 | ₩37,822 | ₩37,942 | -2.04% | 2.7만 |
|---|
| 2026.06.01 | ₩39,625 | ₩39,625 | ₩38,944 | ₩39,081 | -1.37% | 2.4만 |
|---|
| 2026.05.29 | ₩39,959 | ₩39,959 | ₩39,685 | ₩39,866 | -0.23% | 2.4만 |
|---|
| 2026.05.28 | ₩39,318 | ₩39,932 | ₩39,318 | ₩39,864 | +1.39% | 3.9만 |
|---|
| 2026.05.27 | ₩39,345 | ₩39,799 | ₩39,345 | ₩39,442 | +0.25% | 1.7만 |
|---|
| 2026.05.26 | ₩39,478 | ₩39,478 | ₩39,244 | ₩39,278 | -0.51% | 2.9만 |
|---|
| 2026.05.22 | ₩39,251 | ₩39,561 | ₩39,117 | ₩39,179 | -0.18% | 5.4만 |
|---|
| 2026.05.21 | ₩38,743 | ₩39,331 | ₩38,638 | ₩39,251 | +1.31% | 2.9만 |
|---|
| 2026.05.20 | ₩38,236 | ₩38,957 | ₩38,236 | ₩38,930 | +1.82% | 5.3천 |
|---|
| 2026.05.19 | ₩37,848 | ₩38,229 | ₩37,608 | ₩38,009 | +0.42% | 8.7천 |
|---|
| 2026.05.18 | ₩38,623 | ₩38,623 | ₩37,982 | ₩37,982 | -1.66% | 1.7만 |
|---|
| 2026.05.15 | ₩39,665 | ₩39,665 | ₩38,683 | ₩38,746 | -2.32% | 1.8만 |
|---|
| 2026.05.14 | ₩40,186 | ₩40,186 | ₩39,679 | ₩39,745 | -1.10% | 2.2만 |
|---|
| 2026.05.13 | ₩39,852 | ₩40,146 | ₩39,598 | ₩40,026 | +0.44% | 2.4만 |
|---|
| 2026.05.12 | ₩39,411 | ₩39,854 | ₩39,398 | ₩39,854 | +1.12% | 1.2만 |
|---|
| 2026.05.11 | ₩39,371 | ₩40,026 | ₩39,264 | ₩39,405 | +0.08% | 1.4만 |
|---|
| 2026.05.08 | ₩39,357 | ₩39,485 | ₩39,198 | ₩39,357 | 0.00% | 7.5천 |
|---|
| 2026.05.07 | ₩40,053 | ₩40,053 | ₩38,890 | ₩39,264 | -1.97% | 2.1만 |
|---|
| 2026.05.06 | ₩39,639 | ₩40,119 | ₩39,525 | ₩40,115 | +1.20% | 1.2만 |
|---|
| 2026.05.05 | ₩39,492 | ₩39,492 | ₩38,917 | ₩39,318 | -0.44% | 1.5만 |
|---|
| 2026.05.04 | ₩38,396 | ₩39,251 | ₩38,396 | ₩39,251 | +2.23% | 2만 |
|---|
| 2026.05.01 | ₩38,770 | ₩38,770 | ₩38,436 | ₩38,527 | -0.63% | 2.5만 |
|---|
| 2026.04.30 | ₩38,276 | ₩38,984 | ₩38,276 | ₩38,957 | +1.78% | 8.9천 |
|---|
| 2026.04.29 | ₩38,476 | ₩38,610 | ₩37,915 | ₩38,208 | -0.70% | 1.2만 |
|---|
| 2026.04.28 | ₩39,278 | ₩39,291 | ₩38,662 | ₩38,713 | -1.44% | 1만 |
|---|
| 2026.04.27 | ₩39,385 | ₩39,639 | ₩38,984 | ₩39,051 | -0.85% | 1만 |
|---|
| 2026.04.24 | ₩39,572 | ₩39,572 | ₩38,913 | ₩39,194 | -0.96% | 1.5만 |
|---|
| 2026.04.23 | ₩40,039 | ₩40,079 | ₩39,458 | ₩39,624 | -1.04% | 1만 |
|---|
| 2026.04.22 | ₩40,627 | ₩40,627 | ₩39,999 | ₩40,193 | -1.07% | 6.1만 |
|---|
| 2026.04.21 | ₩40,654 | ₩40,654 | ₩40,019 | ₩40,142 | -1.26% | 8.6천 |
|---|
| 2026.04.20 | ₩40,707 | ₩40,747 | ₩40,506 | ₩40,506 | -0.50% | 1.7만 |
|---|
| 2026.04.17 | ₩40,574 | ₩40,747 | ₩40,494 | ₩40,718 | +0.36% | 2.4만 |
|---|
| 2026.04.16 | ₩40,400 | ₩40,400 | ₩39,946 | ₩40,065 | -0.83% | 1.2만 |
|---|
| 2026.04.15 | ₩40,320 | ₩40,413 | ₩39,986 | ₩40,352 | +0.08% | 2.6만 |
|---|
| 2026.04.14 | ₩39,545 | ₩40,347 | ₩39,545 | ₩40,277 | +1.85% | 1.4만 |
|---|
| 2026.04.13 | ₩38,877 | ₩39,558 | ₩38,877 | ₩39,492 | +1.58% | 9천 |
|---|
| 2026.04.10 | ₩39,558 | ₩39,558 | ₩38,717 | ₩38,836 | -1.83% | 1.7만 |
|---|
| 2026.04.09 | ₩39,104 | ₩39,585 | ₩39,051 | ₩39,476 | +0.95% | 1.4만 |
|---|
| 2026.04.08 | ₩39,612 | ₩39,612 | ₩39,064 | ₩39,307 | -0.77% | 3.4만 |
|---|
| 2026.04.07 | ₩38,610 | ₩38,623 | ₩38,009 | ₩38,574 | -0.09% | 1.3만 |
|---|
| 2026.04.06 | ₩38,824 | ₩38,997 | ₩38,663 | ₩38,674 | -0.39% | 3.6만 |
|---|
| 2026.04.02 | ₩38,196 | ₩39,077 | ₩38,196 | ₩38,852 | +1.72% | 8.4만 |
|---|
| 2026.04.01 | ₩39,024 | ₩39,411 | ₩38,950 | ₩39,024 | 0.00% | 6.4만 |
|---|
| 2026.03.31 | ₩37,675 | ₩38,757 | ₩37,675 | ₩38,730 | +2.80% | 1.3만 |
|---|
| 2026.03.30 | ₩36,980 | ₩37,314 | ₩36,980 | ₩37,079 | +0.27% | 5만 |
|---|
| 2026.03.27 | ₩37,862 | ₩37,862 | ₩36,820 | ₩36,862 | -2.64% | 2만 |
|---|
| 2026.03.26 | ₩37,648 | ₩38,182 | ₩37,648 | ₩37,969 | +0.85% | 3.8만 |
|---|
| 2026.03.25 | ₩38,129 | ₩38,303 | ₩37,938 | ₩38,022 | -0.28% | 1.3만 |
|---|
| 2026.03.24 | ₩37,114 | ₩37,167 | ₩36,686 | ₩37,071 | -0.12% | 1.6만 |
|---|
| 2026.03.23 | ₩37,434 | ₩37,761 | ₩37,349 | ₩37,349 | -0.23% | 8.1천 |
|---|
| 2026.03.20 | ₩37,822 | ₩37,999 | ₩37,035 | ₩37,184 | -1.68% | 8.6천 |
|---|
| 2026.03.19 | ₩37,407 | ₩37,995 | ₩37,407 | ₩37,782 | +1.00% | 1.6만 |
|---|
| 2026.03.18 | ₩38,409 | ₩38,409 | ₩37,574 | ₩37,643 | -2.00% | 1.2만 |
|---|
| 2026.03.17 | ₩38,409 | ₩38,690 | ₩38,383 | ₩38,404 | -0.01% | 4.3천 |
|---|
| 2026.03.16 | ₩38,209 | ₩38,637 | ₩38,209 | ₩38,369 | +0.42% | 8.6천 |
|---|
| 2026.03.13 | ₩38,516 | ₩38,576 | ₩37,955 | ₩38,021 | -1.29% | 4.3천 |
|---|
| 2026.03.12 | ₩38,944 | ₩38,944 | ₩38,149 | ₩38,197 | -1.92% | 1.6만 |
|---|
| 2026.03.11 | ₩39,371 | ₩39,505 | ₩39,204 | ₩39,264 | -0.27% | 1.1만 |
|---|
| 2026.03.10 | ₩39,425 | ₩39,892 | ₩39,238 | ₩39,492 | +0.17% | 3.6만 |
|---|
| 2026.03.09 | ₩38,196 | ₩39,264 | ₩38,196 | ₩39,230 | +2.71% | 1.8만 |
|---|
| 2026.03.06 | ₩38,222 | ₩38,478 | ₩37,822 | ₩38,478 | +0.67% | 3.5만 |
|---|
| 2026.03.05 | ₩39,425 | ₩39,425 | ₩38,436 | ₩38,725 | -1.78% | 2.1만 |
|---|
| 2026.03.04 | ₩39,291 | ₩39,812 | ₩39,011 | ₩39,673 | +0.97% | 4만 |
|---|
| 2026.03.03 | ₩39,158 | ₩39,345 | ₩38,703 | ₩39,011 | -0.38% | 9.9천 |
|---|
| 2026.03.02 | ₩39,585 | ₩40,093 | ₩39,585 | ₩39,939 | +0.89% | 3.4만 |
|---|
| 2026.02.27 | ₩39,558 | ₩40,119 | ₩39,558 | ₩40,119 | +1.42% | 7.8천 |
|---|
| 2026.02.26 | ₩39,705 | ₩39,799 | ₩39,144 | ₩39,783 | +0.20% | 1.8만 |
|---|
| 2026.02.25 | ₩40,413 | ₩40,734 | ₩40,053 | ₩40,053 | -0.89% | 1.1만 |
|---|
| 2026.02.24 | ₩40,079 | ₩40,412 | ₩40,079 | ₩40,266 | +0.47% | 1.1만 |
|---|
| 2026.02.23 | ₩39,745 | ₩40,146 | ₩39,546 | ₩40,026 | +0.71% | 4.2만 |
|---|
| 2026.02.20 | ₩39,652 | ₩39,890 | ₩39,385 | ₩39,725 | +0.19% | 3.6만 |
|---|
| 2026.02.19 | ₩39,705 | ₩39,939 | ₩39,458 | ₩39,919 | +0.54% | 2.8만 |
|---|
| 2026.02.18 | ₩39,732 | ₩39,919 | ₩39,705 | ₩39,892 | +0.40% | 1.1만 |
|---|
| 2026.02.17 | ₩39,291 | ₩39,812 | ₩39,291 | ₩39,732 | +1.12% | 1.4만 |
|---|
| 2026.02.13 | ₩39,064 | ₩39,826 | ₩39,064 | ₩39,317 | +0.65% | 1.3만 |
|---|
| 2026.02.12 | ₩38,999 | ₩39,238 | ₩38,810 | ₩38,929 | -0.18% | 1.2만 |
|---|
| 2026.02.11 | ₩39,171 | ₩39,358 | ₩38,703 | ₩39,339 | +0.43% | 10.7만 |
|---|
| 2026.02.10 | ₩39,598 | ₩39,641 | ₩39,144 | ₩39,160 | -1.11% | 2.5만 |
|---|
| 2026.02.09 | ₩39,652 | ₩39,679 | ₩39,355 | ₩39,648 | -0.01% | 9.1천 |
|---|
| 2026.02.06 | ₩39,051 | ₩39,719 | ₩39,051 | ₩39,665 | +1.57% | 2.7만 |
|---|
| 2026.02.05 | ₩39,251 | ₩39,759 | ₩38,436 | ₩38,559 | -1.76% | 5.4만 |
|---|
| 2026.02.04 | ₩39,492 | ₩39,492 | ₩39,037 | ₩39,371 | -0.30% | 1.2만 |
|---|
| 2026.02.03 | ₩39,345 | ₩39,759 | ₩39,037 | ₩39,256 | -0.22% | 6만 |
|---|
| 2026.02.02 | ₩38,663 | ₩39,305 | ₩38,663 | ₩39,305 | +1.66% | 4.9만 |
|---|
| 2026.01.30 | ₩39,011 | ₩39,287 | ₩38,697 | ₩38,872 | -0.36% | 3.7만 |
|---|
| 2026.01.29 | ₩39,238 | ₩39,371 | ₩39,147 | ₩39,266 | +0.07% | 3.3만 |
|---|
| 2026.01.28 | ₩39,759 | ₩39,759 | ₩39,117 | ₩39,198 | -1.41% | 4만 |
|---|
| 2026.01.27 | ₩39,639 | ₩40,079 | ₩39,639 | ₩39,785 | +0.37% | 6만 |
|---|
| 2026.01.26 | ₩39,171 | ₩39,696 | ₩39,130 | ₩39,652 | +1.23% | 9.4만 |
|---|
| 2026.01.23 | ₩40,026 | ₩40,106 | ₩39,385 | ₩39,461 | -1.41% | 1.7만 |
|---|
| 2026.01.22 | ₩39,612 | ₩40,253 | ₩39,606 | ₩40,053 | +1.11% | 3.5만 |
|---|
| 2026.01.21 | ₩38,556 | ₩39,411 | ₩38,443 | ₩39,411 | +2.22% | 1.5만 |
|---|
| 2026.01.20 | ₩37,902 | ₩38,490 | ₩37,407 | ₩38,490 | +1.55% | 2.6만 |
|---|
| 2026.01.16 | ₩38,516 | ₩38,516 | ₩38,209 | ₩38,280 | -0.61% | 1.7만 |
|---|
| 2026.01.15 | ₩38,850 | ₩38,877 | ₩38,236 | ₩38,303 | -1.41% | 6.6만 |
|---|
| 2026.01.14 | ₩38,436 | ₩38,877 | ₩38,368 | ₩38,877 | +1.15% | 4만 |
|---|
| 2026.01.13 | ₩38,530 | ₩38,530 | ₩38,141 | ₩38,396 | -0.35% | 5.1만 |
|---|
| 2026.01.12 | ₩38,810 | ₩38,810 | ₩37,949 | ₩38,409 | -1.03% | 5.9만 |
|---|
| 2026.01.09 | ₩38,971 | ₩39,198 | ₩38,625 | ₩38,717 | -0.65% | 5.7만 |
|---|
| 2026.01.08 | ₩39,224 | ₩39,318 | ₩38,287 | ₩38,614 | -1.56% | 13.8만 |
|---|
| 2026.01.07 | ₩38,570 | ₩39,974 | ₩38,570 | ₩39,465 | +2.32% | 6.7만 |
|---|
| 2026.01.06 | ₩37,608 | ₩38,356 | ₩37,608 | ₩38,289 | +1.81% | 21.3만 |
|---|
| 2026.01.05 | ₩37,969 | ₩37,969 | ₩36,967 | ₩37,497 | -1.24% | 12만 |
|---|
| 2026.01.02 | ₩38,142 | ₩38,142 | ₩37,715 | ₩37,911 | -0.61% | 7.2만 |
|---|
| 2025.12.31 | ₩38,022 | ₩38,069 | ₩37,835 | ₩37,936 | -0.22% | 2.3만 |
|---|
| 2025.12.30 | ₩38,329 | ₩38,329 | ₩37,862 | ₩37,928 | -1.05% | 1.9만 |
|---|
| 2025.12.29 | ₩38,423 | ₩38,530 | ₩38,289 | ₩38,289 | -0.35% | 3만 |
|---|
| 2025.12.26 | ₩38,930 | ₩38,930 | ₩38,516 | ₩38,618 | -0.80% | 2만 |
|---|
| 2025.12.24 | ₩38,763 | ₩38,877 | ₩38,763 | ₩38,868 | +0.27% | 1.7만 |
|---|
| 2025.12.23 | ₩38,677 | ₩38,824 | ₩38,530 | ₩38,530 | -0.38% | 3.6만 |
|---|
| 2025.12.22 | ₩38,343 | ₩38,784 | ₩38,209 | ₩38,717 | +0.98% | 4.4만 |
|---|
| 2025.12.19 | ₩37,514 | ₩38,359 | ₩37,448 | ₩38,248 | +1.96% | 2.4만 |
|---|
| 2025.12.18 | ₩37,715 | ₩37,761 | ₩37,274 | ₩37,381 | -0.89% | 3.4만 |
|---|
| 2025.12.17 | ₩38,089 | ₩38,089 | ₩37,637 | ₩37,637 | -1.19% | 1.6만 |
|---|
| 2025.12.16 | ₩37,942 | ₩37,982 | ₩37,675 | ₩37,888 | -0.14% | 2.7만 |
|---|
| 2025.12.15 | ₩38,035 | ₩38,276 | ₩37,908 | ₩38,074 | +0.10% | 6.8만 |
|---|
| 2025.12.12 | ₩38,182 | ₩38,182 | ₩37,955 | ₩38,067 | -0.30% | 1.6만 |
|---|
| 2025.12.11 | ₩37,915 | ₩38,257 | ₩37,915 | ₩38,158 | +0.64% | 1.9만 |
|---|
| 2025.12.10 | ₩37,661 | ₩37,982 | ₩37,505 | ₩37,870 | +0.55% | 2.5만 |
|---|
| 2025.12.09 | ₩38,222 | ₩38,329 | ₩37,461 | ₩37,514 | -1.85% | 2.1만 |
|---|
| 2025.12.08 | ₩38,570 | ₩38,703 | ₩38,103 | ₩38,120 | -1.17% | 1.6만 |
|---|
| 2025.12.05 | ₩38,677 | ₩38,677 | ₩38,182 | ₩38,245 | -1.12% | 4만 |
|---|
| 2025.12.04 | ₩38,329 | ₩38,556 | ₩38,089 | ₩38,403 | +0.19% | 1.7만 |
|---|
| 2025.12.03 | ₩37,701 | ₩38,436 | ₩37,701 | ₩38,423 | +1.91% | 1.8만 |
|---|
| 2025.12.02 | ₩37,928 | ₩38,062 | ₩37,665 | ₩37,687 | -0.64% | 1.8만 |
|---|
| 2025.12.01 | ₩38,423 | ₩38,583 | ₩37,888 | ₩37,926 | -1.29% | 2.7만 |
|---|
| 2025.11.28 | ₩38,944 | ₩38,944 | ₩38,637 | ₩38,797 | -0.38% | 1.5만 |
|---|
| 2025.11.26 | ₩38,623 | ₩38,876 | ₩38,409 | ₩38,770 | +0.38% | 2.1만 |
|---|
| 2025.11.25 | ₩38,222 | ₩38,423 | ₩38,022 | ₩38,423 | +0.52% | 8만 |
|---|
| 2025.11.24 | ₩37,661 | ₩37,982 | ₩37,601 | ₩37,903 | +0.64% | 2.8만 |
|---|
| 2025.11.21 | ₩36,873 | ₩37,608 | ₩36,873 | ₩37,339 | +1.26% | 1.5만 |
|---|
| 2025.11.20 | ₩37,608 | ₩37,688 | ₩36,673 | ₩36,689 | -2.44% | 7.3만 |
|---|
| 2025.11.19 | ₩37,568 | ₩37,568 | ₩36,893 | ₩37,025 | -1.44% | 2.4만 |
|---|
| 2025.11.18 | ₩37,087 | ₩37,526 | ₩36,980 | ₩37,379 | +0.79% | 4.5만 |
|---|
| 2025.11.17 | ₩36,900 | ₩37,512 | ₩36,860 | ₩37,114 | +0.58% | 3.2만 |
|---|
| 2025.11.14 | ₩36,178 | ₩37,152 | ₩36,178 | ₩36,757 | +1.60% | 2.8만 |
|---|
| 2025.11.13 | ₩36,860 | ₩37,114 | ₩36,486 | ₩36,786 | -0.20% | 3.9만 |
|---|
| 2025.11.12 | ₩36,793 | ₩37,075 | ₩36,753 | ₩36,842 | +0.13% | 5.7만 |
|---|
| 2025.11.11 | ₩35,791 | ₩36,793 | ₩35,737 | ₩36,753 | +2.69% | 5.2만 |
|---|
| 2025.11.10 | ₩35,737 | ₩35,778 | ₩35,497 | ₩35,723 | -0.04% | 6.3천 |
|---|
| 2025.11.07 | ₩35,323 | ₩35,417 | ₩34,749 | ₩35,259 | -0.18% | 2.3만 |
|---|
| 2025.11.06 | ₩35,337 | ₩35,607 | ₩35,337 | ₩35,432 | +0.27% | 1.7만 |
|---|
| 2025.11.05 | ₩35,003 | ₩35,534 | ₩35,003 | ₩35,413 | +1.17% | 4.9천 |
|---|
| 2025.11.04 | ₩34,976 | ₩35,251 | ₩34,916 | ₩34,949 | -0.08% | 2만 |
|---|
| 2025.11.03 | ₩35,591 | ₩35,591 | ₩34,735 | ₩35,243 | -0.98% | 1.2만 |
|---|
| 2025.10.31 | ₩35,297 | ₩35,753 | ₩35,297 | ₩35,684 | +1.10% | 1.8만 |
|---|
| 2025.10.30 | ₩34,802 | ₩35,550 | ₩34,762 | ₩35,302 | +1.44% | 2만 |
|---|
| 2025.10.29 | ₩35,203 | ₩35,395 | ₩34,869 | ₩35,047 | -0.44% | 7.6천 |
|---|
| 2025.10.28 | ₩35,056 | ₩35,310 | ₩34,976 | ₩35,203 | +0.42% | 1.8만 |
|---|
| 2025.10.27 | ₩34,869 | ₩35,123 | ₩34,842 | ₩35,095 | +0.65% | 2만 |
|---|
| 2025.10.24 | ₩34,495 | ₩34,722 | ₩34,468 | ₩34,547 | +0.15% | 1.9만 |
|---|
| 2025.10.23 | ₩34,401 | ₩34,401 | ₩34,228 | ₩34,308 | -0.27% | 1만 |
|---|
| 2025.10.22 | ₩34,776 | ₩34,936 | ₩34,241 | ₩34,307 | -1.35% | 1.1만 |
|---|
| 2025.10.21 | ₩34,936 | ₩35,003 | ₩34,735 | ₩34,762 | -0.50% | 1.3만 |
|---|
| 2025.10.20 | ₩34,669 | ₩35,096 | ₩34,615 | ₩35,001 | +0.96% | 2.7만 |
|---|
| 2025.10.17 | ₩34,335 | ₩34,593 | ₩34,161 | ₩34,542 | +0.60% | 1.2만 |
|---|
| 2025.10.16 | ₩34,655 | ₩34,989 | ₩34,188 | ₩34,317 | -0.98% | 2.2만 |
|---|
| 2025.10.15 | ₩34,134 | ₩34,547 | ₩34,134 | ₩34,435 | +0.88% | 2만 |
|---|
| 2025.10.14 | ₩33,573 | ₩34,067 | ₩33,400 | ₩33,906 | +0.99% | 1.6만 |
|---|
| 2025.10.13 | ₩33,720 | ₩34,001 | ₩33,640 | ₩33,828 | +0.32% | 1.9만 |
|---|
| 2025.10.10 | ₩34,108 | ₩34,108 | ₩33,640 | ₩33,688 | -1.23% | 1.6만 |
|---|