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 | ₩45,161 | ₩46,336 | ₩45,038 | ₩46,256 | +2.43% | 3.2만 |
| 2026.10.08 | ₩45,094 | ₩45,094 | ₩44,132 | ₩44,927 | -0.37% | 2.8만 |
| 2026.10.07 | ₩45,134 | ₩45,949 | ₩44,933 | ₩45,441 | +0.68% | 10.4만 |
| 2026.10.06 | ₩46,684 | ₩46,684 | ₩44,972 | ₩45,294 | -2.98% | 3.3만 |
| 2026.10.05 | ₩46,136 | ₩46,497 | ₩45,521 | ₩46,430 | +0.64% | 10만 |
| 2026.10.02 | ₩46,470 | ₩46,470 | ₩45,695 | ₩45,922 | -1.18% | 13.5만 |
| 2026.10.01 | ₩47,004 | ₩47,147 | ₩45,989 | ₩45,989 | -2.16% | 6.7만 |
| 2026.09.30 | ₩47,105 | ₩47,432 | ₩46,911 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,951 |
| -0.33% |
| 2.6만 |
| 2026.09.29 | ₩47,245 | ₩47,392 | ₩46,537 | ₩47,085 | -0.34% | 12.4만 |
|---|
| 2026.09.28 | ₩46,697 | ₩47,285 | ₩46,216 | ₩47,138 | +0.94% | 2.7만 |
|---|
| 2026.09.25 | ₩47,031 | ₩47,031 | ₩46,437 | ₩46,764 | -0.57% | 3.4만 |
|---|
| 2026.09.24 | ₩46,123 | ₩46,804 | ₩46,082 | ₩46,724 | +1.30% | 4.5만 |
|---|
| 2026.09.23 | ₩47,432 | ₩47,472 | ₩46,176 | ₩46,443 | -2.08% | 4만 |
|---|
| 2026.09.22 | ₩46,831 | ₩47,539 | ₩46,583 | ₩47,298 | +1.00% | 5.2만 |
|---|
| 2026.09.21 | ₩46,216 | ₩46,761 | ₩46,076 | ₩46,563 | +0.75% | 3.8만 |
|---|
| 2026.09.18 | ₩46,938 | ₩46,938 | ₩46,269 | ₩46,348 | -1.26% | 2.6만 |
|---|
| 2026.09.17 | ₩46,684 | ₩47,044 | ₩46,637 | ₩46,932 | +0.53% | 2.3만 |
|---|
| 2026.09.16 | ₩45,949 | ₩46,256 | ₩45,694 | ₩45,903 | -0.10% | 2만 |
|---|
| 2026.09.15 | ₩46,056 | ₩46,056 | ₩45,481 | ₩45,762 | -0.64% | 3.8만 |
|---|
| 2026.09.14 | ₩46,123 | ₩46,657 | ₩45,989 | ₩46,523 | +0.87% | 1.4만 |
|---|
| 2026.09.11 | ₩46,670 | ₩46,670 | ₩46,042 | ₩46,058 | -1.31% | 1.7만 |
|---|
| 2026.09.10 | ₩46,644 | ₩46,644 | ₩45,976 | ₩45,976 | -1.43% | 2만 |
|---|
| 2026.09.09 | ₩47,031 | ₩47,285 | ₩46,657 | ₩46,668 | -0.77% | 1.4만 |
|---|
| 2026.09.08 | ₩47,552 | ₩47,592 | ₩46,857 | ₩47,031 | -1.10% | 2.4만 |
|---|
| 2026.09.04 | ₩48,501 | ₩48,501 | ₩47,973 | ₩48,167 | -0.69% | 1.3만 |
|---|
| 2026.09.03 | ₩48,621 | ₩48,795 | ₩47,980 | ₩48,447 | -0.36% | 3.5만 |
|---|
| 2026.09.02 | ₩48,006 | ₩48,701 | ₩47,762 | ₩48,501 | +1.03% | 1.8만 |
|---|
| 2026.09.01 | ₩47,445 | ₩47,833 | ₩47,405 | ₩47,819 | +0.79% | 4만 |
|---|
| 2026.08.31 | ₩47,004 | ₩47,512 | ₩46,577 | ₩47,397 | +0.84% | 2.6만 |
|---|
| 2026.08.28 | ₩48,608 | ₩48,608 | ₩47,285 | ₩47,392 | -2.50% | 2.8만 |
|---|
| 2026.08.27 | ₩48,688 | ₩48,835 | ₩48,481 | ₩48,701 | +0.03% | 3.8만 |
|---|
| 2026.08.26 | ₩49,142 | ₩49,142 | ₩48,661 | ₩48,862 | -0.57% | 2.2만 |
|---|
| 2026.08.25 | ₩48,367 | ₩49,202 | ₩48,367 | ₩49,169 | +1.66% | 4.3만 |
|---|
| 2026.08.24 | ₩48,554 | ₩48,554 | ₩47,739 | ₩48,247 | -0.63% | 4.9만 |
|---|
| 2026.08.21 | ₩48,127 | ₩48,860 | ₩48,087 | ₩48,487 | +0.75% | 3.5만 |
|---|
| 2026.08.20 | ₩48,501 | ₩48,501 | ₩47,686 | ₩47,833 | -1.38% | 3만 |
|---|
| 2026.08.19 | ₩47,552 | ₩49,222 | ₩47,552 | ₩49,197 | +3.46% | 25.9만 |
|---|
| 2026.08.18 | ₩45,869 | ₩46,291 | ₩45,869 | ₩46,256 | +0.84% | 6.2천 |
|---|
| 2026.08.17 | ₩45,054 | ₩45,829 | ₩45,054 | ₩45,829 | +1.72% | 1만 |
|---|
| 2026.08.14 | ₩45,307 | ₩45,307 | ₩44,599 | ₩45,177 | -0.29% | 9.4천 |
|---|
| 2026.08.13 | ₩45,869 | ₩45,869 | ₩45,261 | ₩45,313 | -1.21% | 1.6만 |
|---|
| 2026.08.12 | ₩45,461 | ₩45,881 | ₩45,348 | ₩45,692 | +0.51% | 1.4만 |
|---|
| 2026.08.11 | ₩45,628 | ₩45,861 | ₩45,414 | ₩45,495 | -0.29% | 7.2천 |
|---|
| 2026.08.10 | ₩45,428 | ₩45,588 | ₩45,361 | ₩45,564 | +0.30% | 3.4만 |
|---|
| 2026.08.07 | ₩44,586 | ₩45,054 | ₩44,586 | ₩45,052 | +1.05% | 1.7만 |
|---|
| 2026.08.06 | ₩44,399 | ₩44,573 | ₩44,011 | ₩44,236 | -0.37% | 1.8만 |
|---|
| 2026.08.05 | ₩44,078 | ₩44,406 | ₩43,864 | ₩43,998 | -0.18% | 2.5만 |
|---|
| 2026.08.04 | ₩42,756 | ₩43,707 | ₩42,756 | ₩43,707 | +2.23% | 7.4천 |
|---|
| 2026.08.03 | ₩42,929 | ₩42,929 | ₩42,421 | ₩42,730 | -0.46% | 1.1만 |
|---|
| 2026.07.31 | ₩43,691 | ₩43,691 | ₩42,669 | ₩42,890 | -1.83% | 7.6천 |
|---|
| 2026.07.30 | ₩43,156 | ₩43,704 | ₩42,796 | ₩43,692 | +1.24% | 1.9만 |
|---|
| 2026.07.29 | ₩43,798 | ₩43,798 | ₩43,290 | ₩43,303 | -1.13% | 8.9천 |
|---|
| 2026.07.28 | ₩43,691 | ₩43,771 | ₩43,370 | ₩43,767 | +0.17% | 2만 |
|---|
| 2026.07.27 | ₩43,584 | ₩43,931 | ₩43,290 | ₩43,317 | -0.61% | 2.1만 |
|---|
| 2026.07.24 | ₩43,530 | ₩43,530 | ₩43,116 | ₩43,130 | -0.92% | 1.8만 |
|---|
| 2026.07.23 | ₩42,969 | ₩43,477 | ₩42,609 | ₩43,366 | +0.92% | 1.3만 |
|---|
| 2026.07.22 | ₩43,624 | ₩43,731 | ₩43,009 | ₩43,017 | -1.39% | 3만 |
|---|
| 2026.07.21 | ₩42,756 | ₩43,571 | ₩42,756 | ₩43,571 | +1.91% | 9.2천 |
|---|
| 2026.07.20 | ₩43,718 | ₩43,718 | ₩42,809 | ₩42,809 | -2.08% | 1.3만 |
|---|
| 2026.07.17 | ₩43,330 | ₩43,938 | ₩43,130 | ₩43,584 | +0.59% | 1.4만 |
|---|
| 2026.07.16 | ₩43,530 | ₩43,838 | ₩43,270 | ₩43,544 | +0.03% | 2만 |
|---|
| 2026.07.15 | ₩43,036 | ₩43,617 | ₩43,036 | ₩43,584 | +1.27% | 2.5만 |
|---|
| 2026.07.14 | ₩43,544 | ₩43,544 | ₩43,156 | ₩43,370 | -0.40% | 1.6만 |
|---|
| 2026.07.13 | ₩44,092 | ₩44,092 | ₩43,210 | ₩43,571 | -1.18% | 2.3만 |
|---|
| 2026.07.10 | ₩45,575 | ₩45,575 | ₩43,771 | ₩44,212 | -2.99% | 3.5만 |
|---|
| 2026.07.09 | ₩45,642 | ₩45,722 | ₩45,134 | ₩45,388 | -0.56% | 4.1만 |
|---|
| 2026.07.08 | ₩45,508 | ₩45,508 | ₩44,706 | ₩45,187 | -0.70% | 4.1만 |
|---|
| 2026.07.07 | ₩45,348 | ₩45,695 | ₩44,947 | ₩45,695 | +0.77% | 4.9만 |
|---|
| 2026.07.06 | ₩45,000 | ₩45,174 | ₩44,252 | ₩44,867 | -0.30% | 4.7만 |
|---|
| 2026.07.02 | ₩43,931 | ₩44,960 | ₩43,911 | ₩44,936 | +2.29% | 5.9만 |
|---|
| 2026.07.01 | ₩43,771 | ₩43,838 | ₩43,510 | ₩43,664 | -0.24% | 3.7만 |
|---|
| 2026.06.30 | ₩43,851 | ₩43,851 | ₩43,464 | ₩43,637 | -0.49% | 4.9만 |
|---|
| 2026.06.29 | ₩43,330 | ₩43,584 | ₩43,083 | ₩43,584 | +0.59% | 8.3만 |
|---|
| 2026.06.26 | ₩42,208 | ₩43,250 | ₩42,194 | ₩43,060 | +2.02% | 3만 |
|---|
| 2026.06.25 | ₩41,820 | ₩42,836 | ₩41,820 | ₩42,069 | +0.59% | 6.9만 |
|---|
| 2026.06.24 | ₩41,219 | ₩42,101 | ₩41,219 | ₩41,703 | +1.17% | 4.5만 |
|---|
| 2026.06.23 | ₩40,351 | ₩41,433 | ₩40,351 | ₩41,131 | +1.93% | 4만 |
|---|
| 2026.06.22 | ₩40,691 | ₩40,751 | ₩40,417 | ₩40,751 | +0.15% | 1.1만 |
|---|
| 2026.06.18 | ₩40,484 | ₩40,484 | ₩39,703 | ₩40,059 | -1.05% | 2.1만 |
|---|
| 2026.06.17 | ₩40,083 | ₩40,538 | ₩40,003 | ₩40,003 | -0.20% | 1만 |
|---|
| 2026.06.16 | ₩39,602 | ₩39,749 | ₩39,415 | ₩39,600 | -0.01% | 5.3천 |
|---|
| 2026.06.15 | ₩39,549 | ₩39,803 | ₩39,549 | ₩39,723 | +0.44% | 7.3천 |
|---|
| 2026.06.12 | ₩39,562 | ₩39,763 | ₩39,282 | ₩39,509 | -0.14% | 7.7천 |
|---|
| 2026.06.11 | ₩38,930 | ₩39,542 | ₩38,930 | ₩39,415 | +1.25% | 3.3천 |
|---|
| 2026.06.10 | ₩39,175 | ₩39,263 | ₩38,346 | ₩38,373 | -2.05% | 7.6천 |
|---|
| 2026.06.09 | ₩38,774 | ₩39,081 | ₩38,360 | ₩39,081 | +0.79% | 5.4천 |
|---|
| 2026.06.08 | ₩38,988 | ₩39,041 | ₩38,413 | ₩38,440 | -1.41% | 8천 |
|---|
| 2026.06.05 | ₩39,522 | ₩39,522 | ₩38,867 | ₩38,870 | -1.65% | 8.8천 |
|---|
| 2026.06.04 | ₩38,761 | ₩39,681 | ₩38,761 | ₩39,517 | +1.95% | 9.4천 |
|---|
| 2026.06.03 | ₩37,852 | ₩38,615 | ₩37,812 | ₩38,615 | +2.02% | 8.2천 |
|---|
| 2026.06.02 | ₩38,734 | ₩38,734 | ₩37,825 | ₩37,946 | -2.04% | 2.7만 |
|---|
| 2026.06.01 | ₩39,629 | ₩39,629 | ₩38,948 | ₩39,085 | -1.37% | 2.4만 |
|---|
| 2026.05.29 | ₩39,963 | ₩39,963 | ₩39,689 | ₩39,870 | -0.23% | 2.4만 |
|---|
| 2026.05.28 | ₩39,322 | ₩39,936 | ₩39,322 | ₩39,868 | +1.39% | 3.9만 |
|---|
| 2026.05.27 | ₩39,348 | ₩39,803 | ₩39,348 | ₩39,446 | +0.25% | 1.7만 |
|---|
| 2026.05.26 | ₩39,482 | ₩39,482 | ₩39,248 | ₩39,282 | -0.51% | 2.9만 |
|---|
| 2026.05.22 | ₩39,255 | ₩39,565 | ₩39,121 | ₩39,183 | -0.18% | 5.4만 |
|---|
| 2026.05.21 | ₩38,747 | ₩39,335 | ₩38,642 | ₩39,255 | +1.31% | 2.9만 |
|---|
| 2026.05.20 | ₩38,239 | ₩38,961 | ₩38,239 | ₩38,934 | +1.82% | 5.3천 |
|---|
| 2026.05.19 | ₩37,852 | ₩38,233 | ₩37,611 | ₩38,012 | +0.42% | 8.7천 |
|---|
| 2026.05.18 | ₩38,627 | ₩38,627 | ₩37,986 | ₩37,986 | -1.66% | 1.7만 |
|---|
| 2026.05.15 | ₩39,669 | ₩39,669 | ₩38,687 | ₩38,750 | -2.32% | 1.8만 |
|---|
| 2026.05.14 | ₩40,190 | ₩40,190 | ₩39,682 | ₩39,749 | -1.10% | 2.2만 |
|---|
| 2026.05.13 | ₩39,856 | ₩40,150 | ₩39,602 | ₩40,030 | +0.44% | 2.4만 |
|---|
| 2026.05.12 | ₩39,415 | ₩39,857 | ₩39,402 | ₩39,857 | +1.12% | 1.2만 |
|---|
| 2026.05.11 | ₩39,375 | ₩40,030 | ₩39,268 | ₩39,409 | +0.08% | 1.4만 |
|---|
| 2026.05.08 | ₩39,360 | ₩39,489 | ₩39,201 | ₩39,360 | 0.00% | 7.5천 |
|---|
| 2026.05.07 | ₩40,057 | ₩40,057 | ₩38,894 | ₩39,268 | -1.97% | 2.1만 |
|---|
| 2026.05.06 | ₩39,642 | ₩40,123 | ₩39,529 | ₩40,119 | +1.20% | 1.2만 |
|---|
| 2026.05.05 | ₩39,495 | ₩39,495 | ₩38,921 | ₩39,322 | -0.44% | 1.5만 |
|---|
| 2026.05.04 | ₩38,400 | ₩39,255 | ₩38,400 | ₩39,255 | +2.23% | 2만 |
|---|
| 2026.05.01 | ₩38,774 | ₩38,774 | ₩38,440 | ₩38,531 | -0.63% | 2.5만 |
|---|
| 2026.04.30 | ₩38,280 | ₩38,988 | ₩38,280 | ₩38,961 | +1.78% | 8.9천 |
|---|
| 2026.04.29 | ₩38,480 | ₩38,614 | ₩37,919 | ₩38,211 | -0.70% | 1.2만 |
|---|
| 2026.04.28 | ₩39,282 | ₩39,295 | ₩38,666 | ₩38,716 | -1.44% | 1만 |
|---|
| 2026.04.27 | ₩39,389 | ₩39,642 | ₩38,988 | ₩39,054 | -0.85% | 1만 |
|---|
| 2026.04.24 | ₩39,576 | ₩39,576 | ₩38,917 | ₩39,197 | -0.96% | 1.5만 |
|---|
| 2026.04.23 | ₩40,043 | ₩40,083 | ₩39,462 | ₩39,628 | -1.04% | 1만 |
|---|
| 2026.04.22 | ₩40,631 | ₩40,631 | ₩40,003 | ₩40,197 | -1.07% | 6.1만 |
|---|
| 2026.04.21 | ₩40,658 | ₩40,658 | ₩40,023 | ₩40,146 | -1.26% | 8.6천 |
|---|
| 2026.04.20 | ₩40,711 | ₩40,751 | ₩40,510 | ₩40,510 | -0.50% | 1.7만 |
|---|
| 2026.04.17 | ₩40,578 | ₩40,751 | ₩40,497 | ₩40,722 | +0.36% | 2.4만 |
|---|
| 2026.04.16 | ₩40,404 | ₩40,404 | ₩39,950 | ₩40,069 | -0.83% | 1.2만 |
|---|
| 2026.04.15 | ₩40,324 | ₩40,417 | ₩39,990 | ₩40,356 | +0.08% | 2.6만 |
|---|
| 2026.04.14 | ₩39,549 | ₩40,351 | ₩39,549 | ₩40,281 | +1.85% | 1.4만 |
|---|
| 2026.04.13 | ₩38,881 | ₩39,562 | ₩38,881 | ₩39,495 | +1.58% | 9천 |
|---|
| 2026.04.10 | ₩39,562 | ₩39,562 | ₩38,720 | ₩38,839 | -1.83% | 1.7만 |
|---|
| 2026.04.09 | ₩39,108 | ₩39,589 | ₩39,054 | ₩39,479 | +0.95% | 1.4만 |
|---|
| 2026.04.08 | ₩39,616 | ₩39,616 | ₩39,068 | ₩39,311 | -0.77% | 3.4만 |
|---|
| 2026.04.07 | ₩38,614 | ₩38,627 | ₩38,012 | ₩38,578 | -0.09% | 1.3만 |
|---|
| 2026.04.06 | ₩38,827 | ₩39,001 | ₩38,667 | ₩38,678 | -0.39% | 3.6만 |
|---|
| 2026.04.02 | ₩38,199 | ₩39,081 | ₩38,199 | ₩38,855 | +1.72% | 8.4만 |
|---|
| 2026.04.01 | ₩39,028 | ₩39,415 | ₩38,954 | ₩39,028 | 0.00% | 6.4만 |
|---|
| 2026.03.31 | ₩37,678 | ₩38,761 | ₩37,678 | ₩38,734 | +2.80% | 1.3만 |
|---|
| 2026.03.30 | ₩36,984 | ₩37,318 | ₩36,984 | ₩37,082 | +0.27% | 5만 |
|---|
| 2026.03.27 | ₩37,865 | ₩37,865 | ₩36,823 | ₩36,866 | -2.64% | 2만 |
|---|
| 2026.03.26 | ₩37,652 | ₩38,186 | ₩37,652 | ₩37,972 | +0.85% | 3.8만 |
|---|
| 2026.03.25 | ₩38,133 | ₩38,306 | ₩37,942 | ₩38,026 | -0.28% | 1.3만 |
|---|
| 2026.03.24 | ₩37,117 | ₩37,171 | ₩36,690 | ₩37,074 | -0.12% | 1.6만 |
|---|
| 2026.03.23 | ₩37,438 | ₩37,765 | ₩37,352 | ₩37,352 | -0.23% | 8.1천 |
|---|
| 2026.03.20 | ₩37,825 | ₩38,003 | ₩37,038 | ₩37,188 | -1.68% | 8.6천 |
|---|
| 2026.03.19 | ₩37,411 | ₩37,999 | ₩37,411 | ₩37,785 | +1.00% | 1.6만 |
|---|
| 2026.03.18 | ₩38,413 | ₩38,413 | ₩37,578 | ₩37,646 | -2.00% | 1.2만 |
|---|
| 2026.03.17 | ₩38,413 | ₩38,694 | ₩38,386 | ₩38,408 | -0.01% | 4.3천 |
|---|
| 2026.03.16 | ₩38,213 | ₩38,640 | ₩38,213 | ₩38,373 | +0.42% | 8.6천 |
|---|
| 2026.03.13 | ₩38,520 | ₩38,580 | ₩37,959 | ₩38,024 | -1.29% | 4.3천 |
|---|
| 2026.03.12 | ₩38,948 | ₩38,948 | ₩38,153 | ₩38,201 | -1.92% | 1.6만 |
|---|
| 2026.03.11 | ₩39,375 | ₩39,509 | ₩39,208 | ₩39,268 | -0.27% | 1.1만 |
|---|
| 2026.03.10 | ₩39,429 | ₩39,896 | ₩39,242 | ₩39,495 | +0.17% | 3.6만 |
|---|
| 2026.03.09 | ₩38,199 | ₩39,268 | ₩38,199 | ₩39,234 | +2.71% | 1.8만 |
|---|
| 2026.03.06 | ₩38,226 | ₩38,481 | ₩37,825 | ₩38,481 | +0.67% | 3.5만 |
|---|
| 2026.03.05 | ₩39,429 | ₩39,429 | ₩38,440 | ₩38,728 | -1.78% | 2.1만 |
|---|
| 2026.03.04 | ₩39,295 | ₩39,816 | ₩39,014 | ₩39,677 | +0.97% | 4만 |
|---|
| 2026.03.03 | ₩39,161 | ₩39,348 | ₩38,707 | ₩39,014 | -0.38% | 9.9천 |
|---|
| 2026.03.02 | ₩39,589 | ₩40,097 | ₩39,589 | ₩39,943 | +0.89% | 3.4만 |
|---|
| 2026.02.27 | ₩39,562 | ₩40,123 | ₩39,562 | ₩40,123 | +1.42% | 7.8천 |
|---|
| 2026.02.26 | ₩39,709 | ₩39,803 | ₩39,148 | ₩39,787 | +0.20% | 1.8만 |
|---|
| 2026.02.25 | ₩40,417 | ₩40,738 | ₩40,057 | ₩40,057 | -0.89% | 1.1만 |
|---|
| 2026.02.24 | ₩40,083 | ₩40,416 | ₩40,083 | ₩40,270 | +0.47% | 1.1만 |
|---|
| 2026.02.23 | ₩39,749 | ₩40,150 | ₩39,550 | ₩40,030 | +0.71% | 4.2만 |
|---|
| 2026.02.20 | ₩39,656 | ₩39,894 | ₩39,389 | ₩39,729 | +0.19% | 3.6만 |
|---|
| 2026.02.19 | ₩39,709 | ₩39,943 | ₩39,462 | ₩39,923 | +0.54% | 2.8만 |
|---|
| 2026.02.18 | ₩39,736 | ₩39,923 | ₩39,709 | ₩39,896 | +0.40% | 1.1만 |
|---|
| 2026.02.17 | ₩39,295 | ₩39,816 | ₩39,295 | ₩39,736 | +1.12% | 1.4만 |
|---|
| 2026.02.13 | ₩39,068 | ₩39,829 | ₩39,068 | ₩39,320 | +0.65% | 1.3만 |
|---|
| 2026.02.12 | ₩39,002 | ₩39,242 | ₩38,814 | ₩38,933 | -0.18% | 1.2만 |
|---|
| 2026.02.11 | ₩39,175 | ₩39,362 | ₩38,707 | ₩39,343 | +0.43% | 10.7만 |
|---|
| 2026.02.10 | ₩39,602 | ₩39,645 | ₩39,148 | ₩39,164 | -1.11% | 2.5만 |
|---|
| 2026.02.09 | ₩39,656 | ₩39,682 | ₩39,359 | ₩39,652 | -0.01% | 9.1천 |
|---|
| 2026.02.06 | ₩39,054 | ₩39,723 | ₩39,054 | ₩39,669 | +1.57% | 2.7만 |
|---|
| 2026.02.05 | ₩39,255 | ₩39,763 | ₩38,440 | ₩38,563 | -1.76% | 5.4만 |
|---|
| 2026.02.04 | ₩39,495 | ₩39,495 | ₩39,041 | ₩39,375 | -0.30% | 1.2만 |
|---|
| 2026.02.03 | ₩39,348 | ₩39,763 | ₩39,041 | ₩39,260 | -0.22% | 6만 |
|---|
| 2026.02.02 | ₩38,667 | ₩39,308 | ₩38,667 | ₩39,308 | +1.66% | 4.9만 |
|---|
| 2026.01.30 | ₩39,014 | ₩39,291 | ₩38,700 | ₩38,875 | -0.36% | 3.7만 |
|---|
| 2026.01.29 | ₩39,242 | ₩39,375 | ₩39,151 | ₩39,270 | +0.07% | 3.3만 |
|---|
| 2026.01.28 | ₩39,763 | ₩39,763 | ₩39,121 | ₩39,201 | -1.41% | 4만 |
|---|
| 2026.01.27 | ₩39,642 | ₩40,083 | ₩39,642 | ₩39,789 | +0.37% | 6만 |
|---|
| 2026.01.26 | ₩39,175 | ₩39,700 | ₩39,133 | ₩39,656 | +1.23% | 9.4만 |
|---|
| 2026.01.23 | ₩40,030 | ₩40,110 | ₩39,389 | ₩39,465 | -1.41% | 1.7만 |
|---|
| 2026.01.22 | ₩39,616 | ₩40,257 | ₩39,610 | ₩40,057 | +1.11% | 3.5만 |
|---|
| 2026.01.21 | ₩38,560 | ₩39,415 | ₩38,447 | ₩39,415 | +2.22% | 1.5만 |
|---|
| 2026.01.20 | ₩37,905 | ₩38,493 | ₩37,411 | ₩38,493 | +1.55% | 2.6만 |
|---|
| 2026.01.16 | ₩38,520 | ₩38,520 | ₩38,213 | ₩38,284 | -0.61% | 1.7만 |
|---|
| 2026.01.15 | ₩38,854 | ₩38,881 | ₩38,239 | ₩38,306 | -1.41% | 6.6만 |
|---|
| 2026.01.14 | ₩38,440 | ₩38,881 | ₩38,372 | ₩38,881 | +1.15% | 4만 |
|---|
| 2026.01.13 | ₩38,533 | ₩38,533 | ₩38,145 | ₩38,400 | -0.35% | 5.1만 |
|---|
| 2026.01.12 | ₩38,814 | ₩38,814 | ₩37,952 | ₩38,413 | -1.03% | 5.9만 |
|---|
| 2026.01.09 | ₩38,974 | ₩39,201 | ₩38,628 | ₩38,720 | -0.65% | 5.7만 |
|---|
| 2026.01.08 | ₩39,228 | ₩39,322 | ₩38,290 | ₩38,618 | -1.56% | 13.8만 |
|---|
| 2026.01.07 | ₩38,573 | ₩39,978 | ₩38,573 | ₩39,469 | +2.32% | 6.7만 |
|---|
| 2026.01.06 | ₩37,611 | ₩38,360 | ₩37,611 | ₩38,293 | +1.81% | 21.3만 |
|---|
| 2026.01.05 | ₩37,972 | ₩37,972 | ₩36,970 | ₩37,501 | -1.24% | 12만 |
|---|
| 2026.01.02 | ₩38,146 | ₩38,146 | ₩37,718 | ₩37,915 | -0.61% | 7.2만 |
|---|
| 2025.12.31 | ₩38,026 | ₩38,072 | ₩37,839 | ₩37,940 | -0.22% | 2.3만 |
|---|
| 2025.12.30 | ₩38,333 | ₩38,333 | ₩37,865 | ₩37,932 | -1.05% | 1.9만 |
|---|
| 2025.12.29 | ₩38,427 | ₩38,533 | ₩38,293 | ₩38,293 | -0.35% | 3만 |
|---|
| 2025.12.26 | ₩38,934 | ₩38,934 | ₩38,520 | ₩38,622 | -0.80% | 2만 |
|---|
| 2025.12.24 | ₩38,767 | ₩38,881 | ₩38,767 | ₩38,871 | +0.27% | 1.7만 |
|---|
| 2025.12.23 | ₩38,680 | ₩38,827 | ₩38,533 | ₩38,533 | -0.38% | 3.6만 |
|---|
| 2025.12.22 | ₩38,346 | ₩38,787 | ₩38,213 | ₩38,720 | +0.98% | 4.4만 |
|---|
| 2025.12.19 | ₩37,518 | ₩38,362 | ₩37,451 | ₩38,251 | +1.96% | 2.4만 |
|---|
| 2025.12.18 | ₩37,718 | ₩37,765 | ₩37,277 | ₩37,384 | -0.89% | 3.4만 |
|---|
| 2025.12.17 | ₩38,092 | ₩38,092 | ₩37,641 | ₩37,641 | -1.19% | 1.6만 |
|---|
| 2025.12.16 | ₩37,946 | ₩37,986 | ₩37,678 | ₩37,892 | -0.14% | 2.7만 |
|---|
| 2025.12.15 | ₩38,039 | ₩38,280 | ₩37,912 | ₩38,078 | +0.10% | 6.8만 |
|---|
| 2025.12.12 | ₩38,186 | ₩38,186 | ₩37,959 | ₩38,071 | -0.30% | 1.6만 |
|---|
| 2025.12.11 | ₩37,919 | ₩38,261 | ₩37,919 | ₩38,162 | +0.64% | 1.9만 |
|---|
| 2025.12.10 | ₩37,665 | ₩37,986 | ₩37,509 | ₩37,873 | +0.55% | 2.5만 |
|---|
| 2025.12.09 | ₩38,226 | ₩38,333 | ₩37,465 | ₩37,518 | -1.85% | 2.1만 |
|---|
| 2025.12.08 | ₩38,573 | ₩38,707 | ₩38,107 | ₩38,123 | -1.17% | 1.6만 |
|---|
| 2025.12.05 | ₩38,680 | ₩38,680 | ₩38,186 | ₩38,249 | -1.12% | 4만 |
|---|
| 2025.12.04 | ₩38,333 | ₩38,560 | ₩38,092 | ₩38,406 | +0.19% | 1.7만 |
|---|
| 2025.12.03 | ₩37,705 | ₩38,440 | ₩37,705 | ₩38,427 | +1.91% | 1.8만 |
|---|
| 2025.12.02 | ₩37,932 | ₩38,066 | ₩37,669 | ₩37,690 | -0.64% | 1.8만 |
|---|
| 2025.12.01 | ₩38,427 | ₩38,587 | ₩37,892 | ₩37,929 | -1.29% | 2.7만 |
|---|
| 2025.11.28 | ₩38,948 | ₩38,948 | ₩38,640 | ₩38,801 | -0.38% | 1.5만 |
|---|
| 2025.11.26 | ₩38,627 | ₩38,879 | ₩38,413 | ₩38,774 | +0.38% | 2.1만 |
|---|
| 2025.11.25 | ₩38,226 | ₩38,427 | ₩38,026 | ₩38,427 | +0.52% | 8만 |
|---|
| 2025.11.24 | ₩37,665 | ₩37,986 | ₩37,605 | ₩37,907 | +0.64% | 2.8만 |
|---|
| 2025.11.21 | ₩36,877 | ₩37,611 | ₩36,877 | ₩37,343 | +1.26% | 1.5만 |
|---|
| 2025.11.20 | ₩37,611 | ₩37,692 | ₩36,676 | ₩36,692 | -2.44% | 7.3만 |
|---|
| 2025.11.19 | ₩37,571 | ₩37,571 | ₩36,897 | ₩37,029 | -1.44% | 2.4만 |
|---|
| 2025.11.18 | ₩37,090 | ₩37,530 | ₩36,984 | ₩37,383 | +0.79% | 4.5만 |
|---|
| 2025.11.17 | ₩36,903 | ₩37,515 | ₩36,863 | ₩37,117 | +0.58% | 3.2만 |
|---|
| 2025.11.14 | ₩36,182 | ₩37,156 | ₩36,182 | ₩36,760 | +1.60% | 2.8만 |
|---|
| 2025.11.13 | ₩36,863 | ₩37,117 | ₩36,489 | ₩36,790 | -0.20% | 3.9만 |
|---|
| 2025.11.12 | ₩36,796 | ₩37,078 | ₩36,756 | ₩36,846 | +0.13% | 5.7만 |
|---|
| 2025.11.11 | ₩35,794 | ₩36,796 | ₩35,741 | ₩36,756 | +2.69% | 5.2만 |
|---|
| 2025.11.10 | ₩35,741 | ₩35,781 | ₩35,500 | ₩35,726 | -0.04% | 6.3천 |
|---|
| 2025.11.07 | ₩35,327 | ₩35,420 | ₩34,752 | ₩35,263 | -0.18% | 2.3만 |
|---|
| 2025.11.06 | ₩35,340 | ₩35,610 | ₩35,340 | ₩35,435 | +0.27% | 1.7만 |
|---|
| 2025.11.05 | ₩35,006 | ₩35,538 | ₩35,006 | ₩35,416 | +1.17% | 4.9천 |
|---|
| 2025.11.04 | ₩34,979 | ₩35,255 | ₩34,919 | ₩34,953 | -0.08% | 2만 |
|---|
| 2025.11.03 | ₩35,594 | ₩35,594 | ₩34,739 | ₩35,247 | -0.98% | 1.2만 |
|---|
| 2025.10.31 | ₩35,300 | ₩35,757 | ₩35,300 | ₩35,687 | +1.10% | 1.8만 |
|---|
| 2025.10.30 | ₩34,806 | ₩35,554 | ₩34,766 | ₩35,305 | +1.44% | 2만 |
|---|
| 2025.10.29 | ₩35,206 | ₩35,399 | ₩34,872 | ₩35,050 | -0.44% | 7.6천 |
|---|
| 2025.10.28 | ₩35,060 | ₩35,313 | ₩34,979 | ₩35,206 | +0.42% | 1.8만 |
|---|
| 2025.10.27 | ₩34,872 | ₩35,126 | ₩34,846 | ₩35,098 | +0.65% | 2만 |
|---|
| 2025.10.24 | ₩34,498 | ₩34,725 | ₩34,472 | ₩34,550 | +0.15% | 1.9만 |
|---|
| 2025.10.23 | ₩34,405 | ₩34,405 | ₩34,231 | ₩34,311 | -0.27% | 1만 |
|---|
| 2025.10.22 | ₩34,779 | ₩34,939 | ₩34,244 | ₩34,310 | -1.35% | 1.1만 |
|---|
| 2025.10.21 | ₩34,939 | ₩35,006 | ₩34,739 | ₩34,766 | -0.50% | 1.3만 |
|---|
| 2025.10.20 | ₩34,672 | ₩35,100 | ₩34,619 | ₩35,005 | +0.96% | 2.7만 |
|---|
| 2025.10.17 | ₩34,338 | ₩34,596 | ₩34,164 | ₩34,545 | +0.60% | 1.2만 |
|---|
| 2025.10.16 | ₩34,659 | ₩34,993 | ₩34,191 | ₩34,321 | -0.98% | 2.2만 |
|---|
| 2025.10.15 | ₩34,138 | ₩34,550 | ₩34,138 | ₩34,438 | +0.88% | 2만 |
|---|
| 2025.10.14 | ₩33,576 | ₩34,071 | ₩33,403 | ₩33,909 | +0.99% | 1.6만 |
|---|
| 2025.10.13 | ₩33,723 | ₩34,004 | ₩33,643 | ₩33,832 | +0.32% | 1.9만 |
|---|
| 2025.10.10 | ₩34,111 | ₩34,111 | ₩33,643 | ₩33,691 | -1.23% | 1.6만 |
|---|