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 | ₩45,345 | ₩46,526 | ₩45,222 | ₩46,445 | +2.43% | 3.2만 |
| 2026.10.08 | ₩45,278 | ₩45,278 | ₩44,312 | ₩45,110 | -0.37% | 2.8만 |
| 2026.10.07 | ₩45,318 | ₩46,137 | ₩45,117 | ₩45,627 | +0.68% | 10.4만 |
| 2026.10.06 | ₩46,874 | ₩46,874 | ₩45,156 | ₩45,479 | -2.98% | 3.3만 |
| 2026.10.05 | ₩46,324 | ₩46,687 | ₩45,707 | ₩46,620 | +0.64% | 10만 |
| 2026.10.02 | ₩46,660 | ₩46,660 | ₩45,882 | ₩46,110 | -1.18% | 13.5만 |
| 2026.10.01 | ₩47,196 | ₩47,340 | ₩46,177 | ₩46,177 | -2.16% | 6.7만 |
| 2026.09.30 | ₩47,297 | ₩47,626 | ₩47,103 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,143 |
| -0.33% |
| 2.6만 |
| 2026.09.29 | ₩47,438 | ₩47,585 | ₩46,727 | ₩47,277 | -0.34% | 12.4만 |
|---|
| 2026.09.28 | ₩46,888 | ₩47,478 | ₩46,405 | ₩47,331 | +0.94% | 2.7만 |
|---|
| 2026.09.25 | ₩47,223 | ₩47,223 | ₩46,626 | ₩46,955 | -0.57% | 3.4만 |
|---|
| 2026.09.24 | ₩46,311 | ₩46,995 | ₩46,271 | ₩46,915 | +1.30% | 4.5만 |
|---|
| 2026.09.23 | ₩47,626 | ₩47,666 | ₩46,365 | ₩46,633 | -2.08% | 4만 |
|---|
| 2026.09.22 | ₩47,022 | ₩47,733 | ₩46,774 | ₩47,492 | +1.00% | 5.2만 |
|---|
| 2026.09.21 | ₩46,405 | ₩46,952 | ₩46,264 | ₩46,754 | +0.75% | 3.8만 |
|---|
| 2026.09.18 | ₩47,129 | ₩47,129 | ₩46,459 | ₩46,538 | -1.26% | 2.6만 |
|---|
| 2026.09.17 | ₩46,874 | ₩47,237 | ₩46,827 | ₩47,124 | +0.53% | 2.3만 |
|---|
| 2026.09.16 | ₩46,137 | ₩46,445 | ₩45,880 | ₩46,091 | -0.10% | 2만 |
|---|
| 2026.09.15 | ₩46,244 | ₩46,244 | ₩45,667 | ₩45,949 | -0.64% | 3.8만 |
|---|
| 2026.09.14 | ₩46,311 | ₩46,848 | ₩46,177 | ₩46,713 | +0.87% | 1.4만 |
|---|
| 2026.09.11 | ₩46,861 | ₩46,861 | ₩46,231 | ₩46,247 | -1.31% | 1.7만 |
|---|
| 2026.09.10 | ₩46,834 | ₩46,834 | ₩46,163 | ₩46,163 | -1.43% | 2만 |
|---|
| 2026.09.09 | ₩47,223 | ₩47,478 | ₩46,848 | ₩46,858 | -0.77% | 1.4만 |
|---|
| 2026.09.08 | ₩47,746 | ₩47,787 | ₩47,049 | ₩47,223 | -1.10% | 2.4만 |
|---|
| 2026.09.04 | ₩48,699 | ₩48,699 | ₩48,169 | ₩48,364 | -0.69% | 1.3만 |
|---|
| 2026.09.03 | ₩48,820 | ₩48,994 | ₩48,176 | ₩48,645 | -0.36% | 3.5만 |
|---|
| 2026.09.02 | ₩48,203 | ₩48,900 | ₩47,957 | ₩48,699 | +1.03% | 1.8만 |
|---|
| 2026.09.01 | ₩47,639 | ₩48,028 | ₩47,599 | ₩48,015 | +0.79% | 4만 |
|---|
| 2026.08.31 | ₩47,196 | ₩47,706 | ₩46,767 | ₩47,591 | +0.84% | 2.6만 |
|---|
| 2026.08.28 | ₩48,806 | ₩48,806 | ₩47,478 | ₩47,585 | -2.50% | 2.8만 |
|---|
| 2026.08.27 | ₩48,887 | ₩49,034 | ₩48,679 | ₩48,900 | +0.03% | 3.8만 |
|---|
| 2026.08.26 | ₩49,343 | ₩49,343 | ₩48,860 | ₩49,061 | -0.57% | 2.2만 |
|---|
| 2026.08.25 | ₩48,565 | ₩49,403 | ₩48,565 | ₩49,370 | +1.66% | 4.3만 |
|---|
| 2026.08.24 | ₩48,753 | ₩48,753 | ₩47,934 | ₩48,444 | -0.63% | 4.9만 |
|---|
| 2026.08.21 | ₩48,323 | ₩49,060 | ₩48,283 | ₩48,686 | +0.75% | 3.5만 |
|---|
| 2026.08.20 | ₩48,699 | ₩48,699 | ₩47,881 | ₩48,028 | -1.38% | 3만 |
|---|
| 2026.08.19 | ₩47,746 | ₩49,423 | ₩47,746 | ₩49,398 | +3.46% | 25.9만 |
|---|
| 2026.08.18 | ₩46,056 | ₩46,480 | ₩46,056 | ₩46,445 | +0.84% | 6.2천 |
|---|
| 2026.08.17 | ₩45,238 | ₩46,016 | ₩45,238 | ₩46,016 | +1.72% | 1만 |
|---|
| 2026.08.14 | ₩45,493 | ₩45,493 | ₩44,782 | ₩45,361 | -0.29% | 9.4천 |
|---|
| 2026.08.13 | ₩46,056 | ₩46,056 | ₩45,446 | ₩45,498 | -1.21% | 1.6만 |
|---|
| 2026.08.12 | ₩45,647 | ₩46,068 | ₩45,533 | ₩45,879 | +0.51% | 1.4만 |
|---|
| 2026.08.11 | ₩45,815 | ₩46,048 | ₩45,600 | ₩45,680 | -0.29% | 7.2천 |
|---|
| 2026.08.10 | ₩45,613 | ₩45,774 | ₩45,546 | ₩45,750 | +0.30% | 3.4만 |
|---|
| 2026.08.07 | ₩44,768 | ₩45,238 | ₩44,768 | ₩45,236 | +1.05% | 1.7만 |
|---|
| 2026.08.06 | ₩44,580 | ₩44,755 | ₩44,191 | ₩44,417 | -0.37% | 1.8만 |
|---|
| 2026.08.05 | ₩44,258 | ₩44,587 | ₩44,044 | ₩44,178 | -0.18% | 2.5만 |
|---|
| 2026.08.04 | ₩42,930 | ₩43,885 | ₩42,930 | ₩43,885 | +2.23% | 7.4천 |
|---|
| 2026.08.03 | ₩43,105 | ₩43,105 | ₩42,595 | ₩42,905 | -0.46% | 1.1만 |
|---|
| 2026.07.31 | ₩43,869 | ₩43,869 | ₩42,843 | ₩43,066 | -1.83% | 7.6천 |
|---|
| 2026.07.30 | ₩43,333 | ₩43,883 | ₩42,970 | ₩43,871 | +1.24% | 1.9만 |
|---|
| 2026.07.29 | ₩43,977 | ₩43,977 | ₩43,467 | ₩43,480 | -1.13% | 8.9천 |
|---|
| 2026.07.28 | ₩43,869 | ₩43,950 | ₩43,547 | ₩43,946 | +0.17% | 2만 |
|---|
| 2026.07.27 | ₩43,762 | ₩44,111 | ₩43,467 | ₩43,494 | -0.61% | 2.1만 |
|---|
| 2026.07.24 | ₩43,708 | ₩43,708 | ₩43,292 | ₩43,306 | -0.92% | 1.8만 |
|---|
| 2026.07.23 | ₩43,145 | ₩43,655 | ₩42,783 | ₩43,543 | +0.92% | 1.3만 |
|---|
| 2026.07.22 | ₩43,802 | ₩43,910 | ₩43,185 | ₩43,193 | -1.39% | 3만 |
|---|
| 2026.07.21 | ₩42,930 | ₩43,749 | ₩42,930 | ₩43,749 | +1.91% | 9.2천 |
|---|
| 2026.07.20 | ₩43,896 | ₩43,896 | ₩42,984 | ₩42,984 | -2.08% | 1.3만 |
|---|
| 2026.07.17 | ₩43,507 | ₩44,118 | ₩43,306 | ₩43,762 | +0.59% | 1.4만 |
|---|
| 2026.07.16 | ₩43,708 | ₩44,017 | ₩43,447 | ₩43,722 | +0.03% | 2만 |
|---|
| 2026.07.15 | ₩43,212 | ₩43,796 | ₩43,212 | ₩43,762 | +1.27% | 2.5만 |
|---|
| 2026.07.14 | ₩43,722 | ₩43,722 | ₩43,333 | ₩43,547 | -0.40% | 1.6만 |
|---|
| 2026.07.13 | ₩44,272 | ₩44,272 | ₩43,386 | ₩43,749 | -1.18% | 2.3만 |
|---|
| 2026.07.10 | ₩45,761 | ₩45,761 | ₩43,950 | ₩44,393 | -2.99% | 3.5만 |
|---|
| 2026.07.09 | ₩45,828 | ₩45,909 | ₩45,318 | ₩45,573 | -0.56% | 4.1만 |
|---|
| 2026.07.08 | ₩45,694 | ₩45,694 | ₩44,889 | ₩45,372 | -0.70% | 4.1만 |
|---|
| 2026.07.07 | ₩45,533 | ₩45,882 | ₩45,130 | ₩45,882 | +0.77% | 4.9만 |
|---|
| 2026.07.06 | ₩45,184 | ₩45,358 | ₩44,433 | ₩45,050 | -0.30% | 4.7만 |
|---|
| 2026.07.02 | ₩44,111 | ₩45,144 | ₩44,091 | ₩45,120 | +2.29% | 5.9만 |
|---|
| 2026.07.01 | ₩43,950 | ₩44,017 | ₩43,688 | ₩43,843 | -0.24% | 3.7만 |
|---|
| 2026.06.30 | ₩44,030 | ₩44,030 | ₩43,641 | ₩43,816 | -0.49% | 4.9만 |
|---|
| 2026.06.29 | ₩43,507 | ₩43,762 | ₩43,259 | ₩43,762 | +0.59% | 8.3만 |
|---|
| 2026.06.26 | ₩42,380 | ₩43,427 | ₩42,367 | ₩43,236 | +2.02% | 3만 |
|---|
| 2026.06.25 | ₩41,991 | ₩43,011 | ₩41,991 | ₩42,241 | +0.59% | 6.9만 |
|---|
| 2026.06.24 | ₩41,387 | ₩42,273 | ₩41,387 | ₩41,873 | +1.17% | 4.5만 |
|---|
| 2026.06.23 | ₩40,515 | ₩41,602 | ₩40,515 | ₩41,299 | +1.93% | 4만 |
|---|
| 2026.06.22 | ₩40,858 | ₩40,918 | ₩40,582 | ₩40,918 | +0.15% | 1.1만 |
|---|
| 2026.06.18 | ₩40,650 | ₩40,650 | ₩39,865 | ₩40,223 | -1.05% | 2.1만 |
|---|
| 2026.06.17 | ₩40,247 | ₩40,703 | ₩40,167 | ₩40,167 | -0.20% | 1만 |
|---|
| 2026.06.16 | ₩39,764 | ₩39,912 | ₩39,576 | ₩39,761 | -0.01% | 5.3천 |
|---|
| 2026.06.15 | ₩39,710 | ₩39,965 | ₩39,710 | ₩39,885 | +0.44% | 7.3천 |
|---|
| 2026.06.12 | ₩39,724 | ₩39,925 | ₩39,442 | ₩39,670 | -0.14% | 7.7천 |
|---|
| 2026.06.11 | ₩39,089 | ₩39,704 | ₩39,089 | ₩39,576 | +1.25% | 3.3천 |
|---|
| 2026.06.10 | ₩39,335 | ₩39,423 | ₩38,503 | ₩38,530 | -2.05% | 7.6천 |
|---|
| 2026.06.09 | ₩38,932 | ₩39,241 | ₩38,516 | ₩39,241 | +0.79% | 5.4천 |
|---|
| 2026.06.08 | ₩39,147 | ₩39,201 | ₩38,570 | ₩38,597 | -1.41% | 8천 |
|---|
| 2026.06.05 | ₩39,684 | ₩39,684 | ₩39,026 | ₩39,029 | -1.65% | 8.8천 |
|---|
| 2026.06.04 | ₩38,919 | ₩39,843 | ₩38,919 | ₩39,678 | +1.95% | 9.4천 |
|---|
| 2026.06.03 | ₩38,007 | ₩38,773 | ₩37,966 | ₩38,773 | +2.02% | 8.2천 |
|---|
| 2026.06.02 | ₩38,892 | ₩38,892 | ₩37,980 | ₩38,101 | -2.04% | 2.7만 |
|---|
| 2026.06.01 | ₩39,791 | ₩39,791 | ₩39,107 | ₩39,245 | -1.37% | 2.4만 |
|---|
| 2026.05.29 | ₩40,126 | ₩40,126 | ₩39,851 | ₩40,032 | -0.23% | 2.4만 |
|---|
| 2026.05.28 | ₩39,482 | ₩40,100 | ₩39,482 | ₩40,031 | +1.39% | 3.9만 |
|---|
| 2026.05.27 | ₩39,509 | ₩39,965 | ₩39,509 | ₩39,607 | +0.25% | 1.7만 |
|---|
| 2026.05.26 | ₩39,643 | ₩39,643 | ₩39,409 | ₩39,442 | -0.51% | 2.9만 |
|---|
| 2026.05.22 | ₩39,415 | ₩39,727 | ₩39,281 | ₩39,343 | -0.18% | 5.4만 |
|---|
| 2026.05.21 | ₩38,906 | ₩39,496 | ₩38,800 | ₩39,415 | +1.31% | 2.9만 |
|---|
| 2026.05.20 | ₩38,396 | ₩39,120 | ₩38,396 | ₩39,093 | +1.82% | 5.3천 |
|---|
| 2026.05.19 | ₩38,007 | ₩38,389 | ₩37,765 | ₩38,168 | +0.42% | 8.7천 |
|---|
| 2026.05.18 | ₩38,785 | ₩38,785 | ₩38,141 | ₩38,141 | -1.66% | 1.7만 |
|---|
| 2026.05.15 | ₩39,831 | ₩39,831 | ₩38,845 | ₩38,908 | -2.32% | 1.8만 |
|---|
| 2026.05.14 | ₩40,354 | ₩40,354 | ₩39,845 | ₩39,912 | -1.10% | 2.2만 |
|---|
| 2026.05.13 | ₩40,019 | ₩40,314 | ₩39,764 | ₩40,193 | +0.44% | 2.4만 |
|---|
| 2026.05.12 | ₩39,576 | ₩40,020 | ₩39,563 | ₩40,020 | +1.12% | 1.2만 |
|---|
| 2026.05.11 | ₩39,536 | ₩40,193 | ₩39,429 | ₩39,570 | +0.08% | 1.4만 |
|---|
| 2026.05.08 | ₩39,521 | ₩39,650 | ₩39,362 | ₩39,521 | 0.00% | 7.5천 |
|---|
| 2026.05.07 | ₩40,220 | ₩40,220 | ₩39,053 | ₩39,429 | -1.97% | 2.1만 |
|---|
| 2026.05.06 | ₩39,804 | ₩40,287 | ₩39,690 | ₩40,283 | +1.20% | 1.2만 |
|---|
| 2026.05.05 | ₩39,657 | ₩39,657 | ₩39,080 | ₩39,482 | -0.44% | 1.5만 |
|---|
| 2026.05.04 | ₩38,557 | ₩39,415 | ₩38,557 | ₩39,415 | +2.23% | 2만 |
|---|
| 2026.05.01 | ₩38,932 | ₩38,932 | ₩38,597 | ₩38,688 | -0.63% | 2.5만 |
|---|
| 2026.04.30 | ₩38,436 | ₩39,147 | ₩38,436 | ₩39,120 | +1.78% | 8.9천 |
|---|
| 2026.04.29 | ₩38,637 | ₩38,771 | ₩38,074 | ₩38,368 | -0.70% | 1.2만 |
|---|
| 2026.04.28 | ₩39,442 | ₩39,456 | ₩38,824 | ₩38,875 | -1.44% | 1만 |
|---|
| 2026.04.27 | ₩39,549 | ₩39,804 | ₩39,147 | ₩39,214 | -0.85% | 1만 |
|---|
| 2026.04.24 | ₩39,737 | ₩39,737 | ₩39,076 | ₩39,358 | -0.96% | 1.5만 |
|---|
| 2026.04.23 | ₩40,207 | ₩40,247 | ₩39,623 | ₩39,790 | -1.04% | 1만 |
|---|
| 2026.04.22 | ₩40,797 | ₩40,797 | ₩40,167 | ₩40,361 | -1.07% | 6.1만 |
|---|
| 2026.04.21 | ₩40,824 | ₩40,824 | ₩40,187 | ₩40,310 | -1.26% | 8.6천 |
|---|
| 2026.04.20 | ₩40,878 | ₩40,918 | ₩40,675 | ₩40,675 | -0.50% | 1.7만 |
|---|
| 2026.04.17 | ₩40,743 | ₩40,918 | ₩40,663 | ₩40,888 | +0.36% | 2.4만 |
|---|
| 2026.04.16 | ₩40,569 | ₩40,569 | ₩40,113 | ₩40,232 | -0.83% | 1.2만 |
|---|
| 2026.04.15 | ₩40,489 | ₩40,582 | ₩40,153 | ₩40,521 | +0.08% | 2.6만 |
|---|
| 2026.04.14 | ₩39,710 | ₩40,515 | ₩39,710 | ₩40,446 | +1.85% | 1.4만 |
|---|
| 2026.04.13 | ₩39,040 | ₩39,724 | ₩39,040 | ₩39,657 | +1.58% | 9천 |
|---|
| 2026.04.10 | ₩39,724 | ₩39,724 | ₩38,879 | ₩38,998 | -1.83% | 1.7만 |
|---|
| 2026.04.09 | ₩39,268 | ₩39,751 | ₩39,214 | ₩39,641 | +0.95% | 1.4만 |
|---|
| 2026.04.08 | ₩39,778 | ₩39,778 | ₩39,228 | ₩39,472 | -0.77% | 3.4만 |
|---|
| 2026.04.07 | ₩38,771 | ₩38,785 | ₩38,168 | ₩38,735 | -0.09% | 1.3만 |
|---|
| 2026.04.06 | ₩38,986 | ₩39,160 | ₩38,825 | ₩38,836 | -0.39% | 3.6만 |
|---|
| 2026.04.02 | ₩38,355 | ₩39,241 | ₩38,355 | ₩39,014 | +1.72% | 8.4만 |
|---|
| 2026.04.01 | ₩39,187 | ₩39,576 | ₩39,113 | ₩39,187 | 0.00% | 6.4만 |
|---|
| 2026.03.31 | ₩37,832 | ₩38,919 | ₩37,832 | ₩38,892 | +2.80% | 1.3만 |
|---|
| 2026.03.30 | ₩37,135 | ₩37,470 | ₩37,135 | ₩37,234 | +0.27% | 5만 |
|---|
| 2026.03.27 | ₩38,020 | ₩38,020 | ₩36,974 | ₩37,017 | -2.64% | 2만 |
|---|
| 2026.03.26 | ₩37,805 | ₩38,342 | ₩37,805 | ₩38,127 | +0.85% | 3.8만 |
|---|
| 2026.03.25 | ₩38,288 | ₩38,463 | ₩38,097 | ₩38,181 | -0.28% | 1.3만 |
|---|
| 2026.03.24 | ₩37,269 | ₩37,322 | ₩36,840 | ₩37,226 | -0.12% | 1.6만 |
|---|
| 2026.03.23 | ₩37,591 | ₩37,919 | ₩37,505 | ₩37,505 | -0.23% | 8.1천 |
|---|
| 2026.03.20 | ₩37,980 | ₩38,158 | ₩37,190 | ₩37,340 | -1.68% | 8.6천 |
|---|
| 2026.03.19 | ₩37,564 | ₩38,154 | ₩37,564 | ₩37,940 | +1.00% | 1.6만 |
|---|
| 2026.03.18 | ₩38,570 | ₩38,570 | ₩37,732 | ₩37,800 | -2.00% | 1.2만 |
|---|
| 2026.03.17 | ₩38,570 | ₩38,852 | ₩38,543 | ₩38,565 | -0.01% | 4.3천 |
|---|
| 2026.03.16 | ₩38,369 | ₩38,798 | ₩38,369 | ₩38,530 | +0.42% | 8.6천 |
|---|
| 2026.03.13 | ₩38,677 | ₩38,738 | ₩38,114 | ₩38,180 | -1.29% | 4.3천 |
|---|
| 2026.03.12 | ₩39,107 | ₩39,107 | ₩38,309 | ₩38,357 | -1.92% | 1.6만 |
|---|
| 2026.03.11 | ₩39,536 | ₩39,670 | ₩39,368 | ₩39,429 | -0.27% | 1.1만 |
|---|
| 2026.03.10 | ₩39,590 | ₩40,059 | ₩39,402 | ₩39,657 | +0.17% | 3.6만 |
|---|
| 2026.03.09 | ₩38,355 | ₩39,429 | ₩38,355 | ₩39,394 | +2.71% | 1.8만 |
|---|
| 2026.03.06 | ₩38,382 | ₩38,639 | ₩37,980 | ₩38,639 | +0.67% | 3.5만 |
|---|
| 2026.03.05 | ₩39,590 | ₩39,590 | ₩38,597 | ₩38,887 | -1.78% | 2.1만 |
|---|
| 2026.03.04 | ₩39,456 | ₩39,979 | ₩39,174 | ₩39,839 | +0.97% | 4만 |
|---|
| 2026.03.03 | ₩39,321 | ₩39,509 | ₩38,865 | ₩39,174 | -0.38% | 9.9천 |
|---|
| 2026.03.02 | ₩39,751 | ₩40,261 | ₩39,751 | ₩40,106 | +0.89% | 3.4만 |
|---|
| 2026.02.27 | ₩39,724 | ₩40,287 | ₩39,724 | ₩40,287 | +1.42% | 7.8천 |
|---|
| 2026.02.26 | ₩39,871 | ₩39,965 | ₩39,308 | ₩39,949 | +0.20% | 1.8만 |
|---|
| 2026.02.25 | ₩40,582 | ₩40,904 | ₩40,220 | ₩40,220 | -0.89% | 1.1만 |
|---|
| 2026.02.24 | ₩40,247 | ₩40,581 | ₩40,247 | ₩40,435 | +0.47% | 1.1만 |
|---|
| 2026.02.23 | ₩39,912 | ₩40,314 | ₩39,712 | ₩40,193 | +0.71% | 4.2만 |
|---|
| 2026.02.20 | ₩39,818 | ₩40,057 | ₩39,549 | ₩39,892 | +0.19% | 3.6만 |
|---|
| 2026.02.19 | ₩39,871 | ₩40,106 | ₩39,623 | ₩40,086 | +0.54% | 2.8만 |
|---|
| 2026.02.18 | ₩39,898 | ₩40,086 | ₩39,871 | ₩40,059 | +0.40% | 1.1만 |
|---|
| 2026.02.17 | ₩39,456 | ₩39,979 | ₩39,456 | ₩39,898 | +1.12% | 1.4만 |
|---|
| 2026.02.13 | ₩39,228 | ₩39,992 | ₩39,228 | ₩39,481 | +0.65% | 1.3만 |
|---|
| 2026.02.12 | ₩39,162 | ₩39,402 | ₩38,973 | ₩39,092 | -0.18% | 1.2만 |
|---|
| 2026.02.11 | ₩39,335 | ₩39,523 | ₩38,865 | ₩39,504 | +0.43% | 10.7만 |
|---|
| 2026.02.10 | ₩39,764 | ₩39,807 | ₩39,308 | ₩39,324 | -1.11% | 2.5만 |
|---|
| 2026.02.09 | ₩39,818 | ₩39,845 | ₩39,520 | ₩39,814 | -0.01% | 9.1천 |
|---|
| 2026.02.06 | ₩39,214 | ₩39,885 | ₩39,214 | ₩39,831 | +1.57% | 2.7만 |
|---|
| 2026.02.05 | ₩39,415 | ₩39,925 | ₩38,597 | ₩38,720 | -1.76% | 5.4만 |
|---|
| 2026.02.04 | ₩39,657 | ₩39,657 | ₩39,201 | ₩39,536 | -0.30% | 1.2만 |
|---|
| 2026.02.03 | ₩39,509 | ₩39,925 | ₩39,201 | ₩39,421 | -0.22% | 6만 |
|---|
| 2026.02.02 | ₩38,825 | ₩39,469 | ₩38,825 | ₩39,469 | +1.66% | 4.9만 |
|---|
| 2026.01.30 | ₩39,174 | ₩39,452 | ₩38,859 | ₩39,034 | -0.36% | 3.7만 |
|---|
| 2026.01.29 | ₩39,402 | ₩39,536 | ₩39,311 | ₩39,430 | +0.07% | 3.3만 |
|---|
| 2026.01.28 | ₩39,925 | ₩39,925 | ₩39,281 | ₩39,362 | -1.41% | 4만 |
|---|
| 2026.01.27 | ₩39,804 | ₩40,247 | ₩39,804 | ₩39,952 | +0.37% | 6만 |
|---|
| 2026.01.26 | ₩39,335 | ₩39,862 | ₩39,293 | ₩39,818 | +1.23% | 9.4만 |
|---|
| 2026.01.23 | ₩40,193 | ₩40,274 | ₩39,549 | ₩39,626 | -1.41% | 1.7만 |
|---|
| 2026.01.22 | ₩39,778 | ₩40,422 | ₩39,772 | ₩40,220 | +1.11% | 3.5만 |
|---|
| 2026.01.21 | ₩38,718 | ₩39,576 | ₩38,604 | ₩39,576 | +2.22% | 1.5만 |
|---|
| 2026.01.20 | ₩38,060 | ₩38,651 | ₩37,564 | ₩38,651 | +1.55% | 2.6만 |
|---|
| 2026.01.16 | ₩38,677 | ₩38,677 | ₩38,369 | ₩38,440 | -0.61% | 1.7만 |
|---|
| 2026.01.15 | ₩39,013 | ₩39,040 | ₩38,396 | ₩38,463 | -1.41% | 6.6만 |
|---|
| 2026.01.14 | ₩38,597 | ₩39,040 | ₩38,529 | ₩39,040 | +1.15% | 4만 |
|---|
| 2026.01.13 | ₩38,691 | ₩38,691 | ₩38,300 | ₩38,557 | -0.35% | 5.1만 |
|---|
| 2026.01.12 | ₩38,973 | ₩38,973 | ₩38,107 | ₩38,570 | -1.03% | 5.9만 |
|---|
| 2026.01.09 | ₩39,134 | ₩39,362 | ₩38,786 | ₩38,879 | -0.65% | 5.7만 |
|---|
| 2026.01.08 | ₩39,388 | ₩39,482 | ₩38,447 | ₩38,775 | -1.56% | 13.8만 |
|---|
| 2026.01.07 | ₩38,731 | ₩40,141 | ₩38,731 | ₩39,630 | +2.32% | 6.7만 |
|---|
| 2026.01.06 | ₩37,765 | ₩38,516 | ₩37,765 | ₩38,449 | +1.81% | 21.3만 |
|---|
| 2026.01.05 | ₩38,127 | ₩38,127 | ₩37,121 | ₩37,654 | -1.24% | 12만 |
|---|
| 2026.01.02 | ₩38,302 | ₩38,302 | ₩37,873 | ₩38,070 | -0.61% | 7.2만 |
|---|
| 2025.12.31 | ₩38,181 | ₩38,228 | ₩37,993 | ₩38,095 | -0.22% | 2.3만 |
|---|
| 2025.12.30 | ₩38,490 | ₩38,490 | ₩38,020 | ₩38,087 | -1.05% | 1.9만 |
|---|
| 2025.12.29 | ₩38,584 | ₩38,691 | ₩38,449 | ₩38,449 | -0.35% | 3만 |
|---|
| 2025.12.26 | ₩39,093 | ₩39,093 | ₩38,677 | ₩38,779 | -0.80% | 2만 |
|---|
| 2025.12.24 | ₩38,926 | ₩39,040 | ₩38,926 | ₩39,030 | +0.27% | 1.7만 |
|---|
| 2025.12.23 | ₩38,838 | ₩38,986 | ₩38,691 | ₩38,691 | -0.38% | 3.6만 |
|---|
| 2025.12.22 | ₩38,503 | ₩38,946 | ₩38,369 | ₩38,879 | +0.98% | 4.4만 |
|---|
| 2025.12.19 | ₩37,671 | ₩38,519 | ₩37,604 | ₩38,408 | +1.96% | 2.4만 |
|---|
| 2025.12.18 | ₩37,873 | ₩37,919 | ₩37,430 | ₩37,537 | -0.89% | 3.4만 |
|---|
| 2025.12.17 | ₩38,248 | ₩38,248 | ₩37,795 | ₩37,795 | -1.19% | 1.6만 |
|---|
| 2025.12.16 | ₩38,101 | ₩38,141 | ₩37,832 | ₩38,047 | -0.14% | 2.7만 |
|---|
| 2025.12.15 | ₩38,194 | ₩38,436 | ₩38,067 | ₩38,233 | +0.10% | 6.8만 |
|---|
| 2025.12.12 | ₩38,342 | ₩38,342 | ₩38,114 | ₩38,227 | -0.30% | 1.6만 |
|---|
| 2025.12.11 | ₩38,074 | ₩38,417 | ₩38,074 | ₩38,318 | +0.64% | 1.9만 |
|---|
| 2025.12.10 | ₩37,819 | ₩38,141 | ₩37,662 | ₩38,028 | +0.55% | 2.5만 |
|---|
| 2025.12.09 | ₩38,382 | ₩38,490 | ₩37,618 | ₩37,671 | -1.85% | 2.1만 |
|---|
| 2025.12.08 | ₩38,731 | ₩38,865 | ₩38,263 | ₩38,279 | -1.17% | 1.6만 |
|---|
| 2025.12.05 | ₩38,838 | ₩38,838 | ₩38,342 | ₩38,405 | -1.12% | 4만 |
|---|
| 2025.12.04 | ₩38,490 | ₩38,718 | ₩38,248 | ₩38,563 | +0.19% | 1.7만 |
|---|
| 2025.12.03 | ₩37,859 | ₩38,597 | ₩37,859 | ₩38,584 | +1.91% | 1.8만 |
|---|
| 2025.12.02 | ₩38,087 | ₩38,221 | ₩37,823 | ₩37,844 | -0.64% | 1.8만 |
|---|
| 2025.12.01 | ₩38,584 | ₩38,745 | ₩38,047 | ₩38,084 | -1.29% | 2.7만 |
|---|
| 2025.11.28 | ₩39,107 | ₩39,107 | ₩38,798 | ₩38,959 | -0.38% | 1.5만 |
|---|
| 2025.11.26 | ₩38,785 | ₩39,038 | ₩38,570 | ₩38,932 | +0.38% | 2.1만 |
|---|
| 2025.11.25 | ₩38,382 | ₩38,584 | ₩38,181 | ₩38,584 | +0.52% | 8만 |
|---|
| 2025.11.24 | ₩37,819 | ₩38,141 | ₩37,758 | ₩38,062 | +0.64% | 2.8만 |
|---|
| 2025.11.21 | ₩37,027 | ₩37,765 | ₩37,027 | ₩37,496 | +1.26% | 1.5만 |
|---|
| 2025.11.20 | ₩37,765 | ₩37,846 | ₩36,826 | ₩36,842 | -2.44% | 7.3만 |
|---|
| 2025.11.19 | ₩37,725 | ₩37,725 | ₩37,047 | ₩37,180 | -1.44% | 2.4만 |
|---|
| 2025.11.18 | ₩37,242 | ₩37,683 | ₩37,135 | ₩37,536 | +0.79% | 4.5만 |
|---|
| 2025.11.17 | ₩37,054 | ₩37,669 | ₩37,014 | ₩37,269 | +0.58% | 3.2만 |
|---|
| 2025.11.14 | ₩36,330 | ₩37,308 | ₩36,330 | ₩36,911 | +1.60% | 2.8만 |
|---|
| 2025.11.13 | ₩37,014 | ₩37,269 | ₩36,638 | ₩36,940 | -0.20% | 3.9만 |
|---|
| 2025.11.12 | ₩36,947 | ₩37,230 | ₩36,907 | ₩36,996 | +0.13% | 5.7만 |
|---|
| 2025.11.11 | ₩35,941 | ₩36,947 | ₩35,887 | ₩36,907 | +2.69% | 5.2만 |
|---|
| 2025.11.10 | ₩35,887 | ₩35,927 | ₩35,646 | ₩35,872 | -0.04% | 6.3천 |
|---|
| 2025.11.07 | ₩35,471 | ₩35,565 | ₩34,894 | ₩35,407 | -0.18% | 2.3만 |
|---|
| 2025.11.06 | ₩35,485 | ₩35,756 | ₩35,485 | ₩35,580 | +0.27% | 1.7만 |
|---|
| 2025.11.05 | ₩35,149 | ₩35,683 | ₩35,149 | ₩35,561 | +1.17% | 4.9천 |
|---|
| 2025.11.04 | ₩35,122 | ₩35,399 | ₩35,062 | ₩35,095 | -0.08% | 2만 |
|---|
| 2025.11.03 | ₩35,739 | ₩35,739 | ₩34,881 | ₩35,391 | -0.98% | 1.2만 |
|---|
| 2025.10.31 | ₩35,444 | ₩35,903 | ₩35,444 | ₩35,833 | +1.10% | 1.8만 |
|---|
| 2025.10.30 | ₩34,948 | ₩35,699 | ₩34,908 | ₩35,450 | +1.44% | 2만 |
|---|
| 2025.10.29 | ₩35,350 | ₩35,544 | ₩35,015 | ₩35,193 | -0.44% | 7.6천 |
|---|
| 2025.10.28 | ₩35,203 | ₩35,458 | ₩35,122 | ₩35,350 | +0.42% | 1.8만 |
|---|
| 2025.10.27 | ₩35,015 | ₩35,270 | ₩34,988 | ₩35,242 | +0.65% | 2만 |
|---|
| 2025.10.24 | ₩34,639 | ₩34,867 | ₩34,613 | ₩34,692 | +0.15% | 1.9만 |
|---|
| 2025.10.23 | ₩34,545 | ₩34,545 | ₩34,371 | ₩34,452 | -0.27% | 1만 |
|---|
| 2025.10.22 | ₩34,921 | ₩35,082 | ₩34,384 | ₩34,450 | -1.35% | 1.1만 |
|---|
| 2025.10.21 | ₩35,082 | ₩35,149 | ₩34,881 | ₩34,908 | -0.50% | 1.3만 |
|---|
| 2025.10.20 | ₩34,814 | ₩35,243 | ₩34,760 | ₩35,148 | +0.96% | 2.7만 |
|---|
| 2025.10.17 | ₩34,478 | ₩34,737 | ₩34,304 | ₩34,686 | +0.60% | 1.2만 |
|---|
| 2025.10.16 | ₩34,800 | ₩35,136 | ₩34,331 | ₩34,461 | -0.98% | 2.2만 |
|---|
| 2025.10.15 | ₩34,277 | ₩34,692 | ₩34,277 | ₩34,579 | +0.88% | 2만 |
|---|
| 2025.10.14 | ₩33,714 | ₩34,210 | ₩33,539 | ₩34,048 | +0.99% | 1.6만 |
|---|
| 2025.10.13 | ₩33,861 | ₩34,143 | ₩33,781 | ₩33,970 | +0.32% | 1.9만 |
|---|
| 2025.10.10 | ₩34,250 | ₩34,250 | ₩33,781 | ₩33,829 | -1.23% | 1.6만 |
|---|