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 | ₩45,170 | ₩46,346 | ₩45,047 | ₩46,265 | +2.43% | 3.2만 |
| 2026.10.08 | ₩45,103 | ₩45,103 | ₩44,141 | ₩44,936 | -0.37% | 2.8만 |
| 2026.10.07 | ₩45,143 | ₩45,958 | ₩44,942 | ₩45,450 | +0.68% | 10.4만 |
| 2026.10.06 | ₩46,693 | ₩46,693 | ₩44,981 | ₩45,303 | -2.98% | 3.3만 |
| 2026.10.05 | ₩46,145 | ₩46,506 | ₩45,530 | ₩46,439 | +0.64% | 10만 |
| 2026.10.02 | ₩46,479 | ₩46,479 | ₩45,704 | ₩45,931 | -1.18% | 13.5만 |
| 2026.10.01 | ₩47,014 | ₩47,157 | ₩45,998 | ₩45,998 | -2.16% | 6.7만 |
| 2026.09.30 | ₩47,114 | ₩47,441 | ₩46,920 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,960 |
| -0.33% |
| 2.6만 |
| 2026.09.29 | ₩47,254 | ₩47,401 | ₩46,546 | ₩47,094 | -0.34% | 12.4만 |
|---|
| 2026.09.28 | ₩46,706 | ₩47,294 | ₩46,225 | ₩47,147 | +0.94% | 2.7만 |
|---|
| 2026.09.25 | ₩47,041 | ₩47,041 | ₩46,446 | ₩46,773 | -0.57% | 3.4만 |
|---|
| 2026.09.24 | ₩46,132 | ₩46,813 | ₩46,092 | ₩46,733 | +1.30% | 4.5만 |
|---|
| 2026.09.23 | ₩47,441 | ₩47,482 | ₩46,185 | ₩46,453 | -2.08% | 4만 |
|---|
| 2026.09.22 | ₩46,840 | ₩47,548 | ₩46,593 | ₩47,308 | +1.00% | 5.2만 |
|---|
| 2026.09.21 | ₩46,225 | ₩46,771 | ₩46,085 | ₩46,573 | +0.75% | 3.8만 |
|---|
| 2026.09.18 | ₩46,947 | ₩46,947 | ₩46,279 | ₩46,358 | -1.26% | 2.6만 |
|---|
| 2026.09.17 | ₩46,693 | ₩47,054 | ₩46,646 | ₩46,942 | +0.53% | 2.3만 |
|---|
| 2026.09.16 | ₩45,958 | ₩46,265 | ₩45,703 | ₩45,913 | -0.10% | 2만 |
|---|
| 2026.09.15 | ₩46,065 | ₩46,065 | ₩45,490 | ₩45,771 | -0.64% | 3.8만 |
|---|
| 2026.09.14 | ₩46,132 | ₩46,666 | ₩45,998 | ₩46,533 | +0.87% | 1.4만 |
|---|
| 2026.09.11 | ₩46,680 | ₩46,680 | ₩46,052 | ₩46,068 | -1.31% | 1.7만 |
|---|
| 2026.09.10 | ₩46,653 | ₩46,653 | ₩45,985 | ₩45,985 | -1.43% | 2만 |
|---|
| 2026.09.09 | ₩47,041 | ₩47,294 | ₩46,666 | ₩46,677 | -0.77% | 1.4만 |
|---|
| 2026.09.08 | ₩47,562 | ₩47,602 | ₩46,867 | ₩47,041 | -1.10% | 2.4만 |
|---|
| 2026.09.04 | ₩48,511 | ₩48,511 | ₩47,983 | ₩48,176 | -0.69% | 1.3만 |
|---|
| 2026.09.03 | ₩48,631 | ₩48,805 | ₩47,989 | ₩48,457 | -0.36% | 3.5만 |
|---|
| 2026.09.02 | ₩48,016 | ₩48,711 | ₩47,772 | ₩48,511 | +1.03% | 1.8만 |
|---|
| 2026.09.01 | ₩47,455 | ₩47,842 | ₩47,415 | ₩47,829 | +0.79% | 4만 |
|---|
| 2026.08.31 | ₩47,014 | ₩47,522 | ₩46,586 | ₩47,407 | +0.84% | 2.6만 |
|---|
| 2026.08.28 | ₩48,618 | ₩48,618 | ₩47,294 | ₩47,401 | -2.50% | 2.8만 |
|---|
| 2026.08.27 | ₩48,698 | ₩48,845 | ₩48,491 | ₩48,711 | +0.03% | 3.8만 |
|---|
| 2026.08.26 | ₩49,152 | ₩49,152 | ₩48,671 | ₩48,871 | -0.57% | 2.2만 |
|---|
| 2026.08.25 | ₩48,377 | ₩49,212 | ₩48,377 | ₩49,179 | +1.66% | 4.3만 |
|---|
| 2026.08.24 | ₩48,564 | ₩48,564 | ₩47,749 | ₩48,257 | -0.63% | 4.9만 |
|---|
| 2026.08.21 | ₩48,136 | ₩48,870 | ₩48,096 | ₩48,497 | +0.75% | 3.5만 |
|---|
| 2026.08.20 | ₩48,511 | ₩48,511 | ₩47,695 | ₩47,842 | -1.38% | 3만 |
|---|
| 2026.08.19 | ₩47,562 | ₩49,232 | ₩47,562 | ₩49,207 | +3.46% | 25.9만 |
|---|
| 2026.08.18 | ₩45,878 | ₩46,300 | ₩45,878 | ₩46,265 | +0.84% | 6.2천 |
|---|
| 2026.08.17 | ₩45,063 | ₩45,838 | ₩45,063 | ₩45,838 | +1.72% | 1만 |
|---|
| 2026.08.14 | ₩45,317 | ₩45,317 | ₩44,608 | ₩45,186 | -0.29% | 9.4천 |
|---|
| 2026.08.13 | ₩45,878 | ₩45,878 | ₩45,270 | ₩45,322 | -1.21% | 1.6만 |
|---|
| 2026.08.12 | ₩45,470 | ₩45,890 | ₩45,357 | ₩45,702 | +0.51% | 1.4만 |
|---|
| 2026.08.11 | ₩45,637 | ₩45,870 | ₩45,424 | ₩45,504 | -0.29% | 7.2천 |
|---|
| 2026.08.10 | ₩45,437 | ₩45,597 | ₩45,370 | ₩45,573 | +0.30% | 3.4만 |
|---|
| 2026.08.07 | ₩44,595 | ₩45,063 | ₩44,595 | ₩45,061 | +1.05% | 1.7만 |
|---|
| 2026.08.06 | ₩44,408 | ₩44,582 | ₩44,020 | ₩44,245 | -0.37% | 1.8만 |
|---|
| 2026.08.05 | ₩44,087 | ₩44,415 | ₩43,873 | ₩44,007 | -0.18% | 2.5만 |
|---|
| 2026.08.04 | ₩42,764 | ₩43,716 | ₩42,764 | ₩43,716 | +2.23% | 7.4천 |
|---|
| 2026.08.03 | ₩42,938 | ₩42,938 | ₩42,430 | ₩42,739 | -0.46% | 1.1만 |
|---|
| 2026.07.31 | ₩43,700 | ₩43,700 | ₩42,677 | ₩42,899 | -1.83% | 7.6천 |
|---|
| 2026.07.30 | ₩43,165 | ₩43,713 | ₩42,804 | ₩43,701 | +1.24% | 1.9만 |
|---|
| 2026.07.29 | ₩43,807 | ₩43,807 | ₩43,299 | ₩43,312 | -1.13% | 8.9천 |
|---|
| 2026.07.28 | ₩43,700 | ₩43,780 | ₩43,379 | ₩43,776 | +0.17% | 2만 |
|---|
| 2026.07.27 | ₩43,593 | ₩43,940 | ₩43,299 | ₩43,325 | -0.61% | 2.1만 |
|---|
| 2026.07.24 | ₩43,539 | ₩43,539 | ₩43,125 | ₩43,138 | -0.92% | 1.8만 |
|---|
| 2026.07.23 | ₩42,978 | ₩43,486 | ₩42,617 | ₩43,375 | +0.92% | 1.3만 |
|---|
| 2026.07.22 | ₩43,633 | ₩43,740 | ₩43,018 | ₩43,026 | -1.39% | 3만 |
|---|
| 2026.07.21 | ₩42,764 | ₩43,579 | ₩42,764 | ₩43,579 | +1.91% | 9.2천 |
|---|
| 2026.07.20 | ₩43,726 | ₩43,726 | ₩42,818 | ₩42,818 | -2.08% | 1.3만 |
|---|
| 2026.07.17 | ₩43,339 | ₩43,947 | ₩43,138 | ₩43,593 | +0.59% | 1.4만 |
|---|
| 2026.07.16 | ₩43,539 | ₩43,847 | ₩43,279 | ₩43,553 | +0.03% | 2만 |
|---|
| 2026.07.15 | ₩43,045 | ₩43,626 | ₩43,045 | ₩43,593 | +1.27% | 2.5만 |
|---|
| 2026.07.14 | ₩43,553 | ₩43,553 | ₩43,165 | ₩43,379 | -0.40% | 1.6만 |
|---|
| 2026.07.13 | ₩44,101 | ₩44,101 | ₩43,219 | ₩43,579 | -1.18% | 2.3만 |
|---|
| 2026.07.10 | ₩45,584 | ₩45,584 | ₩43,780 | ₩44,221 | -2.99% | 3.5만 |
|---|
| 2026.07.09 | ₩45,651 | ₩45,731 | ₩45,143 | ₩45,397 | -0.56% | 4.1만 |
|---|
| 2026.07.08 | ₩45,517 | ₩45,517 | ₩44,715 | ₩45,196 | -0.70% | 4.1만 |
|---|
| 2026.07.07 | ₩45,357 | ₩45,704 | ₩44,956 | ₩45,704 | +0.77% | 4.9만 |
|---|
| 2026.07.06 | ₩45,009 | ₩45,183 | ₩44,261 | ₩44,876 | -0.30% | 4.7만 |
|---|
| 2026.07.02 | ₩43,940 | ₩44,969 | ₩43,920 | ₩44,945 | +2.29% | 5.9만 |
|---|
| 2026.07.01 | ₩43,780 | ₩43,847 | ₩43,519 | ₩43,673 | -0.24% | 3.7만 |
|---|
| 2026.06.30 | ₩43,860 | ₩43,860 | ₩43,472 | ₩43,646 | -0.49% | 4.9만 |
|---|
| 2026.06.29 | ₩43,339 | ₩43,593 | ₩43,092 | ₩43,593 | +0.59% | 8.3만 |
|---|
| 2026.06.26 | ₩42,216 | ₩43,259 | ₩42,203 | ₩43,069 | +2.02% | 3만 |
|---|
| 2026.06.25 | ₩41,829 | ₩42,844 | ₩41,829 | ₩42,077 | +0.59% | 6.9만 |
|---|
| 2026.06.24 | ₩41,227 | ₩42,109 | ₩41,227 | ₩41,711 | +1.17% | 4.5만 |
|---|
| 2026.06.23 | ₩40,359 | ₩41,441 | ₩40,359 | ₩41,139 | +1.93% | 4만 |
|---|
| 2026.06.22 | ₩40,699 | ₩40,760 | ₩40,425 | ₩40,760 | +0.15% | 1.1만 |
|---|
| 2026.06.18 | ₩40,492 | ₩40,492 | ₩39,711 | ₩40,067 | -1.05% | 2.1만 |
|---|
| 2026.06.17 | ₩40,091 | ₩40,546 | ₩40,011 | ₩40,011 | -0.20% | 1만 |
|---|
| 2026.06.16 | ₩39,610 | ₩39,757 | ₩39,423 | ₩39,608 | -0.01% | 5.3천 |
|---|
| 2026.06.15 | ₩39,557 | ₩39,811 | ₩39,557 | ₩39,731 | +0.44% | 7.3천 |
|---|
| 2026.06.12 | ₩39,570 | ₩39,771 | ₩39,290 | ₩39,517 | -0.14% | 7.7천 |
|---|
| 2026.06.11 | ₩38,938 | ₩39,550 | ₩38,938 | ₩39,423 | +1.25% | 3.3천 |
|---|
| 2026.06.10 | ₩39,183 | ₩39,271 | ₩38,354 | ₩38,381 | -2.05% | 7.6천 |
|---|
| 2026.06.09 | ₩38,782 | ₩39,089 | ₩38,367 | ₩39,089 | +0.79% | 5.4천 |
|---|
| 2026.06.08 | ₩38,996 | ₩39,049 | ₩38,421 | ₩38,448 | -1.41% | 8천 |
|---|
| 2026.06.05 | ₩39,530 | ₩39,530 | ₩38,875 | ₩38,878 | -1.65% | 8.8천 |
|---|
| 2026.06.04 | ₩38,768 | ₩39,689 | ₩38,768 | ₩39,525 | +1.95% | 9.4천 |
|---|
| 2026.06.03 | ₩37,860 | ₩38,623 | ₩37,820 | ₩38,623 | +2.02% | 8.2천 |
|---|
| 2026.06.02 | ₩38,742 | ₩38,742 | ₩37,833 | ₩37,953 | -2.04% | 2.7만 |
|---|
| 2026.06.01 | ₩39,637 | ₩39,637 | ₩38,955 | ₩39,093 | -1.37% | 2.4만 |
|---|
| 2026.05.29 | ₩39,971 | ₩39,971 | ₩39,697 | ₩39,878 | -0.23% | 2.4만 |
|---|
| 2026.05.28 | ₩39,330 | ₩39,944 | ₩39,330 | ₩39,876 | +1.39% | 3.9만 |
|---|
| 2026.05.27 | ₩39,356 | ₩39,811 | ₩39,356 | ₩39,454 | +0.25% | 1.7만 |
|---|
| 2026.05.26 | ₩39,490 | ₩39,490 | ₩39,256 | ₩39,290 | -0.51% | 2.9만 |
|---|
| 2026.05.22 | ₩39,263 | ₩39,573 | ₩39,129 | ₩39,191 | -0.18% | 5.4만 |
|---|
| 2026.05.21 | ₩38,755 | ₩39,343 | ₩38,649 | ₩39,263 | +1.31% | 2.9만 |
|---|
| 2026.05.20 | ₩38,247 | ₩38,969 | ₩38,247 | ₩38,942 | +1.82% | 5.3천 |
|---|
| 2026.05.19 | ₩37,860 | ₩38,241 | ₩37,619 | ₩38,020 | +0.42% | 8.7천 |
|---|
| 2026.05.18 | ₩38,635 | ₩38,635 | ₩37,993 | ₩37,993 | -1.66% | 1.7만 |
|---|
| 2026.05.15 | ₩39,677 | ₩39,677 | ₩38,695 | ₩38,758 | -2.32% | 1.8만 |
|---|
| 2026.05.14 | ₩40,198 | ₩40,198 | ₩39,690 | ₩39,757 | -1.10% | 2.2만 |
|---|
| 2026.05.13 | ₩39,864 | ₩40,158 | ₩39,610 | ₩40,038 | +0.44% | 2.4만 |
|---|
| 2026.05.12 | ₩39,423 | ₩39,866 | ₩39,410 | ₩39,866 | +1.12% | 1.2만 |
|---|
| 2026.05.11 | ₩39,383 | ₩40,038 | ₩39,276 | ₩39,417 | +0.08% | 1.4만 |
|---|
| 2026.05.08 | ₩39,368 | ₩39,497 | ₩39,209 | ₩39,368 | 0.00% | 7.5천 |
|---|
| 2026.05.07 | ₩40,065 | ₩40,065 | ₩38,902 | ₩39,276 | -1.97% | 2.1만 |
|---|
| 2026.05.06 | ₩39,650 | ₩40,131 | ₩39,537 | ₩40,127 | +1.20% | 1.2만 |
|---|
| 2026.05.05 | ₩39,503 | ₩39,503 | ₩38,929 | ₩39,330 | -0.44% | 1.5만 |
|---|
| 2026.05.04 | ₩38,408 | ₩39,263 | ₩38,408 | ₩39,263 | +2.23% | 2만 |
|---|
| 2026.05.01 | ₩38,782 | ₩38,782 | ₩38,448 | ₩38,539 | -0.63% | 2.5만 |
|---|
| 2026.04.30 | ₩38,287 | ₩38,996 | ₩38,287 | ₩38,969 | +1.78% | 8.9천 |
|---|
| 2026.04.29 | ₩38,488 | ₩38,621 | ₩37,926 | ₩38,219 | -0.70% | 1.2만 |
|---|
| 2026.04.28 | ₩39,290 | ₩39,303 | ₩38,673 | ₩38,724 | -1.44% | 1만 |
|---|
| 2026.04.27 | ₩39,396 | ₩39,650 | ₩38,996 | ₩39,062 | -0.85% | 1만 |
|---|
| 2026.04.24 | ₩39,584 | ₩39,584 | ₩38,925 | ₩39,205 | -0.96% | 1.5만 |
|---|
| 2026.04.23 | ₩40,051 | ₩40,091 | ₩39,470 | ₩39,636 | -1.04% | 1만 |
|---|
| 2026.04.22 | ₩40,639 | ₩40,639 | ₩40,011 | ₩40,205 | -1.07% | 6.1만 |
|---|
| 2026.04.21 | ₩40,666 | ₩40,666 | ₩40,031 | ₩40,154 | -1.26% | 8.6천 |
|---|
| 2026.04.20 | ₩40,719 | ₩40,760 | ₩40,518 | ₩40,518 | -0.50% | 1.7만 |
|---|
| 2026.04.17 | ₩40,586 | ₩40,760 | ₩40,506 | ₩40,730 | +0.36% | 2.4만 |
|---|
| 2026.04.16 | ₩40,412 | ₩40,412 | ₩39,958 | ₩40,077 | -0.83% | 1.2만 |
|---|
| 2026.04.15 | ₩40,332 | ₩40,425 | ₩39,998 | ₩40,364 | +0.08% | 2.6만 |
|---|
| 2026.04.14 | ₩39,557 | ₩40,359 | ₩39,557 | ₩40,289 | +1.85% | 1.4만 |
|---|
| 2026.04.13 | ₩38,889 | ₩39,570 | ₩38,889 | ₩39,503 | +1.58% | 9천 |
|---|
| 2026.04.10 | ₩39,570 | ₩39,570 | ₩38,728 | ₩38,847 | -1.83% | 1.7만 |
|---|
| 2026.04.09 | ₩39,116 | ₩39,597 | ₩39,062 | ₩39,487 | +0.95% | 1.4만 |
|---|
| 2026.04.08 | ₩39,624 | ₩39,624 | ₩39,076 | ₩39,319 | -0.77% | 3.4만 |
|---|
| 2026.04.07 | ₩38,621 | ₩38,635 | ₩38,020 | ₩38,585 | -0.09% | 1.3만 |
|---|
| 2026.04.06 | ₩38,835 | ₩39,009 | ₩38,675 | ₩38,686 | -0.39% | 3.6만 |
|---|
| 2026.04.02 | ₩38,207 | ₩39,089 | ₩38,207 | ₩38,863 | +1.72% | 8.4만 |
|---|
| 2026.04.01 | ₩39,036 | ₩39,423 | ₩38,962 | ₩39,036 | 0.00% | 6.4만 |
|---|
| 2026.03.31 | ₩37,686 | ₩38,768 | ₩37,686 | ₩38,742 | +2.80% | 1.3만 |
|---|
| 2026.03.30 | ₩36,991 | ₩37,325 | ₩36,991 | ₩37,090 | +0.27% | 5만 |
|---|
| 2026.03.27 | ₩37,873 | ₩37,873 | ₩36,831 | ₩36,873 | -2.64% | 2만 |
|---|
| 2026.03.26 | ₩37,659 | ₩38,194 | ₩37,659 | ₩37,980 | +0.85% | 3.8만 |
|---|
| 2026.03.25 | ₩38,140 | ₩38,314 | ₩37,949 | ₩38,033 | -0.28% | 1.3만 |
|---|
| 2026.03.24 | ₩37,125 | ₩37,178 | ₩36,697 | ₩37,082 | -0.12% | 1.6만 |
|---|
| 2026.03.23 | ₩37,445 | ₩37,773 | ₩37,360 | ₩37,360 | -0.23% | 8.1천 |
|---|
| 2026.03.20 | ₩37,833 | ₩38,011 | ₩37,046 | ₩37,195 | -1.68% | 8.6천 |
|---|
| 2026.03.19 | ₩37,419 | ₩38,007 | ₩37,419 | ₩37,793 | +1.00% | 1.6만 |
|---|
| 2026.03.18 | ₩38,421 | ₩38,421 | ₩37,586 | ₩37,654 | -2.00% | 1.2만 |
|---|
| 2026.03.17 | ₩38,421 | ₩38,702 | ₩38,394 | ₩38,416 | -0.01% | 4.3천 |
|---|
| 2026.03.16 | ₩38,220 | ₩38,648 | ₩38,220 | ₩38,381 | +0.42% | 8.6천 |
|---|
| 2026.03.13 | ₩38,528 | ₩38,588 | ₩37,967 | ₩38,032 | -1.29% | 4.3천 |
|---|
| 2026.03.12 | ₩38,955 | ₩38,955 | ₩38,160 | ₩38,208 | -1.92% | 1.6만 |
|---|
| 2026.03.11 | ₩39,383 | ₩39,517 | ₩39,216 | ₩39,276 | -0.27% | 1.1만 |
|---|
| 2026.03.10 | ₩39,437 | ₩39,904 | ₩39,249 | ₩39,503 | +0.17% | 3.6만 |
|---|
| 2026.03.09 | ₩38,207 | ₩39,276 | ₩38,207 | ₩39,241 | +2.71% | 1.8만 |
|---|
| 2026.03.06 | ₩38,234 | ₩38,489 | ₩37,833 | ₩38,489 | +0.67% | 3.5만 |
|---|
| 2026.03.05 | ₩39,437 | ₩39,437 | ₩38,448 | ₩38,736 | -1.78% | 2.1만 |
|---|
| 2026.03.04 | ₩39,303 | ₩39,824 | ₩39,022 | ₩39,685 | +0.97% | 4만 |
|---|
| 2026.03.03 | ₩39,169 | ₩39,356 | ₩38,715 | ₩39,022 | -0.38% | 9.9천 |
|---|
| 2026.03.02 | ₩39,597 | ₩40,105 | ₩39,597 | ₩39,951 | +0.89% | 3.4만 |
|---|
| 2026.02.27 | ₩39,570 | ₩40,131 | ₩39,570 | ₩40,131 | +1.42% | 7.8천 |
|---|
| 2026.02.26 | ₩39,717 | ₩39,811 | ₩39,156 | ₩39,795 | +0.20% | 1.8만 |
|---|
| 2026.02.25 | ₩40,425 | ₩40,746 | ₩40,065 | ₩40,065 | -0.89% | 1.1만 |
|---|
| 2026.02.24 | ₩40,091 | ₩40,424 | ₩40,091 | ₩40,278 | +0.47% | 1.1만 |
|---|
| 2026.02.23 | ₩39,757 | ₩40,158 | ₩39,558 | ₩40,038 | +0.71% | 4.2만 |
|---|
| 2026.02.20 | ₩39,664 | ₩39,902 | ₩39,396 | ₩39,737 | +0.19% | 3.6만 |
|---|
| 2026.02.19 | ₩39,717 | ₩39,951 | ₩39,470 | ₩39,931 | +0.54% | 2.8만 |
|---|
| 2026.02.18 | ₩39,744 | ₩39,931 | ₩39,717 | ₩39,904 | +0.40% | 1.1만 |
|---|
| 2026.02.17 | ₩39,303 | ₩39,824 | ₩39,303 | ₩39,744 | +1.12% | 1.4만 |
|---|
| 2026.02.13 | ₩39,076 | ₩39,837 | ₩39,076 | ₩39,328 | +0.65% | 1.3만 |
|---|
| 2026.02.12 | ₩39,010 | ₩39,249 | ₩38,822 | ₩38,941 | -0.18% | 1.2만 |
|---|
| 2026.02.11 | ₩39,183 | ₩39,370 | ₩38,715 | ₩39,351 | +0.43% | 10.7만 |
|---|
| 2026.02.10 | ₩39,610 | ₩39,653 | ₩39,156 | ₩39,172 | -1.11% | 2.5만 |
|---|
| 2026.02.09 | ₩39,664 | ₩39,690 | ₩39,367 | ₩39,660 | -0.01% | 9.1천 |
|---|
| 2026.02.06 | ₩39,062 | ₩39,731 | ₩39,062 | ₩39,677 | +1.57% | 2.7만 |
|---|
| 2026.02.05 | ₩39,263 | ₩39,771 | ₩38,448 | ₩38,571 | -1.76% | 5.4만 |
|---|
| 2026.02.04 | ₩39,503 | ₩39,503 | ₩39,049 | ₩39,383 | -0.30% | 1.2만 |
|---|
| 2026.02.03 | ₩39,356 | ₩39,771 | ₩39,049 | ₩39,268 | -0.22% | 6만 |
|---|
| 2026.02.02 | ₩38,675 | ₩39,316 | ₩38,675 | ₩39,316 | +1.66% | 4.9만 |
|---|
| 2026.01.30 | ₩39,022 | ₩39,299 | ₩38,708 | ₩38,883 | -0.36% | 3.7만 |
|---|
| 2026.01.29 | ₩39,249 | ₩39,383 | ₩39,159 | ₩39,278 | +0.07% | 3.3만 |
|---|
| 2026.01.28 | ₩39,771 | ₩39,771 | ₩39,129 | ₩39,209 | -1.41% | 4만 |
|---|
| 2026.01.27 | ₩39,650 | ₩40,091 | ₩39,650 | ₩39,797 | +0.37% | 6만 |
|---|
| 2026.01.26 | ₩39,183 | ₩39,708 | ₩39,141 | ₩39,664 | +1.23% | 9.4만 |
|---|
| 2026.01.23 | ₩40,038 | ₩40,118 | ₩39,396 | ₩39,473 | -1.41% | 1.7만 |
|---|
| 2026.01.22 | ₩39,624 | ₩40,265 | ₩39,618 | ₩40,065 | +1.11% | 3.5만 |
|---|
| 2026.01.21 | ₩38,568 | ₩39,423 | ₩38,454 | ₩39,423 | +2.22% | 1.5만 |
|---|
| 2026.01.20 | ₩37,913 | ₩38,501 | ₩37,419 | ₩38,501 | +1.55% | 2.6만 |
|---|
| 2026.01.16 | ₩38,528 | ₩38,528 | ₩38,220 | ₩38,291 | -0.61% | 1.7만 |
|---|
| 2026.01.15 | ₩38,862 | ₩38,889 | ₩38,247 | ₩38,314 | -1.41% | 6.6만 |
|---|
| 2026.01.14 | ₩38,448 | ₩38,889 | ₩38,379 | ₩38,889 | +1.15% | 4만 |
|---|
| 2026.01.13 | ₩38,541 | ₩38,541 | ₩38,152 | ₩38,408 | -0.35% | 5.1만 |
|---|
| 2026.01.12 | ₩38,822 | ₩38,822 | ₩37,960 | ₩38,421 | -1.03% | 5.9만 |
|---|
| 2026.01.09 | ₩38,982 | ₩39,209 | ₩38,636 | ₩38,728 | -0.65% | 5.7만 |
|---|
| 2026.01.08 | ₩39,236 | ₩39,330 | ₩38,298 | ₩38,625 | -1.56% | 13.8만 |
|---|
| 2026.01.07 | ₩38,581 | ₩39,986 | ₩38,581 | ₩39,477 | +2.32% | 6.7만 |
|---|
| 2026.01.06 | ₩37,619 | ₩38,367 | ₩37,619 | ₩38,301 | +1.81% | 21.3만 |
|---|
| 2026.01.05 | ₩37,980 | ₩37,980 | ₩36,978 | ₩37,508 | -1.24% | 12만 |
|---|
| 2026.01.02 | ₩38,154 | ₩38,154 | ₩37,726 | ₩37,922 | -0.61% | 7.2만 |
|---|
| 2025.12.31 | ₩38,033 | ₩38,080 | ₩37,846 | ₩37,948 | -0.22% | 2.3만 |
|---|
| 2025.12.30 | ₩38,341 | ₩38,341 | ₩37,873 | ₩37,940 | -1.05% | 1.9만 |
|---|
| 2025.12.29 | ₩38,434 | ₩38,541 | ₩38,301 | ₩38,301 | -0.35% | 3만 |
|---|
| 2025.12.26 | ₩38,942 | ₩38,942 | ₩38,528 | ₩38,629 | -0.80% | 2만 |
|---|
| 2025.12.24 | ₩38,775 | ₩38,889 | ₩38,775 | ₩38,879 | +0.27% | 1.7만 |
|---|
| 2025.12.23 | ₩38,688 | ₩38,835 | ₩38,541 | ₩38,541 | -0.38% | 3.6만 |
|---|
| 2025.12.22 | ₩38,354 | ₩38,795 | ₩38,220 | ₩38,728 | +0.98% | 4.4만 |
|---|
| 2025.12.19 | ₩37,526 | ₩38,370 | ₩37,459 | ₩38,259 | +1.96% | 2.4만 |
|---|
| 2025.12.18 | ₩37,726 | ₩37,773 | ₩37,285 | ₩37,392 | -0.89% | 3.4만 |
|---|
| 2025.12.17 | ₩38,100 | ₩38,100 | ₩37,648 | ₩37,648 | -1.19% | 1.6만 |
|---|
| 2025.12.16 | ₩37,953 | ₩37,993 | ₩37,686 | ₩37,900 | -0.14% | 2.7만 |
|---|
| 2025.12.15 | ₩38,047 | ₩38,287 | ₩37,920 | ₩38,085 | +0.10% | 6.8만 |
|---|
| 2025.12.12 | ₩38,194 | ₩38,194 | ₩37,967 | ₩38,079 | -0.30% | 1.6만 |
|---|
| 2025.12.11 | ₩37,926 | ₩38,269 | ₩37,926 | ₩38,170 | +0.64% | 1.9만 |
|---|
| 2025.12.10 | ₩37,673 | ₩37,993 | ₩37,516 | ₩37,881 | +0.55% | 2.5만 |
|---|
| 2025.12.09 | ₩38,234 | ₩38,341 | ₩37,472 | ₩37,526 | -1.85% | 2.1만 |
|---|
| 2025.12.08 | ₩38,581 | ₩38,715 | ₩38,115 | ₩38,131 | -1.17% | 1.6만 |
|---|
| 2025.12.05 | ₩38,688 | ₩38,688 | ₩38,194 | ₩38,257 | -1.12% | 4만 |
|---|
| 2025.12.04 | ₩38,341 | ₩38,568 | ₩38,100 | ₩38,414 | +0.19% | 1.7만 |
|---|
| 2025.12.03 | ₩37,713 | ₩38,448 | ₩37,713 | ₩38,434 | +1.91% | 1.8만 |
|---|
| 2025.12.02 | ₩37,940 | ₩38,073 | ₩37,677 | ₩37,698 | -0.64% | 1.8만 |
|---|
| 2025.12.01 | ₩38,434 | ₩38,595 | ₩37,900 | ₩37,937 | -1.29% | 2.7만 |
|---|
| 2025.11.28 | ₩38,955 | ₩38,955 | ₩38,648 | ₩38,808 | -0.38% | 1.5만 |
|---|
| 2025.11.26 | ₩38,635 | ₩38,887 | ₩38,421 | ₩38,782 | +0.38% | 2.1만 |
|---|
| 2025.11.25 | ₩38,234 | ₩38,434 | ₩38,033 | ₩38,434 | +0.52% | 8만 |
|---|
| 2025.11.24 | ₩37,673 | ₩37,993 | ₩37,612 | ₩37,914 | +0.64% | 2.8만 |
|---|
| 2025.11.21 | ₩36,884 | ₩37,619 | ₩36,884 | ₩37,350 | +1.26% | 1.5만 |
|---|
| 2025.11.20 | ₩37,619 | ₩37,699 | ₩36,684 | ₩36,700 | -2.44% | 7.3만 |
|---|
| 2025.11.19 | ₩37,579 | ₩37,579 | ₩36,904 | ₩37,036 | -1.44% | 2.4만 |
|---|
| 2025.11.18 | ₩37,098 | ₩37,538 | ₩36,991 | ₩37,391 | +0.79% | 4.5만 |
|---|
| 2025.11.17 | ₩36,911 | ₩37,523 | ₩36,871 | ₩37,125 | +0.58% | 3.2만 |
|---|
| 2025.11.14 | ₩36,189 | ₩37,163 | ₩36,189 | ₩36,768 | +1.60% | 2.8만 |
|---|
| 2025.11.13 | ₩36,871 | ₩37,125 | ₩36,497 | ₩36,797 | -0.20% | 3.9만 |
|---|
| 2025.11.12 | ₩36,804 | ₩37,086 | ₩36,764 | ₩36,853 | +0.13% | 5.7만 |
|---|
| 2025.11.11 | ₩35,802 | ₩36,804 | ₩35,748 | ₩36,764 | +2.69% | 5.2만 |
|---|
| 2025.11.10 | ₩35,748 | ₩35,788 | ₩35,508 | ₩35,733 | -0.04% | 6.3천 |
|---|
| 2025.11.07 | ₩35,334 | ₩35,427 | ₩34,759 | ₩35,270 | -0.18% | 2.3만 |
|---|
| 2025.11.06 | ₩35,347 | ₩35,617 | ₩35,347 | ₩35,442 | +0.27% | 1.7만 |
|---|
| 2025.11.05 | ₩35,013 | ₩35,545 | ₩35,013 | ₩35,423 | +1.17% | 4.9천 |
|---|
| 2025.11.04 | ₩34,986 | ₩35,262 | ₩34,926 | ₩34,960 | -0.08% | 2만 |
|---|
| 2025.11.03 | ₩35,601 | ₩35,601 | ₩34,746 | ₩35,254 | -0.98% | 1.2만 |
|---|
| 2025.10.31 | ₩35,307 | ₩35,764 | ₩35,307 | ₩35,695 | +1.10% | 1.8만 |
|---|
| 2025.10.30 | ₩34,813 | ₩35,561 | ₩34,773 | ₩35,313 | +1.44% | 2만 |
|---|
| 2025.10.29 | ₩35,214 | ₩35,406 | ₩34,880 | ₩35,057 | -0.44% | 7.6천 |
|---|
| 2025.10.28 | ₩35,067 | ₩35,321 | ₩34,986 | ₩35,214 | +0.42% | 1.8만 |
|---|
| 2025.10.27 | ₩34,880 | ₩35,133 | ₩34,853 | ₩35,105 | +0.65% | 2만 |
|---|
| 2025.10.24 | ₩34,505 | ₩34,733 | ₩34,479 | ₩34,557 | +0.15% | 1.9만 |
|---|
| 2025.10.23 | ₩34,412 | ₩34,412 | ₩34,238 | ₩34,318 | -0.27% | 1만 |
|---|
| 2025.10.22 | ₩34,786 | ₩34,946 | ₩34,251 | ₩34,317 | -1.35% | 1.1만 |
|---|
| 2025.10.21 | ₩34,946 | ₩35,013 | ₩34,746 | ₩34,773 | -0.50% | 1.3만 |
|---|
| 2025.10.20 | ₩34,679 | ₩35,107 | ₩34,626 | ₩35,012 | +0.96% | 2.7만 |
|---|
| 2025.10.17 | ₩34,345 | ₩34,603 | ₩34,171 | ₩34,552 | +0.60% | 1.2만 |
|---|
| 2025.10.16 | ₩34,666 | ₩35,000 | ₩34,198 | ₩34,328 | -0.98% | 2.2만 |
|---|
| 2025.10.15 | ₩34,145 | ₩34,557 | ₩34,145 | ₩34,445 | +0.88% | 2만 |
|---|
| 2025.10.14 | ₩33,583 | ₩34,078 | ₩33,410 | ₩33,916 | +0.99% | 1.6만 |
|---|
| 2025.10.13 | ₩33,730 | ₩34,011 | ₩33,650 | ₩33,838 | +0.32% | 1.9만 |
|---|
| 2025.10.10 | ₩34,118 | ₩34,118 | ₩33,650 | ₩33,698 | -1.23% | 1.6만 |
|---|