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 | ₩45,322 | ₩46,502 | ₩45,199 | ₩46,422 | +2.43% | 3.2만 |
| 2026.10.08 | ₩45,255 | ₩45,255 | ₩44,290 | ₩45,088 | -0.37% | 2.8만 |
| 2026.10.07 | ₩45,296 | ₩46,114 | ₩45,094 | ₩45,604 | +0.68% | 10.4만 |
| 2026.10.06 | ₩46,851 | ₩46,851 | ₩45,133 | ₩45,457 | -2.98% | 3.3만 |
| 2026.10.05 | ₩46,301 | ₩46,663 | ₩45,684 | ₩46,596 | +0.64% | 10만 |
| 2026.10.02 | ₩46,637 | ₩46,637 | ₩45,859 | ₩46,087 | -1.18% | 13.5만 |
| 2026.10.01 | ₩47,173 | ₩47,316 | ₩46,154 | ₩46,154 | -2.16% | 6.7만 |
| 2026.09.30 | ₩47,273 | ₩47,602 | ₩47,079 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,119 |
| -0.33% |
| 2.6만 |
| 2026.09.29 | ₩47,414 | ₩47,562 | ₩46,704 | ₩47,253 | -0.34% | 12.4만 |
|---|
| 2026.09.28 | ₩46,864 | ₩47,454 | ₩46,382 | ₩47,307 | +0.94% | 2.7만 |
|---|
| 2026.09.25 | ₩47,200 | ₩47,200 | ₩46,603 | ₩46,932 | -0.57% | 3.4만 |
|---|
| 2026.09.24 | ₩46,288 | ₩46,972 | ₩46,248 | ₩46,891 | +1.30% | 4.5만 |
|---|
| 2026.09.23 | ₩47,602 | ₩47,642 | ₩46,342 | ₩46,610 | -2.08% | 4만 |
|---|
| 2026.09.22 | ₩46,999 | ₩47,709 | ₩46,750 | ₩47,468 | +1.00% | 5.2만 |
|---|
| 2026.09.21 | ₩46,382 | ₩46,929 | ₩46,241 | ₩46,730 | +0.75% | 3.8만 |
|---|
| 2026.09.18 | ₩47,106 | ₩47,106 | ₩46,435 | ₩46,514 | -1.26% | 2.6만 |
|---|
| 2026.09.17 | ₩46,851 | ₩47,213 | ₩46,804 | ₩47,100 | +0.53% | 2.3만 |
|---|
| 2026.09.16 | ₩46,114 | ₩46,422 | ₩45,857 | ₩46,068 | -0.10% | 2만 |
|---|
| 2026.09.15 | ₩46,221 | ₩46,221 | ₩45,644 | ₩45,926 | -0.64% | 3.8만 |
|---|
| 2026.09.14 | ₩46,288 | ₩46,824 | ₩46,154 | ₩46,690 | +0.87% | 1.4만 |
|---|
| 2026.09.11 | ₩46,838 | ₩46,838 | ₩46,207 | ₩46,224 | -1.31% | 1.7만 |
|---|
| 2026.09.10 | ₩46,811 | ₩46,811 | ₩46,140 | ₩46,140 | -1.43% | 2만 |
|---|
| 2026.09.09 | ₩47,200 | ₩47,454 | ₩46,824 | ₩46,835 | -0.77% | 1.4만 |
|---|
| 2026.09.08 | ₩47,723 | ₩47,763 | ₩47,025 | ₩47,200 | -1.10% | 2.4만 |
|---|
| 2026.09.04 | ₩48,675 | ₩48,675 | ₩48,145 | ₩48,339 | -0.69% | 1.3만 |
|---|
| 2026.09.03 | ₩48,795 | ₩48,970 | ₩48,152 | ₩48,621 | -0.36% | 3.5만 |
|---|
| 2026.09.02 | ₩48,179 | ₩48,876 | ₩47,933 | ₩48,675 | +1.03% | 1.8만 |
|---|
| 2026.09.01 | ₩47,615 | ₩48,004 | ₩47,575 | ₩47,991 | +0.79% | 4만 |
|---|
| 2026.08.31 | ₩47,173 | ₩47,682 | ₩46,744 | ₩47,567 | +0.84% | 2.6만 |
|---|
| 2026.08.28 | ₩48,782 | ₩48,782 | ₩47,454 | ₩47,562 | -2.50% | 2.8만 |
|---|
| 2026.08.27 | ₩48,862 | ₩49,010 | ₩48,655 | ₩48,876 | +0.03% | 3.8만 |
|---|
| 2026.08.26 | ₩49,318 | ₩49,318 | ₩48,836 | ₩49,037 | -0.57% | 2.2만 |
|---|
| 2026.08.25 | ₩48,541 | ₩49,379 | ₩48,541 | ₩49,345 | +1.66% | 4.3만 |
|---|
| 2026.08.24 | ₩48,728 | ₩48,728 | ₩47,910 | ₩48,420 | -0.63% | 4.9만 |
|---|
| 2026.08.21 | ₩48,299 | ₩49,035 | ₩48,259 | ₩48,661 | +0.75% | 3.5만 |
|---|
| 2026.08.20 | ₩48,675 | ₩48,675 | ₩47,857 | ₩48,004 | -1.38% | 3만 |
|---|
| 2026.08.19 | ₩47,723 | ₩49,399 | ₩47,723 | ₩49,373 | +3.46% | 25.9만 |
|---|
| 2026.08.18 | ₩46,033 | ₩46,457 | ₩46,033 | ₩46,422 | +0.84% | 6.2천 |
|---|
| 2026.08.17 | ₩45,215 | ₩45,993 | ₩45,215 | ₩45,993 | +1.72% | 1만 |
|---|
| 2026.08.14 | ₩45,470 | ₩45,470 | ₩44,759 | ₩45,339 | -0.29% | 9.4천 |
|---|
| 2026.08.13 | ₩46,033 | ₩46,033 | ₩45,423 | ₩45,475 | -1.21% | 1.6만 |
|---|
| 2026.08.12 | ₩45,624 | ₩46,045 | ₩45,510 | ₩45,856 | +0.51% | 1.4만 |
|---|
| 2026.08.11 | ₩45,792 | ₩46,025 | ₩45,577 | ₩45,658 | -0.29% | 7.2천 |
|---|
| 2026.08.10 | ₩45,591 | ₩45,752 | ₩45,524 | ₩45,727 | +0.30% | 3.4만 |
|---|
| 2026.08.07 | ₩44,746 | ₩45,215 | ₩44,746 | ₩45,214 | +1.05% | 1.7만 |
|---|
| 2026.08.06 | ₩44,558 | ₩44,732 | ₩44,169 | ₩44,395 | -0.37% | 1.8만 |
|---|
| 2026.08.05 | ₩44,236 | ₩44,565 | ₩44,022 | ₩44,156 | -0.18% | 2.5만 |
|---|
| 2026.08.04 | ₩42,909 | ₩43,864 | ₩42,909 | ₩43,864 | +2.23% | 7.4천 |
|---|
| 2026.08.03 | ₩43,083 | ₩43,083 | ₩42,574 | ₩42,883 | -0.46% | 1.1만 |
|---|
| 2026.07.31 | ₩43,847 | ₩43,847 | ₩42,822 | ₩43,044 | -1.83% | 7.6천 |
|---|
| 2026.07.30 | ₩43,311 | ₩43,861 | ₩42,949 | ₩43,849 | +1.24% | 1.9만 |
|---|
| 2026.07.29 | ₩43,955 | ₩43,955 | ₩43,445 | ₩43,459 | -1.13% | 8.9천 |
|---|
| 2026.07.28 | ₩43,847 | ₩43,928 | ₩43,526 | ₩43,924 | +0.17% | 2만 |
|---|
| 2026.07.27 | ₩43,740 | ₩44,089 | ₩43,445 | ₩43,472 | -0.61% | 2.1만 |
|---|
| 2026.07.24 | ₩43,687 | ₩43,687 | ₩43,271 | ₩43,284 | -0.92% | 1.8만 |
|---|
| 2026.07.23 | ₩43,123 | ₩43,633 | ₩42,761 | ₩43,522 | +0.92% | 1.3만 |
|---|
| 2026.07.22 | ₩43,780 | ₩43,888 | ₩43,164 | ₩43,172 | -1.39% | 3만 |
|---|
| 2026.07.21 | ₩42,909 | ₩43,727 | ₩42,909 | ₩43,727 | +1.91% | 9.2천 |
|---|
| 2026.07.20 | ₩43,874 | ₩43,874 | ₩42,962 | ₩42,962 | -2.08% | 1.3만 |
|---|
| 2026.07.17 | ₩43,485 | ₩44,095 | ₩43,284 | ₩43,740 | +0.59% | 1.4만 |
|---|
| 2026.07.16 | ₩43,687 | ₩43,995 | ₩43,425 | ₩43,700 | +0.03% | 2만 |
|---|
| 2026.07.15 | ₩43,190 | ₩43,774 | ₩43,190 | ₩43,740 | +1.27% | 2.5만 |
|---|
| 2026.07.14 | ₩43,700 | ₩43,700 | ₩43,311 | ₩43,526 | -0.40% | 1.6만 |
|---|
| 2026.07.13 | ₩44,250 | ₩44,250 | ₩43,365 | ₩43,727 | -1.18% | 2.3만 |
|---|
| 2026.07.10 | ₩45,738 | ₩45,738 | ₩43,928 | ₩44,370 | -2.99% | 3.5만 |
|---|
| 2026.07.09 | ₩45,805 | ₩45,886 | ₩45,296 | ₩45,550 | -0.56% | 4.1만 |
|---|
| 2026.07.08 | ₩45,671 | ₩45,671 | ₩44,867 | ₩45,349 | -0.70% | 4.1만 |
|---|
| 2026.07.07 | ₩45,510 | ₩45,859 | ₩45,108 | ₩45,859 | +0.77% | 4.9만 |
|---|
| 2026.07.06 | ₩45,162 | ₩45,336 | ₩44,411 | ₩45,027 | -0.30% | 4.7만 |
|---|
| 2026.07.02 | ₩44,089 | ₩45,121 | ₩44,069 | ₩45,097 | +2.29% | 5.9만 |
|---|
| 2026.07.01 | ₩43,928 | ₩43,995 | ₩43,666 | ₩43,821 | -0.24% | 3.7만 |
|---|
| 2026.06.30 | ₩44,008 | ₩44,008 | ₩43,619 | ₩43,794 | -0.49% | 4.9만 |
|---|
| 2026.06.29 | ₩43,485 | ₩43,740 | ₩43,237 | ₩43,740 | +0.59% | 8.3만 |
|---|
| 2026.06.26 | ₩42,359 | ₩43,405 | ₩42,346 | ₩43,215 | +2.02% | 3만 |
|---|
| 2026.06.25 | ₩41,970 | ₩42,989 | ₩41,970 | ₩42,220 | +0.59% | 6.9만 |
|---|
| 2026.06.24 | ₩41,367 | ₩42,252 | ₩41,367 | ₩41,852 | +1.17% | 4.5만 |
|---|
| 2026.06.23 | ₩40,495 | ₩41,581 | ₩40,495 | ₩41,278 | +1.93% | 4만 |
|---|
| 2026.06.22 | ₩40,837 | ₩40,897 | ₩40,562 | ₩40,897 | +0.15% | 1.1만 |
|---|
| 2026.06.18 | ₩40,629 | ₩40,629 | ₩39,845 | ₩40,203 | -1.05% | 2.1만 |
|---|
| 2026.06.17 | ₩40,227 | ₩40,683 | ₩40,147 | ₩40,147 | -0.20% | 1만 |
|---|
| 2026.06.16 | ₩39,744 | ₩39,892 | ₩39,557 | ₩39,742 | -0.01% | 5.3천 |
|---|
| 2026.06.15 | ₩39,691 | ₩39,945 | ₩39,691 | ₩39,865 | +0.44% | 7.3천 |
|---|
| 2026.06.12 | ₩39,704 | ₩39,905 | ₩39,422 | ₩39,650 | -0.14% | 7.7천 |
|---|
| 2026.06.11 | ₩39,070 | ₩39,684 | ₩39,070 | ₩39,557 | +1.25% | 3.3천 |
|---|
| 2026.06.10 | ₩39,315 | ₩39,404 | ₩38,484 | ₩38,511 | -2.05% | 7.6천 |
|---|
| 2026.06.09 | ₩38,913 | ₩39,221 | ₩38,497 | ₩39,221 | +0.79% | 5.4천 |
|---|
| 2026.06.08 | ₩39,127 | ₩39,181 | ₩38,551 | ₩38,578 | -1.41% | 8천 |
|---|
| 2026.06.05 | ₩39,664 | ₩39,664 | ₩39,007 | ₩39,009 | -1.65% | 8.8천 |
|---|
| 2026.06.04 | ₩38,900 | ₩39,823 | ₩38,900 | ₩39,658 | +1.95% | 9.4천 |
|---|
| 2026.06.03 | ₩37,988 | ₩38,753 | ₩37,947 | ₩38,753 | +2.02% | 8.2천 |
|---|
| 2026.06.02 | ₩38,873 | ₩38,873 | ₩37,961 | ₩38,082 | -2.04% | 2.7만 |
|---|
| 2026.06.01 | ₩39,771 | ₩39,771 | ₩39,087 | ₩39,225 | -1.37% | 2.4만 |
|---|
| 2026.05.29 | ₩40,106 | ₩40,106 | ₩39,831 | ₩40,012 | -0.23% | 2.4만 |
|---|
| 2026.05.28 | ₩39,463 | ₩40,080 | ₩39,463 | ₩40,011 | +1.39% | 3.9만 |
|---|
| 2026.05.27 | ₩39,490 | ₩39,945 | ₩39,490 | ₩39,587 | +0.25% | 1.7만 |
|---|
| 2026.05.26 | ₩39,624 | ₩39,624 | ₩39,389 | ₩39,422 | -0.51% | 2.9만 |
|---|
| 2026.05.22 | ₩39,396 | ₩39,707 | ₩39,262 | ₩39,323 | -0.18% | 5.4만 |
|---|
| 2026.05.21 | ₩38,886 | ₩39,476 | ₩38,780 | ₩39,396 | +1.31% | 2.9만 |
|---|
| 2026.05.20 | ₩38,377 | ₩39,101 | ₩38,377 | ₩39,074 | +1.82% | 5.3천 |
|---|
| 2026.05.19 | ₩37,988 | ₩38,370 | ₩37,746 | ₩38,149 | +0.42% | 8.7천 |
|---|
| 2026.05.18 | ₩38,765 | ₩38,765 | ₩38,122 | ₩38,122 | -1.66% | 1.7만 |
|---|
| 2026.05.15 | ₩39,811 | ₩39,811 | ₩38,826 | ₩38,889 | -2.32% | 1.8만 |
|---|
| 2026.05.14 | ₩40,334 | ₩40,334 | ₩39,825 | ₩39,892 | -1.10% | 2.2만 |
|---|
| 2026.05.13 | ₩39,999 | ₩40,294 | ₩39,744 | ₩40,173 | +0.44% | 2.4만 |
|---|
| 2026.05.12 | ₩39,557 | ₩40,000 | ₩39,543 | ₩40,000 | +1.12% | 1.2만 |
|---|
| 2026.05.11 | ₩39,516 | ₩40,173 | ₩39,409 | ₩39,550 | +0.08% | 1.4만 |
|---|
| 2026.05.08 | ₩39,502 | ₩39,630 | ₩39,342 | ₩39,502 | 0.00% | 7.5천 |
|---|
| 2026.05.07 | ₩40,200 | ₩40,200 | ₩39,034 | ₩39,409 | -1.97% | 2.1만 |
|---|
| 2026.05.06 | ₩39,785 | ₩40,267 | ₩39,671 | ₩40,263 | +1.20% | 1.2만 |
|---|
| 2026.05.05 | ₩39,637 | ₩39,637 | ₩39,060 | ₩39,463 | -0.44% | 1.5만 |
|---|
| 2026.05.04 | ₩38,537 | ₩39,396 | ₩38,537 | ₩39,396 | +2.23% | 2만 |
|---|
| 2026.05.01 | ₩38,913 | ₩38,913 | ₩38,578 | ₩38,669 | -0.63% | 2.5만 |
|---|
| 2026.04.30 | ₩38,417 | ₩39,127 | ₩38,417 | ₩39,101 | +1.78% | 8.9천 |
|---|
| 2026.04.29 | ₩38,618 | ₩38,752 | ₩38,055 | ₩38,348 | -0.70% | 1.2만 |
|---|
| 2026.04.28 | ₩39,422 | ₩39,436 | ₩38,804 | ₩38,855 | -1.44% | 1만 |
|---|
| 2026.04.27 | ₩39,530 | ₩39,785 | ₩39,127 | ₩39,195 | -0.85% | 1만 |
|---|
| 2026.04.24 | ₩39,717 | ₩39,717 | ₩39,056 | ₩39,338 | -0.96% | 1.5만 |
|---|
| 2026.04.23 | ₩40,187 | ₩40,227 | ₩39,603 | ₩39,770 | -1.04% | 1만 |
|---|
| 2026.04.22 | ₩40,777 | ₩40,777 | ₩40,147 | ₩40,341 | -1.07% | 6.1만 |
|---|
| 2026.04.21 | ₩40,804 | ₩40,804 | ₩40,167 | ₩40,290 | -1.26% | 8.6천 |
|---|
| 2026.04.20 | ₩40,857 | ₩40,897 | ₩40,655 | ₩40,655 | -0.50% | 1.7만 |
|---|
| 2026.04.17 | ₩40,723 | ₩40,897 | ₩40,643 | ₩40,868 | +0.36% | 2.4만 |
|---|
| 2026.04.16 | ₩40,549 | ₩40,549 | ₩40,093 | ₩40,212 | -0.83% | 1.2만 |
|---|
| 2026.04.15 | ₩40,468 | ₩40,562 | ₩40,133 | ₩40,501 | +0.08% | 2.6만 |
|---|
| 2026.04.14 | ₩39,691 | ₩40,495 | ₩39,691 | ₩40,425 | +1.85% | 1.4만 |
|---|
| 2026.04.13 | ₩39,020 | ₩39,704 | ₩39,020 | ₩39,637 | +1.58% | 9천 |
|---|
| 2026.04.10 | ₩39,704 | ₩39,704 | ₩38,859 | ₩38,979 | -1.83% | 1.7만 |
|---|
| 2026.04.09 | ₩39,248 | ₩39,731 | ₩39,195 | ₩39,621 | +0.95% | 1.4만 |
|---|
| 2026.04.08 | ₩39,758 | ₩39,758 | ₩39,208 | ₩39,452 | -0.77% | 3.4만 |
|---|
| 2026.04.07 | ₩38,752 | ₩38,765 | ₩38,149 | ₩38,716 | -0.09% | 1.3만 |
|---|
| 2026.04.06 | ₩38,967 | ₩39,141 | ₩38,806 | ₩38,816 | -0.39% | 3.6만 |
|---|
| 2026.04.02 | ₩38,336 | ₩39,221 | ₩38,336 | ₩38,995 | +1.72% | 8.4만 |
|---|
| 2026.04.01 | ₩39,168 | ₩39,557 | ₩39,094 | ₩39,168 | 0.00% | 6.4만 |
|---|
| 2026.03.31 | ₩37,813 | ₩38,900 | ₩37,813 | ₩38,873 | +2.80% | 1.3만 |
|---|
| 2026.03.30 | ₩37,116 | ₩37,451 | ₩37,116 | ₩37,215 | +0.27% | 5만 |
|---|
| 2026.03.27 | ₩38,001 | ₩38,001 | ₩36,955 | ₩36,998 | -2.64% | 2만 |
|---|
| 2026.03.26 | ₩37,787 | ₩38,323 | ₩37,787 | ₩38,108 | +0.85% | 3.8만 |
|---|
| 2026.03.25 | ₩38,269 | ₩38,444 | ₩38,078 | ₩38,162 | -0.28% | 1.3만 |
|---|
| 2026.03.24 | ₩37,250 | ₩37,304 | ₩36,821 | ₩37,207 | -0.12% | 1.6만 |
|---|
| 2026.03.23 | ₩37,572 | ₩37,901 | ₩37,486 | ₩37,486 | -0.23% | 8.1천 |
|---|
| 2026.03.20 | ₩37,961 | ₩38,139 | ₩37,171 | ₩37,321 | -1.68% | 8.6천 |
|---|
| 2026.03.19 | ₩37,545 | ₩38,135 | ₩37,545 | ₩37,921 | +1.00% | 1.6만 |
|---|
| 2026.03.18 | ₩38,551 | ₩38,551 | ₩37,713 | ₩37,781 | -2.00% | 1.2만 |
|---|
| 2026.03.17 | ₩38,551 | ₩38,832 | ₩38,524 | ₩38,546 | -0.01% | 4.3천 |
|---|
| 2026.03.16 | ₩38,350 | ₩38,779 | ₩38,350 | ₩38,511 | +0.42% | 8.6천 |
|---|
| 2026.03.13 | ₩38,658 | ₩38,718 | ₩38,095 | ₩38,161 | -1.29% | 4.3천 |
|---|
| 2026.03.12 | ₩39,087 | ₩39,087 | ₩38,289 | ₩38,338 | -1.92% | 1.6만 |
|---|
| 2026.03.11 | ₩39,516 | ₩39,650 | ₩39,349 | ₩39,409 | -0.27% | 1.1만 |
|---|
| 2026.03.10 | ₩39,570 | ₩40,039 | ₩39,382 | ₩39,637 | +0.17% | 3.6만 |
|---|
| 2026.03.09 | ₩38,336 | ₩39,409 | ₩38,336 | ₩39,374 | +2.71% | 1.8만 |
|---|
| 2026.03.06 | ₩38,363 | ₩38,619 | ₩37,961 | ₩38,619 | +0.67% | 3.5만 |
|---|
| 2026.03.05 | ₩39,570 | ₩39,570 | ₩38,578 | ₩38,867 | -1.78% | 2.1만 |
|---|
| 2026.03.04 | ₩39,436 | ₩39,959 | ₩39,154 | ₩39,819 | +0.97% | 4만 |
|---|
| 2026.03.03 | ₩39,302 | ₩39,490 | ₩38,846 | ₩39,154 | -0.38% | 9.9천 |
|---|
| 2026.03.02 | ₩39,731 | ₩40,240 | ₩39,731 | ₩40,086 | +0.89% | 3.4만 |
|---|
| 2026.02.27 | ₩39,704 | ₩40,267 | ₩39,704 | ₩40,267 | +1.42% | 7.8천 |
|---|
| 2026.02.26 | ₩39,852 | ₩39,945 | ₩39,288 | ₩39,929 | +0.20% | 1.8만 |
|---|
| 2026.02.25 | ₩40,562 | ₩40,884 | ₩40,200 | ₩40,200 | -0.89% | 1.1만 |
|---|
| 2026.02.24 | ₩40,227 | ₩40,561 | ₩40,227 | ₩40,415 | +0.47% | 1.1만 |
|---|
| 2026.02.23 | ₩39,892 | ₩40,294 | ₩39,692 | ₩40,173 | +0.71% | 4.2만 |
|---|
| 2026.02.20 | ₩39,798 | ₩40,037 | ₩39,530 | ₩39,872 | +0.19% | 3.6만 |
|---|
| 2026.02.19 | ₩39,852 | ₩40,086 | ₩39,603 | ₩40,066 | +0.54% | 2.8만 |
|---|
| 2026.02.18 | ₩39,878 | ₩40,066 | ₩39,852 | ₩40,039 | +0.40% | 1.1만 |
|---|
| 2026.02.17 | ₩39,436 | ₩39,959 | ₩39,436 | ₩39,878 | +1.12% | 1.4만 |
|---|
| 2026.02.13 | ₩39,208 | ₩39,972 | ₩39,208 | ₩39,461 | +0.65% | 1.3만 |
|---|
| 2026.02.12 | ₩39,142 | ₩39,382 | ₩38,953 | ₩39,072 | -0.18% | 1.2만 |
|---|
| 2026.02.11 | ₩39,315 | ₩39,503 | ₩38,846 | ₩39,484 | +0.43% | 10.7만 |
|---|
| 2026.02.10 | ₩39,744 | ₩39,787 | ₩39,288 | ₩39,304 | -1.11% | 2.5만 |
|---|
| 2026.02.09 | ₩39,798 | ₩39,825 | ₩39,500 | ₩39,794 | -0.01% | 9.1천 |
|---|
| 2026.02.06 | ₩39,195 | ₩39,865 | ₩39,195 | ₩39,811 | +1.57% | 2.7만 |
|---|
| 2026.02.05 | ₩39,396 | ₩39,905 | ₩38,578 | ₩38,701 | -1.76% | 5.4만 |
|---|
| 2026.02.04 | ₩39,637 | ₩39,637 | ₩39,181 | ₩39,516 | -0.30% | 1.2만 |
|---|
| 2026.02.03 | ₩39,490 | ₩39,905 | ₩39,181 | ₩39,401 | -0.22% | 6만 |
|---|
| 2026.02.02 | ₩38,806 | ₩39,449 | ₩38,806 | ₩39,449 | +1.66% | 4.9만 |
|---|
| 2026.01.30 | ₩39,154 | ₩39,432 | ₩38,839 | ₩39,015 | -0.36% | 3.7만 |
|---|
| 2026.01.29 | ₩39,382 | ₩39,516 | ₩39,291 | ₩39,410 | +0.07% | 3.3만 |
|---|
| 2026.01.28 | ₩39,905 | ₩39,905 | ₩39,262 | ₩39,342 | -1.41% | 4만 |
|---|
| 2026.01.27 | ₩39,785 | ₩40,227 | ₩39,785 | ₩39,932 | +0.37% | 6만 |
|---|
| 2026.01.26 | ₩39,315 | ₩39,842 | ₩39,274 | ₩39,798 | +1.23% | 9.4만 |
|---|
| 2026.01.23 | ₩40,173 | ₩40,254 | ₩39,530 | ₩39,606 | -1.41% | 1.7만 |
|---|
| 2026.01.22 | ₩39,758 | ₩40,401 | ₩39,752 | ₩40,200 | +1.11% | 3.5만 |
|---|
| 2026.01.21 | ₩38,698 | ₩39,557 | ₩38,584 | ₩39,557 | +2.22% | 1.5만 |
|---|
| 2026.01.20 | ₩38,041 | ₩38,631 | ₩37,545 | ₩38,631 | +1.55% | 2.6만 |
|---|
| 2026.01.16 | ₩38,658 | ₩38,658 | ₩38,350 | ₩38,421 | -0.61% | 1.7만 |
|---|
| 2026.01.15 | ₩38,993 | ₩39,020 | ₩38,377 | ₩38,444 | -1.41% | 6.6만 |
|---|
| 2026.01.14 | ₩38,578 | ₩39,020 | ₩38,509 | ₩39,020 | +1.15% | 4만 |
|---|
| 2026.01.13 | ₩38,672 | ₩38,672 | ₩38,281 | ₩38,537 | -0.35% | 5.1만 |
|---|
| 2026.01.12 | ₩38,953 | ₩38,953 | ₩38,088 | ₩38,551 | -1.03% | 5.9만 |
|---|
| 2026.01.09 | ₩39,114 | ₩39,342 | ₩38,767 | ₩38,859 | -0.65% | 5.7만 |
|---|
| 2026.01.08 | ₩39,369 | ₩39,463 | ₩38,428 | ₩38,756 | -1.56% | 13.8만 |
|---|
| 2026.01.07 | ₩38,712 | ₩40,121 | ₩38,712 | ₩39,610 | +2.32% | 6.7만 |
|---|
| 2026.01.06 | ₩37,746 | ₩38,497 | ₩37,746 | ₩38,430 | +1.81% | 21.3만 |
|---|
| 2026.01.05 | ₩38,108 | ₩38,108 | ₩37,103 | ₩37,635 | -1.24% | 12만 |
|---|
| 2026.01.02 | ₩38,283 | ₩38,283 | ₩37,854 | ₩38,051 | -0.61% | 7.2만 |
|---|
| 2025.12.31 | ₩38,162 | ₩38,209 | ₩37,974 | ₩38,076 | -0.22% | 2.3만 |
|---|
| 2025.12.30 | ₩38,470 | ₩38,470 | ₩38,001 | ₩38,068 | -1.05% | 1.9만 |
|---|
| 2025.12.29 | ₩38,564 | ₩38,672 | ₩38,430 | ₩38,430 | -0.35% | 3만 |
|---|
| 2025.12.26 | ₩39,074 | ₩39,074 | ₩38,658 | ₩38,760 | -0.80% | 2만 |
|---|
| 2025.12.24 | ₩38,906 | ₩39,020 | ₩38,906 | ₩39,011 | +0.27% | 1.7만 |
|---|
| 2025.12.23 | ₩38,819 | ₩38,967 | ₩38,672 | ₩38,672 | -0.38% | 3.6만 |
|---|
| 2025.12.22 | ₩38,484 | ₩38,926 | ₩38,350 | ₩38,859 | +0.98% | 4.4만 |
|---|
| 2025.12.19 | ₩37,652 | ₩38,500 | ₩37,585 | ₩38,389 | +1.96% | 2.4만 |
|---|
| 2025.12.18 | ₩37,854 | ₩37,901 | ₩37,411 | ₩37,518 | -0.89% | 3.4만 |
|---|
| 2025.12.17 | ₩38,229 | ₩38,229 | ₩37,776 | ₩37,776 | -1.19% | 1.6만 |
|---|
| 2025.12.16 | ₩38,082 | ₩38,122 | ₩37,813 | ₩38,028 | -0.14% | 2.7만 |
|---|
| 2025.12.15 | ₩38,175 | ₩38,417 | ₩38,048 | ₩38,214 | +0.10% | 6.8만 |
|---|
| 2025.12.12 | ₩38,323 | ₩38,323 | ₩38,095 | ₩38,208 | -0.30% | 1.6만 |
|---|
| 2025.12.11 | ₩38,055 | ₩38,398 | ₩38,055 | ₩38,299 | +0.64% | 1.9만 |
|---|
| 2025.12.10 | ₩37,800 | ₩38,122 | ₩37,643 | ₩38,009 | +0.55% | 2.5만 |
|---|
| 2025.12.09 | ₩38,363 | ₩38,470 | ₩37,599 | ₩37,652 | -1.85% | 2.1만 |
|---|
| 2025.12.08 | ₩38,712 | ₩38,846 | ₩38,244 | ₩38,260 | -1.17% | 1.6만 |
|---|
| 2025.12.05 | ₩38,819 | ₩38,819 | ₩38,323 | ₩38,386 | -1.12% | 4만 |
|---|
| 2025.12.04 | ₩38,470 | ₩38,698 | ₩38,229 | ₩38,544 | +0.19% | 1.7만 |
|---|
| 2025.12.03 | ₩37,840 | ₩38,578 | ₩37,840 | ₩38,564 | +1.91% | 1.8만 |
|---|
| 2025.12.02 | ₩38,068 | ₩38,202 | ₩37,804 | ₩37,825 | -0.64% | 1.8만 |
|---|
| 2025.12.01 | ₩38,564 | ₩38,725 | ₩38,028 | ₩38,065 | -1.29% | 2.7만 |
|---|
| 2025.11.28 | ₩39,087 | ₩39,087 | ₩38,779 | ₩38,940 | -0.38% | 1.5만 |
|---|
| 2025.11.26 | ₩38,765 | ₩39,019 | ₩38,551 | ₩38,913 | +0.38% | 2.1만 |
|---|
| 2025.11.25 | ₩38,363 | ₩38,564 | ₩38,162 | ₩38,564 | +0.52% | 8만 |
|---|
| 2025.11.24 | ₩37,800 | ₩38,122 | ₩37,740 | ₩38,043 | +0.64% | 2.8만 |
|---|
| 2025.11.21 | ₩37,009 | ₩37,746 | ₩37,009 | ₩37,477 | +1.26% | 1.5만 |
|---|
| 2025.11.20 | ₩37,746 | ₩37,827 | ₩36,808 | ₩36,824 | -2.44% | 7.3만 |
|---|
| 2025.11.19 | ₩37,706 | ₩37,706 | ₩37,029 | ₩37,162 | -1.44% | 2.4만 |
|---|
| 2025.11.18 | ₩37,223 | ₩37,665 | ₩37,116 | ₩37,517 | +0.79% | 4.5만 |
|---|
| 2025.11.17 | ₩37,036 | ₩37,650 | ₩36,995 | ₩37,250 | +0.58% | 3.2만 |
|---|
| 2025.11.14 | ₩36,312 | ₩37,289 | ₩36,312 | ₩36,892 | +1.60% | 2.8만 |
|---|
| 2025.11.13 | ₩36,995 | ₩37,250 | ₩36,620 | ₩36,922 | -0.20% | 3.9만 |
|---|
| 2025.11.12 | ₩36,928 | ₩37,211 | ₩36,888 | ₩36,978 | +0.13% | 5.7만 |
|---|
| 2025.11.11 | ₩35,923 | ₩36,928 | ₩35,869 | ₩36,888 | +2.69% | 5.2만 |
|---|
| 2025.11.10 | ₩35,869 | ₩35,909 | ₩35,628 | ₩35,854 | -0.04% | 6.3천 |
|---|
| 2025.11.07 | ₩35,453 | ₩35,547 | ₩34,877 | ₩35,389 | -0.18% | 2.3만 |
|---|
| 2025.11.06 | ₩35,467 | ₩35,738 | ₩35,467 | ₩35,562 | +0.27% | 1.7만 |
|---|
| 2025.11.05 | ₩35,132 | ₩35,665 | ₩35,132 | ₩35,543 | +1.17% | 4.9천 |
|---|
| 2025.11.04 | ₩35,105 | ₩35,381 | ₩35,044 | ₩35,078 | -0.08% | 2만 |
|---|
| 2025.11.03 | ₩35,722 | ₩35,722 | ₩34,863 | ₩35,373 | -0.98% | 1.2만 |
|---|
| 2025.10.31 | ₩35,427 | ₩35,885 | ₩35,427 | ₩35,815 | +1.10% | 1.8만 |
|---|
| 2025.10.30 | ₩34,930 | ₩35,681 | ₩34,890 | ₩35,432 | +1.44% | 2만 |
|---|
| 2025.10.29 | ₩35,333 | ₩35,526 | ₩34,997 | ₩35,176 | -0.44% | 7.6천 |
|---|
| 2025.10.28 | ₩35,185 | ₩35,440 | ₩35,105 | ₩35,333 | +0.42% | 1.8만 |
|---|
| 2025.10.27 | ₩34,997 | ₩35,252 | ₩34,971 | ₩35,224 | +0.65% | 2만 |
|---|
| 2025.10.24 | ₩34,622 | ₩34,850 | ₩34,595 | ₩34,674 | +0.15% | 1.9만 |
|---|
| 2025.10.23 | ₩34,528 | ₩34,528 | ₩34,354 | ₩34,434 | -0.27% | 1만 |
|---|
| 2025.10.22 | ₩34,904 | ₩35,065 | ₩34,367 | ₩34,433 | -1.35% | 1.1만 |
|---|
| 2025.10.21 | ₩35,065 | ₩35,132 | ₩34,863 | ₩34,890 | -0.50% | 1.3만 |
|---|
| 2025.10.20 | ₩34,796 | ₩35,225 | ₩34,743 | ₩35,130 | +0.96% | 2.7만 |
|---|
| 2025.10.17 | ₩34,461 | ₩34,720 | ₩34,287 | ₩34,669 | +0.60% | 1.2만 |
|---|
| 2025.10.16 | ₩34,783 | ₩35,118 | ₩34,314 | ₩34,444 | -0.98% | 2.2만 |
|---|
| 2025.10.15 | ₩34,260 | ₩34,674 | ₩34,260 | ₩34,562 | +0.88% | 2만 |
|---|
| 2025.10.14 | ₩33,697 | ₩34,193 | ₩33,523 | ₩34,031 | +0.99% | 1.6만 |
|---|
| 2025.10.13 | ₩33,844 | ₩34,126 | ₩33,764 | ₩33,953 | +0.32% | 1.9만 |
|---|
| 2025.10.10 | ₩34,233 | ₩34,233 | ₩33,764 | ₩33,812 | -1.23% | 1.6만 |
|---|