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 | ₩45,088 | ₩46,262 | ₩44,965 | ₩46,182 | +2.43% | 3.2만 |
| 2026.10.08 | ₩45,021 | ₩45,021 | ₩44,061 | ₩44,855 | -0.37% | 2.8만 |
| 2026.10.07 | ₩45,062 | ₩45,875 | ₩44,861 | ₩45,368 | +0.68% | 10.4만 |
| 2026.10.06 | ₩46,609 | ₩46,609 | ₩44,900 | ₩45,222 | -2.98% | 3.3만 |
| 2026.10.05 | ₩46,062 | ₩46,422 | ₩45,448 | ₩46,355 | +0.64% | 10만 |
| 2026.10.02 | ₩46,395 | ₩46,395 | ₩45,622 | ₩45,849 | -1.18% | 13.5만 |
| 2026.10.01 | ₩46,929 | ₩47,072 | ₩45,915 | ₩45,915 | -2.16% | 6.7만 |
| 2026.09.30 | ₩47,029 | ₩47,356 | ₩46,836 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,876 |
| -0.33% |
| 2.6만 |
| 2026.09.29 | ₩47,169 | ₩47,316 | ₩46,462 | ₩47,009 | -0.34% | 12.4만 |
|---|
| 2026.09.28 | ₩46,622 | ₩47,209 | ₩46,142 | ₩47,062 | +0.94% | 2.7만 |
|---|
| 2026.09.25 | ₩46,956 | ₩46,956 | ₩46,362 | ₩46,689 | -0.57% | 3.4만 |
|---|
| 2026.09.24 | ₩46,049 | ₩46,729 | ₩46,009 | ₩46,649 | +1.30% | 4.5만 |
|---|
| 2026.09.23 | ₩47,356 | ₩47,396 | ₩46,102 | ₩46,369 | -2.08% | 4만 |
|---|
| 2026.09.22 | ₩46,756 | ₩47,463 | ₩46,509 | ₩47,223 | +1.00% | 5.2만 |
|---|
| 2026.09.21 | ₩46,142 | ₩46,686 | ₩46,002 | ₩46,489 | +0.75% | 3.8만 |
|---|
| 2026.09.18 | ₩46,862 | ₩46,862 | ₩46,195 | ₩46,274 | -1.26% | 2.6만 |
|---|
| 2026.09.17 | ₩46,609 | ₩46,969 | ₩46,562 | ₩46,857 | +0.53% | 2.3만 |
|---|
| 2026.09.16 | ₩45,875 | ₩46,182 | ₩45,620 | ₩45,830 | -0.10% | 2만 |
|---|
| 2026.09.15 | ₩45,982 | ₩45,982 | ₩45,408 | ₩45,688 | -0.64% | 3.8만 |
|---|
| 2026.09.14 | ₩46,049 | ₩46,582 | ₩45,915 | ₩46,449 | +0.87% | 1.4만 |
|---|
| 2026.09.11 | ₩46,596 | ₩46,596 | ₩45,969 | ₩45,985 | -1.31% | 1.7만 |
|---|
| 2026.09.10 | ₩46,569 | ₩46,569 | ₩45,902 | ₩45,902 | -1.43% | 2만 |
|---|
| 2026.09.09 | ₩46,956 | ₩47,209 | ₩46,582 | ₩46,593 | -0.77% | 1.4만 |
|---|
| 2026.09.08 | ₩47,476 | ₩47,516 | ₩46,782 | ₩46,956 | -1.10% | 2.4만 |
|---|
| 2026.09.04 | ₩48,423 | ₩48,423 | ₩47,896 | ₩48,090 | -0.69% | 1.3만 |
|---|
| 2026.09.03 | ₩48,543 | ₩48,717 | ₩47,903 | ₩48,370 | -0.36% | 3.5만 |
|---|
| 2026.09.02 | ₩47,930 | ₩48,623 | ₩47,685 | ₩48,423 | +1.03% | 1.8만 |
|---|
| 2026.09.01 | ₩47,369 | ₩47,756 | ₩47,329 | ₩47,743 | +0.79% | 4만 |
|---|
| 2026.08.31 | ₩46,929 | ₩47,436 | ₩46,502 | ₩47,321 | +0.84% | 2.6만 |
|---|
| 2026.08.28 | ₩48,530 | ₩48,530 | ₩47,209 | ₩47,316 | -2.50% | 2.8만 |
|---|
| 2026.08.27 | ₩48,610 | ₩48,757 | ₩48,403 | ₩48,623 | +0.03% | 3.8만 |
|---|
| 2026.08.26 | ₩49,063 | ₩49,063 | ₩48,583 | ₩48,783 | -0.57% | 2.2만 |
|---|
| 2026.08.25 | ₩48,290 | ₩49,123 | ₩48,290 | ₩49,090 | +1.66% | 4.3만 |
|---|
| 2026.08.24 | ₩48,476 | ₩48,476 | ₩47,663 | ₩48,170 | -0.63% | 4.9만 |
|---|
| 2026.08.21 | ₩48,050 | ₩48,782 | ₩48,010 | ₩48,410 | +0.75% | 3.5만 |
|---|
| 2026.08.20 | ₩48,423 | ₩48,423 | ₩47,609 | ₩47,756 | -1.38% | 3만 |
|---|
| 2026.08.19 | ₩47,476 | ₩49,143 | ₩47,476 | ₩49,118 | +3.46% | 25.9만 |
|---|
| 2026.08.18 | ₩45,795 | ₩46,217 | ₩45,795 | ₩46,182 | +0.84% | 6.2천 |
|---|
| 2026.08.17 | ₩44,981 | ₩45,755 | ₩44,981 | ₩45,755 | +1.72% | 1만 |
|---|
| 2026.08.14 | ₩45,235 | ₩45,235 | ₩44,528 | ₩45,104 | -0.29% | 9.4천 |
|---|
| 2026.08.13 | ₩45,795 | ₩45,795 | ₩45,188 | ₩45,240 | -1.21% | 1.6만 |
|---|
| 2026.08.12 | ₩45,388 | ₩45,807 | ₩45,275 | ₩45,619 | +0.51% | 1.4만 |
|---|
| 2026.08.11 | ₩45,555 | ₩45,787 | ₩45,342 | ₩45,422 | -0.29% | 7.2천 |
|---|
| 2026.08.10 | ₩45,355 | ₩45,515 | ₩45,288 | ₩45,491 | +0.30% | 3.4만 |
|---|
| 2026.08.07 | ₩44,515 | ₩44,981 | ₩44,515 | ₩44,980 | +1.05% | 1.7만 |
|---|
| 2026.08.06 | ₩44,328 | ₩44,501 | ₩43,941 | ₩44,165 | -0.37% | 1.8만 |
|---|
| 2026.08.05 | ₩44,008 | ₩44,334 | ₩43,794 | ₩43,928 | -0.18% | 2.5만 |
|---|
| 2026.08.04 | ₩42,687 | ₩43,637 | ₩42,687 | ₩43,637 | +2.23% | 7.4천 |
|---|
| 2026.08.03 | ₩42,860 | ₩42,860 | ₩42,354 | ₩42,662 | -0.46% | 1.1만 |
|---|
| 2026.07.31 | ₩43,621 | ₩43,621 | ₩42,600 | ₩42,822 | -1.83% | 7.6천 |
|---|
| 2026.07.30 | ₩43,087 | ₩43,634 | ₩42,727 | ₩43,622 | +1.24% | 1.9만 |
|---|
| 2026.07.29 | ₩43,728 | ₩43,728 | ₩43,221 | ₩43,234 | -1.13% | 8.9천 |
|---|
| 2026.07.28 | ₩43,621 | ₩43,701 | ₩43,301 | ₩43,697 | +0.17% | 2만 |
|---|
| 2026.07.27 | ₩43,514 | ₩43,861 | ₩43,221 | ₩43,247 | -0.61% | 2.1만 |
|---|
| 2026.07.24 | ₩43,461 | ₩43,461 | ₩43,047 | ₩43,061 | -0.92% | 1.8만 |
|---|
| 2026.07.23 | ₩42,900 | ₩43,407 | ₩42,540 | ₩43,297 | +0.92% | 1.3만 |
|---|
| 2026.07.22 | ₩43,554 | ₩43,661 | ₩42,940 | ₩42,948 | -1.39% | 3만 |
|---|
| 2026.07.21 | ₩42,687 | ₩43,501 | ₩42,687 | ₩43,501 | +1.91% | 9.2천 |
|---|
| 2026.07.20 | ₩43,648 | ₩43,648 | ₩42,740 | ₩42,740 | -2.08% | 1.3만 |
|---|
| 2026.07.17 | ₩43,261 | ₩43,868 | ₩43,061 | ₩43,514 | +0.59% | 1.4만 |
|---|
| 2026.07.16 | ₩43,461 | ₩43,768 | ₩43,201 | ₩43,474 | +0.03% | 2만 |
|---|
| 2026.07.15 | ₩42,967 | ₩43,547 | ₩42,967 | ₩43,514 | +1.27% | 2.5만 |
|---|
| 2026.07.14 | ₩43,474 | ₩43,474 | ₩43,087 | ₩43,301 | -0.40% | 1.6만 |
|---|
| 2026.07.13 | ₩44,021 | ₩44,021 | ₩43,141 | ₩43,501 | -1.18% | 2.3만 |
|---|
| 2026.07.10 | ₩45,502 | ₩45,502 | ₩43,701 | ₩44,141 | -2.99% | 3.5만 |
|---|
| 2026.07.09 | ₩45,568 | ₩45,648 | ₩45,062 | ₩45,315 | -0.56% | 4.1만 |
|---|
| 2026.07.08 | ₩45,435 | ₩45,435 | ₩44,635 | ₩45,115 | -0.70% | 4.1만 |
|---|
| 2026.07.07 | ₩45,275 | ₩45,622 | ₩44,875 | ₩45,622 | +0.77% | 4.9만 |
|---|
| 2026.07.06 | ₩44,928 | ₩45,102 | ₩44,181 | ₩44,795 | -0.30% | 4.7만 |
|---|
| 2026.07.02 | ₩43,861 | ₩44,888 | ₩43,841 | ₩44,864 | +2.29% | 5.9만 |
|---|
| 2026.07.01 | ₩43,701 | ₩43,768 | ₩43,441 | ₩43,594 | -0.24% | 3.7만 |
|---|
| 2026.06.30 | ₩43,781 | ₩43,781 | ₩43,394 | ₩43,567 | -0.49% | 4.9만 |
|---|
| 2026.06.29 | ₩43,261 | ₩43,514 | ₩43,014 | ₩43,514 | +0.59% | 8.3만 |
|---|
| 2026.06.26 | ₩42,140 | ₩43,181 | ₩42,127 | ₩42,991 | +2.02% | 3만 |
|---|
| 2026.06.25 | ₩41,753 | ₩42,767 | ₩41,753 | ₩42,001 | +0.59% | 6.9만 |
|---|
| 2026.06.24 | ₩41,153 | ₩42,033 | ₩41,153 | ₩41,636 | +1.17% | 4.5만 |
|---|
| 2026.06.23 | ₩40,286 | ₩41,366 | ₩40,286 | ₩41,065 | +1.93% | 4만 |
|---|
| 2026.06.22 | ₩40,626 | ₩40,686 | ₩40,353 | ₩40,686 | +0.15% | 1.1만 |
|---|
| 2026.06.18 | ₩40,419 | ₩40,419 | ₩39,639 | ₩39,995 | -1.05% | 2.1만 |
|---|
| 2026.06.17 | ₩40,019 | ₩40,473 | ₩39,939 | ₩39,939 | -0.20% | 1만 |
|---|
| 2026.06.16 | ₩39,539 | ₩39,686 | ₩39,352 | ₩39,536 | -0.01% | 5.3천 |
|---|
| 2026.06.15 | ₩39,486 | ₩39,739 | ₩39,486 | ₩39,659 | +0.44% | 7.3천 |
|---|
| 2026.06.12 | ₩39,499 | ₩39,699 | ₩39,219 | ₩39,445 | -0.14% | 7.7천 |
|---|
| 2026.06.11 | ₩38,868 | ₩39,479 | ₩38,868 | ₩39,352 | +1.25% | 3.3천 |
|---|
| 2026.06.10 | ₩39,112 | ₩39,200 | ₩38,285 | ₩38,312 | -2.05% | 7.6천 |
|---|
| 2026.06.09 | ₩38,712 | ₩39,019 | ₩38,298 | ₩39,019 | +0.79% | 5.4천 |
|---|
| 2026.06.08 | ₩38,925 | ₩38,979 | ₩38,352 | ₩38,378 | -1.41% | 8천 |
|---|
| 2026.06.05 | ₩39,459 | ₩39,459 | ₩38,805 | ₩38,808 | -1.65% | 8.8천 |
|---|
| 2026.06.04 | ₩38,698 | ₩39,618 | ₩38,698 | ₩39,453 | +1.95% | 9.4천 |
|---|
| 2026.06.03 | ₩37,791 | ₩38,553 | ₩37,751 | ₩38,553 | +2.02% | 8.2천 |
|---|
| 2026.06.02 | ₩38,672 | ₩38,672 | ₩37,765 | ₩37,885 | -2.04% | 2.7만 |
|---|
| 2026.06.01 | ₩39,566 | ₩39,566 | ₩38,885 | ₩39,023 | -1.37% | 2.4만 |
|---|
| 2026.05.29 | ₩39,899 | ₩39,899 | ₩39,626 | ₩39,806 | -0.23% | 2.4만 |
|---|
| 2026.05.28 | ₩39,259 | ₩39,872 | ₩39,259 | ₩39,804 | +1.39% | 3.9만 |
|---|
| 2026.05.27 | ₩39,285 | ₩39,739 | ₩39,285 | ₩39,383 | +0.25% | 1.7만 |
|---|
| 2026.05.26 | ₩39,419 | ₩39,419 | ₩39,185 | ₩39,219 | -0.51% | 2.9만 |
|---|
| 2026.05.22 | ₩39,192 | ₩39,502 | ₩39,059 | ₩39,120 | -0.18% | 5.4만 |
|---|
| 2026.05.21 | ₩38,685 | ₩39,272 | ₩38,580 | ₩39,192 | +1.31% | 2.9만 |
|---|
| 2026.05.20 | ₩38,178 | ₩38,899 | ₩38,178 | ₩38,872 | +1.82% | 5.3천 |
|---|
| 2026.05.19 | ₩37,791 | ₩38,172 | ₩37,551 | ₩37,951 | +0.42% | 8.7천 |
|---|
| 2026.05.18 | ₩38,565 | ₩38,565 | ₩37,925 | ₩37,925 | -1.66% | 1.7만 |
|---|
| 2026.05.15 | ₩39,606 | ₩39,606 | ₩38,625 | ₩38,688 | -2.32% | 1.8만 |
|---|
| 2026.05.14 | ₩40,126 | ₩40,126 | ₩39,619 | ₩39,686 | -1.10% | 2.2만 |
|---|
| 2026.05.13 | ₩39,792 | ₩40,086 | ₩39,539 | ₩39,966 | +0.44% | 2.4만 |
|---|
| 2026.05.12 | ₩39,352 | ₩39,794 | ₩39,339 | ₩39,794 | +1.12% | 1.2만 |
|---|
| 2026.05.11 | ₩39,312 | ₩39,966 | ₩39,205 | ₩39,345 | +0.08% | 1.4만 |
|---|
| 2026.05.08 | ₩39,297 | ₩39,425 | ₩39,139 | ₩39,297 | 0.00% | 7.5천 |
|---|
| 2026.05.07 | ₩39,992 | ₩39,992 | ₩38,832 | ₩39,205 | -1.97% | 2.1만 |
|---|
| 2026.05.06 | ₩39,579 | ₩40,059 | ₩39,466 | ₩40,055 | +1.20% | 1.2만 |
|---|
| 2026.05.05 | ₩39,432 | ₩39,432 | ₩38,859 | ₩39,259 | -0.44% | 1.5만 |
|---|
| 2026.05.04 | ₩38,338 | ₩39,192 | ₩38,338 | ₩39,192 | +2.23% | 2만 |
|---|
| 2026.05.01 | ₩38,712 | ₩38,712 | ₩38,378 | ₩38,469 | -0.63% | 2.5만 |
|---|
| 2026.04.30 | ₩38,218 | ₩38,925 | ₩38,218 | ₩38,899 | +1.78% | 8.9천 |
|---|
| 2026.04.29 | ₩38,418 | ₩38,552 | ₩37,858 | ₩38,150 | -0.70% | 1.2만 |
|---|
| 2026.04.28 | ₩39,219 | ₩39,232 | ₩38,604 | ₩38,654 | -1.44% | 1만 |
|---|
| 2026.04.27 | ₩39,325 | ₩39,579 | ₩38,925 | ₩38,992 | -0.85% | 1만 |
|---|
| 2026.04.24 | ₩39,512 | ₩39,512 | ₩38,855 | ₩39,135 | -0.96% | 1.5만 |
|---|
| 2026.04.23 | ₩39,979 | ₩40,019 | ₩39,399 | ₩39,564 | -1.04% | 1만 |
|---|
| 2026.04.22 | ₩40,566 | ₩40,566 | ₩39,939 | ₩40,132 | -1.07% | 6.1만 |
|---|
| 2026.04.21 | ₩40,593 | ₩40,593 | ₩39,959 | ₩40,082 | -1.26% | 8.6천 |
|---|
| 2026.04.20 | ₩40,646 | ₩40,686 | ₩40,445 | ₩40,445 | -0.50% | 1.7만 |
|---|
| 2026.04.17 | ₩40,513 | ₩40,686 | ₩40,433 | ₩40,657 | +0.36% | 2.4만 |
|---|
| 2026.04.16 | ₩40,339 | ₩40,339 | ₩39,886 | ₩40,004 | -0.83% | 1.2만 |
|---|
| 2026.04.15 | ₩40,259 | ₩40,353 | ₩39,926 | ₩40,291 | +0.08% | 2.6만 |
|---|
| 2026.04.14 | ₩39,486 | ₩40,286 | ₩39,486 | ₩40,217 | +1.85% | 1.4만 |
|---|
| 2026.04.13 | ₩38,819 | ₩39,499 | ₩38,819 | ₩39,432 | +1.58% | 9천 |
|---|
| 2026.04.10 | ₩39,499 | ₩39,499 | ₩38,658 | ₩38,777 | -1.83% | 1.7만 |
|---|
| 2026.04.09 | ₩39,045 | ₩39,526 | ₩38,992 | ₩39,416 | +0.95% | 1.4만 |
|---|
| 2026.04.08 | ₩39,552 | ₩39,552 | ₩39,005 | ₩39,248 | -0.77% | 3.4만 |
|---|
| 2026.04.07 | ₩38,552 | ₩38,565 | ₩37,951 | ₩38,516 | -0.09% | 1.3만 |
|---|
| 2026.04.06 | ₩38,765 | ₩38,939 | ₩38,605 | ₩38,616 | -0.39% | 3.6만 |
|---|
| 2026.04.02 | ₩38,138 | ₩39,019 | ₩38,138 | ₩38,793 | +1.72% | 8.4만 |
|---|
| 2026.04.01 | ₩38,965 | ₩39,352 | ₩38,892 | ₩38,965 | 0.00% | 6.4만 |
|---|
| 2026.03.31 | ₩37,618 | ₩38,698 | ₩37,618 | ₩38,672 | +2.80% | 1.3만 |
|---|
| 2026.03.30 | ₩36,924 | ₩37,258 | ₩36,924 | ₩37,023 | +0.27% | 5만 |
|---|
| 2026.03.27 | ₩37,805 | ₩37,805 | ₩36,764 | ₩36,807 | -2.64% | 2만 |
|---|
| 2026.03.26 | ₩37,591 | ₩38,125 | ₩37,591 | ₩37,911 | +0.85% | 3.8만 |
|---|
| 2026.03.25 | ₩38,072 | ₩38,245 | ₩37,881 | ₩37,965 | -0.28% | 1.3만 |
|---|
| 2026.03.24 | ₩37,058 | ₩37,111 | ₩36,631 | ₩37,015 | -0.12% | 1.6만 |
|---|
| 2026.03.23 | ₩37,378 | ₩37,705 | ₩37,292 | ₩37,292 | -0.23% | 8.1천 |
|---|
| 2026.03.20 | ₩37,765 | ₩37,942 | ₩36,979 | ₩37,128 | -1.68% | 8.6천 |
|---|
| 2026.03.19 | ₩37,351 | ₩37,938 | ₩37,351 | ₩37,725 | +1.00% | 1.6만 |
|---|
| 2026.03.18 | ₩38,352 | ₩38,352 | ₩37,518 | ₩37,586 | -2.00% | 1.2만 |
|---|
| 2026.03.17 | ₩38,352 | ₩38,632 | ₩38,325 | ₩38,346 | -0.01% | 4.3천 |
|---|
| 2026.03.16 | ₩38,152 | ₩38,578 | ₩38,152 | ₩38,312 | +0.42% | 8.6천 |
|---|
| 2026.03.13 | ₩38,458 | ₩38,518 | ₩37,898 | ₩37,963 | -1.29% | 4.3천 |
|---|
| 2026.03.12 | ₩38,885 | ₩38,885 | ₩38,092 | ₩38,140 | -1.92% | 1.6만 |
|---|
| 2026.03.11 | ₩39,312 | ₩39,445 | ₩39,145 | ₩39,205 | -0.27% | 1.1만 |
|---|
| 2026.03.10 | ₩39,365 | ₩39,832 | ₩39,179 | ₩39,432 | +0.17% | 3.6만 |
|---|
| 2026.03.09 | ₩38,138 | ₩39,205 | ₩38,138 | ₩39,171 | +2.71% | 1.8만 |
|---|
| 2026.03.06 | ₩38,165 | ₩38,420 | ₩37,765 | ₩38,420 | +0.67% | 3.5만 |
|---|
| 2026.03.05 | ₩39,365 | ₩39,365 | ₩38,378 | ₩38,666 | -1.78% | 2.1만 |
|---|
| 2026.03.04 | ₩39,232 | ₩39,752 | ₩38,952 | ₩39,614 | +0.97% | 4만 |
|---|
| 2026.03.03 | ₩39,099 | ₩39,285 | ₩38,645 | ₩38,952 | -0.38% | 9.9천 |
|---|
| 2026.03.02 | ₩39,526 | ₩40,032 | ₩39,526 | ₩39,879 | +0.89% | 3.4만 |
|---|
| 2026.02.27 | ₩39,499 | ₩40,059 | ₩39,499 | ₩40,059 | +1.42% | 7.8천 |
|---|
| 2026.02.26 | ₩39,646 | ₩39,739 | ₩39,085 | ₩39,723 | +0.20% | 1.8만 |
|---|
| 2026.02.25 | ₩40,353 | ₩40,673 | ₩39,992 | ₩39,992 | -0.89% | 1.1만 |
|---|
| 2026.02.24 | ₩40,019 | ₩40,351 | ₩40,019 | ₩40,206 | +0.47% | 1.1만 |
|---|
| 2026.02.23 | ₩39,686 | ₩40,086 | ₩39,487 | ₩39,966 | +0.71% | 4.2만 |
|---|
| 2026.02.20 | ₩39,592 | ₩39,830 | ₩39,325 | ₩39,666 | +0.19% | 3.6만 |
|---|
| 2026.02.19 | ₩39,646 | ₩39,879 | ₩39,399 | ₩39,859 | +0.54% | 2.8만 |
|---|
| 2026.02.18 | ₩39,672 | ₩39,859 | ₩39,646 | ₩39,832 | +0.40% | 1.1만 |
|---|
| 2026.02.17 | ₩39,232 | ₩39,752 | ₩39,232 | ₩39,672 | +1.12% | 1.4만 |
|---|
| 2026.02.13 | ₩39,005 | ₩39,766 | ₩39,005 | ₩39,257 | +0.65% | 1.3만 |
|---|
| 2026.02.12 | ₩38,940 | ₩39,179 | ₩38,752 | ₩38,871 | -0.18% | 1.2만 |
|---|
| 2026.02.11 | ₩39,112 | ₩39,299 | ₩38,645 | ₩39,280 | +0.43% | 10.7만 |
|---|
| 2026.02.10 | ₩39,539 | ₩39,582 | ₩39,085 | ₩39,101 | -1.11% | 2.5만 |
|---|
| 2026.02.09 | ₩39,592 | ₩39,619 | ₩39,296 | ₩39,588 | -0.01% | 9.1천 |
|---|
| 2026.02.06 | ₩38,992 | ₩39,659 | ₩38,992 | ₩39,606 | +1.57% | 2.7만 |
|---|
| 2026.02.05 | ₩39,192 | ₩39,699 | ₩38,378 | ₩38,501 | -1.76% | 5.4만 |
|---|
| 2026.02.04 | ₩39,432 | ₩39,432 | ₩38,979 | ₩39,312 | -0.30% | 1.2만 |
|---|
| 2026.02.03 | ₩39,285 | ₩39,699 | ₩38,979 | ₩39,197 | -0.22% | 6만 |
|---|
| 2026.02.02 | ₩38,605 | ₩39,245 | ₩38,605 | ₩39,245 | +1.66% | 4.9만 |
|---|
| 2026.01.30 | ₩38,952 | ₩39,228 | ₩38,638 | ₩38,813 | -0.36% | 3.7만 |
|---|
| 2026.01.29 | ₩39,179 | ₩39,312 | ₩39,088 | ₩39,207 | +0.07% | 3.3만 |
|---|
| 2026.01.28 | ₩39,699 | ₩39,699 | ₩39,059 | ₩39,139 | -1.41% | 4만 |
|---|
| 2026.01.27 | ₩39,579 | ₩40,019 | ₩39,579 | ₩39,726 | +0.37% | 6만 |
|---|
| 2026.01.26 | ₩39,112 | ₩39,636 | ₩39,071 | ₩39,592 | +1.23% | 9.4만 |
|---|
| 2026.01.23 | ₩39,966 | ₩40,046 | ₩39,325 | ₩39,401 | -1.41% | 1.7만 |
|---|
| 2026.01.22 | ₩39,552 | ₩40,193 | ₩39,547 | ₩39,992 | +1.11% | 3.5만 |
|---|
| 2026.01.21 | ₩38,498 | ₩39,352 | ₩38,385 | ₩39,352 | +2.22% | 1.5만 |
|---|
| 2026.01.20 | ₩37,845 | ₩38,432 | ₩37,351 | ₩38,432 | +1.55% | 2.6만 |
|---|
| 2026.01.16 | ₩38,458 | ₩38,458 | ₩38,152 | ₩38,222 | -0.61% | 1.7만 |
|---|
| 2026.01.15 | ₩38,792 | ₩38,819 | ₩38,178 | ₩38,245 | -1.41% | 6.6만 |
|---|
| 2026.01.14 | ₩38,378 | ₩38,819 | ₩38,310 | ₩38,819 | +1.15% | 4만 |
|---|
| 2026.01.13 | ₩38,472 | ₩38,472 | ₩38,084 | ₩38,338 | -0.35% | 5.1만 |
|---|
| 2026.01.12 | ₩38,752 | ₩38,752 | ₩37,891 | ₩38,352 | -1.03% | 5.9만 |
|---|
| 2026.01.09 | ₩38,912 | ₩39,139 | ₩38,566 | ₩38,658 | -0.65% | 5.7만 |
|---|
| 2026.01.08 | ₩39,165 | ₩39,259 | ₩38,229 | ₩38,556 | -1.56% | 13.8만 |
|---|
| 2026.01.07 | ₩38,512 | ₩39,914 | ₩38,512 | ₩39,405 | +2.32% | 6.7만 |
|---|
| 2026.01.06 | ₩37,551 | ₩38,298 | ₩37,551 | ₩38,232 | +1.81% | 21.3만 |
|---|
| 2026.01.05 | ₩37,911 | ₩37,911 | ₩36,911 | ₩37,441 | -1.24% | 12만 |
|---|
| 2026.01.02 | ₩38,085 | ₩38,085 | ₩37,658 | ₩37,854 | -0.61% | 7.2만 |
|---|
| 2025.12.31 | ₩37,965 | ₩38,011 | ₩37,778 | ₩37,879 | -0.22% | 2.3만 |
|---|
| 2025.12.30 | ₩38,272 | ₩38,272 | ₩37,805 | ₩37,871 | -1.05% | 1.9만 |
|---|
| 2025.12.29 | ₩38,365 | ₩38,472 | ₩38,232 | ₩38,232 | -0.35% | 3만 |
|---|
| 2025.12.26 | ₩38,872 | ₩38,872 | ₩38,458 | ₩38,560 | -0.80% | 2만 |
|---|
| 2025.12.24 | ₩38,705 | ₩38,819 | ₩38,705 | ₩38,809 | +0.27% | 1.7만 |
|---|
| 2025.12.23 | ₩38,618 | ₩38,765 | ₩38,472 | ₩38,472 | -0.38% | 3.6만 |
|---|
| 2025.12.22 | ₩38,285 | ₩38,725 | ₩38,152 | ₩38,658 | +0.98% | 4.4만 |
|---|
| 2025.12.19 | ₩37,458 | ₩38,301 | ₩37,391 | ₩38,190 | +1.96% | 2.4만 |
|---|
| 2025.12.18 | ₩37,658 | ₩37,705 | ₩37,218 | ₩37,324 | -0.89% | 3.4만 |
|---|
| 2025.12.17 | ₩38,031 | ₩38,031 | ₩37,581 | ₩37,581 | -1.19% | 1.6만 |
|---|
| 2025.12.16 | ₩37,885 | ₩37,925 | ₩37,618 | ₩37,831 | -0.14% | 2.7만 |
|---|
| 2025.12.15 | ₩37,978 | ₩38,218 | ₩37,851 | ₩38,017 | +0.10% | 6.8만 |
|---|
| 2025.12.12 | ₩38,125 | ₩38,125 | ₩37,898 | ₩38,010 | -0.30% | 1.6만 |
|---|
| 2025.12.11 | ₩37,858 | ₩38,200 | ₩37,858 | ₩38,101 | +0.64% | 1.9만 |
|---|
| 2025.12.10 | ₩37,605 | ₩37,925 | ₩37,449 | ₩37,813 | +0.55% | 2.5만 |
|---|
| 2025.12.09 | ₩38,165 | ₩38,272 | ₩37,405 | ₩37,458 | -1.85% | 2.1만 |
|---|
| 2025.12.08 | ₩38,512 | ₩38,645 | ₩38,046 | ₩38,062 | -1.17% | 1.6만 |
|---|
| 2025.12.05 | ₩38,618 | ₩38,618 | ₩38,125 | ₩38,188 | -1.12% | 4만 |
|---|
| 2025.12.04 | ₩38,272 | ₩38,498 | ₩38,031 | ₩38,345 | +0.19% | 1.7만 |
|---|
| 2025.12.03 | ₩37,645 | ₩38,378 | ₩37,645 | ₩38,365 | +1.91% | 1.8만 |
|---|
| 2025.12.02 | ₩37,871 | ₩38,005 | ₩37,609 | ₩37,630 | -0.64% | 1.8만 |
|---|
| 2025.12.01 | ₩38,365 | ₩38,525 | ₩37,831 | ₩37,869 | -1.29% | 2.7만 |
|---|
| 2025.11.28 | ₩38,885 | ₩38,885 | ₩38,578 | ₩38,738 | -0.38% | 1.5만 |
|---|
| 2025.11.26 | ₩38,565 | ₩38,817 | ₩38,352 | ₩38,712 | +0.38% | 2.1만 |
|---|
| 2025.11.25 | ₩38,165 | ₩38,365 | ₩37,965 | ₩38,365 | +0.52% | 8만 |
|---|
| 2025.11.24 | ₩37,605 | ₩37,925 | ₩37,545 | ₩37,846 | +0.64% | 2.8만 |
|---|
| 2025.11.21 | ₩36,818 | ₩37,551 | ₩36,818 | ₩37,283 | +1.26% | 1.5만 |
|---|
| 2025.11.20 | ₩37,551 | ₩37,631 | ₩36,617 | ₩36,633 | -2.44% | 7.3만 |
|---|
| 2025.11.19 | ₩37,511 | ₩37,511 | ₩36,838 | ₩36,970 | -1.44% | 2.4만 |
|---|
| 2025.11.18 | ₩37,031 | ₩37,470 | ₩36,924 | ₩37,323 | +0.79% | 4.5만 |
|---|
| 2025.11.17 | ₩36,844 | ₩37,455 | ₩36,804 | ₩37,058 | +0.58% | 3.2만 |
|---|
| 2025.11.14 | ₩36,124 | ₩37,096 | ₩36,124 | ₩36,702 | +1.60% | 2.8만 |
|---|
| 2025.11.13 | ₩36,804 | ₩37,058 | ₩36,431 | ₩36,731 | -0.20% | 3.9만 |
|---|
| 2025.11.12 | ₩36,738 | ₩37,019 | ₩36,698 | ₩36,787 | +0.13% | 5.7만 |
|---|
| 2025.11.11 | ₩35,737 | ₩36,738 | ₩35,684 | ₩36,698 | +2.69% | 5.2만 |
|---|
| 2025.11.10 | ₩35,684 | ₩35,724 | ₩35,444 | ₩35,669 | -0.04% | 6.3천 |
|---|
| 2025.11.07 | ₩35,270 | ₩35,364 | ₩34,697 | ₩35,206 | -0.18% | 2.3만 |
|---|
| 2025.11.06 | ₩35,284 | ₩35,553 | ₩35,284 | ₩35,378 | +0.27% | 1.7만 |
|---|
| 2025.11.05 | ₩34,950 | ₩35,481 | ₩34,950 | ₩35,360 | +1.17% | 4.9천 |
|---|
| 2025.11.04 | ₩34,923 | ₩35,198 | ₩34,863 | ₩34,897 | -0.08% | 2만 |
|---|
| 2025.11.03 | ₩35,537 | ₩35,537 | ₩34,683 | ₩35,190 | -0.98% | 1.2만 |
|---|
| 2025.10.31 | ₩35,243 | ₩35,700 | ₩35,243 | ₩35,630 | +1.10% | 1.8만 |
|---|
| 2025.10.30 | ₩34,750 | ₩35,497 | ₩34,710 | ₩35,249 | +1.44% | 2만 |
|---|
| 2025.10.29 | ₩35,150 | ₩35,342 | ₩34,817 | ₩34,994 | -0.44% | 7.6천 |
|---|
| 2025.10.28 | ₩35,003 | ₩35,257 | ₩34,923 | ₩35,150 | +0.42% | 1.8만 |
|---|
| 2025.10.27 | ₩34,817 | ₩35,070 | ₩34,790 | ₩35,042 | +0.65% | 2만 |
|---|
| 2025.10.24 | ₩34,443 | ₩34,670 | ₩34,416 | ₩34,495 | +0.15% | 1.9만 |
|---|
| 2025.10.23 | ₩34,350 | ₩34,350 | ₩34,176 | ₩34,256 | -0.27% | 1만 |
|---|
| 2025.10.22 | ₩34,723 | ₩34,883 | ₩34,190 | ₩34,255 | -1.35% | 1.1만 |
|---|
| 2025.10.21 | ₩34,883 | ₩34,950 | ₩34,683 | ₩34,710 | -0.50% | 1.3만 |
|---|
| 2025.10.20 | ₩34,617 | ₩35,043 | ₩34,563 | ₩34,949 | +0.96% | 2.7만 |
|---|
| 2025.10.17 | ₩34,283 | ₩34,540 | ₩34,110 | ₩34,490 | +0.60% | 1.2만 |
|---|
| 2025.10.16 | ₩34,603 | ₩34,937 | ₩34,136 | ₩34,266 | -0.98% | 2.2만 |
|---|
| 2025.10.15 | ₩34,083 | ₩34,495 | ₩34,083 | ₩34,383 | +0.88% | 2만 |
|---|
| 2025.10.14 | ₩33,523 | ₩34,016 | ₩33,349 | ₩33,855 | +0.99% | 1.6만 |
|---|
| 2025.10.13 | ₩33,669 | ₩33,950 | ₩33,589 | ₩33,777 | +0.32% | 1.9만 |
|---|
| 2025.10.10 | ₩34,056 | ₩34,056 | ₩33,589 | ₩33,637 | -1.23% | 1.6만 |
|---|