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 | ₩45,198 | ₩46,374 | ₩45,075 | ₩46,294 | +2.43% | 3.2만 |
| 2026.10.08 | ₩45,131 | ₩45,131 | ₩44,168 | ₩44,964 | -0.37% | 2.8만 |
| 2026.10.07 | ₩45,171 | ₩45,987 | ₩44,970 | ₩45,479 | +0.68% | 10.4만 |
| 2026.10.06 | ₩46,722 | ₩46,722 | ₩45,009 | ₩45,331 | -2.98% | 3.3만 |
| 2026.10.05 | ₩46,174 | ₩46,535 | ₩45,559 | ₩46,468 | +0.64% | 10만 |
| 2026.10.02 | ₩46,508 | ₩46,508 | ₩45,733 | ₩45,960 | -1.18% | 13.5만 |
| 2026.10.01 | ₩47,043 | ₩47,186 | ₩46,027 | ₩46,027 | -2.16% | 6.7만 |
| 2026.09.30 | ₩47,143 | ₩47,471 | ₩46,949 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,990 |
| -0.33% |
| 2.6만 |
| 2026.09.29 | ₩47,284 | ₩47,431 | ₩46,575 | ₩47,123 | -0.34% | 12.4만 |
|---|
| 2026.09.28 | ₩46,735 | ₩47,324 | ₩46,254 | ₩47,177 | +0.94% | 2.7만 |
|---|
| 2026.09.25 | ₩47,070 | ₩47,070 | ₩46,475 | ₩46,802 | -0.57% | 3.4만 |
|---|
| 2026.09.24 | ₩46,160 | ₩46,842 | ₩46,120 | ₩46,762 | +1.30% | 4.5만 |
|---|
| 2026.09.23 | ₩47,471 | ₩47,511 | ₩46,214 | ₩46,481 | -2.08% | 4만 |
|---|
| 2026.09.22 | ₩46,869 | ₩47,578 | ₩46,622 | ₩47,337 | +1.00% | 5.2만 |
|---|
| 2026.09.21 | ₩46,254 | ₩46,800 | ₩46,114 | ₩46,602 | +0.75% | 3.8만 |
|---|
| 2026.09.18 | ₩46,976 | ₩46,976 | ₩46,308 | ₩46,386 | -1.26% | 2.6만 |
|---|
| 2026.09.17 | ₩46,722 | ₩47,083 | ₩46,675 | ₩46,971 | +0.53% | 2.3만 |
|---|
| 2026.09.16 | ₩45,987 | ₩46,294 | ₩45,731 | ₩45,941 | -0.10% | 2만 |
|---|
| 2026.09.15 | ₩46,094 | ₩46,094 | ₩45,519 | ₩45,799 | -0.64% | 3.8만 |
|---|
| 2026.09.14 | ₩46,160 | ₩46,695 | ₩46,027 | ₩46,562 | +0.87% | 1.4만 |
|---|
| 2026.09.11 | ₩46,709 | ₩46,709 | ₩46,080 | ₩46,096 | -1.31% | 1.7만 |
|---|
| 2026.09.10 | ₩46,682 | ₩46,682 | ₩46,013 | ₩46,013 | -1.43% | 2만 |
|---|
| 2026.09.09 | ₩47,070 | ₩47,324 | ₩46,695 | ₩46,706 | -0.77% | 1.4만 |
|---|
| 2026.09.08 | ₩47,591 | ₩47,631 | ₩46,896 | ₩47,070 | -1.10% | 2.4만 |
|---|
| 2026.09.04 | ₩48,541 | ₩48,541 | ₩48,013 | ₩48,206 | -0.69% | 1.3만 |
|---|
| 2026.09.03 | ₩48,661 | ₩48,835 | ₩48,019 | ₩48,487 | -0.36% | 3.5만 |
|---|
| 2026.09.02 | ₩48,046 | ₩48,741 | ₩47,801 | ₩48,541 | +1.03% | 1.8만 |
|---|
| 2026.09.01 | ₩47,484 | ₩47,872 | ₩47,444 | ₩47,859 | +0.79% | 4만 |
|---|
| 2026.08.31 | ₩47,043 | ₩47,551 | ₩46,615 | ₩47,436 | +0.84% | 2.6만 |
|---|
| 2026.08.28 | ₩48,648 | ₩48,648 | ₩47,324 | ₩47,431 | -2.50% | 2.8만 |
|---|
| 2026.08.27 | ₩48,728 | ₩48,875 | ₩48,521 | ₩48,741 | +0.03% | 3.8만 |
|---|
| 2026.08.26 | ₩49,183 | ₩49,183 | ₩48,701 | ₩48,902 | -0.57% | 2.2만 |
|---|
| 2026.08.25 | ₩48,407 | ₩49,243 | ₩48,407 | ₩49,209 | +1.66% | 4.3만 |
|---|
| 2026.08.24 | ₩48,594 | ₩48,594 | ₩47,779 | ₩48,287 | -0.63% | 4.9만 |
|---|
| 2026.08.21 | ₩48,166 | ₩48,900 | ₩48,126 | ₩48,527 | +0.75% | 3.5만 |
|---|
| 2026.08.20 | ₩48,541 | ₩48,541 | ₩47,725 | ₩47,872 | -1.38% | 3만 |
|---|
| 2026.08.19 | ₩47,591 | ₩49,263 | ₩47,591 | ₩49,237 | +3.46% | 25.9만 |
|---|
| 2026.08.18 | ₩45,906 | ₩46,329 | ₩45,906 | ₩46,294 | +0.84% | 6.2천 |
|---|
| 2026.08.17 | ₩45,091 | ₩45,866 | ₩45,091 | ₩45,866 | +1.72% | 1만 |
|---|
| 2026.08.14 | ₩45,345 | ₩45,345 | ₩44,636 | ₩45,214 | -0.29% | 9.4천 |
|---|
| 2026.08.13 | ₩45,906 | ₩45,906 | ₩45,298 | ₩45,350 | -1.21% | 1.6만 |
|---|
| 2026.08.12 | ₩45,499 | ₩45,918 | ₩45,385 | ₩45,730 | +0.51% | 1.4만 |
|---|
| 2026.08.11 | ₩45,666 | ₩45,898 | ₩45,452 | ₩45,532 | -0.29% | 7.2천 |
|---|
| 2026.08.10 | ₩45,465 | ₩45,626 | ₩45,398 | ₩45,602 | +0.30% | 3.4만 |
|---|
| 2026.08.07 | ₩44,623 | ₩45,091 | ₩44,623 | ₩45,089 | +1.05% | 1.7만 |
|---|
| 2026.08.06 | ₩44,435 | ₩44,609 | ₩44,048 | ₩44,272 | -0.37% | 1.8만 |
|---|
| 2026.08.05 | ₩44,115 | ₩44,442 | ₩43,901 | ₩44,034 | -0.18% | 2.5만 |
|---|
| 2026.08.04 | ₩42,791 | ₩43,743 | ₩42,791 | ₩43,743 | +2.23% | 7.4천 |
|---|
| 2026.08.03 | ₩42,965 | ₩42,965 | ₩42,456 | ₩42,765 | -0.46% | 1.1만 |
|---|
| 2026.07.31 | ₩43,727 | ₩43,727 | ₩42,704 | ₩42,926 | -1.83% | 7.6천 |
|---|
| 2026.07.30 | ₩43,192 | ₩43,740 | ₩42,831 | ₩43,728 | +1.24% | 1.9만 |
|---|
| 2026.07.29 | ₩43,834 | ₩43,834 | ₩43,326 | ₩43,339 | -1.13% | 8.9천 |
|---|
| 2026.07.28 | ₩43,727 | ₩43,807 | ₩43,406 | ₩43,803 | +0.17% | 2만 |
|---|
| 2026.07.27 | ₩43,620 | ₩43,967 | ₩43,326 | ₩43,352 | -0.61% | 2.1만 |
|---|
| 2026.07.24 | ₩43,566 | ₩43,566 | ₩43,152 | ₩43,165 | -0.92% | 1.8만 |
|---|
| 2026.07.23 | ₩43,005 | ₩43,513 | ₩42,644 | ₩43,402 | +0.92% | 1.3만 |
|---|
| 2026.07.22 | ₩43,660 | ₩43,767 | ₩43,045 | ₩43,053 | -1.39% | 3만 |
|---|
| 2026.07.21 | ₩42,791 | ₩43,606 | ₩42,791 | ₩43,606 | +1.91% | 9.2천 |
|---|
| 2026.07.20 | ₩43,754 | ₩43,754 | ₩42,844 | ₩42,844 | -2.08% | 1.3만 |
|---|
| 2026.07.17 | ₩43,366 | ₩43,974 | ₩43,165 | ₩43,620 | +0.59% | 1.4만 |
|---|
| 2026.07.16 | ₩43,566 | ₩43,874 | ₩43,306 | ₩43,580 | +0.03% | 2만 |
|---|
| 2026.07.15 | ₩43,072 | ₩43,653 | ₩43,072 | ₩43,620 | +1.27% | 2.5만 |
|---|
| 2026.07.14 | ₩43,580 | ₩43,580 | ₩43,192 | ₩43,406 | -0.40% | 1.6만 |
|---|
| 2026.07.13 | ₩44,128 | ₩44,128 | ₩43,245 | ₩43,606 | -1.18% | 2.3만 |
|---|
| 2026.07.10 | ₩45,612 | ₩45,612 | ₩43,807 | ₩44,248 | -2.99% | 3.5만 |
|---|
| 2026.07.09 | ₩45,679 | ₩45,759 | ₩45,171 | ₩45,425 | -0.56% | 4.1만 |
|---|
| 2026.07.08 | ₩45,545 | ₩45,545 | ₩44,743 | ₩45,224 | -0.70% | 4.1만 |
|---|
| 2026.07.07 | ₩45,385 | ₩45,733 | ₩44,984 | ₩45,733 | +0.77% | 4.9만 |
|---|
| 2026.07.06 | ₩45,037 | ₩45,211 | ₩44,288 | ₩44,904 | -0.30% | 4.7만 |
|---|
| 2026.07.02 | ₩43,967 | ₩44,997 | ₩43,947 | ₩44,973 | +2.29% | 5.9만 |
|---|
| 2026.07.01 | ₩43,807 | ₩43,874 | ₩43,546 | ₩43,700 | -0.24% | 3.7만 |
|---|
| 2026.06.30 | ₩43,887 | ₩43,887 | ₩43,499 | ₩43,673 | -0.49% | 4.9만 |
|---|
| 2026.06.29 | ₩43,366 | ₩43,620 | ₩43,118 | ₩43,620 | +0.59% | 8.3만 |
|---|
| 2026.06.26 | ₩42,242 | ₩43,285 | ₩42,229 | ₩43,096 | +2.02% | 3만 |
|---|
| 2026.06.25 | ₩41,855 | ₩42,871 | ₩41,855 | ₩42,103 | +0.59% | 6.9만 |
|---|
| 2026.06.24 | ₩41,253 | ₩42,135 | ₩41,253 | ₩41,737 | +1.17% | 4.5만 |
|---|
| 2026.06.23 | ₩40,384 | ₩41,467 | ₩40,384 | ₩41,165 | +1.93% | 4만 |
|---|
| 2026.06.22 | ₩40,725 | ₩40,785 | ₩40,451 | ₩40,785 | +0.15% | 1.1만 |
|---|
| 2026.06.18 | ₩40,517 | ₩40,517 | ₩39,735 | ₩40,092 | -1.05% | 2.1만 |
|---|
| 2026.06.17 | ₩40,116 | ₩40,571 | ₩40,036 | ₩40,036 | -0.20% | 1만 |
|---|
| 2026.06.16 | ₩39,635 | ₩39,782 | ₩39,448 | ₩39,632 | -0.01% | 5.3천 |
|---|
| 2026.06.15 | ₩39,581 | ₩39,835 | ₩39,581 | ₩39,755 | +0.44% | 7.3천 |
|---|
| 2026.06.12 | ₩39,595 | ₩39,795 | ₩39,314 | ₩39,541 | -0.14% | 7.7천 |
|---|
| 2026.06.11 | ₩38,962 | ₩39,575 | ₩38,962 | ₩39,448 | +1.25% | 3.3천 |
|---|
| 2026.06.10 | ₩39,207 | ₩39,295 | ₩38,378 | ₩38,405 | -2.05% | 7.6천 |
|---|
| 2026.06.09 | ₩38,806 | ₩39,113 | ₩38,391 | ₩39,113 | +0.79% | 5.4천 |
|---|
| 2026.06.08 | ₩39,020 | ₩39,073 | ₩38,445 | ₩38,472 | -1.41% | 8천 |
|---|
| 2026.06.05 | ₩39,555 | ₩39,555 | ₩38,899 | ₩38,902 | -1.65% | 8.8천 |
|---|
| 2026.06.04 | ₩38,792 | ₩39,714 | ₩38,792 | ₩39,549 | +1.95% | 9.4천 |
|---|
| 2026.06.03 | ₩37,883 | ₩38,647 | ₩37,843 | ₩38,647 | +2.02% | 8.2천 |
|---|
| 2026.06.02 | ₩38,766 | ₩38,766 | ₩37,856 | ₩37,977 | -2.04% | 2.7만 |
|---|
| 2026.06.01 | ₩39,662 | ₩39,662 | ₩38,980 | ₩39,117 | -1.37% | 2.4만 |
|---|
| 2026.05.29 | ₩39,996 | ₩39,996 | ₩39,722 | ₩39,902 | -0.23% | 2.4만 |
|---|
| 2026.05.28 | ₩39,354 | ₩39,969 | ₩39,354 | ₩39,901 | +1.39% | 3.9만 |
|---|
| 2026.05.27 | ₩39,381 | ₩39,835 | ₩39,381 | ₩39,478 | +0.25% | 1.7만 |
|---|
| 2026.05.26 | ₩39,515 | ₩39,515 | ₩39,281 | ₩39,314 | -0.51% | 2.9만 |
|---|
| 2026.05.22 | ₩39,287 | ₩39,597 | ₩39,154 | ₩39,215 | -0.18% | 5.4만 |
|---|
| 2026.05.21 | ₩38,779 | ₩39,367 | ₩38,673 | ₩39,287 | +1.31% | 2.9만 |
|---|
| 2026.05.20 | ₩38,271 | ₩38,993 | ₩38,271 | ₩38,966 | +1.82% | 5.3천 |
|---|
| 2026.05.19 | ₩37,883 | ₩38,264 | ₩37,642 | ₩38,044 | +0.42% | 8.7천 |
|---|
| 2026.05.18 | ₩38,659 | ₩38,659 | ₩38,017 | ₩38,017 | -1.66% | 1.7만 |
|---|
| 2026.05.15 | ₩39,702 | ₩39,702 | ₩38,719 | ₩38,782 | -2.32% | 1.8만 |
|---|
| 2026.05.14 | ₩40,223 | ₩40,223 | ₩39,715 | ₩39,782 | -1.10% | 2.2만 |
|---|
| 2026.05.13 | ₩39,889 | ₩40,183 | ₩39,635 | ₩40,063 | +0.44% | 2.4만 |
|---|
| 2026.05.12 | ₩39,448 | ₩39,890 | ₩39,434 | ₩39,890 | +1.12% | 1.2만 |
|---|
| 2026.05.11 | ₩39,408 | ₩40,063 | ₩39,301 | ₩39,441 | +0.08% | 1.4만 |
|---|
| 2026.05.08 | ₩39,393 | ₩39,521 | ₩39,234 | ₩39,393 | 0.00% | 7.5천 |
|---|
| 2026.05.07 | ₩40,090 | ₩40,090 | ₩38,926 | ₩39,301 | -1.97% | 2.1만 |
|---|
| 2026.05.06 | ₩39,675 | ₩40,156 | ₩39,561 | ₩40,152 | +1.20% | 1.2만 |
|---|
| 2026.05.05 | ₩39,528 | ₩39,528 | ₩38,953 | ₩39,354 | -0.44% | 1.5만 |
|---|
| 2026.05.04 | ₩38,431 | ₩39,287 | ₩38,431 | ₩39,287 | +2.23% | 2만 |
|---|
| 2026.05.01 | ₩38,806 | ₩38,806 | ₩38,472 | ₩38,562 | -0.63% | 2.5만 |
|---|
| 2026.04.30 | ₩38,311 | ₩39,020 | ₩38,311 | ₩38,993 | +1.78% | 8.9천 |
|---|
| 2026.04.29 | ₩38,512 | ₩38,645 | ₩37,950 | ₩38,243 | -0.70% | 1.2만 |
|---|
| 2026.04.28 | ₩39,314 | ₩39,327 | ₩38,698 | ₩38,748 | -1.44% | 1만 |
|---|
| 2026.04.27 | ₩39,421 | ₩39,675 | ₩39,020 | ₩39,087 | -0.85% | 1만 |
|---|
| 2026.04.24 | ₩39,608 | ₩39,608 | ₩38,949 | ₩39,230 | -0.96% | 1.5만 |
|---|
| 2026.04.23 | ₩40,076 | ₩40,116 | ₩39,494 | ₩39,660 | -1.04% | 1만 |
|---|
| 2026.04.22 | ₩40,665 | ₩40,665 | ₩40,036 | ₩40,230 | -1.07% | 6.1만 |
|---|
| 2026.04.21 | ₩40,691 | ₩40,691 | ₩40,056 | ₩40,179 | -1.26% | 8.6천 |
|---|
| 2026.04.20 | ₩40,745 | ₩40,785 | ₩40,543 | ₩40,543 | -0.50% | 1.7만 |
|---|
| 2026.04.17 | ₩40,611 | ₩40,785 | ₩40,531 | ₩40,755 | +0.36% | 2.4만 |
|---|
| 2026.04.16 | ₩40,437 | ₩40,437 | ₩39,983 | ₩40,102 | -0.83% | 1.2만 |
|---|
| 2026.04.15 | ₩40,357 | ₩40,451 | ₩40,023 | ₩40,389 | +0.08% | 2.6만 |
|---|
| 2026.04.14 | ₩39,581 | ₩40,384 | ₩39,581 | ₩40,314 | +1.85% | 1.4만 |
|---|
| 2026.04.13 | ₩38,913 | ₩39,595 | ₩38,913 | ₩39,528 | +1.58% | 9천 |
|---|
| 2026.04.10 | ₩39,595 | ₩39,595 | ₩38,752 | ₩38,871 | -1.83% | 1.7만 |
|---|
| 2026.04.09 | ₩39,140 | ₩39,622 | ₩39,087 | ₩39,512 | +0.95% | 1.4만 |
|---|
| 2026.04.08 | ₩39,648 | ₩39,648 | ₩39,100 | ₩39,343 | -0.77% | 3.4만 |
|---|
| 2026.04.07 | ₩38,645 | ₩38,659 | ₩38,044 | ₩38,609 | -0.09% | 1.3만 |
|---|
| 2026.04.06 | ₩38,859 | ₩39,033 | ₩38,699 | ₩38,710 | -0.39% | 3.6만 |
|---|
| 2026.04.02 | ₩38,231 | ₩39,113 | ₩38,231 | ₩38,887 | +1.72% | 8.4만 |
|---|
| 2026.04.01 | ₩39,060 | ₩39,448 | ₩38,986 | ₩39,060 | 0.00% | 6.4만 |
|---|
| 2026.03.31 | ₩37,709 | ₩38,792 | ₩37,709 | ₩38,766 | +2.80% | 1.3만 |
|---|
| 2026.03.30 | ₩37,014 | ₩37,348 | ₩37,014 | ₩37,113 | +0.27% | 5만 |
|---|
| 2026.03.27 | ₩37,897 | ₩37,897 | ₩36,854 | ₩36,896 | -2.64% | 2만 |
|---|
| 2026.03.26 | ₩37,683 | ₩38,217 | ₩37,683 | ₩38,004 | +0.85% | 3.8만 |
|---|
| 2026.03.25 | ₩38,164 | ₩38,338 | ₩37,973 | ₩38,057 | -0.28% | 1.3만 |
|---|
| 2026.03.24 | ₩37,148 | ₩37,201 | ₩36,720 | ₩37,105 | -0.12% | 1.6만 |
|---|
| 2026.03.23 | ₩37,469 | ₩37,796 | ₩37,383 | ₩37,383 | -0.23% | 8.1천 |
|---|
| 2026.03.20 | ₩37,856 | ₩38,034 | ₩37,069 | ₩37,219 | -1.68% | 8.6천 |
|---|
| 2026.03.19 | ₩37,442 | ₩38,030 | ₩37,442 | ₩37,816 | +1.00% | 1.6만 |
|---|
| 2026.03.18 | ₩38,445 | ₩38,445 | ₩37,609 | ₩37,677 | -2.00% | 1.2만 |
|---|
| 2026.03.17 | ₩38,445 | ₩38,726 | ₩38,418 | ₩38,439 | -0.01% | 4.3천 |
|---|
| 2026.03.16 | ₩38,244 | ₩38,672 | ₩38,244 | ₩38,405 | +0.42% | 8.6천 |
|---|
| 2026.03.13 | ₩38,552 | ₩38,612 | ₩37,990 | ₩38,056 | -1.29% | 4.3천 |
|---|
| 2026.03.12 | ₩38,980 | ₩38,980 | ₩38,184 | ₩38,232 | -1.92% | 1.6만 |
|---|
| 2026.03.11 | ₩39,408 | ₩39,541 | ₩39,240 | ₩39,301 | -0.27% | 1.1만 |
|---|
| 2026.03.10 | ₩39,461 | ₩39,929 | ₩39,274 | ₩39,528 | +0.17% | 3.6만 |
|---|
| 2026.03.09 | ₩38,231 | ₩39,301 | ₩38,231 | ₩39,266 | +2.71% | 1.8만 |
|---|
| 2026.03.06 | ₩38,258 | ₩38,513 | ₩37,856 | ₩38,513 | +0.67% | 3.5만 |
|---|
| 2026.03.05 | ₩39,461 | ₩39,461 | ₩38,472 | ₩38,760 | -1.78% | 2.1만 |
|---|
| 2026.03.04 | ₩39,327 | ₩39,849 | ₩39,047 | ₩39,710 | +0.97% | 4만 |
|---|
| 2026.03.03 | ₩39,194 | ₩39,381 | ₩38,739 | ₩39,047 | -0.38% | 9.9천 |
|---|
| 2026.03.02 | ₩39,622 | ₩40,130 | ₩39,622 | ₩39,976 | +0.89% | 3.4만 |
|---|
| 2026.02.27 | ₩39,595 | ₩40,156 | ₩39,595 | ₩40,156 | +1.42% | 7.8천 |
|---|
| 2026.02.26 | ₩39,742 | ₩39,835 | ₩39,180 | ₩39,819 | +0.20% | 1.8만 |
|---|
| 2026.02.25 | ₩40,451 | ₩40,772 | ₩40,090 | ₩40,090 | -0.89% | 1.1만 |
|---|
| 2026.02.24 | ₩40,116 | ₩40,449 | ₩40,116 | ₩40,304 | +0.47% | 1.1만 |
|---|
| 2026.02.23 | ₩39,782 | ₩40,183 | ₩39,583 | ₩40,063 | +0.71% | 4.2만 |
|---|
| 2026.02.20 | ₩39,688 | ₩39,926 | ₩39,421 | ₩39,762 | +0.19% | 3.6만 |
|---|
| 2026.02.19 | ₩39,742 | ₩39,976 | ₩39,494 | ₩39,956 | +0.54% | 2.8만 |
|---|
| 2026.02.18 | ₩39,769 | ₩39,956 | ₩39,742 | ₩39,929 | +0.40% | 1.1만 |
|---|
| 2026.02.17 | ₩39,327 | ₩39,849 | ₩39,327 | ₩39,769 | +1.12% | 1.4만 |
|---|
| 2026.02.13 | ₩39,100 | ₩39,862 | ₩39,100 | ₩39,353 | +0.65% | 1.3만 |
|---|
| 2026.02.12 | ₩39,034 | ₩39,274 | ₩38,846 | ₩38,965 | -0.18% | 1.2만 |
|---|
| 2026.02.11 | ₩39,207 | ₩39,394 | ₩38,739 | ₩39,375 | +0.43% | 10.7만 |
|---|
| 2026.02.10 | ₩39,635 | ₩39,678 | ₩39,180 | ₩39,196 | -1.11% | 2.5만 |
|---|
| 2026.02.09 | ₩39,688 | ₩39,715 | ₩39,392 | ₩39,684 | -0.01% | 9.1천 |
|---|
| 2026.02.06 | ₩39,087 | ₩39,755 | ₩39,087 | ₩39,702 | +1.57% | 2.7만 |
|---|
| 2026.02.05 | ₩39,287 | ₩39,795 | ₩38,472 | ₩38,595 | -1.76% | 5.4만 |
|---|
| 2026.02.04 | ₩39,528 | ₩39,528 | ₩39,073 | ₩39,408 | -0.30% | 1.2만 |
|---|
| 2026.02.03 | ₩39,381 | ₩39,795 | ₩39,073 | ₩39,293 | -0.22% | 6만 |
|---|
| 2026.02.02 | ₩38,699 | ₩39,341 | ₩38,699 | ₩39,341 | +1.66% | 4.9만 |
|---|
| 2026.01.30 | ₩39,047 | ₩39,323 | ₩38,732 | ₩38,907 | -0.36% | 3.7만 |
|---|
| 2026.01.29 | ₩39,274 | ₩39,408 | ₩39,183 | ₩39,302 | +0.07% | 3.3만 |
|---|
| 2026.01.28 | ₩39,795 | ₩39,795 | ₩39,154 | ₩39,234 | -1.41% | 4만 |
|---|
| 2026.01.27 | ₩39,675 | ₩40,116 | ₩39,675 | ₩39,822 | +0.37% | 6만 |
|---|
| 2026.01.26 | ₩39,207 | ₩39,733 | ₩39,166 | ₩39,688 | +1.23% | 9.4만 |
|---|
| 2026.01.23 | ₩40,063 | ₩40,143 | ₩39,421 | ₩39,497 | -1.41% | 1.7만 |
|---|
| 2026.01.22 | ₩39,648 | ₩40,290 | ₩39,643 | ₩40,090 | +1.11% | 3.5만 |
|---|
| 2026.01.21 | ₩38,592 | ₩39,448 | ₩38,478 | ₩39,448 | +2.22% | 1.5만 |
|---|
| 2026.01.20 | ₩37,937 | ₩38,525 | ₩37,442 | ₩38,525 | +1.55% | 2.6만 |
|---|
| 2026.01.16 | ₩38,552 | ₩38,552 | ₩38,244 | ₩38,315 | -0.61% | 1.7만 |
|---|
| 2026.01.15 | ₩38,886 | ₩38,913 | ₩38,271 | ₩38,338 | -1.41% | 6.6만 |
|---|
| 2026.01.14 | ₩38,472 | ₩38,913 | ₩38,403 | ₩38,913 | +1.15% | 4만 |
|---|
| 2026.01.13 | ₩38,565 | ₩38,565 | ₩38,176 | ₩38,431 | -0.35% | 5.1만 |
|---|
| 2026.01.12 | ₩38,846 | ₩38,846 | ₩37,983 | ₩38,445 | -1.03% | 5.9만 |
|---|
| 2026.01.09 | ₩39,006 | ₩39,234 | ₩38,660 | ₩38,752 | -0.65% | 5.7만 |
|---|
| 2026.01.08 | ₩39,260 | ₩39,354 | ₩38,322 | ₩38,649 | -1.56% | 13.8만 |
|---|
| 2026.01.07 | ₩38,605 | ₩40,011 | ₩38,605 | ₩39,501 | +2.32% | 6.7만 |
|---|
| 2026.01.06 | ₩37,642 | ₩38,391 | ₩37,642 | ₩38,324 | +1.81% | 21.3만 |
|---|
| 2026.01.05 | ₩38,004 | ₩38,004 | ₩37,001 | ₩37,531 | -1.24% | 12만 |
|---|
| 2026.01.02 | ₩38,177 | ₩38,177 | ₩37,749 | ₩37,946 | -0.61% | 7.2만 |
|---|
| 2025.12.31 | ₩38,057 | ₩38,104 | ₩37,870 | ₩37,971 | -0.22% | 2.3만 |
|---|
| 2025.12.30 | ₩38,365 | ₩38,365 | ₩37,897 | ₩37,963 | -1.05% | 1.9만 |
|---|
| 2025.12.29 | ₩38,458 | ₩38,565 | ₩38,324 | ₩38,324 | -0.35% | 3만 |
|---|
| 2025.12.26 | ₩38,966 | ₩38,966 | ₩38,552 | ₩38,653 | -0.80% | 2만 |
|---|
| 2025.12.24 | ₩38,799 | ₩38,913 | ₩38,799 | ₩38,903 | +0.27% | 1.7만 |
|---|
| 2025.12.23 | ₩38,712 | ₩38,859 | ₩38,565 | ₩38,565 | -0.38% | 3.6만 |
|---|
| 2025.12.22 | ₩38,378 | ₩38,819 | ₩38,244 | ₩38,752 | +0.98% | 4.4만 |
|---|
| 2025.12.19 | ₩37,549 | ₩38,394 | ₩37,482 | ₩38,283 | +1.96% | 2.4만 |
|---|
| 2025.12.18 | ₩37,749 | ₩37,796 | ₩37,308 | ₩37,415 | -0.89% | 3.4만 |
|---|
| 2025.12.17 | ₩38,124 | ₩38,124 | ₩37,672 | ₩37,672 | -1.19% | 1.6만 |
|---|
| 2025.12.16 | ₩37,977 | ₩38,017 | ₩37,709 | ₩37,923 | -0.14% | 2.7만 |
|---|
| 2025.12.15 | ₩38,070 | ₩38,311 | ₩37,943 | ₩38,109 | +0.10% | 6.8만 |
|---|
| 2025.12.12 | ₩38,217 | ₩38,217 | ₩37,990 | ₩38,102 | -0.30% | 1.6만 |
|---|
| 2025.12.11 | ₩37,950 | ₩38,292 | ₩37,950 | ₩38,193 | +0.64% | 1.9만 |
|---|
| 2025.12.10 | ₩37,696 | ₩38,017 | ₩37,539 | ₩37,905 | +0.55% | 2.5만 |
|---|
| 2025.12.09 | ₩38,258 | ₩38,365 | ₩37,495 | ₩37,549 | -1.85% | 2.1만 |
|---|
| 2025.12.08 | ₩38,605 | ₩38,739 | ₩38,139 | ₩38,155 | -1.17% | 1.6만 |
|---|
| 2025.12.05 | ₩38,712 | ₩38,712 | ₩38,217 | ₩38,280 | -1.12% | 4만 |
|---|
| 2025.12.04 | ₩38,365 | ₩38,592 | ₩38,124 | ₩38,438 | +0.19% | 1.7만 |
|---|
| 2025.12.03 | ₩37,736 | ₩38,472 | ₩37,736 | ₩38,458 | +1.91% | 1.8만 |
|---|
| 2025.12.02 | ₩37,963 | ₩38,097 | ₩37,700 | ₩37,721 | -0.64% | 1.8만 |
|---|
| 2025.12.01 | ₩38,458 | ₩38,619 | ₩37,923 | ₩37,961 | -1.29% | 2.7만 |
|---|
| 2025.11.28 | ₩38,980 | ₩38,980 | ₩38,672 | ₩38,833 | -0.38% | 1.5만 |
|---|
| 2025.11.26 | ₩38,659 | ₩38,911 | ₩38,445 | ₩38,806 | +0.38% | 2.1만 |
|---|
| 2025.11.25 | ₩38,258 | ₩38,458 | ₩38,057 | ₩38,458 | +0.52% | 8만 |
|---|
| 2025.11.24 | ₩37,696 | ₩38,017 | ₩37,636 | ₩37,938 | +0.64% | 2.8만 |
|---|
| 2025.11.21 | ₩36,907 | ₩37,642 | ₩36,907 | ₩37,374 | +1.26% | 1.5만 |
|---|
| 2025.11.20 | ₩37,642 | ₩37,723 | ₩36,706 | ₩36,722 | -2.44% | 7.3만 |
|---|
| 2025.11.19 | ₩37,602 | ₩37,602 | ₩36,927 | ₩37,059 | -1.44% | 2.4만 |
|---|
| 2025.11.18 | ₩37,121 | ₩37,561 | ₩37,014 | ₩37,414 | +0.79% | 4.5만 |
|---|
| 2025.11.17 | ₩36,934 | ₩37,546 | ₩36,894 | ₩37,148 | +0.58% | 3.2만 |
|---|
| 2025.11.14 | ₩36,212 | ₩37,186 | ₩36,212 | ₩36,791 | +1.60% | 2.8만 |
|---|
| 2025.11.13 | ₩36,894 | ₩37,148 | ₩36,519 | ₩36,820 | -0.20% | 3.9만 |
|---|
| 2025.11.12 | ₩36,827 | ₩37,109 | ₩36,787 | ₩36,876 | +0.13% | 5.7만 |
|---|
| 2025.11.11 | ₩35,824 | ₩36,827 | ₩35,770 | ₩36,787 | +2.69% | 5.2만 |
|---|
| 2025.11.10 | ₩35,770 | ₩35,810 | ₩35,530 | ₩35,756 | -0.04% | 6.3천 |
|---|
| 2025.11.07 | ₩35,356 | ₩35,449 | ₩34,781 | ₩35,292 | -0.18% | 2.3만 |
|---|
| 2025.11.06 | ₩35,369 | ₩35,639 | ₩35,369 | ₩35,464 | +0.27% | 1.7만 |
|---|
| 2025.11.05 | ₩35,035 | ₩35,567 | ₩35,035 | ₩35,445 | +1.17% | 4.9천 |
|---|
| 2025.11.04 | ₩35,008 | ₩35,284 | ₩34,948 | ₩34,981 | -0.08% | 2만 |
|---|
| 2025.11.03 | ₩35,623 | ₩35,623 | ₩34,767 | ₩35,276 | -0.98% | 1.2만 |
|---|
| 2025.10.31 | ₩35,329 | ₩35,786 | ₩35,329 | ₩35,717 | +1.10% | 1.8만 |
|---|
| 2025.10.30 | ₩34,834 | ₩35,583 | ₩34,794 | ₩35,334 | +1.44% | 2만 |
|---|
| 2025.10.29 | ₩35,235 | ₩35,428 | ₩34,901 | ₩35,079 | -0.44% | 7.6천 |
|---|
| 2025.10.28 | ₩35,088 | ₩35,342 | ₩35,008 | ₩35,235 | +0.42% | 1.8만 |
|---|
| 2025.10.27 | ₩34,901 | ₩35,155 | ₩34,874 | ₩35,127 | +0.65% | 2만 |
|---|
| 2025.10.24 | ₩34,527 | ₩34,754 | ₩34,500 | ₩34,579 | +0.15% | 1.9만 |
|---|
| 2025.10.23 | ₩34,433 | ₩34,433 | ₩34,259 | ₩34,340 | -0.27% | 1만 |
|---|
| 2025.10.22 | ₩34,808 | ₩34,968 | ₩34,273 | ₩34,338 | -1.35% | 1.1만 |
|---|
| 2025.10.21 | ₩34,968 | ₩35,035 | ₩34,767 | ₩34,794 | -0.50% | 1.3만 |
|---|
| 2025.10.20 | ₩34,701 | ₩35,129 | ₩34,647 | ₩35,034 | +0.96% | 2.7만 |
|---|
| 2025.10.17 | ₩34,366 | ₩34,624 | ₩34,192 | ₩34,574 | +0.60% | 1.2만 |
|---|
| 2025.10.16 | ₩34,687 | ₩35,022 | ₩34,219 | ₩34,349 | -0.98% | 2.2만 |
|---|
| 2025.10.15 | ₩34,166 | ₩34,579 | ₩34,166 | ₩34,467 | +0.88% | 2만 |
|---|
| 2025.10.14 | ₩33,604 | ₩34,099 | ₩33,430 | ₩33,937 | +0.99% | 1.6만 |
|---|
| 2025.10.13 | ₩33,751 | ₩34,032 | ₩33,671 | ₩33,859 | +0.32% | 1.9만 |
|---|
| 2025.10.10 | ₩34,139 | ₩34,139 | ₩33,671 | ₩33,719 | -1.23% | 1.6만 |
|---|