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 | ₩45,242 | ₩46,420 | ₩45,118 | ₩46,339 | +2.43% | 3.2만 |
| 2026.10.08 | ₩45,175 | ₩45,175 | ₩44,211 | ₩45,007 | -0.37% | 2.8만 |
| 2026.10.07 | ₩45,215 | ₩46,031 | ₩45,014 | ₩45,523 | +0.68% | 10.4만 |
| 2026.10.06 | ₩46,768 | ₩46,768 | ₩45,053 | ₩45,375 | -2.98% | 3.3만 |
| 2026.10.05 | ₩46,219 | ₩46,580 | ₩45,603 | ₩46,513 | +0.64% | 10만 |
| 2026.10.02 | ₩46,553 | ₩46,553 | ₩45,777 | ₩46,005 | -1.18% | 13.5만 |
| 2026.10.01 | ₩47,089 | ₩47,232 | ₩46,072 | ₩46,072 | -2.16% | 6.7만 |
| 2026.09.30 | ₩47,189 | ₩47,517 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,035 |
| -0.33% |
| 2.6만 |
| 2026.09.29 | ₩47,330 | ₩47,477 | ₩46,620 | ₩47,169 | -0.34% | 12.4만 |
|---|
| 2026.09.28 | ₩46,781 | ₩47,370 | ₩46,299 | ₩47,223 | +0.94% | 2.7만 |
|---|
| 2026.09.25 | ₩47,116 | ₩47,116 | ₩46,520 | ₩46,848 | -0.57% | 3.4만 |
|---|
| 2026.09.24 | ₩46,205 | ₩46,888 | ₩46,165 | ₩46,808 | +1.30% | 4.5만 |
|---|
| 2026.09.23 | ₩47,517 | ₩47,557 | ₩46,259 | ₩46,527 | -2.08% | 4만 |
|---|
| 2026.09.22 | ₩46,915 | ₩47,624 | ₩46,667 | ₩47,383 | +1.00% | 5.2만 |
|---|
| 2026.09.21 | ₩46,299 | ₩46,845 | ₩46,159 | ₩46,647 | +0.75% | 3.8만 |
|---|
| 2026.09.18 | ₩47,022 | ₩47,022 | ₩46,353 | ₩46,432 | -1.26% | 2.6만 |
|---|
| 2026.09.17 | ₩46,768 | ₩47,129 | ₩46,721 | ₩47,017 | +0.53% | 2.3만 |
|---|
| 2026.09.16 | ₩46,031 | ₩46,339 | ₩45,776 | ₩45,986 | -0.10% | 2만 |
|---|
| 2026.09.15 | ₩46,138 | ₩46,138 | ₩45,563 | ₩45,844 | -0.64% | 3.8만 |
|---|
| 2026.09.14 | ₩46,205 | ₩46,741 | ₩46,072 | ₩46,607 | +0.87% | 1.4만 |
|---|
| 2026.09.11 | ₩46,754 | ₩46,754 | ₩46,125 | ₩46,141 | -1.31% | 1.7만 |
|---|
| 2026.09.10 | ₩46,727 | ₩46,727 | ₩46,058 | ₩46,058 | -1.43% | 2만 |
|---|
| 2026.09.09 | ₩47,116 | ₩47,370 | ₩46,741 | ₩46,751 | -0.77% | 1.4만 |
|---|
| 2026.09.08 | ₩47,638 | ₩47,678 | ₩46,942 | ₩47,116 | -1.10% | 2.4만 |
|---|
| 2026.09.04 | ₩48,588 | ₩48,588 | ₩48,059 | ₩48,253 | -0.69% | 1.3만 |
|---|
| 2026.09.03 | ₩48,708 | ₩48,882 | ₩48,066 | ₩48,534 | -0.36% | 3.5만 |
|---|
| 2026.09.02 | ₩48,093 | ₩48,789 | ₩47,848 | ₩48,588 | +1.03% | 1.8만 |
|---|
| 2026.09.01 | ₩47,530 | ₩47,919 | ₩47,490 | ₩47,905 | +0.79% | 4만 |
|---|
| 2026.08.31 | ₩47,089 | ₩47,597 | ₩46,660 | ₩47,482 | +0.84% | 2.6만 |
|---|
| 2026.08.28 | ₩48,695 | ₩48,695 | ₩47,370 | ₩47,477 | -2.50% | 2.8만 |
|---|
| 2026.08.27 | ₩48,775 | ₩48,923 | ₩48,568 | ₩48,789 | +0.03% | 3.8만 |
|---|
| 2026.08.26 | ₩49,230 | ₩49,230 | ₩48,749 | ₩48,949 | -0.57% | 2.2만 |
|---|
| 2026.08.25 | ₩48,454 | ₩49,291 | ₩48,454 | ₩49,257 | +1.66% | 4.3만 |
|---|
| 2026.08.24 | ₩48,641 | ₩48,641 | ₩47,825 | ₩48,334 | -0.63% | 4.9만 |
|---|
| 2026.08.21 | ₩48,213 | ₩48,948 | ₩48,173 | ₩48,575 | +0.75% | 3.5만 |
|---|
| 2026.08.20 | ₩48,588 | ₩48,588 | ₩47,771 | ₩47,919 | -1.38% | 3만 |
|---|
| 2026.08.19 | ₩47,638 | ₩49,311 | ₩47,638 | ₩49,285 | +3.46% | 25.9만 |
|---|
| 2026.08.18 | ₩45,951 | ₩46,374 | ₩45,951 | ₩46,339 | +0.84% | 6.2천 |
|---|
| 2026.08.17 | ₩45,135 | ₩45,911 | ₩45,135 | ₩45,911 | +1.72% | 1만 |
|---|
| 2026.08.14 | ₩45,389 | ₩45,389 | ₩44,679 | ₩45,258 | -0.29% | 9.4천 |
|---|
| 2026.08.13 | ₩45,951 | ₩45,951 | ₩45,342 | ₩45,394 | -1.21% | 1.6만 |
|---|
| 2026.08.12 | ₩45,543 | ₩45,963 | ₩45,429 | ₩45,774 | +0.51% | 1.4만 |
|---|
| 2026.08.11 | ₩45,710 | ₩45,943 | ₩45,496 | ₩45,576 | -0.29% | 7.2천 |
|---|
| 2026.08.10 | ₩45,509 | ₩45,670 | ₩45,442 | ₩45,646 | +0.30% | 3.4만 |
|---|
| 2026.08.07 | ₩44,666 | ₩45,135 | ₩44,666 | ₩45,133 | +1.05% | 1.7만 |
|---|
| 2026.08.06 | ₩44,479 | ₩44,653 | ₩44,091 | ₩44,315 | -0.37% | 1.8만 |
|---|
| 2026.08.05 | ₩44,157 | ₩44,485 | ₩43,943 | ₩44,077 | -0.18% | 2.5만 |
|---|
| 2026.08.04 | ₩42,832 | ₩43,785 | ₩42,832 | ₩43,785 | +2.23% | 7.4천 |
|---|
| 2026.08.03 | ₩43,006 | ₩43,006 | ₩42,498 | ₩42,807 | -0.46% | 1.1만 |
|---|
| 2026.07.31 | ₩43,769 | ₩43,769 | ₩42,745 | ₩42,968 | -1.83% | 7.6천 |
|---|
| 2026.07.30 | ₩43,234 | ₩43,783 | ₩42,872 | ₩43,771 | +1.24% | 1.9만 |
|---|
| 2026.07.29 | ₩43,876 | ₩43,876 | ₩43,368 | ₩43,381 | -1.13% | 8.9천 |
|---|
| 2026.07.28 | ₩43,769 | ₩43,850 | ₩43,448 | ₩43,846 | +0.17% | 2만 |
|---|
| 2026.07.27 | ₩43,662 | ₩44,010 | ₩43,368 | ₩43,394 | -0.61% | 2.1만 |
|---|
| 2026.07.24 | ₩43,609 | ₩43,609 | ₩43,194 | ₩43,207 | -0.92% | 1.8만 |
|---|
| 2026.07.23 | ₩43,046 | ₩43,555 | ₩42,685 | ₩43,444 | +0.92% | 1.3만 |
|---|
| 2026.07.22 | ₩43,702 | ₩43,809 | ₩43,087 | ₩43,095 | -1.39% | 3만 |
|---|
| 2026.07.21 | ₩42,832 | ₩43,649 | ₩42,832 | ₩43,649 | +1.91% | 9.2천 |
|---|
| 2026.07.20 | ₩43,796 | ₩43,796 | ₩42,886 | ₩42,886 | -2.08% | 1.3만 |
|---|
| 2026.07.17 | ₩43,408 | ₩44,017 | ₩43,207 | ₩43,662 | +0.59% | 1.4만 |
|---|
| 2026.07.16 | ₩43,609 | ₩43,917 | ₩43,348 | ₩43,622 | +0.03% | 2만 |
|---|
| 2026.07.15 | ₩43,113 | ₩43,696 | ₩43,113 | ₩43,662 | +1.27% | 2.5만 |
|---|
| 2026.07.14 | ₩43,622 | ₩43,622 | ₩43,234 | ₩43,448 | -0.40% | 1.6만 |
|---|
| 2026.07.13 | ₩44,171 | ₩44,171 | ₩43,287 | ₩43,649 | -1.18% | 2.3만 |
|---|
| 2026.07.10 | ₩45,657 | ₩45,657 | ₩43,850 | ₩44,291 | -2.99% | 3.5만 |
|---|
| 2026.07.09 | ₩45,724 | ₩45,804 | ₩45,215 | ₩45,469 | -0.56% | 4.1만 |
|---|
| 2026.07.08 | ₩45,590 | ₩45,590 | ₩44,787 | ₩45,268 | -0.70% | 4.1만 |
|---|
| 2026.07.07 | ₩45,429 | ₩45,777 | ₩45,027 | ₩45,777 | +0.77% | 4.9만 |
|---|
| 2026.07.06 | ₩45,081 | ₩45,255 | ₩44,331 | ₩44,947 | -0.30% | 4.7만 |
|---|
| 2026.07.02 | ₩44,010 | ₩45,041 | ₩43,990 | ₩45,017 | +2.29% | 5.9만 |
|---|
| 2026.07.01 | ₩43,850 | ₩43,917 | ₩43,589 | ₩43,743 | -0.24% | 3.7만 |
|---|
| 2026.06.30 | ₩43,930 | ₩43,930 | ₩43,542 | ₩43,716 | -0.49% | 4.9만 |
|---|
| 2026.06.29 | ₩43,408 | ₩43,662 | ₩43,160 | ₩43,662 | +0.59% | 8.3만 |
|---|
| 2026.06.26 | ₩42,284 | ₩43,328 | ₩42,270 | ₩43,138 | +2.02% | 3만 |
|---|
| 2026.06.25 | ₩41,895 | ₩42,913 | ₩41,895 | ₩42,144 | +0.59% | 6.9만 |
|---|
| 2026.06.24 | ₩41,293 | ₩42,176 | ₩41,293 | ₩41,778 | +1.17% | 4.5만 |
|---|
| 2026.06.23 | ₩40,423 | ₩41,507 | ₩40,423 | ₩41,205 | +1.93% | 4만 |
|---|
| 2026.06.22 | ₩40,764 | ₩40,825 | ₩40,490 | ₩40,825 | +0.15% | 1.1만 |
|---|
| 2026.06.18 | ₩40,557 | ₩40,557 | ₩39,774 | ₩40,131 | -1.05% | 2.1만 |
|---|
| 2026.06.17 | ₩40,155 | ₩40,610 | ₩40,075 | ₩40,075 | -0.20% | 1만 |
|---|
| 2026.06.16 | ₩39,673 | ₩39,821 | ₩39,486 | ₩39,671 | -0.01% | 5.3천 |
|---|
| 2026.06.15 | ₩39,620 | ₩39,874 | ₩39,620 | ₩39,794 | +0.44% | 7.3천 |
|---|
| 2026.06.12 | ₩39,633 | ₩39,834 | ₩39,352 | ₩39,580 | -0.14% | 7.7천 |
|---|
| 2026.06.11 | ₩39,000 | ₩39,613 | ₩39,000 | ₩39,486 | +1.25% | 3.3천 |
|---|
| 2026.06.10 | ₩39,245 | ₩39,333 | ₩38,415 | ₩38,442 | -2.05% | 7.6천 |
|---|
| 2026.06.09 | ₩38,844 | ₩39,151 | ₩38,429 | ₩39,151 | +0.79% | 5.4천 |
|---|
| 2026.06.08 | ₩39,058 | ₩39,111 | ₩38,482 | ₩38,509 | -1.41% | 8천 |
|---|
| 2026.06.05 | ₩39,593 | ₩39,593 | ₩38,937 | ₩38,940 | -1.65% | 8.8천 |
|---|
| 2026.06.04 | ₩38,830 | ₩39,752 | ₩38,830 | ₩39,588 | +1.95% | 9.4천 |
|---|
| 2026.06.03 | ₩37,920 | ₩38,684 | ₩37,880 | ₩38,684 | +2.02% | 8.2천 |
|---|
| 2026.06.02 | ₩38,803 | ₩38,803 | ₩37,893 | ₩38,014 | -2.04% | 2.7만 |
|---|
| 2026.06.01 | ₩39,700 | ₩39,700 | ₩39,018 | ₩39,155 | -1.37% | 2.4만 |
|---|
| 2026.05.29 | ₩40,035 | ₩40,035 | ₩39,760 | ₩39,941 | -0.23% | 2.4만 |
|---|
| 2026.05.28 | ₩39,392 | ₩40,008 | ₩39,392 | ₩39,940 | +1.39% | 3.9만 |
|---|
| 2026.05.27 | ₩39,419 | ₩39,874 | ₩39,419 | ₩39,517 | +0.25% | 1.7만 |
|---|
| 2026.05.26 | ₩39,553 | ₩39,553 | ₩39,319 | ₩39,352 | -0.51% | 2.9만 |
|---|
| 2026.05.22 | ₩39,325 | ₩39,636 | ₩39,192 | ₩39,253 | -0.18% | 5.4만 |
|---|
| 2026.05.21 | ₩38,817 | ₩39,406 | ₩38,711 | ₩39,325 | +1.31% | 2.9만 |
|---|
| 2026.05.20 | ₩38,308 | ₩39,031 | ₩38,308 | ₩39,004 | +1.82% | 5.3천 |
|---|
| 2026.05.19 | ₩37,920 | ₩38,301 | ₩37,679 | ₩38,081 | +0.42% | 8.7천 |
|---|
| 2026.05.18 | ₩38,696 | ₩38,696 | ₩38,054 | ₩38,054 | -1.66% | 1.7만 |
|---|
| 2026.05.15 | ₩39,740 | ₩39,740 | ₩38,757 | ₩38,819 | -2.32% | 1.8만 |
|---|
| 2026.05.14 | ₩40,262 | ₩40,262 | ₩39,754 | ₩39,821 | -1.10% | 2.2만 |
|---|
| 2026.05.13 | ₩39,928 | ₩40,222 | ₩39,673 | ₩40,102 | +0.44% | 2.4만 |
|---|
| 2026.05.12 | ₩39,486 | ₩39,929 | ₩39,473 | ₩39,929 | +1.12% | 1.2만 |
|---|
| 2026.05.11 | ₩39,446 | ₩40,102 | ₩39,339 | ₩39,479 | +0.08% | 1.4만 |
|---|
| 2026.05.08 | ₩39,431 | ₩39,560 | ₩39,272 | ₩39,431 | 0.00% | 7.5천 |
|---|
| 2026.05.07 | ₩40,129 | ₩40,129 | ₩38,964 | ₩39,339 | -1.97% | 2.1만 |
|---|
| 2026.05.06 | ₩39,714 | ₩40,195 | ₩39,600 | ₩40,191 | +1.20% | 1.2만 |
|---|
| 2026.05.05 | ₩39,566 | ₩39,566 | ₩38,991 | ₩39,392 | -0.44% | 1.5만 |
|---|
| 2026.05.04 | ₩38,469 | ₩39,325 | ₩38,469 | ₩39,325 | +2.23% | 2만 |
|---|
| 2026.05.01 | ₩38,844 | ₩38,844 | ₩38,509 | ₩38,600 | -0.63% | 2.5만 |
|---|
| 2026.04.30 | ₩38,348 | ₩39,058 | ₩38,348 | ₩39,031 | +1.78% | 8.9천 |
|---|
| 2026.04.29 | ₩38,549 | ₩38,683 | ₩37,987 | ₩38,280 | -0.70% | 1.2만 |
|---|
| 2026.04.28 | ₩39,352 | ₩39,366 | ₩38,735 | ₩38,786 | -1.44% | 1만 |
|---|
| 2026.04.27 | ₩39,459 | ₩39,714 | ₩39,058 | ₩39,125 | -0.85% | 1만 |
|---|
| 2026.04.24 | ₩39,647 | ₩39,647 | ₩38,987 | ₩39,268 | -0.96% | 1.5만 |
|---|
| 2026.04.23 | ₩40,115 | ₩40,155 | ₩39,533 | ₩39,699 | -1.04% | 1만 |
|---|
| 2026.04.22 | ₩40,704 | ₩40,704 | ₩40,075 | ₩40,269 | -1.07% | 6.1만 |
|---|
| 2026.04.21 | ₩40,731 | ₩40,731 | ₩40,095 | ₩40,218 | -1.26% | 8.6천 |
|---|
| 2026.04.20 | ₩40,784 | ₩40,825 | ₩40,582 | ₩40,582 | -0.50% | 1.7만 |
|---|
| 2026.04.17 | ₩40,651 | ₩40,825 | ₩40,570 | ₩40,795 | +0.36% | 2.4만 |
|---|
| 2026.04.16 | ₩40,477 | ₩40,477 | ₩40,021 | ₩40,141 | -0.83% | 1.2만 |
|---|
| 2026.04.15 | ₩40,396 | ₩40,490 | ₩40,062 | ₩40,428 | +0.08% | 2.6만 |
|---|
| 2026.04.14 | ₩39,620 | ₩40,423 | ₩39,620 | ₩40,353 | +1.85% | 1.4만 |
|---|
| 2026.04.13 | ₩38,951 | ₩39,633 | ₩38,951 | ₩39,566 | +1.58% | 9천 |
|---|
| 2026.04.10 | ₩39,633 | ₩39,633 | ₩38,790 | ₩38,909 | -1.83% | 1.7만 |
|---|
| 2026.04.09 | ₩39,178 | ₩39,660 | ₩39,125 | ₩39,550 | +0.95% | 1.4만 |
|---|
| 2026.04.08 | ₩39,687 | ₩39,687 | ₩39,138 | ₩39,382 | -0.77% | 3.4만 |
|---|
| 2026.04.07 | ₩38,683 | ₩38,696 | ₩38,081 | ₩38,647 | -0.09% | 1.3만 |
|---|
| 2026.04.06 | ₩38,897 | ₩39,071 | ₩38,736 | ₩38,747 | -0.39% | 3.6만 |
|---|
| 2026.04.02 | ₩38,268 | ₩39,151 | ₩38,268 | ₩38,925 | +1.72% | 8.4만 |
|---|
| 2026.04.01 | ₩39,098 | ₩39,486 | ₩39,024 | ₩39,098 | 0.00% | 6.4만 |
|---|
| 2026.03.31 | ₩37,746 | ₩38,830 | ₩37,746 | ₩38,803 | +2.80% | 1.3만 |
|---|
| 2026.03.30 | ₩37,050 | ₩37,385 | ₩37,050 | ₩37,149 | +0.27% | 5만 |
|---|
| 2026.03.27 | ₩37,933 | ₩37,933 | ₩36,889 | ₩36,932 | -2.64% | 2만 |
|---|
| 2026.03.26 | ₩37,719 | ₩38,255 | ₩37,719 | ₩38,040 | +0.85% | 3.8만 |
|---|
| 2026.03.25 | ₩38,201 | ₩38,375 | ₩38,010 | ₩38,094 | -0.28% | 1.3만 |
|---|
| 2026.03.24 | ₩37,184 | ₩37,237 | ₩36,755 | ₩37,141 | -0.12% | 1.6만 |
|---|
| 2026.03.23 | ₩37,505 | ₩37,833 | ₩37,419 | ₩37,419 | -0.23% | 8.1천 |
|---|
| 2026.03.20 | ₩37,893 | ₩38,071 | ₩37,105 | ₩37,255 | -1.68% | 8.6천 |
|---|
| 2026.03.19 | ₩37,478 | ₩38,067 | ₩37,478 | ₩37,853 | +1.00% | 1.6만 |
|---|
| 2026.03.18 | ₩38,482 | ₩38,482 | ₩37,646 | ₩37,714 | -2.00% | 1.2만 |
|---|
| 2026.03.17 | ₩38,482 | ₩38,763 | ₩38,455 | ₩38,477 | -0.01% | 4.3천 |
|---|
| 2026.03.16 | ₩38,281 | ₩38,710 | ₩38,281 | ₩38,442 | +0.42% | 8.6천 |
|---|
| 2026.03.13 | ₩38,589 | ₩38,649 | ₩38,027 | ₩38,093 | -1.29% | 4.3천 |
|---|
| 2026.03.12 | ₩39,018 | ₩39,018 | ₩38,221 | ₩38,269 | -1.92% | 1.6만 |
|---|
| 2026.03.11 | ₩39,446 | ₩39,580 | ₩39,279 | ₩39,339 | -0.27% | 1.1만 |
|---|
| 2026.03.10 | ₩39,499 | ₩39,968 | ₩39,312 | ₩39,566 | +0.17% | 3.6만 |
|---|
| 2026.03.09 | ₩38,268 | ₩39,339 | ₩38,268 | ₩39,304 | +2.71% | 1.8만 |
|---|
| 2026.03.06 | ₩38,295 | ₩38,550 | ₩37,893 | ₩38,550 | +0.67% | 3.5만 |
|---|
| 2026.03.05 | ₩39,499 | ₩39,499 | ₩38,509 | ₩38,798 | -1.78% | 2.1만 |
|---|
| 2026.03.04 | ₩39,366 | ₩39,888 | ₩39,084 | ₩39,748 | +0.97% | 4만 |
|---|
| 2026.03.03 | ₩39,232 | ₩39,419 | ₩38,777 | ₩39,084 | -0.38% | 9.9천 |
|---|
| 2026.03.02 | ₩39,660 | ₩40,169 | ₩39,660 | ₩40,015 | +0.89% | 3.4만 |
|---|
| 2026.02.27 | ₩39,633 | ₩40,195 | ₩39,633 | ₩40,195 | +1.42% | 7.8천 |
|---|
| 2026.02.26 | ₩39,781 | ₩39,874 | ₩39,218 | ₩39,858 | +0.20% | 1.8만 |
|---|
| 2026.02.25 | ₩40,490 | ₩40,811 | ₩40,129 | ₩40,129 | -0.89% | 1.1만 |
|---|
| 2026.02.24 | ₩40,155 | ₩40,489 | ₩40,155 | ₩40,343 | +0.47% | 1.1만 |
|---|
| 2026.02.23 | ₩39,821 | ₩40,222 | ₩39,621 | ₩40,102 | +0.71% | 4.2만 |
|---|
| 2026.02.20 | ₩39,727 | ₩39,965 | ₩39,459 | ₩39,801 | +0.19% | 3.6만 |
|---|
| 2026.02.19 | ₩39,781 | ₩40,015 | ₩39,533 | ₩39,995 | +0.54% | 2.8만 |
|---|
| 2026.02.18 | ₩39,807 | ₩39,995 | ₩39,781 | ₩39,968 | +0.40% | 1.1만 |
|---|
| 2026.02.17 | ₩39,366 | ₩39,888 | ₩39,366 | ₩39,807 | +1.12% | 1.4만 |
|---|
| 2026.02.13 | ₩39,138 | ₩39,901 | ₩39,138 | ₩39,391 | +0.65% | 1.3만 |
|---|
| 2026.02.12 | ₩39,072 | ₩39,312 | ₩38,884 | ₩39,003 | -0.18% | 1.2만 |
|---|
| 2026.02.11 | ₩39,245 | ₩39,433 | ₩38,777 | ₩39,414 | +0.43% | 10.7만 |
|---|
| 2026.02.10 | ₩39,673 | ₩39,716 | ₩39,218 | ₩39,234 | -1.11% | 2.5만 |
|---|
| 2026.02.09 | ₩39,727 | ₩39,754 | ₩39,430 | ₩39,723 | -0.01% | 9.1천 |
|---|
| 2026.02.06 | ₩39,125 | ₩39,794 | ₩39,125 | ₩39,740 | +1.57% | 2.7만 |
|---|
| 2026.02.05 | ₩39,325 | ₩39,834 | ₩38,509 | ₩38,632 | -1.76% | 5.4만 |
|---|
| 2026.02.04 | ₩39,566 | ₩39,566 | ₩39,111 | ₩39,446 | -0.30% | 1.2만 |
|---|
| 2026.02.03 | ₩39,419 | ₩39,834 | ₩39,111 | ₩39,331 | -0.22% | 6만 |
|---|
| 2026.02.02 | ₩38,736 | ₩39,379 | ₩38,736 | ₩39,379 | +1.66% | 4.9만 |
|---|
| 2026.01.30 | ₩39,084 | ₩39,362 | ₩38,770 | ₩38,945 | -0.36% | 3.7만 |
|---|
| 2026.01.29 | ₩39,312 | ₩39,446 | ₩39,221 | ₩39,340 | +0.07% | 3.3만 |
|---|
| 2026.01.28 | ₩39,834 | ₩39,834 | ₩39,192 | ₩39,272 | -1.41% | 4만 |
|---|
| 2026.01.27 | ₩39,714 | ₩40,155 | ₩39,714 | ₩39,861 | +0.37% | 6만 |
|---|
| 2026.01.26 | ₩39,245 | ₩39,771 | ₩39,204 | ₩39,727 | +1.23% | 9.4만 |
|---|
| 2026.01.23 | ₩40,102 | ₩40,182 | ₩39,459 | ₩39,536 | -1.41% | 1.7만 |
|---|
| 2026.01.22 | ₩39,687 | ₩40,329 | ₩39,681 | ₩40,129 | +1.11% | 3.5만 |
|---|
| 2026.01.21 | ₩38,629 | ₩39,486 | ₩38,516 | ₩39,486 | +2.22% | 1.5만 |
|---|
| 2026.01.20 | ₩37,974 | ₩38,562 | ₩37,478 | ₩38,562 | +1.55% | 2.6만 |
|---|
| 2026.01.16 | ₩38,589 | ₩38,589 | ₩38,281 | ₩38,352 | -0.61% | 1.7만 |
|---|
| 2026.01.15 | ₩38,924 | ₩38,951 | ₩38,308 | ₩38,375 | -1.41% | 6.6만 |
|---|
| 2026.01.14 | ₩38,509 | ₩38,951 | ₩38,441 | ₩38,951 | +1.15% | 4만 |
|---|
| 2026.01.13 | ₩38,603 | ₩38,603 | ₩38,213 | ₩38,469 | -0.35% | 5.1만 |
|---|
| 2026.01.12 | ₩38,884 | ₩38,884 | ₩38,020 | ₩38,482 | -1.03% | 5.9만 |
|---|
| 2026.01.09 | ₩39,044 | ₩39,272 | ₩38,698 | ₩38,790 | -0.65% | 5.7만 |
|---|
| 2026.01.08 | ₩39,299 | ₩39,392 | ₩38,359 | ₩38,687 | -1.56% | 13.8만 |
|---|
| 2026.01.07 | ₩38,643 | ₩40,050 | ₩38,643 | ₩39,540 | +2.32% | 6.7만 |
|---|
| 2026.01.06 | ₩37,679 | ₩38,429 | ₩37,679 | ₩38,362 | +1.81% | 21.3만 |
|---|
| 2026.01.05 | ₩38,040 | ₩38,040 | ₩37,037 | ₩37,568 | -1.24% | 12만 |
|---|
| 2026.01.02 | ₩38,214 | ₩38,214 | ₩37,786 | ₩37,983 | -0.61% | 7.2만 |
|---|
| 2025.12.31 | ₩38,094 | ₩38,141 | ₩37,907 | ₩38,008 | -0.22% | 2.3만 |
|---|
| 2025.12.30 | ₩38,402 | ₩38,402 | ₩37,933 | ₩38,000 | -1.05% | 1.9만 |
|---|
| 2025.12.29 | ₩38,496 | ₩38,603 | ₩38,362 | ₩38,362 | -0.35% | 3만 |
|---|
| 2025.12.26 | ₩39,004 | ₩39,004 | ₩38,589 | ₩38,691 | -0.80% | 2만 |
|---|
| 2025.12.24 | ₩38,837 | ₩38,951 | ₩38,837 | ₩38,941 | +0.27% | 1.7만 |
|---|
| 2025.12.23 | ₩38,750 | ₩38,897 | ₩38,603 | ₩38,603 | -0.38% | 3.6만 |
|---|
| 2025.12.22 | ₩38,415 | ₩38,857 | ₩38,281 | ₩38,790 | +0.98% | 4.4만 |
|---|
| 2025.12.19 | ₩37,585 | ₩38,431 | ₩37,518 | ₩38,320 | +1.96% | 2.4만 |
|---|
| 2025.12.18 | ₩37,786 | ₩37,833 | ₩37,344 | ₩37,452 | -0.89% | 3.4만 |
|---|
| 2025.12.17 | ₩38,161 | ₩38,161 | ₩37,709 | ₩37,709 | -1.19% | 1.6만 |
|---|
| 2025.12.16 | ₩38,014 | ₩38,054 | ₩37,746 | ₩37,960 | -0.14% | 2.7만 |
|---|
| 2025.12.15 | ₩38,107 | ₩38,348 | ₩37,980 | ₩38,146 | +0.10% | 6.8만 |
|---|
| 2025.12.12 | ₩38,255 | ₩38,255 | ₩38,027 | ₩38,140 | -0.30% | 1.6만 |
|---|
| 2025.12.11 | ₩37,987 | ₩38,330 | ₩37,987 | ₩38,231 | +0.64% | 1.9만 |
|---|
| 2025.12.10 | ₩37,733 | ₩38,054 | ₩37,576 | ₩37,941 | +0.55% | 2.5만 |
|---|
| 2025.12.09 | ₩38,295 | ₩38,402 | ₩37,532 | ₩37,585 | -1.85% | 2.1만 |
|---|
| 2025.12.08 | ₩38,643 | ₩38,777 | ₩38,176 | ₩38,192 | -1.17% | 1.6만 |
|---|
| 2025.12.05 | ₩38,750 | ₩38,750 | ₩38,255 | ₩38,318 | -1.12% | 4만 |
|---|
| 2025.12.04 | ₩38,402 | ₩38,629 | ₩38,161 | ₩38,475 | +0.19% | 1.7만 |
|---|
| 2025.12.03 | ₩37,773 | ₩38,509 | ₩37,773 | ₩38,496 | +1.91% | 1.8만 |
|---|
| 2025.12.02 | ₩38,000 | ₩38,134 | ₩37,737 | ₩37,758 | -0.64% | 1.8만 |
|---|
| 2025.12.01 | ₩38,496 | ₩38,656 | ₩37,960 | ₩37,998 | -1.29% | 2.7만 |
|---|
| 2025.11.28 | ₩39,018 | ₩39,018 | ₩38,710 | ₩38,870 | -0.38% | 1.5만 |
|---|
| 2025.11.26 | ₩38,696 | ₩38,949 | ₩38,482 | ₩38,844 | +0.38% | 2.1만 |
|---|
| 2025.11.25 | ₩38,295 | ₩38,496 | ₩38,094 | ₩38,496 | +0.52% | 8만 |
|---|
| 2025.11.24 | ₩37,733 | ₩38,054 | ₩37,672 | ₩37,975 | +0.64% | 2.8만 |
|---|
| 2025.11.21 | ₩36,943 | ₩37,679 | ₩36,943 | ₩37,410 | +1.26% | 1.5만 |
|---|
| 2025.11.20 | ₩37,679 | ₩37,759 | ₩36,742 | ₩36,758 | -2.44% | 7.3만 |
|---|
| 2025.11.19 | ₩37,639 | ₩37,639 | ₩36,963 | ₩37,095 | -1.44% | 2.4만 |
|---|
| 2025.11.18 | ₩37,157 | ₩37,597 | ₩37,050 | ₩37,450 | +0.79% | 4.5만 |
|---|
| 2025.11.17 | ₩36,970 | ₩37,583 | ₩36,929 | ₩37,184 | +0.58% | 3.2만 |
|---|
| 2025.11.14 | ₩36,247 | ₩37,223 | ₩36,247 | ₩36,826 | +1.60% | 2.8만 |
|---|
| 2025.11.13 | ₩36,929 | ₩37,184 | ₩36,555 | ₩36,856 | -0.20% | 3.9만 |
|---|
| 2025.11.12 | ₩36,863 | ₩37,145 | ₩36,822 | ₩36,912 | +0.13% | 5.7만 |
|---|
| 2025.11.11 | ₩35,859 | ₩36,863 | ₩35,805 | ₩36,822 | +2.69% | 5.2만 |
|---|
| 2025.11.10 | ₩35,805 | ₩35,845 | ₩35,564 | ₩35,790 | -0.04% | 6.3천 |
|---|
| 2025.11.07 | ₩35,390 | ₩35,484 | ₩34,815 | ₩35,326 | -0.18% | 2.3만 |
|---|
| 2025.11.06 | ₩35,404 | ₩35,674 | ₩35,404 | ₩35,499 | +0.27% | 1.7만 |
|---|
| 2025.11.05 | ₩35,069 | ₩35,602 | ₩35,069 | ₩35,480 | +1.17% | 4.9천 |
|---|
| 2025.11.04 | ₩35,042 | ₩35,318 | ₩34,982 | ₩35,015 | -0.08% | 2만 |
|---|
| 2025.11.03 | ₩35,658 | ₩35,658 | ₩34,801 | ₩35,310 | -0.98% | 1.2만 |
|---|
| 2025.10.31 | ₩35,363 | ₩35,821 | ₩35,363 | ₩35,752 | +1.10% | 1.8만 |
|---|
| 2025.10.30 | ₩34,868 | ₩35,618 | ₩34,828 | ₩35,369 | +1.44% | 2만 |
|---|
| 2025.10.29 | ₩35,270 | ₩35,462 | ₩34,935 | ₩35,113 | -0.44% | 7.6천 |
|---|
| 2025.10.28 | ₩35,123 | ₩35,377 | ₩35,042 | ₩35,270 | +0.42% | 1.8만 |
|---|
| 2025.10.27 | ₩34,935 | ₩35,189 | ₩34,908 | ₩35,161 | +0.65% | 2만 |
|---|
| 2025.10.24 | ₩34,560 | ₩34,788 | ₩34,534 | ₩34,613 | +0.15% | 1.9만 |
|---|
| 2025.10.23 | ₩34,467 | ₩34,467 | ₩34,293 | ₩34,373 | -0.27% | 1만 |
|---|
| 2025.10.22 | ₩34,841 | ₩35,002 | ₩34,306 | ₩34,372 | -1.35% | 1.1만 |
|---|
| 2025.10.21 | ₩35,002 | ₩35,069 | ₩34,801 | ₩34,828 | -0.50% | 1.3만 |
|---|
| 2025.10.20 | ₩34,734 | ₩35,163 | ₩34,681 | ₩35,068 | +0.96% | 2.7만 |
|---|
| 2025.10.17 | ₩34,400 | ₩34,658 | ₩34,226 | ₩34,607 | +0.60% | 1.2만 |
|---|
| 2025.10.16 | ₩34,721 | ₩35,056 | ₩34,252 | ₩34,382 | -0.98% | 2.2만 |
|---|
| 2025.10.15 | ₩34,199 | ₩34,613 | ₩34,199 | ₩34,500 | +0.88% | 2만 |
|---|
| 2025.10.14 | ₩33,637 | ₩34,132 | ₩33,463 | ₩33,970 | +0.99% | 1.6만 |
|---|
| 2025.10.13 | ₩33,784 | ₩34,065 | ₩33,704 | ₩33,892 | +0.32% | 1.9만 |
|---|
| 2025.10.10 | ₩34,172 | ₩34,172 | ₩33,704 | ₩33,752 | -1.23% | 1.6만 |
|---|