시장 데이터를 불러오는 중
전체 종목
Invesco Nasdaq Internet ETF 과거 주가
Invesco Nasdaq Internet ETF · PNQI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Nasdaq Internet ETF · PNQI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩69,754 | ₩70,531 | ₩69,754 | ₩70,505 | +1.08% | 1.5만 |
| 2026.10.08 | ₩69,123 | ₩69,620 | ₩69,123 | ₩69,620 | +0.72% | 2만 |
| 2026.10.07 | ₩68,922 | ₩69,378 | ₩68,493 | ₩69,217 | +0.43% | 1만 |
| 2026.10.06 | ₩69,338 | ₩69,351 | ₩68,962 | ₩69,164 | -0.25% | 2.3만 |
| 2026.10.05 | ₩68,252 | ₩69,110 | ₩68,252 | ₩68,976 | +1.06% | 1만 |
| 2026.10.02 | ₩68,440 | ₩68,440 | ₩67,796 | ₩68,010 | -0.63% | 2.5만 |
| 2026.10.01 | ₩68,426 | ₩68,574 | ₩67,474 | ₩67,809 | -0.90% | 3.4만 |
| 2026.09.30 | ₩67,863 | ₩68,721 | ₩67,863 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,037 |
| +0.26% |
| 3.8만 |
| 2026.09.29 | ₩67,635 | ₩67,796 | ₩67,340 | ₩67,782 | +0.22% | 2.7만 |
|---|
| 2026.09.28 | ₩67,890 | ₩67,890 | ₩67,353 | ₩67,595 | -0.43% | 1.7만 |
|---|
| 2026.09.25 | ₩68,641 | ₩68,869 | ₩68,493 | ₩68,775 | +0.20% | 1.6만 |
|---|
| 2026.09.24 | ₩68,292 | ₩68,922 | ₩68,292 | ₩68,842 | +0.81% | 1.9만 |
|---|
| 2026.09.23 | ₩69,137 | ₩69,164 | ₩68,305 | ₩68,520 | -0.89% | 1.8만 |
|---|
| 2026.09.22 | ₩70,210 | ₩70,384 | ₩69,231 | ₩69,325 | -1.26% | 33.9만 |
|---|
| 2026.09.21 | ₩68,252 | ₩69,874 | ₩68,252 | ₩69,700 | +2.12% | 2.4만 |
|---|
| 2026.09.18 | ₩68,574 | ₩68,574 | ₩67,836 | ₩67,850 | -1.06% | 1.4만 |
|---|
| 2026.09.17 | ₩68,869 | ₩68,869 | ₩68,238 | ₩68,574 | -0.43% | 1.4만 |
|---|
| 2026.09.16 | ₩69,043 | ₩69,056 | ₩68,292 | ₩68,426 | -0.89% | 2.2만 |
|---|
| 2026.09.15 | ₩69,472 | ₩69,512 | ₩69,016 | ₩69,043 | -0.62% | 2.9만 |
|---|
| 2026.09.14 | ₩69,070 | ₩70,303 | ₩69,070 | ₩70,129 | +1.53% | 3.1만 |
|---|
| 2026.09.11 | ₩68,547 | ₩68,721 | ₩68,493 | ₩68,520 | -0.04% | 1.7만 |
|---|
| 2026.09.10 | ₩67,367 | ₩68,077 | ₩67,367 | ₩67,782 | +0.62% | 2만 |
|---|
| 2026.09.09 | ₩68,252 | ₩68,252 | ₩67,514 | ₩67,541 | -1.04% | 2.6만 |
|---|
| 2026.09.08 | ₩69,378 | ₩69,378 | ₩68,131 | ₩68,252 | -1.62% | 8.8만 |
|---|
| 2026.09.04 | ₩70,719 | ₩70,719 | ₩69,901 | ₩69,915 | -1.14% | 1.3만 |
|---|
| 2026.09.03 | ₩70,706 | ₩71,671 | ₩70,706 | ₩71,027 | +0.46% | 2만 |
|---|
| 2026.09.02 | ₩70,330 | ₩70,330 | ₩69,941 | ₩70,236 | -0.13% | 2.5만 |
|---|
| 2026.09.01 | ₩69,539 | ₩70,505 | ₩69,539 | ₩69,687 | +0.21% | 1.2만 |
|---|
| 2026.08.31 | ₩70,478 | ₩70,679 | ₩70,437 | ₩70,491 | +0.02% | 2.6만 |
|---|
| 2026.08.28 | ₩70,558 | ₩71,899 | ₩70,558 | ₩71,550 | +1.41% | 9.8만 |
|---|
| 2026.08.27 | ₩70,210 | ₩70,732 | ₩70,035 | ₩70,585 | +0.53% | 1.8만 |
|---|
| 2026.08.26 | ₩70,210 | ₩70,236 | ₩69,888 | ₩70,008 | -0.29% | 1.5만 |
|---|
| 2026.08.25 | ₩69,995 | ₩70,625 | ₩69,995 | ₩70,558 | +0.80% | 2.1만 |
|---|
| 2026.08.24 | ₩69,472 | ₩70,236 | ₩69,445 | ₩70,129 | +0.95% | 1.5만 |
|---|
| 2026.08.21 | ₩69,566 | ₩69,941 | ₩69,030 | ₩69,566 | 0.00% | 1.4만 |
|---|
| 2026.08.20 | ₩69,311 | ₩69,754 | ₩69,231 | ₩69,392 | +0.12% | 1.6만 |
|---|
| 2026.08.19 | ₩68,212 | ₩69,807 | ₩68,212 | ₩69,606 | +2.04% | 2만 |
|---|
| 2026.08.18 | ₩68,037 | ₩68,855 | ₩68,037 | ₩68,212 | +0.26% | 1.4만 |
|---|
| 2026.08.17 | ₩69,325 | ₩69,325 | ₩67,917 | ₩67,957 | -1.97% | 1.5만 |
|---|
| 2026.08.14 | ₩70,035 | ₩70,169 | ₩69,499 | ₩69,499 | -0.77% | 1.5만 |
|---|
| 2026.08.13 | ₩69,056 | ₩69,901 | ₩68,735 | ₩69,861 | +1.17% | 1.3만 |
|---|
| 2026.08.12 | ₩68,788 | ₩68,855 | ₩68,440 | ₩68,547 | -0.35% | 1.2만 |
|---|
| 2026.08.11 | ₩69,874 | ₩70,263 | ₩69,539 | ₩69,700 | -0.25% | 2.6만 |
|---|
| 2026.08.10 | ₩69,097 | ₩70,022 | ₩69,097 | ₩69,982 | +1.28% | 3만 |
|---|
| 2026.08.07 | ₩68,587 | ₩69,754 | ₩68,587 | ₩69,432 | +1.23% | 4.8만 |
|---|
| 2026.08.06 | ₩67,702 | ₩68,145 | ₩67,702 | ₩68,131 | +0.63% | 2만 |
|---|
| 2026.08.05 | ₩69,083 | ₩69,083 | ₩67,702 | ₩68,185 | -1.30% | 3.9만 |
|---|
| 2026.08.04 | ₩66,401 | ₩67,930 | ₩66,401 | ₩67,823 | +2.14% | 2.6만 |
|---|
| 2026.08.03 | ₩66,857 | ₩67,796 | ₩66,857 | ₩67,085 | +0.34% | 8.1만 |
|---|
| 2026.07.31 | ₩64,980 | ₩65,798 | ₩64,819 | ₩65,731 | +1.16% | 3.2만 |
|---|
| 2026.07.30 | ₩65,007 | ₩65,288 | ₩64,470 | ₩65,275 | +0.41% | 4.2만 |
|---|
| 2026.07.29 | ₩65,315 | ₩66,710 | ₩65,288 | ₩65,557 | +0.37% | 20.5만 |
|---|
| 2026.07.28 | ₩64,323 | ₩65,570 | ₩64,323 | ₩65,396 | +1.67% | 5.3만 |
|---|
| 2026.07.27 | ₩63,116 | ₩64,216 | ₩63,116 | ₩63,907 | +1.25% | 11.1만 |
|---|
| 2026.07.24 | ₩61,762 | ₩62,768 | ₩61,762 | ₩62,178 | +0.67% | 10.1만 |
|---|
| 2026.07.23 | ₩62,124 | ₩62,178 | ₩61,105 | ₩61,427 | -1.12% | 5.2만 |
|---|
| 2026.07.22 | ₩64,631 | ₩64,631 | ₩63,170 | ₩63,304 | -2.05% | 4.8만 |
|---|
| 2026.07.21 | ₩64,765 | ₩64,900 | ₩64,538 | ₩64,645 | -0.19% | 22.6만 |
|---|
| 2026.07.20 | ₩64,672 | ₩65,718 | ₩64,591 | ₩65,181 | +0.79% | 4.8만 |
|---|
| 2026.07.17 | ₩64,578 | ₩65,007 | ₩64,296 | ₩64,940 | +0.56% | 15.4만 |
|---|
| 2026.07.16 | ₩66,214 | ₩66,442 | ₩65,704 | ₩65,878 | -0.51% | 9만 |
|---|
| 2026.07.15 | ₩65,114 | ₩66,321 | ₩65,114 | ₩65,945 | +1.28% | 9.4만 |
|---|
| 2026.07.14 | ₩63,961 | ₩64,900 | ₩63,961 | ₩64,672 | +1.11% | 1.2만 |
|---|
| 2026.07.13 | ₩64,792 | ₩65,530 | ₩64,765 | ₩64,926 | +0.21% | 1.8만 |
|---|
| 2026.07.10 | ₩65,195 | ₩65,423 | ₩64,524 | ₩64,685 | -0.78% | 1.7만 |
|---|
| 2026.07.09 | ₩62,607 | ₩64,430 | ₩62,526 | ₩64,430 | +2.91% | 2.9만 |
|---|
| 2026.07.08 | ₩64,122 | ₩64,122 | ₩63,170 | ₩63,760 | -0.56% | 1.3만 |
|---|
| 2026.07.07 | ₩64,564 | ₩64,846 | ₩64,323 | ₩64,377 | -0.29% | 2.6만 |
|---|
| 2026.07.06 | ₩63,505 | ₩63,974 | ₩63,156 | ₩63,813 | +0.49% | 4.6만 |
|---|
| 2026.07.02 | ₩62,982 | ₩63,720 | ₩62,982 | ₩63,666 | +1.09% | 4.4만 |
|---|
| 2026.07.01 | ₩62,097 | ₩63,518 | ₩62,030 | ₩62,982 | +1.43% | 5.9만 |
|---|
| 2026.06.30 | ₩60,944 | ₩61,266 | ₩60,783 | ₩61,118 | +0.29% | 5.4만 |
|---|
| 2026.06.29 | ₩61,279 | ₩62,030 | ₩61,239 | ₩61,319 | +0.07% | 3.7만 |
|---|
| 2026.06.26 | ₩58,906 | ₩60,770 | ₩58,906 | ₩60,716 | +3.07% | 3.4만 |
|---|
| 2026.06.25 | ₩60,153 | ₩60,153 | ₩58,866 | ₩58,892 | -2.10% | 3.7만 |
|---|
| 2026.06.24 | ₩59,978 | ₩61,628 | ₩59,978 | ₩60,501 | +0.87% | 3.7만 |
|---|
| 2026.06.23 | ₩59,751 | ₩60,515 | ₩59,751 | ₩60,032 | +0.47% | 3.7만 |
|---|
| 2026.06.22 | ₩60,756 | ₩61,413 | ₩59,885 | ₩60,005 | -1.24% | 6만 |
|---|
| 2026.06.18 | ₩61,158 | ₩61,628 | ₩60,595 | ₩61,601 | +0.72% | 3.8만 |
|---|
| 2026.06.17 | ₩62,473 | ₩62,473 | ₩60,850 | ₩60,890 | -2.53% | 3.8만 |
|---|
| 2026.06.16 | ₩62,540 | ₩62,942 | ₩62,459 | ₩62,835 | +0.47% | 2.8만 |
|---|
| 2026.06.15 | ₩61,883 | ₩63,237 | ₩61,883 | ₩62,647 | +1.24% | 2.3만 |
|---|
| 2026.06.12 | ₩61,520 | ₩61,520 | ₩60,220 | ₩60,971 | -0.89% | 2.7만 |
|---|
| 2026.06.11 | ₩60,998 | ₩61,427 | ₩59,992 | ₩61,427 | +0.70% | 6.2만 |
|---|
| 2026.06.10 | ₩61,668 | ₩62,245 | ₩61,172 | ₩61,172 | -0.80% | 3.8만 |
|---|
| 2026.06.09 | ₩62,848 | ₩63,572 | ₩61,453 | ₩62,285 | -0.90% | 4.6만 |
|---|
| 2026.06.08 | ₩63,250 | ₩63,478 | ₩62,768 | ₩62,794 | -0.72% | 9.6만 |
|---|
| 2026.06.05 | ₩64,765 | ₩64,806 | ₩63,063 | ₩63,358 | -2.17% | 4.2만 |
|---|
| 2026.06.04 | ₩64,819 | ₩65,516 | ₩64,779 | ₩64,859 | +0.06% | 4.7만 |
|---|
| 2026.06.03 | ₩64,940 | ₩64,940 | ₩64,001 | ₩64,243 | -1.07% | 4.8만 |
|---|
| 2026.06.02 | ₩65,785 | ₩65,785 | ₩65,181 | ₩65,423 | -0.55% | 4만 |
|---|
| 2026.06.01 | ₩66,308 | ₩67,219 | ₩66,160 | ₩66,898 | +0.89% | 7.1만 |
|---|
| 2026.05.29 | ₩65,463 | ₩66,267 | ₩65,463 | ₩66,026 | +0.86% | 4.8만 |
|---|
| 2026.05.28 | ₩64,779 | ₩65,557 | ₩64,658 | ₩65,449 | +1.03% | 4.5만 |
|---|
| 2026.05.27 | ₩64,082 | ₩65,275 | ₩64,082 | ₩64,873 | +1.23% | 5.5만 |
|---|
| 2026.05.26 | ₩64,551 | ₩64,859 | ₩64,310 | ₩64,390 | -0.25% | 5만 |
|---|
| 2026.05.22 | ₩64,739 | ₩65,329 | ₩64,511 | ₩64,591 | -0.23% | 4.9만 |
|---|
| 2026.05.21 | ₩63,988 | ₩64,886 | ₩63,384 | ₩64,511 | +0.82% | 3.8만 |
|---|
| 2026.05.20 | ₩63,854 | ₩64,698 | ₩63,425 | ₩64,698 | +1.32% | 5.3만 |
|---|
| 2026.05.19 | ₩64,739 | ₩65,355 | ₩64,082 | ₩64,162 | -0.89% | 4.4만 |
|---|
| 2026.05.18 | ₩64,162 | ₩65,369 | ₩64,122 | ₩64,900 | +1.15% | 6.9만 |
|---|
| 2026.05.15 | ₩64,041 | ₩64,779 | ₩63,948 | ₩64,430 | +0.61% | 4.3만 |
|---|
| 2026.05.14 | ₩64,055 | ₩64,658 | ₩63,733 | ₩64,323 | +0.42% | 3.5만 |
|---|
| 2026.05.13 | ₩63,693 | ₩64,430 | ₩63,465 | ₩64,269 | +0.91% | 4.6만 |
|---|
| 2026.05.12 | ₩64,336 | ₩64,444 | ₩63,948 | ₩64,202 | -0.21% | 8.5만 |
|---|
| 2026.05.11 | ₩65,007 | ₩65,047 | ₩64,323 | ₩64,390 | -0.95% | 6만 |
|---|
| 2026.05.08 | ₩65,691 | ₩65,691 | ₩65,235 | ₩65,597 | -0.14% | 5.2만 |
|---|
| 2026.05.07 | ₩66,254 | ₩66,737 | ₩65,972 | ₩66,187 | -0.10% | 4.1만 |
|---|
| 2026.05.06 | ₩65,490 | ₩66,147 | ₩65,355 | ₩65,865 | +0.57% | 7.3만 |
|---|
| 2026.05.05 | ₩65,664 | ₩65,664 | ₩64,967 | ₩65,128 | -0.82% | 3.7만 |
|---|
| 2026.05.04 | ₩65,650 | ₩66,348 | ₩65,570 | ₩65,771 | +0.18% | 3.5만 |
|---|
| 2026.05.01 | ₩65,275 | ₩66,013 | ₩65,275 | ₩65,718 | +0.68% | 3.1만 |
|---|
| 2026.04.30 | ₩64,631 | ₩65,034 | ₩63,720 | ₩64,846 | +0.33% | 6.6만 |
|---|
| 2026.04.29 | ₩64,189 | ₩64,900 | ₩64,189 | ₩64,792 | +0.94% | 3.2만 |
|---|
| 2026.04.28 | ₩64,980 | ₩65,114 | ₩64,765 | ₩64,846 | -0.21% | 2.7만 |
|---|
| 2026.04.27 | ₩65,114 | ₩65,825 | ₩65,114 | ₩65,315 | +0.31% | 3.7만 |
|---|
| 2026.04.24 | ₩64,819 | ₩65,557 | ₩64,672 | ₩65,543 | +1.12% | 3.4만 |
|---|
| 2026.04.23 | ₩65,557 | ₩65,557 | ₩63,921 | ₩64,618 | -1.43% | 5.9만 |
|---|
| 2026.04.22 | ₩66,348 | ₩66,509 | ₩66,093 | ₩66,348 | 0.00% | 3.5만 |
|---|
| 2026.04.21 | ₩66,723 | ₩67,152 | ₩65,718 | ₩65,785 | -1.41% | 3.5만 |
|---|
| 2026.04.20 | ₩66,093 | ₩66,549 | ₩65,986 | ₩66,535 | +0.67% | 2.6만 |
|---|
| 2026.04.17 | ₩66,267 | ₩66,938 | ₩66,267 | ₩66,468 | +0.30% | 4.7만 |
|---|
| 2026.04.16 | ₩65,999 | ₩66,026 | ₩65,275 | ₩65,718 | -0.43% | 7.2만 |
|---|
| 2026.04.15 | ₩63,800 | ₩65,570 | ₩63,720 | ₩65,436 | +2.56% | 12.6만 |
|---|
| 2026.04.14 | ₩62,794 | ₩63,787 | ₩62,794 | ₩63,505 | +1.13% | 8.1만 |
|---|
| 2026.04.13 | ₩60,662 | ₩62,285 | ₩60,662 | ₩62,271 | +2.65% | 6.2만 |
|---|
| 2026.04.10 | ₩61,480 | ₩61,480 | ₩60,528 | ₩60,863 | -1.00% | 2.6만 |
|---|
| 2026.04.09 | ₩61,494 | ₩61,494 | ₩60,568 | ₩61,319 | -0.28% | 2.3만 |
|---|
| 2026.04.08 | ₩62,687 | ₩62,687 | ₩61,360 | ₩61,534 | -1.84% | 4.6만 |
|---|
| 2026.04.07 | ₩60,367 | ₩60,434 | ₩59,643 | ₩60,381 | +0.02% | 5.3만 |
|---|
| 2026.04.06 | ₩60,367 | ₩60,823 | ₩60,367 | ₩60,676 | +0.51% | 9.8만 |
|---|
| 2026.04.02 | ₩59,201 | ₩60,448 | ₩58,866 | ₩60,367 | +1.97% | 3.2만 |
|---|
| 2026.04.01 | ₩60,300 | ₩60,609 | ₩59,683 | ₩60,032 | -0.44% | 13.1만 |
|---|
| 2026.03.31 | ₩58,597 | ₩60,099 | ₩58,557 | ₩59,978 | +2.36% | 2.1만 |
|---|
| 2026.03.30 | ₩58,007 | ₩58,503 | ₩57,632 | ₩57,913 | -0.16% | 6만 |
|---|
| 2026.03.27 | ₩58,624 | ₩58,624 | ₩57,391 | ₩57,525 | -1.88% | 2.6만 |
|---|
| 2026.03.26 | ₩59,415 | ₩60,354 | ₩59,080 | ₩59,134 | -0.47% | 2.7만 |
|---|
| 2026.03.25 | ₩60,635 | ₩61,024 | ₩59,630 | ₩60,099 | -0.88% | 4.7만 |
|---|
| 2026.03.24 | ₩60,823 | ₩60,823 | ₩59,751 | ₩59,764 | -1.74% | 2.2만 |
|---|
| 2026.03.23 | ₩61,293 | ₩61,923 | ₩61,145 | ₩61,480 | +0.31% | 11.9만 |
|---|
| 2026.03.20 | ₩61,118 | ₩61,118 | ₩60,220 | ₩60,568 | -0.90% | 4.5만 |
|---|
| 2026.03.19 | ₩61,534 | ₩62,030 | ₩61,065 | ₩61,440 | -0.15% | 5.3만 |
|---|
| 2026.03.18 | ₩62,821 | ₩63,143 | ₩62,164 | ₩62,191 | -1.00% | 1.7만 |
|---|
| 2026.03.17 | ₩62,821 | ₩63,612 | ₩62,821 | ₩63,143 | +0.51% | 3.1만 |
|---|
| 2026.03.16 | ₩62,151 | ₩62,687 | ₩62,151 | ₩62,580 | +0.69% | 7.1만 |
|---|
| 2026.03.13 | ₩62,258 | ₩62,674 | ₩61,453 | ₩61,614 | -1.03% | 6.9만 |
|---|
| 2026.03.12 | ₩62,915 | ₩63,438 | ₩62,258 | ₩62,271 | -1.02% | 4.8만 |
|---|
| 2026.03.11 | ₩63,666 | ₩64,189 | ₩63,009 | ₩63,465 | -0.32% | 2.8만 |
|---|
| 2026.03.10 | ₩64,055 | ₩64,095 | ₩63,317 | ₩63,559 | -0.77% | 4.9만 |
|---|
| 2026.03.09 | ₩63,237 | ₩64,243 | ₩62,687 | ₩64,122 | +1.40% | 4.1만 |
|---|
| 2026.03.06 | ₩63,867 | ₩64,363 | ₩63,492 | ₩64,135 | +0.42% | 13.2만 |
|---|
| 2026.03.05 | ₩64,229 | ₩65,074 | ₩64,229 | ₩64,779 | +0.86% | 22만 |
|---|
| 2026.03.04 | ₩63,411 | ₩64,363 | ₩63,317 | ₩64,082 | +1.06% | 15.1만 |
|---|
| 2026.03.03 | ₩61,789 | ₩63,478 | ₩61,574 | ₩63,210 | +2.30% | 12.3만 |
|---|
| 2026.03.02 | ₩62,030 | ₩63,451 | ₩62,030 | ₩63,290 | +2.03% | 5.7만 |
|---|
| 2026.02.27 | ₩62,848 | ₩63,438 | ₩62,794 | ₩63,411 | +0.90% | 13.1만 |
|---|
| 2026.02.26 | ₩63,076 | ₩63,626 | ₩63,009 | ₩63,626 | +0.87% | 10.8만 |
|---|
| 2026.02.25 | ₩62,245 | ₩63,022 | ₩62,124 | ₩63,009 | +1.23% | 4.1만 |
|---|
| 2026.02.24 | ₩61,105 | ₩62,379 | ₩61,105 | ₩62,204 | +1.80% | 7.3만 |
|---|
| 2026.02.23 | ₩62,593 | ₩62,593 | ₩61,118 | ₩61,293 | -2.08% | 19.4만 |
|---|
| 2026.02.20 | ₩61,976 | ₩63,398 | ₩61,976 | ₩63,022 | +1.69% | 15만 |
|---|
| 2026.02.19 | ₩62,459 | ₩62,647 | ₩62,110 | ₩62,365 | -0.15% | 8.2만 |
|---|
| 2026.02.18 | ₩61,735 | ₩62,835 | ₩61,735 | ₩62,674 | +1.52% | 18.2만 |
|---|
| 2026.02.17 | ₩61,480 | ₩61,990 | ₩60,716 | ₩61,601 | +0.20% | 22.6만 |
|---|
| 2026.02.13 | ₩61,400 | ₩61,963 | ₩61,239 | ₩61,534 | +0.22% | 7.5만 |
|---|
| 2026.02.12 | ₩63,438 | ₩63,438 | ₩61,279 | ₩61,574 | -2.94% | 7.9만 |
|---|
| 2026.02.11 | ₩65,114 | ₩65,114 | ₩63,076 | ₩63,411 | -2.62% | 19.1만 |
|---|
| 2026.02.10 | ₩64,739 | ₩65,610 | ₩64,725 | ₩64,725 | -0.02% | 15.2만 |
|---|
| 2026.02.09 | ₩63,907 | ₩64,578 | ₩63,612 | ₩64,403 | +0.78% | 32.7만 |
|---|
| 2026.02.06 | ₩63,880 | ₩64,283 | ₩62,995 | ₩63,934 | +0.08% | 11.7만 |
|---|
| 2026.02.05 | ₩64,444 | ₩65,007 | ₩63,867 | ₩64,001 | -0.69% | 11.1만 |
|---|
| 2026.02.04 | ₩66,133 | ₩66,133 | ₩64,846 | ₩65,436 | -1.05% | 15.6만 |
|---|
| 2026.02.03 | ₩68,681 | ₩68,681 | ₩65,932 | ₩66,348 | -3.40% | 10만 |
|---|
| 2026.02.02 | ₩68,533 | ₩69,392 | ₩68,533 | ₩69,030 | +0.72% | 12.5만 |
|---|
| 2026.01.30 | ₩69,566 | ₩69,780 | ₩68,681 | ₩68,815 | -1.08% | 8.8만 |
|---|
| 2026.01.29 | ₩70,424 | ₩70,424 | ₩68,855 | ₩70,062 | -0.51% | 11.4만 |
|---|
| 2026.01.28 | ₩70,800 | ₩71,148 | ₩70,303 | ₩70,411 | -0.55% | 9.3만 |
|---|
| 2026.01.27 | ₩70,665 | ₩70,719 | ₩70,303 | ₩70,625 | -0.06% | 14.7만 |
|---|
| 2026.01.26 | ₩69,955 | ₩70,759 | ₩69,955 | ₩70,411 | +0.65% | 110.3만 |
|---|
| 2026.01.23 | ₩69,539 | ₩70,196 | ₩69,512 | ₩69,888 | +0.50% | 3만 |
|---|
| 2026.01.22 | ₩69,593 | ₩69,794 | ₩69,459 | ₩69,633 | +0.06% | 7.1만 |
|---|
| 2026.01.21 | ₩68,574 | ₩69,137 | ₩68,158 | ₩68,761 | +0.27% | 11.6만 |
|---|
| 2026.01.20 | ₩68,788 | ₩69,351 | ₩68,426 | ₩68,507 | -0.41% | 6.6만 |
|---|
| 2026.01.16 | ₩70,867 | ₩70,867 | ₩70,129 | ₩70,169 | -0.98% | 4만 |
|---|
| 2026.01.15 | ₩71,443 | ₩71,443 | ₩70,585 | ₩70,706 | -1.03% | 5.7만 |
|---|
| 2026.01.14 | ₩71,845 | ₩71,845 | ₩70,612 | ₩71,121 | -1.01% | 3만 |
|---|
| 2026.01.13 | ₩72,556 | ₩72,985 | ₩71,845 | ₩72,234 | -0.44% | 5.8만 |
|---|
| 2026.01.12 | ₩72,502 | ₩72,972 | ₩72,368 | ₩72,757 | +0.35% | 2.9만 |
|---|
| 2026.01.09 | ₩72,878 | ₩72,945 | ₩72,167 | ₩72,784 | -0.13% | 4.5만 |
|---|
| 2026.01.08 | ₩72,891 | ₩73,066 | ₩72,422 | ₩73,025 | +0.18% | 7.7만 |
|---|
| 2026.01.07 | ₩73,039 | ₩73,589 | ₩72,811 | ₩73,106 | +0.09% | 6.2만 |
|---|
| 2026.01.06 | ₩72,529 | ₩73,092 | ₩72,529 | ₩73,092 | +0.78% | 3.3만 |
|---|
| 2026.01.05 | ₩71,765 | ₩73,039 | ₩71,765 | ₩72,623 | +1.20% | 4.4만 |
|---|
| 2026.01.02 | ₩72,744 | ₩72,744 | ₩71,363 | ₩71,604 | -1.57% | 2.6만 |
|---|
| 2025.12.31 | ₩72,677 | ₩72,677 | ₩72,328 | ₩72,342 | -0.46% | 3만 |
|---|
| 2025.12.30 | ₩72,784 | ₩73,133 | ₩72,784 | ₩72,851 | +0.09% | 1.5만 |
|---|
| 2025.12.29 | ₩72,637 | ₩73,052 | ₩72,637 | ₩72,932 | +0.41% | 3.9만 |
|---|
| 2025.12.26 | ₩72,932 | ₩73,160 | ₩72,918 | ₩73,092 | +0.22% | 3.7만 |
|---|
| 2025.12.24 | ₩72,623 | ₩73,119 | ₩72,623 | ₩73,012 | +0.54% | 1.4만 |
|---|
| 2025.12.23 | ₩72,529 | ₩72,797 | ₩72,409 | ₩72,784 | +0.35% | 1.9만 |
|---|
| 2025.12.22 | ₩72,730 | ₩72,838 | ₩72,583 | ₩72,717 | -0.02% | 1.3만 |
|---|
| 2025.12.19 | ₩72,100 | ₩72,570 | ₩72,100 | ₩72,382 | +0.39% | 2.1만 |
|---|
| 2025.12.18 | ₩71,859 | ₩72,476 | ₩71,765 | ₩71,966 | +0.15% | 3.7만 |
|---|
| 2025.12.17 | ₩72,221 | ₩72,395 | ₩71,188 | ₩71,188 | -1.43% | 3만 |
|---|
| 2025.12.16 | ₩71,403 | ₩72,033 | ₩71,403 | ₩71,953 | +0.77% | 5.8만 |
|---|
| 2025.12.15 | ₩72,824 | ₩72,824 | ₩71,631 | ₩71,778 | -1.44% | 2.8만 |
|---|
| 2025.12.12 | ₩73,119 | ₩73,334 | ₩72,435 | ₩72,730 | -0.53% | 3.3만 |
|---|
| 2025.12.11 | ₩72,891 | ₩73,280 | ₩72,811 | ₩73,133 | +0.33% | 4.8만 |
|---|
| 2025.12.10 | ₩73,012 | ₩73,441 | ₩72,690 | ₩73,200 | +0.26% | 2.9만 |
|---|
| 2025.12.09 | ₩72,851 | ₩73,374 | ₩72,851 | ₩73,227 | +0.52% | 2.3만 |
|---|
| 2025.12.08 | ₩73,495 | ₩73,562 | ₩72,784 | ₩73,079 | -0.57% | 2만 |
|---|
| 2025.12.05 | ₩73,039 | ₩73,790 | ₩73,039 | ₩73,441 | +0.55% | 1.9만 |
|---|
| 2025.12.04 | ₩73,146 | ₩73,146 | ₩72,422 | ₩72,918 | -0.31% | 2.2만 |
|---|
| 2025.12.03 | ₩72,570 | ₩72,958 | ₩72,570 | ₩72,771 | +0.28% | 1.3만 |
|---|
| 2025.12.02 | ₩72,516 | ₩73,119 | ₩72,355 | ₩72,918 | +0.55% | 3만 |
|---|
| 2025.12.01 | ₩72,047 | ₩72,596 | ₩71,980 | ₩72,288 | +0.34% | 2만 |
|---|
| 2025.11.28 | ₩72,140 | ₩72,556 | ₩72,140 | ₩72,556 | +0.58% | 9.2천 |
|---|
| 2025.11.26 | ₩71,966 | ₩72,194 | ₩71,859 | ₩71,886 | -0.11% | 2.6만 |
|---|
| 2025.11.25 | ₩71,135 | ₩71,845 | ₩71,068 | ₩71,765 | +0.89% | 4.6만 |
|---|
| 2025.11.24 | ₩70,008 | ₩70,920 | ₩70,008 | ₩70,853 | +1.21% | 4.2만 |
|---|
| 2025.11.21 | ₩68,627 | ₩69,888 | ₩68,493 | ₩69,338 | +1.04% | 3만 |
|---|
| 2025.11.20 | ₩71,282 | ₩71,282 | ₩68,386 | ₩68,413 | -4.03% | 11.7만 |
|---|
| 2025.11.19 | ₩70,665 | ₩71,068 | ₩69,915 | ₩70,169 | -0.70% | 2.6만 |
|---|
| 2025.11.18 | ₩70,531 | ₩71,014 | ₩69,968 | ₩70,625 | +0.13% | 7.7만 |
|---|
| 2025.11.17 | ₩71,671 | ₩72,073 | ₩70,706 | ₩71,027 | -0.90% | 3.1만 |
|---|
| 2025.11.14 | ₩71,095 | ₩72,288 | ₩71,041 | ₩71,671 | +0.81% | 2.3만 |
|---|
| 2025.11.13 | ₩73,227 | ₩73,280 | ₩71,953 | ₩72,020 | -1.65% | 2만 |
|---|
| 2025.11.12 | ₩74,138 | ₩74,138 | ₩73,361 | ₩73,615 | -0.71% | 4.5만 |
|---|
| 2025.11.11 | ₩73,334 | ₩74,004 | ₩73,334 | ₩73,884 | +0.75% | 2.3만 |
|---|
| 2025.11.10 | ₩73,374 | ₩73,669 | ₩72,945 | ₩73,589 | +0.29% | 6.3만 |
|---|
| 2025.11.07 | ₩71,939 | ₩72,409 | ₩71,296 | ₩72,409 | +0.65% | 8.4만 |
|---|
| 2025.11.06 | ₩73,548 | ₩73,548 | ₩72,181 | ₩72,261 | -1.75% | 3만 |
|---|
| 2025.11.05 | ₩73,669 | ₩74,004 | ₩73,334 | ₩73,790 | +0.16% | 1.3만 |
|---|
| 2025.11.04 | ₩73,656 | ₩74,514 | ₩73,602 | ₩73,682 | +0.04% | 8.9만 |
|---|
| 2025.11.03 | ₩75,721 | ₩75,721 | ₩74,836 | ₩75,131 | -0.78% | 1.8만 |
|---|
| 2025.10.31 | ₩75,372 | ₩75,587 | ₩75,131 | ₩75,251 | -0.16% | 1.1만 |
|---|
| 2025.10.30 | ₩75,104 | ₩75,613 | ₩74,661 | ₩74,661 | -0.59% | 4.3만 |
|---|
| 2025.10.29 | ₩76,378 | ₩76,378 | ₩75,734 | ₩76,123 | -0.33% | 9만 |
|---|
| 2025.10.28 | ₩76,565 | ₩76,726 | ₩76,351 | ₩76,351 | -0.28% | 6.4만 |
|---|
| 2025.10.27 | ₩76,002 | ₩76,311 | ₩75,814 | ₩76,284 | +0.37% | 2.3만 |
|---|
| 2025.10.24 | ₩74,997 | ₩75,238 | ₩74,903 | ₩74,929 | -0.09% | 2.1만 |
|---|
| 2025.10.23 | ₩74,112 | ₩74,474 | ₩74,085 | ₩74,339 | +0.31% | 1.2만 |
|---|
| 2025.10.22 | ₩74,648 | ₩74,661 | ₩73,414 | ₩73,884 | -1.02% | 3.1만 |
|---|
| 2025.10.21 | ₩74,862 | ₩75,171 | ₩74,755 | ₩75,077 | +0.29% | 4.2만 |
|---|
| 2025.10.20 | ₩73,522 | ₩74,822 | ₩73,522 | ₩74,715 | +1.62% | 3만 |
|---|
| 2025.10.17 | ₩72,435 | ₩73,294 | ₩72,435 | ₩73,079 | +0.89% | 3.8만 |
|---|
| 2025.10.16 | ₩73,776 | ₩74,058 | ₩72,462 | ₩72,757 | -1.38% | 3.7만 |
|---|
| 2025.10.15 | ₩73,884 | ₩74,299 | ₩73,133 | ₩73,294 | -0.80% | 5.1만 |
|---|
| 2025.10.14 | ₩72,690 | ₩73,870 | ₩72,234 | ₩73,374 | +0.94% | 7.9만 |
|---|
| 2025.10.13 | ₩73,428 | ₩73,709 | ₩73,106 | ₩73,642 | +0.29% | 5.3만 |
|---|
| 2025.10.10 | ₩74,916 | ₩75,251 | ₩72,529 | ₩72,596 | -3.10% | 6.9만 |
|---|