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 | ₩69,466 | ₩70,241 | ₩69,466 | ₩70,214 | +1.08% | 1.5만 |
| 2026.10.08 | ₩68,839 | ₩69,333 | ₩68,839 | ₩69,333 | +0.72% | 2만 |
| 2026.10.07 | ₩68,639 | ₩69,093 | ₩68,211 | ₩68,932 | +0.43% | 1만 |
| 2026.10.06 | ₩69,052 | ₩69,066 | ₩68,679 | ₩68,879 | -0.25% | 2.3만 |
| 2026.10.05 | ₩67,971 | ₩68,825 | ₩67,971 | ₩68,692 | +1.06% | 1만 |
| 2026.10.02 | ₩68,158 | ₩68,158 | ₩67,517 | ₩67,730 | -0.63% | 2.5만 |
| 2026.10.01 | ₩68,144 | ₩68,291 | ₩67,196 | ₩67,530 | -0.90% | 3.4만 |
| 2026.09.30 | ₩67,584 | ₩68,438 | ₩67,584 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,757 |
| +0.26% |
| 3.8만 |
| 2026.09.29 | ₩67,357 | ₩67,517 | ₩67,063 | ₩67,503 | +0.22% | 2.7만 |
|---|
| 2026.09.28 | ₩67,610 | ₩67,610 | ₩67,076 | ₩67,317 | -0.43% | 1.7만 |
|---|
| 2026.09.25 | ₩68,358 | ₩68,585 | ₩68,211 | ₩68,492 | +0.20% | 1.6만 |
|---|
| 2026.09.24 | ₩68,011 | ₩68,639 | ₩68,011 | ₩68,558 | +0.81% | 1.9만 |
|---|
| 2026.09.23 | ₩68,852 | ₩68,879 | ₩68,024 | ₩68,238 | -0.89% | 1.8만 |
|---|
| 2026.09.22 | ₩69,920 | ₩70,094 | ₩68,946 | ₩69,039 | -1.26% | 33.9만 |
|---|
| 2026.09.21 | ₩67,971 | ₩69,587 | ₩67,971 | ₩69,413 | +2.12% | 2.4만 |
|---|
| 2026.09.18 | ₩68,291 | ₩68,291 | ₩67,557 | ₩67,570 | -1.06% | 1.4만 |
|---|
| 2026.09.17 | ₩68,585 | ₩68,585 | ₩67,957 | ₩68,291 | -0.43% | 1.4만 |
|---|
| 2026.09.16 | ₩68,759 | ₩68,772 | ₩68,011 | ₩68,144 | -0.89% | 2.2만 |
|---|
| 2026.09.15 | ₩69,186 | ₩69,226 | ₩68,732 | ₩68,759 | -0.62% | 2.9만 |
|---|
| 2026.09.14 | ₩68,785 | ₩70,014 | ₩68,785 | ₩69,840 | +1.53% | 3.1만 |
|---|
| 2026.09.11 | ₩68,265 | ₩68,438 | ₩68,211 | ₩68,238 | -0.04% | 1.7만 |
|---|
| 2026.09.10 | ₩67,089 | ₩67,797 | ₩67,089 | ₩67,503 | +0.62% | 2만 |
|---|
| 2026.09.09 | ₩67,971 | ₩67,971 | ₩67,236 | ₩67,263 | -1.04% | 2.6만 |
|---|
| 2026.09.08 | ₩69,093 | ₩69,093 | ₩67,851 | ₩67,971 | -1.62% | 8.8만 |
|---|
| 2026.09.04 | ₩70,428 | ₩70,428 | ₩69,613 | ₩69,627 | -1.14% | 1.3만 |
|---|
| 2026.09.03 | ₩70,415 | ₩71,376 | ₩70,415 | ₩70,735 | +0.46% | 2만 |
|---|
| 2026.09.02 | ₩70,041 | ₩70,041 | ₩69,653 | ₩69,947 | -0.13% | 2.5만 |
|---|
| 2026.09.01 | ₩69,253 | ₩70,214 | ₩69,253 | ₩69,400 | +0.21% | 1.2만 |
|---|
| 2026.08.31 | ₩70,188 | ₩70,388 | ₩70,148 | ₩70,201 | +0.02% | 2.6만 |
|---|
| 2026.08.28 | ₩70,268 | ₩71,603 | ₩70,268 | ₩71,256 | +1.41% | 9.8만 |
|---|
| 2026.08.27 | ₩69,920 | ₩70,441 | ₩69,747 | ₩70,294 | +0.53% | 1.8만 |
|---|
| 2026.08.26 | ₩69,920 | ₩69,947 | ₩69,600 | ₩69,720 | -0.29% | 1.5만 |
|---|
| 2026.08.25 | ₩69,707 | ₩70,334 | ₩69,707 | ₩70,268 | +0.80% | 2.1만 |
|---|
| 2026.08.24 | ₩69,186 | ₩69,947 | ₩69,159 | ₩69,840 | +0.95% | 1.5만 |
|---|
| 2026.08.21 | ₩69,280 | ₩69,653 | ₩68,745 | ₩69,280 | 0.00% | 1.4만 |
|---|
| 2026.08.20 | ₩69,026 | ₩69,466 | ₩68,946 | ₩69,106 | +0.12% | 1.6만 |
|---|
| 2026.08.19 | ₩67,931 | ₩69,520 | ₩67,931 | ₩69,320 | +2.04% | 2만 |
|---|
| 2026.08.18 | ₩67,757 | ₩68,572 | ₩67,757 | ₩67,931 | +0.26% | 1.4만 |
|---|
| 2026.08.17 | ₩69,039 | ₩69,039 | ₩67,637 | ₩67,677 | -1.97% | 1.5만 |
|---|
| 2026.08.14 | ₩69,747 | ₩69,880 | ₩69,213 | ₩69,213 | -0.77% | 1.5만 |
|---|
| 2026.08.13 | ₩68,772 | ₩69,613 | ₩68,452 | ₩69,573 | +1.17% | 1.3만 |
|---|
| 2026.08.12 | ₩68,505 | ₩68,572 | ₩68,158 | ₩68,265 | -0.35% | 1.2만 |
|---|
| 2026.08.11 | ₩69,587 | ₩69,974 | ₩69,253 | ₩69,413 | -0.25% | 2.6만 |
|---|
| 2026.08.10 | ₩68,812 | ₩69,734 | ₩68,812 | ₩69,693 | +1.28% | 3만 |
|---|
| 2026.08.07 | ₩68,305 | ₩69,466 | ₩68,305 | ₩69,146 | +1.23% | 4.8만 |
|---|
| 2026.08.06 | ₩67,423 | ₩67,864 | ₩67,423 | ₩67,851 | +0.63% | 2만 |
|---|
| 2026.08.05 | ₩68,799 | ₩68,799 | ₩67,423 | ₩67,904 | -1.30% | 3.9만 |
|---|
| 2026.08.04 | ₩66,128 | ₩67,650 | ₩66,128 | ₩67,544 | +2.14% | 2.6만 |
|---|
| 2026.08.03 | ₩66,582 | ₩67,517 | ₩66,582 | ₩66,809 | +0.34% | 8.1만 |
|---|
| 2026.07.31 | ₩64,713 | ₩65,527 | ₩64,552 | ₩65,460 | +1.16% | 3.2만 |
|---|
| 2026.07.30 | ₩64,739 | ₩65,020 | ₩64,205 | ₩65,006 | +0.41% | 4.2만 |
|---|
| 2026.07.29 | ₩65,046 | ₩66,435 | ₩65,020 | ₩65,287 | +0.37% | 20.5만 |
|---|
| 2026.07.28 | ₩64,058 | ₩65,300 | ₩64,058 | ₩65,126 | +1.67% | 5.3만 |
|---|
| 2026.07.27 | ₩62,856 | ₩63,951 | ₩62,856 | ₩63,644 | +1.25% | 11.1만 |
|---|
| 2026.07.24 | ₩61,508 | ₩62,509 | ₩61,508 | ₩61,922 | +0.67% | 10.1만 |
|---|
| 2026.07.23 | ₩61,868 | ₩61,922 | ₩60,853 | ₩61,174 | -1.12% | 5.2만 |
|---|
| 2026.07.22 | ₩64,365 | ₩64,365 | ₩62,910 | ₩63,043 | -2.05% | 4.8만 |
|---|
| 2026.07.21 | ₩64,499 | ₩64,632 | ₩64,272 | ₩64,379 | -0.19% | 22.6만 |
|---|
| 2026.07.20 | ₩64,405 | ₩65,447 | ₩64,325 | ₩64,913 | +0.79% | 4.8만 |
|---|
| 2026.07.17 | ₩64,312 | ₩64,739 | ₩64,031 | ₩64,672 | +0.56% | 15.4만 |
|---|
| 2026.07.16 | ₩65,941 | ₩66,168 | ₩65,434 | ₩65,607 | -0.51% | 9만 |
|---|
| 2026.07.15 | ₩64,846 | ₩66,048 | ₩64,846 | ₩65,674 | +1.28% | 9.4만 |
|---|
| 2026.07.14 | ₩63,698 | ₩64,632 | ₩63,698 | ₩64,405 | +1.11% | 1.2만 |
|---|
| 2026.07.13 | ₩64,526 | ₩65,260 | ₩64,499 | ₩64,659 | +0.21% | 1.8만 |
|---|
| 2026.07.10 | ₩64,926 | ₩65,153 | ₩64,258 | ₩64,419 | -0.78% | 1.7만 |
|---|
| 2026.07.09 | ₩62,349 | ₩64,165 | ₩62,269 | ₩64,165 | +2.91% | 2.9만 |
|---|
| 2026.07.08 | ₩63,858 | ₩63,858 | ₩62,910 | ₩63,497 | -0.56% | 1.3만 |
|---|
| 2026.07.07 | ₩64,299 | ₩64,579 | ₩64,058 | ₩64,112 | -0.29% | 2.6만 |
|---|
| 2026.07.06 | ₩63,244 | ₩63,711 | ₩62,896 | ₩63,551 | +0.49% | 4.6만 |
|---|
| 2026.07.02 | ₩62,723 | ₩63,457 | ₩62,723 | ₩63,404 | +1.09% | 4.4만 |
|---|
| 2026.07.01 | ₩61,841 | ₩63,257 | ₩61,775 | ₩62,723 | +1.43% | 5.9만 |
|---|
| 2026.06.30 | ₩60,693 | ₩61,014 | ₩60,533 | ₩60,867 | +0.29% | 5.4만 |
|---|
| 2026.06.29 | ₩61,027 | ₩61,775 | ₩60,987 | ₩61,067 | +0.07% | 3.7만 |
|---|
| 2026.06.26 | ₩58,663 | ₩60,519 | ₩58,663 | ₩60,466 | +3.07% | 3.4만 |
|---|
| 2026.06.25 | ₩59,905 | ₩59,905 | ₩58,623 | ₩58,650 | -2.10% | 3.7만 |
|---|
| 2026.06.24 | ₩59,732 | ₩61,374 | ₩59,732 | ₩60,252 | +0.87% | 3.7만 |
|---|
| 2026.06.23 | ₩59,505 | ₩60,266 | ₩59,505 | ₩59,785 | +0.47% | 3.7만 |
|---|
| 2026.06.22 | ₩60,506 | ₩61,160 | ₩59,638 | ₩59,758 | -1.24% | 6만 |
|---|
| 2026.06.18 | ₩60,907 | ₩61,374 | ₩60,346 | ₩61,347 | +0.72% | 3.8만 |
|---|
| 2026.06.17 | ₩62,215 | ₩62,215 | ₩60,600 | ₩60,640 | -2.53% | 3.8만 |
|---|
| 2026.06.16 | ₩62,282 | ₩62,683 | ₩62,202 | ₩62,576 | +0.47% | 2.8만 |
|---|
| 2026.06.15 | ₩61,628 | ₩62,977 | ₩61,628 | ₩62,389 | +1.24% | 2.3만 |
|---|
| 2026.06.12 | ₩61,267 | ₩61,267 | ₩59,972 | ₩60,720 | -0.89% | 2.7만 |
|---|
| 2026.06.11 | ₩60,746 | ₩61,174 | ₩59,745 | ₩61,174 | +0.70% | 6.2만 |
|---|
| 2026.06.10 | ₩61,414 | ₩61,988 | ₩60,920 | ₩60,920 | -0.80% | 3.8만 |
|---|
| 2026.06.09 | ₩62,589 | ₩63,310 | ₩61,200 | ₩62,028 | -0.90% | 4.6만 |
|---|
| 2026.06.08 | ₩62,990 | ₩63,217 | ₩62,509 | ₩62,536 | -0.72% | 9.6만 |
|---|
| 2026.06.05 | ₩64,499 | ₩64,539 | ₩62,803 | ₩63,097 | -2.17% | 4.2만 |
|---|
| 2026.06.04 | ₩64,552 | ₩65,247 | ₩64,512 | ₩64,592 | +0.06% | 4.7만 |
|---|
| 2026.06.03 | ₩64,672 | ₩64,672 | ₩63,738 | ₩63,978 | -1.07% | 4.8만 |
|---|
| 2026.06.02 | ₩65,514 | ₩65,514 | ₩64,913 | ₩65,153 | -0.55% | 4만 |
|---|
| 2026.06.01 | ₩66,035 | ₩66,943 | ₩65,888 | ₩66,622 | +0.89% | 7.1만 |
|---|
| 2026.05.29 | ₩65,193 | ₩65,994 | ₩65,193 | ₩65,754 | +0.86% | 4.8만 |
|---|
| 2026.05.28 | ₩64,512 | ₩65,287 | ₩64,392 | ₩65,180 | +1.03% | 4.5만 |
|---|
| 2026.05.27 | ₩63,818 | ₩65,006 | ₩63,818 | ₩64,606 | +1.23% | 5.5만 |
|---|
| 2026.05.26 | ₩64,285 | ₩64,592 | ₩64,045 | ₩64,125 | -0.25% | 5만 |
|---|
| 2026.05.22 | ₩64,472 | ₩65,060 | ₩64,245 | ₩64,325 | -0.23% | 4.9만 |
|---|
| 2026.05.21 | ₩63,724 | ₩64,619 | ₩63,123 | ₩64,245 | +0.82% | 3.8만 |
|---|
| 2026.05.20 | ₩63,591 | ₩64,432 | ₩63,163 | ₩64,432 | +1.32% | 5.3만 |
|---|
| 2026.05.19 | ₩64,472 | ₩65,086 | ₩63,818 | ₩63,898 | -0.89% | 4.4만 |
|---|
| 2026.05.18 | ₩63,898 | ₩65,100 | ₩63,858 | ₩64,632 | +1.15% | 6.9만 |
|---|
| 2026.05.15 | ₩63,778 | ₩64,512 | ₩63,684 | ₩64,165 | +0.61% | 4.3만 |
|---|
| 2026.05.14 | ₩63,791 | ₩64,392 | ₩63,471 | ₩64,058 | +0.42% | 3.5만 |
|---|
| 2026.05.13 | ₩63,431 | ₩64,165 | ₩63,204 | ₩64,005 | +0.91% | 4.6만 |
|---|
| 2026.05.12 | ₩64,072 | ₩64,178 | ₩63,684 | ₩63,938 | -0.21% | 8.5만 |
|---|
| 2026.05.11 | ₩64,739 | ₩64,779 | ₩64,058 | ₩64,125 | -0.95% | 6만 |
|---|
| 2026.05.08 | ₩65,420 | ₩65,420 | ₩64,966 | ₩65,327 | -0.14% | 5.2만 |
|---|
| 2026.05.07 | ₩65,981 | ₩66,462 | ₩65,701 | ₩65,914 | -0.10% | 4.1만 |
|---|
| 2026.05.06 | ₩65,220 | ₩65,874 | ₩65,086 | ₩65,594 | +0.57% | 7.3만 |
|---|
| 2026.05.05 | ₩65,394 | ₩65,394 | ₩64,699 | ₩64,859 | -0.82% | 3.7만 |
|---|
| 2026.05.04 | ₩65,380 | ₩66,075 | ₩65,300 | ₩65,500 | +0.18% | 3.5만 |
|---|
| 2026.05.01 | ₩65,006 | ₩65,741 | ₩65,006 | ₩65,447 | +0.68% | 3.1만 |
|---|
| 2026.04.30 | ₩64,365 | ₩64,766 | ₩63,457 | ₩64,579 | +0.33% | 6.6만 |
|---|
| 2026.04.29 | ₩63,925 | ₩64,632 | ₩63,925 | ₩64,526 | +0.94% | 3.2만 |
|---|
| 2026.04.28 | ₩64,713 | ₩64,846 | ₩64,499 | ₩64,579 | -0.21% | 2.7만 |
|---|
| 2026.04.27 | ₩64,846 | ₩65,554 | ₩64,846 | ₩65,046 | +0.31% | 3.7만 |
|---|
| 2026.04.24 | ₩64,552 | ₩65,287 | ₩64,405 | ₩65,273 | +1.12% | 3.4만 |
|---|
| 2026.04.23 | ₩65,287 | ₩65,287 | ₩63,658 | ₩64,352 | -1.43% | 5.9만 |
|---|
| 2026.04.22 | ₩66,075 | ₩66,235 | ₩65,821 | ₩66,075 | 0.00% | 3.5만 |
|---|
| 2026.04.21 | ₩66,449 | ₩66,876 | ₩65,447 | ₩65,514 | -1.41% | 3.5만 |
|---|
| 2026.04.20 | ₩65,821 | ₩66,275 | ₩65,714 | ₩66,262 | +0.67% | 2.6만 |
|---|
| 2026.04.17 | ₩65,994 | ₩66,662 | ₩65,994 | ₩66,195 | +0.30% | 4.7만 |
|---|
| 2026.04.16 | ₩65,727 | ₩65,754 | ₩65,006 | ₩65,447 | -0.43% | 7.2만 |
|---|
| 2026.04.15 | ₩63,537 | ₩65,300 | ₩63,457 | ₩65,167 | +2.56% | 12.6만 |
|---|
| 2026.04.14 | ₩62,536 | ₩63,524 | ₩62,536 | ₩63,244 | +1.13% | 8.1만 |
|---|
| 2026.04.13 | ₩60,413 | ₩62,028 | ₩60,413 | ₩62,015 | +2.65% | 6.2만 |
|---|
| 2026.04.10 | ₩61,227 | ₩61,227 | ₩60,279 | ₩60,613 | -1.00% | 2.6만 |
|---|
| 2026.04.09 | ₩61,241 | ₩61,241 | ₩60,319 | ₩61,067 | -0.28% | 2.3만 |
|---|
| 2026.04.08 | ₩62,429 | ₩62,429 | ₩61,107 | ₩61,281 | -1.84% | 4.6만 |
|---|
| 2026.04.07 | ₩60,119 | ₩60,186 | ₩59,398 | ₩60,132 | +0.02% | 5.3만 |
|---|
| 2026.04.06 | ₩60,119 | ₩60,573 | ₩60,119 | ₩60,426 | +0.51% | 9.8만 |
|---|
| 2026.04.02 | ₩58,957 | ₩60,199 | ₩58,623 | ₩60,119 | +1.97% | 3.2만 |
|---|
| 2026.04.01 | ₩60,052 | ₩60,359 | ₩59,438 | ₩59,785 | -0.44% | 13.1만 |
|---|
| 2026.03.31 | ₩58,356 | ₩59,852 | ₩58,316 | ₩59,732 | +2.36% | 2.1만 |
|---|
| 2026.03.30 | ₩57,769 | ₩58,263 | ₩57,395 | ₩57,675 | -0.16% | 6만 |
|---|
| 2026.03.27 | ₩58,383 | ₩58,383 | ₩57,154 | ₩57,288 | -1.88% | 2.6만 |
|---|
| 2026.03.26 | ₩59,171 | ₩60,105 | ₩58,837 | ₩58,890 | -0.47% | 2.7만 |
|---|
| 2026.03.25 | ₩60,386 | ₩60,773 | ₩59,384 | ₩59,852 | -0.88% | 4.7만 |
|---|
| 2026.03.24 | ₩60,573 | ₩60,573 | ₩59,505 | ₩59,518 | -1.74% | 2.2만 |
|---|
| 2026.03.23 | ₩61,040 | ₩61,668 | ₩60,893 | ₩61,227 | +0.31% | 11.9만 |
|---|
| 2026.03.20 | ₩60,867 | ₩60,867 | ₩59,972 | ₩60,319 | -0.90% | 4.5만 |
|---|
| 2026.03.19 | ₩61,281 | ₩61,775 | ₩60,813 | ₩61,187 | -0.15% | 5.3만 |
|---|
| 2026.03.18 | ₩62,563 | ₩62,883 | ₩61,908 | ₩61,935 | -1.00% | 1.7만 |
|---|
| 2026.03.17 | ₩62,563 | ₩63,350 | ₩62,563 | ₩62,883 | +0.51% | 3.1만 |
|---|
| 2026.03.16 | ₩61,895 | ₩62,429 | ₩61,895 | ₩62,322 | +0.69% | 7.1만 |
|---|
| 2026.03.13 | ₩62,002 | ₩62,416 | ₩61,200 | ₩61,361 | -1.03% | 6.9만 |
|---|
| 2026.03.12 | ₩62,656 | ₩63,177 | ₩62,002 | ₩62,015 | -1.02% | 4.8만 |
|---|
| 2026.03.11 | ₩63,404 | ₩63,925 | ₩62,750 | ₩63,204 | -0.32% | 2.8만 |
|---|
| 2026.03.10 | ₩63,791 | ₩63,831 | ₩63,057 | ₩63,297 | -0.77% | 4.9만 |
|---|
| 2026.03.09 | ₩62,977 | ₩63,978 | ₩62,429 | ₩63,858 | +1.40% | 4.1만 |
|---|
| 2026.03.06 | ₩63,604 | ₩64,098 | ₩63,230 | ₩63,871 | +0.42% | 13.2만 |
|---|
| 2026.03.05 | ₩63,965 | ₩64,806 | ₩63,965 | ₩64,512 | +0.86% | 22만 |
|---|
| 2026.03.04 | ₩63,150 | ₩64,098 | ₩63,057 | ₩63,818 | +1.06% | 15.1만 |
|---|
| 2026.03.03 | ₩61,534 | ₩63,217 | ₩61,321 | ₩62,950 | +2.30% | 12.3만 |
|---|
| 2026.03.02 | ₩61,775 | ₩63,190 | ₩61,775 | ₩63,030 | +2.03% | 5.7만 |
|---|
| 2026.02.27 | ₩62,589 | ₩63,177 | ₩62,536 | ₩63,150 | +0.90% | 13.1만 |
|---|
| 2026.02.26 | ₩62,816 | ₩63,364 | ₩62,750 | ₩63,364 | +0.87% | 10.8만 |
|---|
| 2026.02.25 | ₩61,988 | ₩62,763 | ₩61,868 | ₩62,750 | +1.23% | 4.1만 |
|---|
| 2026.02.24 | ₩60,853 | ₩62,122 | ₩60,853 | ₩61,948 | +1.80% | 7.3만 |
|---|
| 2026.02.23 | ₩62,336 | ₩62,336 | ₩60,867 | ₩61,040 | -2.08% | 19.4만 |
|---|
| 2026.02.20 | ₩61,721 | ₩63,137 | ₩61,721 | ₩62,763 | +1.69% | 15만 |
|---|
| 2026.02.19 | ₩62,202 | ₩62,389 | ₩61,855 | ₩62,109 | -0.15% | 8.2만 |
|---|
| 2026.02.18 | ₩61,481 | ₩62,576 | ₩61,481 | ₩62,416 | +1.52% | 18.2만 |
|---|
| 2026.02.17 | ₩61,227 | ₩61,735 | ₩60,466 | ₩61,347 | +0.20% | 22.6만 |
|---|
| 2026.02.13 | ₩61,147 | ₩61,708 | ₩60,987 | ₩61,281 | +0.22% | 7.5만 |
|---|
| 2026.02.12 | ₩63,177 | ₩63,177 | ₩61,027 | ₩61,321 | -2.94% | 7.9만 |
|---|
| 2026.02.11 | ₩64,846 | ₩64,846 | ₩62,816 | ₩63,150 | -2.62% | 19.1만 |
|---|
| 2026.02.10 | ₩64,472 | ₩65,340 | ₩64,459 | ₩64,459 | -0.02% | 15.2만 |
|---|
| 2026.02.09 | ₩63,644 | ₩64,312 | ₩63,350 | ₩64,138 | +0.78% | 32.7만 |
|---|
| 2026.02.06 | ₩63,618 | ₩64,018 | ₩62,736 | ₩63,671 | +0.08% | 11.7만 |
|---|
| 2026.02.05 | ₩64,178 | ₩64,739 | ₩63,604 | ₩63,738 | -0.69% | 11.1만 |
|---|
| 2026.02.04 | ₩65,861 | ₩65,861 | ₩64,579 | ₩65,167 | -1.05% | 15.6만 |
|---|
| 2026.02.03 | ₩68,398 | ₩68,398 | ₩65,661 | ₩66,075 | -3.40% | 10만 |
|---|
| 2026.02.02 | ₩68,251 | ₩69,106 | ₩68,251 | ₩68,745 | +0.72% | 12.5만 |
|---|
| 2026.01.30 | ₩69,280 | ₩69,493 | ₩68,398 | ₩68,532 | -1.08% | 8.8만 |
|---|
| 2026.01.29 | ₩70,134 | ₩70,134 | ₩68,572 | ₩69,774 | -0.51% | 11.4만 |
|---|
| 2026.01.28 | ₩70,508 | ₩70,855 | ₩70,014 | ₩70,121 | -0.55% | 9.3만 |
|---|
| 2026.01.27 | ₩70,375 | ₩70,428 | ₩70,014 | ₩70,334 | -0.06% | 14.7만 |
|---|
| 2026.01.26 | ₩69,667 | ₩70,468 | ₩69,667 | ₩70,121 | +0.65% | 110.3만 |
|---|
| 2026.01.23 | ₩69,253 | ₩69,907 | ₩69,226 | ₩69,600 | +0.50% | 3만 |
|---|
| 2026.01.22 | ₩69,306 | ₩69,507 | ₩69,173 | ₩69,346 | +0.06% | 7.1만 |
|---|
| 2026.01.21 | ₩68,291 | ₩68,852 | ₩67,877 | ₩68,478 | +0.27% | 11.6만 |
|---|
| 2026.01.20 | ₩68,505 | ₩69,066 | ₩68,144 | ₩68,225 | -0.41% | 6.6만 |
|---|
| 2026.01.16 | ₩70,575 | ₩70,575 | ₩69,840 | ₩69,880 | -0.98% | 4만 |
|---|
| 2026.01.15 | ₩71,149 | ₩71,149 | ₩70,294 | ₩70,415 | -1.03% | 5.7만 |
|---|
| 2026.01.14 | ₩71,550 | ₩71,550 | ₩70,321 | ₩70,829 | -1.01% | 3만 |
|---|
| 2026.01.13 | ₩72,257 | ₩72,685 | ₩71,550 | ₩71,937 | -0.44% | 5.8만 |
|---|
| 2026.01.12 | ₩72,204 | ₩72,671 | ₩72,070 | ₩72,458 | +0.35% | 2.9만 |
|---|
| 2026.01.09 | ₩72,578 | ₩72,645 | ₩71,870 | ₩72,484 | -0.13% | 4.5만 |
|---|
| 2026.01.08 | ₩72,591 | ₩72,765 | ₩72,124 | ₩72,725 | +0.18% | 7.7만 |
|---|
| 2026.01.07 | ₩72,738 | ₩73,286 | ₩72,511 | ₩72,805 | +0.09% | 6.2만 |
|---|
| 2026.01.06 | ₩72,231 | ₩72,792 | ₩72,231 | ₩72,792 | +0.78% | 3.3만 |
|---|
| 2026.01.05 | ₩71,470 | ₩72,738 | ₩71,470 | ₩72,324 | +1.20% | 4.4만 |
|---|
| 2026.01.02 | ₩72,444 | ₩72,444 | ₩71,069 | ₩71,309 | -1.57% | 2.6만 |
|---|
| 2025.12.31 | ₩72,378 | ₩72,378 | ₩72,030 | ₩72,044 | -0.46% | 3만 |
|---|
| 2025.12.30 | ₩72,484 | ₩72,832 | ₩72,484 | ₩72,551 | +0.09% | 1.5만 |
|---|
| 2025.12.29 | ₩72,338 | ₩72,752 | ₩72,338 | ₩72,631 | +0.41% | 3.9만 |
|---|
| 2025.12.26 | ₩72,631 | ₩72,858 | ₩72,618 | ₩72,792 | +0.22% | 3.7만 |
|---|
| 2025.12.24 | ₩72,324 | ₩72,818 | ₩72,324 | ₩72,711 | +0.54% | 1.4만 |
|---|
| 2025.12.23 | ₩72,231 | ₩72,498 | ₩72,111 | ₩72,484 | +0.35% | 1.9만 |
|---|
| 2025.12.22 | ₩72,431 | ₩72,538 | ₩72,284 | ₩72,418 | -0.02% | 1.3만 |
|---|
| 2025.12.19 | ₩71,803 | ₩72,271 | ₩71,803 | ₩72,084 | +0.39% | 2.1만 |
|---|
| 2025.12.18 | ₩71,563 | ₩72,177 | ₩71,470 | ₩71,670 | +0.15% | 3.7만 |
|---|
| 2025.12.17 | ₩71,924 | ₩72,097 | ₩70,895 | ₩70,895 | -1.43% | 3만 |
|---|
| 2025.12.16 | ₩71,109 | ₩71,737 | ₩71,109 | ₩71,656 | +0.77% | 5.8만 |
|---|
| 2025.12.15 | ₩72,524 | ₩72,524 | ₩71,336 | ₩71,483 | -1.44% | 2.8만 |
|---|
| 2025.12.12 | ₩72,818 | ₩73,032 | ₩72,137 | ₩72,431 | -0.53% | 3.3만 |
|---|
| 2025.12.11 | ₩72,591 | ₩72,979 | ₩72,511 | ₩72,832 | +0.33% | 4.8만 |
|---|
| 2025.12.10 | ₩72,711 | ₩73,139 | ₩72,391 | ₩72,898 | +0.26% | 2.9만 |
|---|
| 2025.12.09 | ₩72,551 | ₩73,072 | ₩72,551 | ₩72,925 | +0.52% | 2.3만 |
|---|
| 2025.12.08 | ₩73,192 | ₩73,259 | ₩72,484 | ₩72,778 | -0.57% | 2만 |
|---|
| 2025.12.05 | ₩72,738 | ₩73,486 | ₩72,738 | ₩73,139 | +0.55% | 1.9만 |
|---|
| 2025.12.04 | ₩72,845 | ₩72,845 | ₩72,124 | ₩72,618 | -0.31% | 2.2만 |
|---|
| 2025.12.03 | ₩72,271 | ₩72,658 | ₩72,271 | ₩72,471 | +0.28% | 1.3만 |
|---|
| 2025.12.02 | ₩72,217 | ₩72,818 | ₩72,057 | ₩72,618 | +0.55% | 3만 |
|---|
| 2025.12.01 | ₩71,750 | ₩72,297 | ₩71,683 | ₩71,990 | +0.34% | 2만 |
|---|
| 2025.11.28 | ₩71,843 | ₩72,257 | ₩71,843 | ₩72,257 | +0.58% | 9.2천 |
|---|
| 2025.11.26 | ₩71,670 | ₩71,897 | ₩71,563 | ₩71,590 | -0.11% | 2.6만 |
|---|
| 2025.11.25 | ₩70,842 | ₩71,550 | ₩70,775 | ₩71,470 | +0.89% | 4.6만 |
|---|
| 2025.11.24 | ₩69,720 | ₩70,628 | ₩69,720 | ₩70,561 | +1.21% | 4.2만 |
|---|
| 2025.11.21 | ₩68,345 | ₩69,600 | ₩68,211 | ₩69,052 | +1.04% | 3만 |
|---|
| 2025.11.20 | ₩70,989 | ₩70,989 | ₩68,104 | ₩68,131 | -4.03% | 11.7만 |
|---|
| 2025.11.19 | ₩70,375 | ₩70,775 | ₩69,627 | ₩69,880 | -0.70% | 2.6만 |
|---|
| 2025.11.18 | ₩70,241 | ₩70,722 | ₩69,680 | ₩70,334 | +0.13% | 7.7만 |
|---|
| 2025.11.17 | ₩71,376 | ₩71,777 | ₩70,415 | ₩70,735 | -0.90% | 3.1만 |
|---|
| 2025.11.14 | ₩70,802 | ₩71,990 | ₩70,748 | ₩71,376 | +0.81% | 2.3만 |
|---|
| 2025.11.13 | ₩72,925 | ₩72,979 | ₩71,656 | ₩71,723 | -1.65% | 2만 |
|---|
| 2025.11.12 | ₩73,833 | ₩73,833 | ₩73,059 | ₩73,312 | -0.71% | 4.5만 |
|---|
| 2025.11.11 | ₩73,032 | ₩73,700 | ₩73,032 | ₩73,579 | +0.75% | 2.3만 |
|---|
| 2025.11.10 | ₩73,072 | ₩73,366 | ₩72,645 | ₩73,286 | +0.29% | 6.3만 |
|---|
| 2025.11.07 | ₩71,643 | ₩72,111 | ₩71,002 | ₩72,111 | +0.65% | 8.4만 |
|---|
| 2025.11.06 | ₩73,246 | ₩73,246 | ₩71,884 | ₩71,964 | -1.75% | 3만 |
|---|
| 2025.11.05 | ₩73,366 | ₩73,700 | ₩73,032 | ₩73,486 | +0.16% | 1.3만 |
|---|
| 2025.11.04 | ₩73,352 | ₩74,207 | ₩73,299 | ₩73,379 | +0.04% | 8.9만 |
|---|
| 2025.11.03 | ₩75,409 | ₩75,409 | ₩74,528 | ₩74,821 | -0.78% | 1.8만 |
|---|
| 2025.10.31 | ₩75,062 | ₩75,275 | ₩74,821 | ₩74,942 | -0.16% | 1.1만 |
|---|
| 2025.10.30 | ₩74,795 | ₩75,302 | ₩74,354 | ₩74,354 | -0.59% | 4.3만 |
|---|
| 2025.10.29 | ₩76,063 | ₩76,063 | ₩75,422 | ₩75,810 | -0.33% | 9만 |
|---|
| 2025.10.28 | ₩76,250 | ₩76,410 | ₩76,037 | ₩76,037 | -0.28% | 6.4만 |
|---|
| 2025.10.27 | ₩75,689 | ₩75,996 | ₩75,502 | ₩75,970 | +0.37% | 2.3만 |
|---|
| 2025.10.24 | ₩74,688 | ₩74,928 | ₩74,594 | ₩74,621 | -0.09% | 2.1만 |
|---|
| 2025.10.23 | ₩73,806 | ₩74,167 | ₩73,780 | ₩74,033 | +0.31% | 1.2만 |
|---|
| 2025.10.22 | ₩74,341 | ₩74,354 | ₩73,112 | ₩73,579 | -1.02% | 3.1만 |
|---|
| 2025.10.21 | ₩74,554 | ₩74,861 | ₩74,447 | ₩74,768 | +0.29% | 4.2만 |
|---|
| 2025.10.20 | ₩73,219 | ₩74,514 | ₩73,219 | ₩74,407 | +1.62% | 3만 |
|---|
| 2025.10.17 | ₩72,137 | ₩72,992 | ₩72,137 | ₩72,778 | +0.89% | 3.8만 |
|---|
| 2025.10.16 | ₩73,473 | ₩73,753 | ₩72,164 | ₩72,458 | -1.38% | 3.7만 |
|---|
| 2025.10.15 | ₩73,579 | ₩73,993 | ₩72,832 | ₩72,992 | -0.80% | 5.1만 |
|---|
| 2025.10.14 | ₩72,391 | ₩73,566 | ₩71,937 | ₩73,072 | +0.94% | 7.9만 |
|---|
| 2025.10.13 | ₩73,125 | ₩73,406 | ₩72,805 | ₩73,339 | +0.29% | 5.3만 |
|---|
| 2025.10.10 | ₩74,608 | ₩74,942 | ₩72,231 | ₩72,297 | -3.10% | 6.9만 |
|---|