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 | ₩69,446 | ₩70,220 | ₩69,446 | ₩70,193 | +1.08% | 1.5만 |
| 2026.10.08 | ₩68,818 | ₩69,312 | ₩68,818 | ₩69,312 | +0.72% | 2만 |
| 2026.10.07 | ₩68,618 | ₩69,072 | ₩68,191 | ₩68,912 | +0.43% | 1만 |
| 2026.10.06 | ₩69,032 | ₩69,045 | ₩68,658 | ₩68,858 | -0.25% | 2.3만 |
| 2026.10.05 | ₩67,950 | ₩68,805 | ₩67,950 | ₩68,671 | +1.06% | 1만 |
| 2026.10.02 | ₩68,137 | ₩68,137 | ₩67,497 | ₩67,710 | -0.63% | 2.5만 |
| 2026.10.01 | ₩68,124 | ₩68,271 | ₩67,176 | ₩67,510 | -0.90% | 3.4만 |
| 2026.09.30 | ₩67,563 | ₩68,418 | ₩67,563 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,737 |
| +0.26% |
| 3.8만 |
| 2026.09.29 | ₩67,336 | ₩67,497 | ₩67,043 | ₩67,483 | +0.22% | 2.7만 |
|---|
| 2026.09.28 | ₩67,590 | ₩67,590 | ₩67,056 | ₩67,296 | -0.43% | 1.7만 |
|---|
| 2026.09.25 | ₩68,338 | ₩68,565 | ₩68,191 | ₩68,471 | +0.20% | 1.6만 |
|---|
| 2026.09.24 | ₩67,991 | ₩68,618 | ₩67,991 | ₩68,538 | +0.81% | 1.9만 |
|---|
| 2026.09.23 | ₩68,832 | ₩68,858 | ₩68,004 | ₩68,217 | -0.89% | 1.8만 |
|---|
| 2026.09.22 | ₩69,900 | ₩70,073 | ₩68,925 | ₩69,018 | -1.26% | 33.9만 |
|---|
| 2026.09.21 | ₩67,950 | ₩69,566 | ₩67,950 | ₩69,392 | +2.12% | 2.4만 |
|---|
| 2026.09.18 | ₩68,271 | ₩68,271 | ₩67,537 | ₩67,550 | -1.06% | 1.4만 |
|---|
| 2026.09.17 | ₩68,565 | ₩68,565 | ₩67,937 | ₩68,271 | -0.43% | 1.4만 |
|---|
| 2026.09.16 | ₩68,738 | ₩68,751 | ₩67,991 | ₩68,124 | -0.89% | 2.2만 |
|---|
| 2026.09.15 | ₩69,165 | ₩69,205 | ₩68,711 | ₩68,738 | -0.62% | 2.9만 |
|---|
| 2026.09.14 | ₩68,765 | ₩69,993 | ₩68,765 | ₩69,819 | +1.53% | 3.1만 |
|---|
| 2026.09.11 | ₩68,244 | ₩68,418 | ₩68,191 | ₩68,217 | -0.04% | 1.7만 |
|---|
| 2026.09.10 | ₩67,069 | ₩67,777 | ₩67,069 | ₩67,483 | +0.62% | 2만 |
|---|
| 2026.09.09 | ₩67,950 | ₩67,950 | ₩67,216 | ₩67,243 | -1.04% | 2.6만 |
|---|
| 2026.09.08 | ₩69,072 | ₩69,072 | ₩67,830 | ₩67,950 | -1.62% | 8.8만 |
|---|
| 2026.09.04 | ₩70,407 | ₩70,407 | ₩69,593 | ₩69,606 | -1.14% | 1.3만 |
|---|
| 2026.09.03 | ₩70,393 | ₩71,355 | ₩70,393 | ₩70,714 | +0.46% | 2만 |
|---|
| 2026.09.02 | ₩70,020 | ₩70,020 | ₩69,633 | ₩69,926 | -0.13% | 2.5만 |
|---|
| 2026.09.01 | ₩69,232 | ₩70,193 | ₩69,232 | ₩69,379 | +0.21% | 1.2만 |
|---|
| 2026.08.31 | ₩70,167 | ₩70,367 | ₩70,126 | ₩70,180 | +0.02% | 2.6만 |
|---|
| 2026.08.28 | ₩70,247 | ₩71,582 | ₩70,247 | ₩71,235 | +1.41% | 9.8만 |
|---|
| 2026.08.27 | ₩69,900 | ₩70,420 | ₩69,726 | ₩70,273 | +0.53% | 1.8만 |
|---|
| 2026.08.26 | ₩69,900 | ₩69,926 | ₩69,579 | ₩69,699 | -0.29% | 1.5만 |
|---|
| 2026.08.25 | ₩69,686 | ₩70,313 | ₩69,686 | ₩70,247 | +0.80% | 2.1만 |
|---|
| 2026.08.24 | ₩69,165 | ₩69,926 | ₩69,139 | ₩69,819 | +0.95% | 1.5만 |
|---|
| 2026.08.21 | ₩69,259 | ₩69,633 | ₩68,725 | ₩69,259 | 0.00% | 1.4만 |
|---|
| 2026.08.20 | ₩69,005 | ₩69,446 | ₩68,925 | ₩69,085 | +0.12% | 1.6만 |
|---|
| 2026.08.19 | ₩67,910 | ₩69,499 | ₩67,910 | ₩69,299 | +2.04% | 2만 |
|---|
| 2026.08.18 | ₩67,737 | ₩68,551 | ₩67,737 | ₩67,910 | +0.26% | 1.4만 |
|---|
| 2026.08.17 | ₩69,018 | ₩69,018 | ₩67,617 | ₩67,657 | -1.97% | 1.5만 |
|---|
| 2026.08.14 | ₩69,726 | ₩69,860 | ₩69,192 | ₩69,192 | -0.77% | 1.5만 |
|---|
| 2026.08.13 | ₩68,751 | ₩69,593 | ₩68,431 | ₩69,552 | +1.17% | 1.3만 |
|---|
| 2026.08.12 | ₩68,484 | ₩68,551 | ₩68,137 | ₩68,244 | -0.35% | 1.2만 |
|---|
| 2026.08.11 | ₩69,566 | ₩69,953 | ₩69,232 | ₩69,392 | -0.25% | 2.6만 |
|---|
| 2026.08.10 | ₩68,792 | ₩69,713 | ₩68,792 | ₩69,673 | +1.28% | 3만 |
|---|
| 2026.08.07 | ₩68,284 | ₩69,446 | ₩68,284 | ₩69,125 | +1.23% | 4.8만 |
|---|
| 2026.08.06 | ₩67,403 | ₩67,844 | ₩67,403 | ₩67,830 | +0.63% | 2만 |
|---|
| 2026.08.05 | ₩68,778 | ₩68,778 | ₩67,403 | ₩67,884 | -1.30% | 3.9만 |
|---|
| 2026.08.04 | ₩66,108 | ₩67,630 | ₩66,108 | ₩67,523 | +2.14% | 2.6만 |
|---|
| 2026.08.03 | ₩66,562 | ₩67,497 | ₩66,562 | ₩66,789 | +0.34% | 8.1만 |
|---|
| 2026.07.31 | ₩64,693 | ₩65,507 | ₩64,533 | ₩65,441 | +1.16% | 3.2만 |
|---|
| 2026.07.30 | ₩64,720 | ₩65,000 | ₩64,186 | ₩64,987 | +0.41% | 4.2만 |
|---|
| 2026.07.29 | ₩65,027 | ₩66,415 | ₩65,000 | ₩65,267 | +0.37% | 20.5만 |
|---|
| 2026.07.28 | ₩64,039 | ₩65,281 | ₩64,039 | ₩65,107 | +1.67% | 5.3만 |
|---|
| 2026.07.27 | ₩62,838 | ₩63,932 | ₩62,838 | ₩63,625 | +1.25% | 11.1만 |
|---|
| 2026.07.24 | ₩61,489 | ₩62,490 | ₩61,489 | ₩61,903 | +0.67% | 10.1만 |
|---|
| 2026.07.23 | ₩61,850 | ₩61,903 | ₩60,835 | ₩61,155 | -1.12% | 5.2만 |
|---|
| 2026.07.22 | ₩64,346 | ₩64,346 | ₩62,891 | ₩63,024 | -2.05% | 4.8만 |
|---|
| 2026.07.21 | ₩64,480 | ₩64,613 | ₩64,253 | ₩64,359 | -0.19% | 22.6만 |
|---|
| 2026.07.20 | ₩64,386 | ₩65,427 | ₩64,306 | ₩64,893 | +0.79% | 4.8만 |
|---|
| 2026.07.17 | ₩64,293 | ₩64,720 | ₩64,012 | ₩64,653 | +0.56% | 15.4만 |
|---|
| 2026.07.16 | ₩65,921 | ₩66,148 | ₩65,414 | ₩65,588 | -0.51% | 9만 |
|---|
| 2026.07.15 | ₩64,827 | ₩66,028 | ₩64,827 | ₩65,654 | +1.28% | 9.4만 |
|---|
| 2026.07.14 | ₩63,679 | ₩64,613 | ₩63,679 | ₩64,386 | +1.11% | 1.2만 |
|---|
| 2026.07.13 | ₩64,506 | ₩65,240 | ₩64,480 | ₩64,640 | +0.21% | 1.8만 |
|---|
| 2026.07.10 | ₩64,907 | ₩65,134 | ₩64,239 | ₩64,399 | -0.78% | 1.7만 |
|---|
| 2026.07.09 | ₩62,330 | ₩64,146 | ₩62,250 | ₩64,146 | +2.91% | 2.9만 |
|---|
| 2026.07.08 | ₩63,839 | ₩63,839 | ₩62,891 | ₩63,478 | -0.56% | 1.3만 |
|---|
| 2026.07.07 | ₩64,279 | ₩64,560 | ₩64,039 | ₩64,092 | -0.29% | 2.6만 |
|---|
| 2026.07.06 | ₩63,225 | ₩63,692 | ₩62,878 | ₩63,532 | +0.49% | 4.6만 |
|---|
| 2026.07.02 | ₩62,704 | ₩63,438 | ₩62,704 | ₩63,385 | +1.09% | 4.4만 |
|---|
| 2026.07.01 | ₩61,823 | ₩63,238 | ₩61,756 | ₩62,704 | +1.43% | 5.9만 |
|---|
| 2026.06.30 | ₩60,675 | ₩60,995 | ₩60,515 | ₩60,848 | +0.29% | 5.4만 |
|---|
| 2026.06.29 | ₩61,009 | ₩61,756 | ₩60,969 | ₩61,049 | +0.07% | 3.7만 |
|---|
| 2026.06.26 | ₩58,646 | ₩60,501 | ₩58,646 | ₩60,448 | +3.07% | 3.4만 |
|---|
| 2026.06.25 | ₩59,887 | ₩59,887 | ₩58,606 | ₩58,632 | -2.10% | 3.7만 |
|---|
| 2026.06.24 | ₩59,714 | ₩61,356 | ₩59,714 | ₩60,234 | +0.87% | 3.7만 |
|---|
| 2026.06.23 | ₩59,487 | ₩60,248 | ₩59,487 | ₩59,767 | +0.47% | 3.7만 |
|---|
| 2026.06.22 | ₩60,488 | ₩61,142 | ₩59,620 | ₩59,740 | -1.24% | 6만 |
|---|
| 2026.06.18 | ₩60,888 | ₩61,356 | ₩60,328 | ₩61,329 | +0.72% | 3.8만 |
|---|
| 2026.06.17 | ₩62,197 | ₩62,197 | ₩60,581 | ₩60,621 | -2.53% | 3.8만 |
|---|
| 2026.06.16 | ₩62,263 | ₩62,664 | ₩62,183 | ₩62,557 | +0.47% | 2.8만 |
|---|
| 2026.06.15 | ₩61,609 | ₩62,958 | ₩61,609 | ₩62,370 | +1.24% | 2.3만 |
|---|
| 2026.06.12 | ₩61,249 | ₩61,249 | ₩59,954 | ₩60,702 | -0.89% | 2.7만 |
|---|
| 2026.06.11 | ₩60,728 | ₩61,155 | ₩59,727 | ₩61,155 | +0.70% | 6.2만 |
|---|
| 2026.06.10 | ₩61,396 | ₩61,970 | ₩60,902 | ₩60,902 | -0.80% | 3.8만 |
|---|
| 2026.06.09 | ₩62,571 | ₩63,291 | ₩61,182 | ₩62,010 | -0.90% | 4.6만 |
|---|
| 2026.06.08 | ₩62,971 | ₩63,198 | ₩62,490 | ₩62,517 | -0.72% | 9.6만 |
|---|
| 2026.06.05 | ₩64,480 | ₩64,520 | ₩62,784 | ₩63,078 | -2.17% | 4.2만 |
|---|
| 2026.06.04 | ₩64,533 | ₩65,227 | ₩64,493 | ₩64,573 | +0.06% | 4.7만 |
|---|
| 2026.06.03 | ₩64,653 | ₩64,653 | ₩63,719 | ₩63,959 | -1.07% | 4.8만 |
|---|
| 2026.06.02 | ₩65,494 | ₩65,494 | ₩64,893 | ₩65,134 | -0.55% | 4만 |
|---|
| 2026.06.01 | ₩66,015 | ₩66,923 | ₩65,868 | ₩66,602 | +0.89% | 7.1만 |
|---|
| 2026.05.29 | ₩65,174 | ₩65,975 | ₩65,174 | ₩65,734 | +0.86% | 4.8만 |
|---|
| 2026.05.28 | ₩64,493 | ₩65,267 | ₩64,373 | ₩65,160 | +1.03% | 4.5만 |
|---|
| 2026.05.27 | ₩63,799 | ₩64,987 | ₩63,799 | ₩64,586 | +1.23% | 5.5만 |
|---|
| 2026.05.26 | ₩64,266 | ₩64,573 | ₩64,026 | ₩64,106 | -0.25% | 5만 |
|---|
| 2026.05.22 | ₩64,453 | ₩65,040 | ₩64,226 | ₩64,306 | -0.23% | 4.9만 |
|---|
| 2026.05.21 | ₩63,705 | ₩64,600 | ₩63,105 | ₩64,226 | +0.82% | 3.8만 |
|---|
| 2026.05.20 | ₩63,572 | ₩64,413 | ₩63,145 | ₩64,413 | +1.32% | 5.3만 |
|---|
| 2026.05.19 | ₩64,453 | ₩65,067 | ₩63,799 | ₩63,879 | -0.89% | 4.4만 |
|---|
| 2026.05.18 | ₩63,879 | ₩65,080 | ₩63,839 | ₩64,613 | +1.15% | 6.9만 |
|---|
| 2026.05.15 | ₩63,759 | ₩64,493 | ₩63,665 | ₩64,146 | +0.61% | 4.3만 |
|---|
| 2026.05.14 | ₩63,772 | ₩64,373 | ₩63,452 | ₩64,039 | +0.42% | 3.5만 |
|---|
| 2026.05.13 | ₩63,412 | ₩64,146 | ₩63,185 | ₩63,986 | +0.91% | 4.6만 |
|---|
| 2026.05.12 | ₩64,052 | ₩64,159 | ₩63,665 | ₩63,919 | -0.21% | 8.5만 |
|---|
| 2026.05.11 | ₩64,720 | ₩64,760 | ₩64,039 | ₩64,106 | -0.95% | 6만 |
|---|
| 2026.05.08 | ₩65,401 | ₩65,401 | ₩64,947 | ₩65,307 | -0.14% | 5.2만 |
|---|
| 2026.05.07 | ₩65,961 | ₩66,442 | ₩65,681 | ₩65,895 | -0.10% | 4.1만 |
|---|
| 2026.05.06 | ₩65,200 | ₩65,855 | ₩65,067 | ₩65,574 | +0.57% | 7.3만 |
|---|
| 2026.05.05 | ₩65,374 | ₩65,374 | ₩64,680 | ₩64,840 | -0.82% | 3.7만 |
|---|
| 2026.05.04 | ₩65,361 | ₩66,055 | ₩65,281 | ₩65,481 | +0.18% | 3.5만 |
|---|
| 2026.05.01 | ₩64,987 | ₩65,721 | ₩64,987 | ₩65,427 | +0.68% | 3.1만 |
|---|
| 2026.04.30 | ₩64,346 | ₩64,747 | ₩63,438 | ₩64,560 | +0.33% | 6.6만 |
|---|
| 2026.04.29 | ₩63,905 | ₩64,613 | ₩63,905 | ₩64,506 | +0.94% | 3.2만 |
|---|
| 2026.04.28 | ₩64,693 | ₩64,827 | ₩64,480 | ₩64,560 | -0.21% | 2.7만 |
|---|
| 2026.04.27 | ₩64,827 | ₩65,534 | ₩64,827 | ₩65,027 | +0.31% | 3.7만 |
|---|
| 2026.04.24 | ₩64,533 | ₩65,267 | ₩64,386 | ₩65,254 | +1.12% | 3.4만 |
|---|
| 2026.04.23 | ₩65,267 | ₩65,267 | ₩63,638 | ₩64,333 | -1.43% | 5.9만 |
|---|
| 2026.04.22 | ₩66,055 | ₩66,215 | ₩65,801 | ₩66,055 | 0.00% | 3.5만 |
|---|
| 2026.04.21 | ₩66,429 | ₩66,856 | ₩65,427 | ₩65,494 | -1.41% | 3.5만 |
|---|
| 2026.04.20 | ₩65,801 | ₩66,255 | ₩65,694 | ₩66,242 | +0.67% | 2.6만 |
|---|
| 2026.04.17 | ₩65,975 | ₩66,642 | ₩65,975 | ₩66,175 | +0.30% | 4.7만 |
|---|
| 2026.04.16 | ₩65,708 | ₩65,734 | ₩64,987 | ₩65,427 | -0.43% | 7.2만 |
|---|
| 2026.04.15 | ₩63,518 | ₩65,281 | ₩63,438 | ₩65,147 | +2.56% | 12.6만 |
|---|
| 2026.04.14 | ₩62,517 | ₩63,505 | ₩62,517 | ₩63,225 | +1.13% | 8.1만 |
|---|
| 2026.04.13 | ₩60,394 | ₩62,010 | ₩60,394 | ₩61,996 | +2.65% | 6.2만 |
|---|
| 2026.04.10 | ₩61,209 | ₩61,209 | ₩60,261 | ₩60,595 | -1.00% | 2.6만 |
|---|
| 2026.04.09 | ₩61,222 | ₩61,222 | ₩60,301 | ₩61,049 | -0.28% | 2.3만 |
|---|
| 2026.04.08 | ₩62,410 | ₩62,410 | ₩61,089 | ₩61,262 | -1.84% | 4.6만 |
|---|
| 2026.04.07 | ₩60,101 | ₩60,168 | ₩59,380 | ₩60,114 | +0.02% | 5.3만 |
|---|
| 2026.04.06 | ₩60,101 | ₩60,555 | ₩60,101 | ₩60,408 | +0.51% | 9.8만 |
|---|
| 2026.04.02 | ₩58,939 | ₩60,181 | ₩58,606 | ₩60,101 | +1.97% | 3.2만 |
|---|
| 2026.04.01 | ₩60,034 | ₩60,341 | ₩59,420 | ₩59,767 | -0.44% | 13.1만 |
|---|
| 2026.03.31 | ₩58,339 | ₩59,834 | ₩58,299 | ₩59,714 | +2.36% | 2.1만 |
|---|
| 2026.03.30 | ₩57,751 | ₩58,245 | ₩57,377 | ₩57,658 | -0.16% | 6만 |
|---|
| 2026.03.27 | ₩58,365 | ₩58,365 | ₩57,137 | ₩57,271 | -1.88% | 2.6만 |
|---|
| 2026.03.26 | ₩59,153 | ₩60,087 | ₩58,819 | ₩58,873 | -0.47% | 2.7만 |
|---|
| 2026.03.25 | ₩60,368 | ₩60,755 | ₩59,367 | ₩59,834 | -0.88% | 4.7만 |
|---|
| 2026.03.24 | ₩60,555 | ₩60,555 | ₩59,487 | ₩59,500 | -1.74% | 2.2만 |
|---|
| 2026.03.23 | ₩61,022 | ₩61,649 | ₩60,875 | ₩61,209 | +0.31% | 11.9만 |
|---|
| 2026.03.20 | ₩60,848 | ₩60,848 | ₩59,954 | ₩60,301 | -0.90% | 4.5만 |
|---|
| 2026.03.19 | ₩61,262 | ₩61,756 | ₩60,795 | ₩61,169 | -0.15% | 5.3만 |
|---|
| 2026.03.18 | ₩62,544 | ₩62,864 | ₩61,890 | ₩61,916 | -1.00% | 1.7만 |
|---|
| 2026.03.17 | ₩62,544 | ₩63,331 | ₩62,544 | ₩62,864 | +0.51% | 3.1만 |
|---|
| 2026.03.16 | ₩61,876 | ₩62,410 | ₩61,876 | ₩62,304 | +0.69% | 7.1만 |
|---|
| 2026.03.13 | ₩61,983 | ₩62,397 | ₩61,182 | ₩61,342 | -1.03% | 6.9만 |
|---|
| 2026.03.12 | ₩62,637 | ₩63,158 | ₩61,983 | ₩61,996 | -1.02% | 4.8만 |
|---|
| 2026.03.11 | ₩63,385 | ₩63,905 | ₩62,731 | ₩63,185 | -0.32% | 2.8만 |
|---|
| 2026.03.10 | ₩63,772 | ₩63,812 | ₩63,038 | ₩63,278 | -0.77% | 4.9만 |
|---|
| 2026.03.09 | ₩62,958 | ₩63,959 | ₩62,410 | ₩63,839 | +1.40% | 4.1만 |
|---|
| 2026.03.06 | ₩63,585 | ₩64,079 | ₩63,211 | ₩63,852 | +0.42% | 13.2만 |
|---|
| 2026.03.05 | ₩63,946 | ₩64,787 | ₩63,946 | ₩64,493 | +0.86% | 22만 |
|---|
| 2026.03.04 | ₩63,131 | ₩64,079 | ₩63,038 | ₩63,799 | +1.06% | 15.1만 |
|---|
| 2026.03.03 | ₩61,516 | ₩63,198 | ₩61,302 | ₩62,931 | +2.30% | 12.3만 |
|---|
| 2026.03.02 | ₩61,756 | ₩63,171 | ₩61,756 | ₩63,011 | +2.03% | 5.7만 |
|---|
| 2026.02.27 | ₩62,571 | ₩63,158 | ₩62,517 | ₩63,131 | +0.90% | 13.1만 |
|---|
| 2026.02.26 | ₩62,797 | ₩63,345 | ₩62,731 | ₩63,345 | +0.87% | 10.8만 |
|---|
| 2026.02.25 | ₩61,970 | ₩62,744 | ₩61,850 | ₩62,731 | +1.23% | 4.1만 |
|---|
| 2026.02.24 | ₩60,835 | ₩62,103 | ₩60,835 | ₩61,930 | +1.80% | 7.3만 |
|---|
| 2026.02.23 | ₩62,317 | ₩62,317 | ₩60,848 | ₩61,022 | -2.08% | 19.4만 |
|---|
| 2026.02.20 | ₩61,703 | ₩63,118 | ₩61,703 | ₩62,744 | +1.69% | 15만 |
|---|
| 2026.02.19 | ₩62,183 | ₩62,370 | ₩61,836 | ₩62,090 | -0.15% | 8.2만 |
|---|
| 2026.02.18 | ₩61,462 | ₩62,557 | ₩61,462 | ₩62,397 | +1.52% | 18.2만 |
|---|
| 2026.02.17 | ₩61,209 | ₩61,716 | ₩60,448 | ₩61,329 | +0.20% | 22.6만 |
|---|
| 2026.02.13 | ₩61,129 | ₩61,689 | ₩60,969 | ₩61,262 | +0.22% | 7.5만 |
|---|
| 2026.02.12 | ₩63,158 | ₩63,158 | ₩61,009 | ₩61,302 | -2.94% | 7.9만 |
|---|
| 2026.02.11 | ₩64,827 | ₩64,827 | ₩62,797 | ₩63,131 | -2.62% | 19.1만 |
|---|
| 2026.02.10 | ₩64,453 | ₩65,321 | ₩64,439 | ₩64,439 | -0.02% | 15.2만 |
|---|
| 2026.02.09 | ₩63,625 | ₩64,293 | ₩63,331 | ₩64,119 | +0.78% | 32.7만 |
|---|
| 2026.02.06 | ₩63,598 | ₩63,999 | ₩62,717 | ₩63,652 | +0.08% | 11.7만 |
|---|
| 2026.02.05 | ₩64,159 | ₩64,720 | ₩63,585 | ₩63,719 | -0.69% | 11.1만 |
|---|
| 2026.02.04 | ₩65,841 | ₩65,841 | ₩64,560 | ₩65,147 | -1.05% | 15.6만 |
|---|
| 2026.02.03 | ₩68,378 | ₩68,378 | ₩65,641 | ₩66,055 | -3.40% | 10만 |
|---|
| 2026.02.02 | ₩68,231 | ₩69,085 | ₩68,231 | ₩68,725 | +0.72% | 12.5만 |
|---|
| 2026.01.30 | ₩69,259 | ₩69,472 | ₩68,378 | ₩68,511 | -1.08% | 8.8만 |
|---|
| 2026.01.29 | ₩70,113 | ₩70,113 | ₩68,551 | ₩69,753 | -0.51% | 11.4만 |
|---|
| 2026.01.28 | ₩70,487 | ₩70,834 | ₩69,993 | ₩70,100 | -0.55% | 9.3만 |
|---|
| 2026.01.27 | ₩70,353 | ₩70,407 | ₩69,993 | ₩70,313 | -0.06% | 14.7만 |
|---|
| 2026.01.26 | ₩69,646 | ₩70,447 | ₩69,646 | ₩70,100 | +0.65% | 110.3만 |
|---|
| 2026.01.23 | ₩69,232 | ₩69,886 | ₩69,205 | ₩69,579 | +0.50% | 3만 |
|---|
| 2026.01.22 | ₩69,285 | ₩69,486 | ₩69,152 | ₩69,326 | +0.06% | 7.1만 |
|---|
| 2026.01.21 | ₩68,271 | ₩68,832 | ₩67,857 | ₩68,458 | +0.27% | 11.6만 |
|---|
| 2026.01.20 | ₩68,484 | ₩69,045 | ₩68,124 | ₩68,204 | -0.41% | 6.6만 |
|---|
| 2026.01.16 | ₩70,554 | ₩70,554 | ₩69,819 | ₩69,860 | -0.98% | 4만 |
|---|
| 2026.01.15 | ₩71,128 | ₩71,128 | ₩70,273 | ₩70,393 | -1.03% | 5.7만 |
|---|
| 2026.01.14 | ₩71,528 | ₩71,528 | ₩70,300 | ₩70,807 | -1.01% | 3만 |
|---|
| 2026.01.13 | ₩72,236 | ₩72,663 | ₩71,528 | ₩71,915 | -0.44% | 5.8만 |
|---|
| 2026.01.12 | ₩72,182 | ₩72,650 | ₩72,049 | ₩72,436 | +0.35% | 2.9만 |
|---|
| 2026.01.09 | ₩72,556 | ₩72,623 | ₩71,849 | ₩72,463 | -0.13% | 4.5만 |
|---|
| 2026.01.08 | ₩72,570 | ₩72,743 | ₩72,102 | ₩72,703 | +0.18% | 7.7만 |
|---|
| 2026.01.07 | ₩72,716 | ₩73,264 | ₩72,489 | ₩72,783 | +0.09% | 6.2만 |
|---|
| 2026.01.06 | ₩72,209 | ₩72,770 | ₩72,209 | ₩72,770 | +0.78% | 3.3만 |
|---|
| 2026.01.05 | ₩71,448 | ₩72,716 | ₩71,448 | ₩72,303 | +1.20% | 4.4만 |
|---|
| 2026.01.02 | ₩72,423 | ₩72,423 | ₩71,048 | ₩71,288 | -1.57% | 2.6만 |
|---|
| 2025.12.31 | ₩72,356 | ₩72,356 | ₩72,009 | ₩72,022 | -0.46% | 3만 |
|---|
| 2025.12.30 | ₩72,463 | ₩72,810 | ₩72,463 | ₩72,529 | +0.09% | 1.5만 |
|---|
| 2025.12.29 | ₩72,316 | ₩72,730 | ₩72,316 | ₩72,610 | +0.41% | 3.9만 |
|---|
| 2025.12.26 | ₩72,610 | ₩72,837 | ₩72,596 | ₩72,770 | +0.22% | 3.7만 |
|---|
| 2025.12.24 | ₩72,303 | ₩72,796 | ₩72,303 | ₩72,690 | +0.54% | 1.4만 |
|---|
| 2025.12.23 | ₩72,209 | ₩72,476 | ₩72,089 | ₩72,463 | +0.35% | 1.9만 |
|---|
| 2025.12.22 | ₩72,409 | ₩72,516 | ₩72,262 | ₩72,396 | -0.02% | 1.3만 |
|---|
| 2025.12.19 | ₩71,782 | ₩72,249 | ₩71,782 | ₩72,062 | +0.39% | 2.1만 |
|---|
| 2025.12.18 | ₩71,542 | ₩72,156 | ₩71,448 | ₩71,648 | +0.15% | 3.7만 |
|---|
| 2025.12.17 | ₩71,902 | ₩72,076 | ₩70,874 | ₩70,874 | -1.43% | 3만 |
|---|
| 2025.12.16 | ₩71,088 | ₩71,715 | ₩71,088 | ₩71,635 | +0.77% | 5.8만 |
|---|
| 2025.12.15 | ₩72,503 | ₩72,503 | ₩71,315 | ₩71,461 | -1.44% | 2.8만 |
|---|
| 2025.12.12 | ₩72,796 | ₩73,010 | ₩72,116 | ₩72,409 | -0.53% | 3.3만 |
|---|
| 2025.12.11 | ₩72,570 | ₩72,957 | ₩72,489 | ₩72,810 | +0.33% | 4.8만 |
|---|
| 2025.12.10 | ₩72,690 | ₩73,117 | ₩72,369 | ₩72,877 | +0.26% | 2.9만 |
|---|
| 2025.12.09 | ₩72,529 | ₩73,050 | ₩72,529 | ₩72,903 | +0.52% | 2.3만 |
|---|
| 2025.12.08 | ₩73,170 | ₩73,237 | ₩72,463 | ₩72,756 | -0.57% | 2만 |
|---|
| 2025.12.05 | ₩72,716 | ₩73,464 | ₩72,716 | ₩73,117 | +0.55% | 1.9만 |
|---|
| 2025.12.04 | ₩72,823 | ₩72,823 | ₩72,102 | ₩72,596 | -0.31% | 2.2만 |
|---|
| 2025.12.03 | ₩72,249 | ₩72,636 | ₩72,249 | ₩72,449 | +0.28% | 1.3만 |
|---|
| 2025.12.02 | ₩72,196 | ₩72,796 | ₩72,036 | ₩72,596 | +0.55% | 3만 |
|---|
| 2025.12.01 | ₩71,728 | ₩72,276 | ₩71,662 | ₩71,969 | +0.34% | 2만 |
|---|
| 2025.11.28 | ₩71,822 | ₩72,236 | ₩71,822 | ₩72,236 | +0.58% | 9.2천 |
|---|
| 2025.11.26 | ₩71,648 | ₩71,875 | ₩71,542 | ₩71,568 | -0.11% | 2.6만 |
|---|
| 2025.11.25 | ₩70,821 | ₩71,528 | ₩70,754 | ₩71,448 | +0.89% | 4.6만 |
|---|
| 2025.11.24 | ₩69,699 | ₩70,607 | ₩69,699 | ₩70,540 | +1.21% | 4.2만 |
|---|
| 2025.11.21 | ₩68,324 | ₩69,579 | ₩68,191 | ₩69,032 | +1.04% | 3만 |
|---|
| 2025.11.20 | ₩70,968 | ₩70,968 | ₩68,084 | ₩68,111 | -4.03% | 11.7만 |
|---|
| 2025.11.19 | ₩70,353 | ₩70,754 | ₩69,606 | ₩69,860 | -0.70% | 2.6만 |
|---|
| 2025.11.18 | ₩70,220 | ₩70,701 | ₩69,659 | ₩70,313 | +0.13% | 7.7만 |
|---|
| 2025.11.17 | ₩71,355 | ₩71,755 | ₩70,393 | ₩70,714 | -0.90% | 3.1만 |
|---|
| 2025.11.14 | ₩70,781 | ₩71,969 | ₩70,727 | ₩71,355 | +0.81% | 2.3만 |
|---|
| 2025.11.13 | ₩72,903 | ₩72,957 | ₩71,635 | ₩71,702 | -1.65% | 2만 |
|---|
| 2025.11.12 | ₩73,811 | ₩73,811 | ₩73,037 | ₩73,290 | -0.71% | 4.5만 |
|---|
| 2025.11.11 | ₩73,010 | ₩73,678 | ₩73,010 | ₩73,557 | +0.75% | 2.3만 |
|---|
| 2025.11.10 | ₩73,050 | ₩73,344 | ₩72,623 | ₩73,264 | +0.29% | 6.3만 |
|---|
| 2025.11.07 | ₩71,622 | ₩72,089 | ₩70,981 | ₩72,089 | +0.65% | 8.4만 |
|---|
| 2025.11.06 | ₩73,224 | ₩73,224 | ₩71,862 | ₩71,942 | -1.75% | 3만 |
|---|
| 2025.11.05 | ₩73,344 | ₩73,678 | ₩73,010 | ₩73,464 | +0.16% | 1.3만 |
|---|
| 2025.11.04 | ₩73,330 | ₩74,185 | ₩73,277 | ₩73,357 | +0.04% | 8.9만 |
|---|
| 2025.11.03 | ₩75,386 | ₩75,386 | ₩74,505 | ₩74,799 | -0.78% | 1.8만 |
|---|
| 2025.10.31 | ₩75,039 | ₩75,253 | ₩74,799 | ₩74,919 | -0.16% | 1.1만 |
|---|
| 2025.10.30 | ₩74,772 | ₩75,280 | ₩74,332 | ₩74,332 | -0.59% | 4.3만 |
|---|
| 2025.10.29 | ₩76,040 | ₩76,040 | ₩75,400 | ₩75,787 | -0.33% | 9만 |
|---|
| 2025.10.28 | ₩76,227 | ₩76,388 | ₩76,014 | ₩76,014 | -0.28% | 6.4만 |
|---|
| 2025.10.27 | ₩75,667 | ₩75,974 | ₩75,480 | ₩75,947 | +0.37% | 2.3만 |
|---|
| 2025.10.24 | ₩74,665 | ₩74,906 | ₩74,572 | ₩74,599 | -0.09% | 2.1만 |
|---|
| 2025.10.23 | ₩73,784 | ₩74,145 | ₩73,758 | ₩74,011 | +0.31% | 1.2만 |
|---|
| 2025.10.22 | ₩74,318 | ₩74,332 | ₩73,090 | ₩73,557 | -1.02% | 3.1만 |
|---|
| 2025.10.21 | ₩74,532 | ₩74,839 | ₩74,425 | ₩74,746 | +0.29% | 4.2만 |
|---|
| 2025.10.20 | ₩73,197 | ₩74,492 | ₩73,197 | ₩74,385 | +1.62% | 3만 |
|---|
| 2025.10.17 | ₩72,116 | ₩72,970 | ₩72,116 | ₩72,756 | +0.89% | 3.8만 |
|---|
| 2025.10.16 | ₩73,451 | ₩73,731 | ₩72,142 | ₩72,436 | -1.38% | 3.7만 |
|---|
| 2025.10.15 | ₩73,557 | ₩73,971 | ₩72,810 | ₩72,970 | -0.80% | 5.1만 |
|---|
| 2025.10.14 | ₩72,369 | ₩73,544 | ₩71,915 | ₩73,050 | +0.94% | 7.9만 |
|---|
| 2025.10.13 | ₩73,104 | ₩73,384 | ₩72,783 | ₩73,317 | +0.29% | 5.3만 |
|---|
| 2025.10.10 | ₩74,585 | ₩74,919 | ₩72,209 | ₩72,276 | -3.10% | 6.9만 |
|---|