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 | ₩69,508 | ₩70,283 | ₩69,508 | ₩70,256 | +1.08% | 1.5만 |
| 2026.10.08 | ₩68,880 | ₩69,374 | ₩68,880 | ₩69,374 | +0.72% | 2만 |
| 2026.10.07 | ₩68,680 | ₩69,134 | ₩68,252 | ₩68,974 | +0.43% | 1만 |
| 2026.10.06 | ₩69,094 | ₩69,107 | ₩68,720 | ₩68,920 | -0.25% | 2.3만 |
| 2026.10.05 | ₩68,012 | ₩68,867 | ₩68,012 | ₩68,733 | +1.06% | 1만 |
| 2026.10.02 | ₩68,199 | ₩68,199 | ₩67,557 | ₩67,771 | -0.63% | 2.5만 |
| 2026.10.01 | ₩68,185 | ₩68,332 | ₩67,237 | ₩67,571 | -0.90% | 3.4만 |
| 2026.09.30 | ₩67,624 | ₩68,479 | ₩67,624 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,798 |
| +0.26% |
| 3.8만 |
| 2026.09.29 | ₩67,397 | ₩67,557 | ₩67,103 | ₩67,544 | +0.22% | 2.7만 |
|---|
| 2026.09.28 | ₩67,651 | ₩67,651 | ₩67,116 | ₩67,357 | -0.43% | 1.7만 |
|---|
| 2026.09.25 | ₩68,399 | ₩68,626 | ₩68,252 | ₩68,533 | +0.20% | 1.6만 |
|---|
| 2026.09.24 | ₩68,052 | ₩68,680 | ₩68,052 | ₩68,599 | +0.81% | 1.9만 |
|---|
| 2026.09.23 | ₩68,893 | ₩68,920 | ₩68,065 | ₩68,279 | -0.89% | 1.8만 |
|---|
| 2026.09.22 | ₩69,962 | ₩70,136 | ₩68,987 | ₩69,081 | -1.26% | 33.9만 |
|---|
| 2026.09.21 | ₩68,012 | ₩69,628 | ₩68,012 | ₩69,455 | +2.12% | 2.4만 |
|---|
| 2026.09.18 | ₩68,332 | ₩68,332 | ₩67,597 | ₩67,611 | -1.06% | 1.4만 |
|---|
| 2026.09.17 | ₩68,626 | ₩68,626 | ₩67,998 | ₩68,332 | -0.43% | 1.4만 |
|---|
| 2026.09.16 | ₩68,800 | ₩68,813 | ₩68,052 | ₩68,185 | -0.89% | 2.2만 |
|---|
| 2026.09.15 | ₩69,227 | ₩69,268 | ₩68,773 | ₩68,800 | -0.62% | 2.9만 |
|---|
| 2026.09.14 | ₩68,827 | ₩70,056 | ₩68,827 | ₩69,882 | +1.53% | 3.1만 |
|---|
| 2026.09.11 | ₩68,306 | ₩68,479 | ₩68,252 | ₩68,279 | -0.04% | 1.7만 |
|---|
| 2026.09.10 | ₩67,130 | ₩67,838 | ₩67,130 | ₩67,544 | +0.62% | 2만 |
|---|
| 2026.09.09 | ₩68,012 | ₩68,012 | ₩67,277 | ₩67,303 | -1.04% | 2.6만 |
|---|
| 2026.09.08 | ₩69,134 | ₩69,134 | ₩67,891 | ₩68,012 | -1.62% | 8.8만 |
|---|
| 2026.09.04 | ₩70,470 | ₩70,470 | ₩69,655 | ₩69,668 | -1.14% | 1.3만 |
|---|
| 2026.09.03 | ₩70,457 | ₩71,419 | ₩70,457 | ₩70,777 | +0.46% | 2만 |
|---|
| 2026.09.02 | ₩70,083 | ₩70,083 | ₩69,695 | ₩69,989 | -0.13% | 2.5만 |
|---|
| 2026.09.01 | ₩69,294 | ₩70,256 | ₩69,294 | ₩69,441 | +0.21% | 1.2만 |
|---|
| 2026.08.31 | ₩70,230 | ₩70,430 | ₩70,190 | ₩70,243 | +0.02% | 2.6만 |
|---|
| 2026.08.28 | ₩70,310 | ₩71,646 | ₩70,310 | ₩71,299 | +1.41% | 9.8만 |
|---|
| 2026.08.27 | ₩69,962 | ₩70,483 | ₩69,789 | ₩70,337 | +0.53% | 1.8만 |
|---|
| 2026.08.26 | ₩69,962 | ₩69,989 | ₩69,642 | ₩69,762 | -0.29% | 1.5만 |
|---|
| 2026.08.25 | ₩69,749 | ₩70,377 | ₩69,749 | ₩70,310 | +0.80% | 2.1만 |
|---|
| 2026.08.24 | ₩69,227 | ₩69,989 | ₩69,201 | ₩69,882 | +0.95% | 1.5만 |
|---|
| 2026.08.21 | ₩69,321 | ₩69,695 | ₩68,787 | ₩69,321 | 0.00% | 1.4만 |
|---|
| 2026.08.20 | ₩69,067 | ₩69,508 | ₩68,987 | ₩69,147 | +0.12% | 1.6만 |
|---|
| 2026.08.19 | ₩67,971 | ₩69,562 | ₩67,971 | ₩69,361 | +2.04% | 2만 |
|---|
| 2026.08.18 | ₩67,798 | ₩68,613 | ₩67,798 | ₩67,971 | +0.26% | 1.4만 |
|---|
| 2026.08.17 | ₩69,081 | ₩69,081 | ₩67,678 | ₩67,718 | -1.97% | 1.5만 |
|---|
| 2026.08.14 | ₩69,789 | ₩69,922 | ₩69,254 | ₩69,254 | -0.77% | 1.5만 |
|---|
| 2026.08.13 | ₩68,813 | ₩69,655 | ₩68,493 | ₩69,615 | +1.17% | 1.3만 |
|---|
| 2026.08.12 | ₩68,546 | ₩68,613 | ₩68,199 | ₩68,306 | -0.35% | 1.2만 |
|---|
| 2026.08.11 | ₩69,628 | ₩70,016 | ₩69,294 | ₩69,455 | -0.25% | 2.6만 |
|---|
| 2026.08.10 | ₩68,853 | ₩69,775 | ₩68,853 | ₩69,735 | +1.28% | 3만 |
|---|
| 2026.08.07 | ₩68,346 | ₩69,508 | ₩68,346 | ₩69,187 | +1.23% | 4.8만 |
|---|
| 2026.08.06 | ₩67,464 | ₩67,905 | ₩67,464 | ₩67,891 | +0.63% | 2만 |
|---|
| 2026.08.05 | ₩68,840 | ₩68,840 | ₩67,464 | ₩67,945 | -1.30% | 3.9만 |
|---|
| 2026.08.04 | ₩66,168 | ₩67,691 | ₩66,168 | ₩67,584 | +2.14% | 2.6만 |
|---|
| 2026.08.03 | ₩66,622 | ₩67,557 | ₩66,622 | ₩66,849 | +0.34% | 8.1만 |
|---|
| 2026.07.31 | ₩64,751 | ₩65,566 | ₩64,591 | ₩65,500 | +1.16% | 3.2만 |
|---|
| 2026.07.30 | ₩64,778 | ₩65,059 | ₩64,244 | ₩65,045 | +0.41% | 4.2만 |
|---|
| 2026.07.29 | ₩65,085 | ₩66,475 | ₩65,059 | ₩65,326 | +0.37% | 20.5만 |
|---|
| 2026.07.28 | ₩64,097 | ₩65,339 | ₩64,097 | ₩65,165 | +1.67% | 5.3만 |
|---|
| 2026.07.27 | ₩62,894 | ₩63,990 | ₩62,894 | ₩63,682 | +1.25% | 11.1만 |
|---|
| 2026.07.24 | ₩61,544 | ₩62,547 | ₩61,544 | ₩61,959 | +0.67% | 10.1만 |
|---|
| 2026.07.23 | ₩61,905 | ₩61,959 | ₩60,890 | ₩61,210 | -1.12% | 5.2만 |
|---|
| 2026.07.22 | ₩64,404 | ₩64,404 | ₩62,947 | ₩63,081 | -2.05% | 4.8만 |
|---|
| 2026.07.21 | ₩64,537 | ₩64,671 | ₩64,310 | ₩64,417 | -0.19% | 22.6만 |
|---|
| 2026.07.20 | ₩64,444 | ₩65,486 | ₩64,364 | ₩64,952 | +0.79% | 4.8만 |
|---|
| 2026.07.17 | ₩64,350 | ₩64,778 | ₩64,070 | ₩64,711 | +0.56% | 15.4만 |
|---|
| 2026.07.16 | ₩65,981 | ₩66,208 | ₩65,473 | ₩65,647 | -0.51% | 9만 |
|---|
| 2026.07.15 | ₩64,885 | ₩66,087 | ₩64,885 | ₩65,713 | +1.28% | 9.4만 |
|---|
| 2026.07.14 | ₩63,736 | ₩64,671 | ₩63,736 | ₩64,444 | +1.11% | 1.2만 |
|---|
| 2026.07.13 | ₩64,564 | ₩65,299 | ₩64,537 | ₩64,698 | +0.21% | 1.8만 |
|---|
| 2026.07.10 | ₩64,965 | ₩65,192 | ₩64,297 | ₩64,457 | -0.78% | 1.7만 |
|---|
| 2026.07.09 | ₩62,386 | ₩64,203 | ₩62,306 | ₩64,203 | +2.91% | 2.9만 |
|---|
| 2026.07.08 | ₩63,896 | ₩63,896 | ₩62,947 | ₩63,535 | -0.56% | 1.3만 |
|---|
| 2026.07.07 | ₩64,337 | ₩64,618 | ₩64,097 | ₩64,150 | -0.29% | 2.6만 |
|---|
| 2026.07.06 | ₩63,281 | ₩63,749 | ₩62,934 | ₩63,589 | +0.49% | 4.6만 |
|---|
| 2026.07.02 | ₩62,760 | ₩63,495 | ₩62,760 | ₩63,442 | +1.09% | 4.4만 |
|---|
| 2026.07.01 | ₩61,878 | ₩63,295 | ₩61,812 | ₩62,760 | +1.43% | 5.9만 |
|---|
| 2026.06.30 | ₩60,729 | ₩61,050 | ₩60,569 | ₩60,903 | +0.29% | 5.4만 |
|---|
| 2026.06.29 | ₩61,063 | ₩61,812 | ₩61,023 | ₩61,104 | +0.07% | 3.7만 |
|---|
| 2026.06.26 | ₩58,698 | ₩60,556 | ₩58,698 | ₩60,502 | +3.07% | 3.4만 |
|---|
| 2026.06.25 | ₩59,941 | ₩59,941 | ₩58,658 | ₩58,685 | -2.10% | 3.7만 |
|---|
| 2026.06.24 | ₩59,767 | ₩61,411 | ₩59,767 | ₩60,288 | +0.87% | 3.7만 |
|---|
| 2026.06.23 | ₩59,540 | ₩60,302 | ₩59,540 | ₩59,821 | +0.47% | 3.7만 |
|---|
| 2026.06.22 | ₩60,542 | ₩61,197 | ₩59,674 | ₩59,794 | -1.24% | 6만 |
|---|
| 2026.06.18 | ₩60,943 | ₩61,411 | ₩60,382 | ₩61,384 | +0.72% | 3.8만 |
|---|
| 2026.06.17 | ₩62,253 | ₩62,253 | ₩60,636 | ₩60,676 | -2.53% | 3.8만 |
|---|
| 2026.06.16 | ₩62,319 | ₩62,720 | ₩62,239 | ₩62,613 | +0.47% | 2.8만 |
|---|
| 2026.06.15 | ₩61,665 | ₩63,014 | ₩61,665 | ₩62,426 | +1.24% | 2.3만 |
|---|
| 2026.06.12 | ₩61,304 | ₩61,304 | ₩60,008 | ₩60,756 | -0.89% | 2.7만 |
|---|
| 2026.06.11 | ₩60,783 | ₩61,210 | ₩59,781 | ₩61,210 | +0.70% | 6.2만 |
|---|
| 2026.06.10 | ₩61,451 | ₩62,025 | ₩60,957 | ₩60,957 | -0.80% | 3.8만 |
|---|
| 2026.06.09 | ₩62,627 | ₩63,348 | ₩61,237 | ₩62,066 | -0.90% | 4.6만 |
|---|
| 2026.06.08 | ₩63,028 | ₩63,255 | ₩62,547 | ₩62,573 | -0.72% | 9.6만 |
|---|
| 2026.06.05 | ₩64,537 | ₩64,578 | ₩62,841 | ₩63,135 | -2.17% | 4.2만 |
|---|
| 2026.06.04 | ₩64,591 | ₩65,286 | ₩64,551 | ₩64,631 | +0.06% | 4.7만 |
|---|
| 2026.06.03 | ₩64,711 | ₩64,711 | ₩63,776 | ₩64,016 | -1.07% | 4.8만 |
|---|
| 2026.06.02 | ₩65,553 | ₩65,553 | ₩64,952 | ₩65,192 | -0.55% | 4만 |
|---|
| 2026.06.01 | ₩66,074 | ₩66,983 | ₩65,927 | ₩66,662 | +0.89% | 7.1만 |
|---|
| 2026.05.29 | ₩65,232 | ₩66,034 | ₩65,232 | ₩65,794 | +0.86% | 4.8만 |
|---|
| 2026.05.28 | ₩64,551 | ₩65,326 | ₩64,431 | ₩65,219 | +1.03% | 4.5만 |
|---|
| 2026.05.27 | ₩63,856 | ₩65,045 | ₩63,856 | ₩64,644 | +1.23% | 5.5만 |
|---|
| 2026.05.26 | ₩64,324 | ₩64,631 | ₩64,083 | ₩64,163 | -0.25% | 5만 |
|---|
| 2026.05.22 | ₩64,511 | ₩65,099 | ₩64,284 | ₩64,364 | -0.23% | 4.9만 |
|---|
| 2026.05.21 | ₩63,763 | ₩64,658 | ₩63,161 | ₩64,284 | +0.82% | 3.8만 |
|---|
| 2026.05.20 | ₩63,629 | ₩64,471 | ₩63,201 | ₩64,471 | +1.32% | 5.3만 |
|---|
| 2026.05.19 | ₩64,511 | ₩65,125 | ₩63,856 | ₩63,936 | -0.89% | 4.4만 |
|---|
| 2026.05.18 | ₩63,936 | ₩65,139 | ₩63,896 | ₩64,671 | +1.15% | 6.9만 |
|---|
| 2026.05.15 | ₩63,816 | ₩64,551 | ₩63,722 | ₩64,203 | +0.61% | 4.3만 |
|---|
| 2026.05.14 | ₩63,829 | ₩64,431 | ₩63,509 | ₩64,097 | +0.42% | 3.5만 |
|---|
| 2026.05.13 | ₩63,469 | ₩64,203 | ₩63,241 | ₩64,043 | +0.91% | 4.6만 |
|---|
| 2026.05.12 | ₩64,110 | ₩64,217 | ₩63,722 | ₩63,976 | -0.21% | 8.5만 |
|---|
| 2026.05.11 | ₩64,778 | ₩64,818 | ₩64,097 | ₩64,163 | -0.95% | 6만 |
|---|
| 2026.05.08 | ₩65,459 | ₩65,459 | ₩65,005 | ₩65,366 | -0.14% | 5.2만 |
|---|
| 2026.05.07 | ₩66,021 | ₩66,502 | ₩65,740 | ₩65,954 | -0.10% | 4.1만 |
|---|
| 2026.05.06 | ₩65,259 | ₩65,914 | ₩65,125 | ₩65,633 | +0.57% | 7.3만 |
|---|
| 2026.05.05 | ₩65,433 | ₩65,433 | ₩64,738 | ₩64,898 | -0.82% | 3.7만 |
|---|
| 2026.05.04 | ₩65,419 | ₩66,114 | ₩65,339 | ₩65,540 | +0.18% | 3.5만 |
|---|
| 2026.05.01 | ₩65,045 | ₩65,780 | ₩65,045 | ₩65,486 | +0.68% | 3.1만 |
|---|
| 2026.04.30 | ₩64,404 | ₩64,805 | ₩63,495 | ₩64,618 | +0.33% | 6.6만 |
|---|
| 2026.04.29 | ₩63,963 | ₩64,671 | ₩63,963 | ₩64,564 | +0.94% | 3.2만 |
|---|
| 2026.04.28 | ₩64,751 | ₩64,885 | ₩64,537 | ₩64,618 | -0.21% | 2.7만 |
|---|
| 2026.04.27 | ₩64,885 | ₩65,593 | ₩64,885 | ₩65,085 | +0.31% | 3.7만 |
|---|
| 2026.04.24 | ₩64,591 | ₩65,326 | ₩64,444 | ₩65,312 | +1.12% | 3.4만 |
|---|
| 2026.04.23 | ₩65,326 | ₩65,326 | ₩63,696 | ₩64,391 | -1.43% | 5.9만 |
|---|
| 2026.04.22 | ₩66,114 | ₩66,275 | ₩65,860 | ₩66,114 | 0.00% | 3.5만 |
|---|
| 2026.04.21 | ₩66,488 | ₩66,916 | ₩65,486 | ₩65,553 | -1.41% | 3.5만 |
|---|
| 2026.04.20 | ₩65,860 | ₩66,315 | ₩65,753 | ₩66,301 | +0.67% | 2.6만 |
|---|
| 2026.04.17 | ₩66,034 | ₩66,702 | ₩66,034 | ₩66,234 | +0.30% | 4.7만 |
|---|
| 2026.04.16 | ₩65,767 | ₩65,794 | ₩65,045 | ₩65,486 | -0.43% | 7.2만 |
|---|
| 2026.04.15 | ₩63,575 | ₩65,339 | ₩63,495 | ₩65,206 | +2.56% | 12.6만 |
|---|
| 2026.04.14 | ₩62,573 | ₩63,562 | ₩62,573 | ₩63,281 | +1.13% | 8.1만 |
|---|
| 2026.04.13 | ₩60,449 | ₩62,066 | ₩60,449 | ₩62,052 | +2.65% | 6.2만 |
|---|
| 2026.04.10 | ₩61,264 | ₩61,264 | ₩60,315 | ₩60,649 | -1.00% | 2.6만 |
|---|
| 2026.04.09 | ₩61,277 | ₩61,277 | ₩60,355 | ₩61,104 | -0.28% | 2.3만 |
|---|
| 2026.04.08 | ₩62,466 | ₩62,466 | ₩61,144 | ₩61,317 | -1.84% | 4.6만 |
|---|
| 2026.04.07 | ₩60,155 | ₩60,222 | ₩59,433 | ₩60,168 | +0.02% | 5.3만 |
|---|
| 2026.04.06 | ₩60,155 | ₩60,609 | ₩60,155 | ₩60,462 | +0.51% | 9.8만 |
|---|
| 2026.04.02 | ₩58,992 | ₩60,235 | ₩58,658 | ₩60,155 | +1.97% | 3.2만 |
|---|
| 2026.04.01 | ₩60,088 | ₩60,395 | ₩59,473 | ₩59,821 | -0.44% | 13.1만 |
|---|
| 2026.03.31 | ₩58,391 | ₩59,888 | ₩58,351 | ₩59,767 | +2.36% | 2.1만 |
|---|
| 2026.03.30 | ₩57,803 | ₩58,298 | ₩57,429 | ₩57,710 | -0.16% | 6만 |
|---|
| 2026.03.27 | ₩58,418 | ₩58,418 | ₩57,189 | ₩57,322 | -1.88% | 2.6만 |
|---|
| 2026.03.26 | ₩59,206 | ₩60,141 | ₩58,872 | ₩58,926 | -0.47% | 2.7만 |
|---|
| 2026.03.25 | ₩60,422 | ₩60,810 | ₩59,420 | ₩59,888 | -0.88% | 4.7만 |
|---|
| 2026.03.24 | ₩60,609 | ₩60,609 | ₩59,540 | ₩59,554 | -1.74% | 2.2만 |
|---|
| 2026.03.23 | ₩61,077 | ₩61,705 | ₩60,930 | ₩61,264 | +0.31% | 11.9만 |
|---|
| 2026.03.20 | ₩60,903 | ₩60,903 | ₩60,008 | ₩60,355 | -0.90% | 4.5만 |
|---|
| 2026.03.19 | ₩61,317 | ₩61,812 | ₩60,850 | ₩61,224 | -0.15% | 5.3만 |
|---|
| 2026.03.18 | ₩62,600 | ₩62,921 | ₩61,945 | ₩61,972 | -1.00% | 1.7만 |
|---|
| 2026.03.17 | ₩62,600 | ₩63,388 | ₩62,600 | ₩62,921 | +0.51% | 3.1만 |
|---|
| 2026.03.16 | ₩61,932 | ₩62,466 | ₩61,932 | ₩62,360 | +0.69% | 7.1만 |
|---|
| 2026.03.13 | ₩62,039 | ₩62,453 | ₩61,237 | ₩61,397 | -1.03% | 6.9만 |
|---|
| 2026.03.12 | ₩62,694 | ₩63,215 | ₩62,039 | ₩62,052 | -1.02% | 4.8만 |
|---|
| 2026.03.11 | ₩63,442 | ₩63,963 | ₩62,787 | ₩63,241 | -0.32% | 2.8만 |
|---|
| 2026.03.10 | ₩63,829 | ₩63,869 | ₩63,094 | ₩63,335 | -0.77% | 4.9만 |
|---|
| 2026.03.09 | ₩63,014 | ₩64,016 | ₩62,466 | ₩63,896 | +1.40% | 4.1만 |
|---|
| 2026.03.06 | ₩63,642 | ₩64,137 | ₩63,268 | ₩63,909 | +0.42% | 13.2만 |
|---|
| 2026.03.05 | ₩64,003 | ₩64,845 | ₩64,003 | ₩64,551 | +0.86% | 22만 |
|---|
| 2026.03.04 | ₩63,188 | ₩64,137 | ₩63,094 | ₩63,856 | +1.06% | 15.1만 |
|---|
| 2026.03.03 | ₩61,571 | ₩63,255 | ₩61,357 | ₩62,988 | +2.30% | 12.3만 |
|---|
| 2026.03.02 | ₩61,812 | ₩63,228 | ₩61,812 | ₩63,068 | +2.03% | 5.7만 |
|---|
| 2026.02.27 | ₩62,627 | ₩63,215 | ₩62,573 | ₩63,188 | +0.90% | 13.1만 |
|---|
| 2026.02.26 | ₩62,854 | ₩63,402 | ₩62,787 | ₩63,402 | +0.87% | 10.8만 |
|---|
| 2026.02.25 | ₩62,025 | ₩62,800 | ₩61,905 | ₩62,787 | +1.23% | 4.1만 |
|---|
| 2026.02.24 | ₩60,890 | ₩62,159 | ₩60,890 | ₩61,985 | +1.80% | 7.3만 |
|---|
| 2026.02.23 | ₩62,373 | ₩62,373 | ₩60,903 | ₩61,077 | -2.08% | 19.4만 |
|---|
| 2026.02.20 | ₩61,758 | ₩63,175 | ₩61,758 | ₩62,800 | +1.69% | 15만 |
|---|
| 2026.02.19 | ₩62,239 | ₩62,426 | ₩61,892 | ₩62,146 | -0.15% | 8.2만 |
|---|
| 2026.02.18 | ₩61,518 | ₩62,613 | ₩61,518 | ₩62,453 | +1.52% | 18.2만 |
|---|
| 2026.02.17 | ₩61,264 | ₩61,772 | ₩60,502 | ₩61,384 | +0.20% | 22.6만 |
|---|
| 2026.02.13 | ₩61,184 | ₩61,745 | ₩61,023 | ₩61,317 | +0.22% | 7.5만 |
|---|
| 2026.02.12 | ₩63,215 | ₩63,215 | ₩61,063 | ₩61,357 | -2.94% | 7.9만 |
|---|
| 2026.02.11 | ₩64,885 | ₩64,885 | ₩62,854 | ₩63,188 | -2.62% | 19.1만 |
|---|
| 2026.02.10 | ₩64,511 | ₩65,379 | ₩64,497 | ₩64,497 | -0.02% | 15.2만 |
|---|
| 2026.02.09 | ₩63,682 | ₩64,350 | ₩63,388 | ₩64,177 | +0.78% | 32.7만 |
|---|
| 2026.02.06 | ₩63,656 | ₩64,056 | ₩62,774 | ₩63,709 | +0.08% | 11.7만 |
|---|
| 2026.02.05 | ₩64,217 | ₩64,778 | ₩63,642 | ₩63,776 | -0.69% | 11.1만 |
|---|
| 2026.02.04 | ₩65,900 | ₩65,900 | ₩64,618 | ₩65,206 | -1.05% | 15.6만 |
|---|
| 2026.02.03 | ₩68,439 | ₩68,439 | ₩65,700 | ₩66,114 | -3.40% | 10만 |
|---|
| 2026.02.02 | ₩68,292 | ₩69,147 | ₩68,292 | ₩68,787 | +0.72% | 12.5만 |
|---|
| 2026.01.30 | ₩69,321 | ₩69,535 | ₩68,439 | ₩68,573 | -1.08% | 8.8만 |
|---|
| 2026.01.29 | ₩70,176 | ₩70,176 | ₩68,613 | ₩69,815 | -0.51% | 11.4만 |
|---|
| 2026.01.28 | ₩70,550 | ₩70,898 | ₩70,056 | ₩70,163 | -0.55% | 9.3만 |
|---|
| 2026.01.27 | ₩70,417 | ₩70,470 | ₩70,056 | ₩70,377 | -0.06% | 14.7만 |
|---|
| 2026.01.26 | ₩69,709 | ₩70,510 | ₩69,709 | ₩70,163 | +0.65% | 110.3만 |
|---|
| 2026.01.23 | ₩69,294 | ₩69,949 | ₩69,268 | ₩69,642 | +0.50% | 3만 |
|---|
| 2026.01.22 | ₩69,348 | ₩69,548 | ₩69,214 | ₩69,388 | +0.06% | 7.1만 |
|---|
| 2026.01.21 | ₩68,332 | ₩68,893 | ₩67,918 | ₩68,519 | +0.27% | 11.6만 |
|---|
| 2026.01.20 | ₩68,546 | ₩69,107 | ₩68,185 | ₩68,265 | -0.41% | 6.6만 |
|---|
| 2026.01.16 | ₩70,617 | ₩70,617 | ₩69,882 | ₩69,922 | -0.98% | 4만 |
|---|
| 2026.01.15 | ₩71,192 | ₩71,192 | ₩70,337 | ₩70,457 | -1.03% | 5.7만 |
|---|
| 2026.01.14 | ₩71,593 | ₩71,593 | ₩70,363 | ₩70,871 | -1.01% | 3만 |
|---|
| 2026.01.13 | ₩72,301 | ₩72,728 | ₩71,593 | ₩71,980 | -0.44% | 5.8만 |
|---|
| 2026.01.12 | ₩72,247 | ₩72,715 | ₩72,114 | ₩72,501 | +0.35% | 2.9만 |
|---|
| 2026.01.09 | ₩72,621 | ₩72,688 | ₩71,913 | ₩72,528 | -0.13% | 4.5만 |
|---|
| 2026.01.08 | ₩72,635 | ₩72,808 | ₩72,167 | ₩72,768 | +0.18% | 7.7만 |
|---|
| 2026.01.07 | ₩72,782 | ₩73,330 | ₩72,555 | ₩72,849 | +0.09% | 6.2만 |
|---|
| 2026.01.06 | ₩72,274 | ₩72,835 | ₩72,274 | ₩72,835 | +0.78% | 3.3만 |
|---|
| 2026.01.05 | ₩71,512 | ₩72,782 | ₩71,512 | ₩72,368 | +1.20% | 4.4만 |
|---|
| 2026.01.02 | ₩72,488 | ₩72,488 | ₩71,112 | ₩71,352 | -1.57% | 2.6만 |
|---|
| 2025.12.31 | ₩72,421 | ₩72,421 | ₩72,074 | ₩72,087 | -0.46% | 3만 |
|---|
| 2025.12.30 | ₩72,528 | ₩72,875 | ₩72,528 | ₩72,595 | +0.09% | 1.5만 |
|---|
| 2025.12.29 | ₩72,381 | ₩72,795 | ₩72,381 | ₩72,675 | +0.41% | 3.9만 |
|---|
| 2025.12.26 | ₩72,675 | ₩72,902 | ₩72,661 | ₩72,835 | +0.22% | 3.7만 |
|---|
| 2025.12.24 | ₩72,368 | ₩72,862 | ₩72,368 | ₩72,755 | +0.54% | 1.4만 |
|---|
| 2025.12.23 | ₩72,274 | ₩72,541 | ₩72,154 | ₩72,528 | +0.35% | 1.9만 |
|---|
| 2025.12.22 | ₩72,474 | ₩72,581 | ₩72,327 | ₩72,461 | -0.02% | 1.3만 |
|---|
| 2025.12.19 | ₩71,846 | ₩72,314 | ₩71,846 | ₩72,127 | +0.39% | 2.1만 |
|---|
| 2025.12.18 | ₩71,606 | ₩72,221 | ₩71,512 | ₩71,713 | +0.15% | 3.7만 |
|---|
| 2025.12.17 | ₩71,967 | ₩72,140 | ₩70,938 | ₩70,938 | -1.43% | 3만 |
|---|
| 2025.12.16 | ₩71,152 | ₩71,780 | ₩71,152 | ₩71,699 | +0.77% | 5.8만 |
|---|
| 2025.12.15 | ₩72,568 | ₩72,568 | ₩71,379 | ₩71,526 | -1.44% | 2.8만 |
|---|
| 2025.12.12 | ₩72,862 | ₩73,076 | ₩72,180 | ₩72,474 | -0.53% | 3.3만 |
|---|
| 2025.12.11 | ₩72,635 | ₩73,022 | ₩72,555 | ₩72,875 | +0.33% | 4.8만 |
|---|
| 2025.12.10 | ₩72,755 | ₩73,183 | ₩72,434 | ₩72,942 | +0.26% | 2.9만 |
|---|
| 2025.12.09 | ₩72,595 | ₩73,116 | ₩72,595 | ₩72,969 | +0.52% | 2.3만 |
|---|
| 2025.12.08 | ₩73,236 | ₩73,303 | ₩72,528 | ₩72,822 | -0.57% | 2만 |
|---|
| 2025.12.05 | ₩72,782 | ₩73,530 | ₩72,782 | ₩73,183 | +0.55% | 1.9만 |
|---|
| 2025.12.04 | ₩72,889 | ₩72,889 | ₩72,167 | ₩72,661 | -0.31% | 2.2만 |
|---|
| 2025.12.03 | ₩72,314 | ₩72,702 | ₩72,314 | ₩72,514 | +0.28% | 1.3만 |
|---|
| 2025.12.02 | ₩72,261 | ₩72,862 | ₩72,100 | ₩72,661 | +0.55% | 3만 |
|---|
| 2025.12.01 | ₩71,793 | ₩72,341 | ₩71,726 | ₩72,033 | +0.34% | 2만 |
|---|
| 2025.11.28 | ₩71,886 | ₩72,301 | ₩71,886 | ₩72,301 | +0.58% | 9.2천 |
|---|
| 2025.11.26 | ₩71,713 | ₩71,940 | ₩71,606 | ₩71,633 | -0.11% | 2.6만 |
|---|
| 2025.11.25 | ₩70,884 | ₩71,593 | ₩70,818 | ₩71,512 | +0.89% | 4.6만 |
|---|
| 2025.11.24 | ₩69,762 | ₩70,671 | ₩69,762 | ₩70,604 | +1.21% | 4.2만 |
|---|
| 2025.11.21 | ₩68,386 | ₩69,642 | ₩68,252 | ₩69,094 | +1.04% | 3만 |
|---|
| 2025.11.20 | ₩71,031 | ₩71,031 | ₩68,145 | ₩68,172 | -4.03% | 11.7만 |
|---|
| 2025.11.19 | ₩70,417 | ₩70,818 | ₩69,668 | ₩69,922 | -0.70% | 2.6만 |
|---|
| 2025.11.18 | ₩70,283 | ₩70,764 | ₩69,722 | ₩70,377 | +0.13% | 7.7만 |
|---|
| 2025.11.17 | ₩71,419 | ₩71,820 | ₩70,457 | ₩70,777 | -0.90% | 3.1만 |
|---|
| 2025.11.14 | ₩70,844 | ₩72,033 | ₩70,791 | ₩71,419 | +0.81% | 2.3만 |
|---|
| 2025.11.13 | ₩72,969 | ₩73,022 | ₩71,699 | ₩71,766 | -1.65% | 2만 |
|---|
| 2025.11.12 | ₩73,877 | ₩73,877 | ₩73,102 | ₩73,356 | -0.71% | 4.5만 |
|---|
| 2025.11.11 | ₩73,076 | ₩73,744 | ₩73,076 | ₩73,624 | +0.75% | 2.3만 |
|---|
| 2025.11.10 | ₩73,116 | ₩73,410 | ₩72,688 | ₩73,330 | +0.29% | 6.3만 |
|---|
| 2025.11.07 | ₩71,686 | ₩72,154 | ₩71,045 | ₩72,154 | +0.65% | 8.4만 |
|---|
| 2025.11.06 | ₩73,289 | ₩73,289 | ₩71,927 | ₩72,007 | -1.75% | 3만 |
|---|
| 2025.11.05 | ₩73,410 | ₩73,744 | ₩73,076 | ₩73,530 | +0.16% | 1.3만 |
|---|
| 2025.11.04 | ₩73,396 | ₩74,252 | ₩73,343 | ₩73,423 | +0.04% | 8.9만 |
|---|
| 2025.11.03 | ₩75,454 | ₩75,454 | ₩74,572 | ₩74,866 | -0.78% | 1.8만 |
|---|
| 2025.10.31 | ₩75,107 | ₩75,320 | ₩74,866 | ₩74,986 | -0.16% | 1.1만 |
|---|
| 2025.10.30 | ₩74,839 | ₩75,347 | ₩74,399 | ₩74,399 | -0.59% | 4.3만 |
|---|
| 2025.10.29 | ₩76,109 | ₩76,109 | ₩75,467 | ₩75,855 | -0.33% | 9만 |
|---|
| 2025.10.28 | ₩76,296 | ₩76,456 | ₩76,082 | ₩76,082 | -0.28% | 6.4만 |
|---|
| 2025.10.27 | ₩75,735 | ₩76,042 | ₩75,548 | ₩76,015 | +0.37% | 2.3만 |
|---|
| 2025.10.24 | ₩74,733 | ₩74,973 | ₩74,639 | ₩74,666 | -0.09% | 2.1만 |
|---|
| 2025.10.23 | ₩73,851 | ₩74,211 | ₩73,824 | ₩74,078 | +0.31% | 1.2만 |
|---|
| 2025.10.22 | ₩74,385 | ₩74,399 | ₩73,156 | ₩73,624 | -1.02% | 3.1만 |
|---|
| 2025.10.21 | ₩74,599 | ₩74,906 | ₩74,492 | ₩74,813 | +0.29% | 4.2만 |
|---|
| 2025.10.20 | ₩73,263 | ₩74,559 | ₩73,263 | ₩74,452 | +1.62% | 3만 |
|---|
| 2025.10.17 | ₩72,180 | ₩73,036 | ₩72,180 | ₩72,822 | +0.89% | 3.8만 |
|---|
| 2025.10.16 | ₩73,517 | ₩73,797 | ₩72,207 | ₩72,501 | -1.38% | 3.7만 |
|---|
| 2025.10.15 | ₩73,624 | ₩74,038 | ₩72,875 | ₩73,036 | -0.80% | 5.1만 |
|---|
| 2025.10.14 | ₩72,434 | ₩73,610 | ₩71,980 | ₩73,116 | +0.94% | 7.9만 |
|---|
| 2025.10.13 | ₩73,169 | ₩73,450 | ₩72,849 | ₩73,383 | +0.29% | 5.3만 |
|---|
| 2025.10.10 | ₩74,652 | ₩74,986 | ₩72,274 | ₩72,341 | -3.10% | 6.9만 |
|---|