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 | ₩69,524 | ₩70,299 | ₩69,524 | ₩70,272 | +1.08% | 1.5만 |
| 2026.10.08 | ₩68,896 | ₩69,390 | ₩68,896 | ₩69,390 | +0.72% | 2만 |
| 2026.10.07 | ₩68,695 | ₩69,149 | ₩68,267 | ₩68,989 | +0.43% | 1만 |
| 2026.10.06 | ₩69,109 | ₩69,123 | ₩68,735 | ₩68,936 | -0.25% | 2.3만 |
| 2026.10.05 | ₩68,027 | ₩68,882 | ₩68,027 | ₩68,749 | +1.06% | 1만 |
| 2026.10.02 | ₩68,214 | ₩68,214 | ₩67,572 | ₩67,786 | -0.63% | 2.5만 |
| 2026.10.01 | ₩68,201 | ₩68,348 | ₩67,252 | ₩67,586 | -0.90% | 3.4만 |
| 2026.09.30 | ₩67,639 | ₩68,495 | ₩67,639 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,813 |
| +0.26% |
| 3.8만 |
| 2026.09.29 | ₩67,412 | ₩67,572 | ₩67,118 | ₩67,559 | +0.22% | 2.7만 |
|---|
| 2026.09.28 | ₩67,666 | ₩67,666 | ₩67,131 | ₩67,372 | -0.43% | 1.7만 |
|---|
| 2026.09.25 | ₩68,414 | ₩68,642 | ₩68,267 | ₩68,548 | +0.20% | 1.6만 |
|---|
| 2026.09.24 | ₩68,067 | ₩68,695 | ₩68,067 | ₩68,615 | +0.81% | 1.9만 |
|---|
| 2026.09.23 | ₩68,909 | ₩68,936 | ₩68,080 | ₩68,294 | -0.89% | 1.8만 |
|---|
| 2026.09.22 | ₩69,978 | ₩70,152 | ₩69,002 | ₩69,096 | -1.26% | 33.9만 |
|---|
| 2026.09.21 | ₩68,027 | ₩69,644 | ₩68,027 | ₩69,470 | +2.12% | 2.4만 |
|---|
| 2026.09.18 | ₩68,348 | ₩68,348 | ₩67,613 | ₩67,626 | -1.06% | 1.4만 |
|---|
| 2026.09.17 | ₩68,642 | ₩68,642 | ₩68,013 | ₩68,348 | -0.43% | 1.4만 |
|---|
| 2026.09.16 | ₩68,815 | ₩68,829 | ₩68,067 | ₩68,201 | -0.89% | 2.2만 |
|---|
| 2026.09.15 | ₩69,243 | ₩69,283 | ₩68,789 | ₩68,815 | -0.62% | 2.9만 |
|---|
| 2026.09.14 | ₩68,842 | ₩70,072 | ₩68,842 | ₩69,898 | +1.53% | 3.1만 |
|---|
| 2026.09.11 | ₩68,321 | ₩68,495 | ₩68,267 | ₩68,294 | -0.04% | 1.7만 |
|---|
| 2026.09.10 | ₩67,145 | ₩67,853 | ₩67,145 | ₩67,559 | +0.62% | 2만 |
|---|
| 2026.09.09 | ₩68,027 | ₩68,027 | ₩67,292 | ₩67,318 | -1.04% | 2.6만 |
|---|
| 2026.09.08 | ₩69,149 | ₩69,149 | ₩67,907 | ₩68,027 | -1.62% | 8.8만 |
|---|
| 2026.09.04 | ₩70,486 | ₩70,486 | ₩69,671 | ₩69,684 | -1.14% | 1.3만 |
|---|
| 2026.09.03 | ₩70,473 | ₩71,435 | ₩70,473 | ₩70,793 | +0.46% | 2만 |
|---|
| 2026.09.02 | ₩70,098 | ₩70,098 | ₩69,711 | ₩70,005 | -0.13% | 2.5만 |
|---|
| 2026.09.01 | ₩69,310 | ₩70,272 | ₩69,310 | ₩69,457 | +0.21% | 1.2만 |
|---|
| 2026.08.31 | ₩70,245 | ₩70,446 | ₩70,205 | ₩70,259 | +0.02% | 2.6만 |
|---|
| 2026.08.28 | ₩70,326 | ₩71,662 | ₩70,326 | ₩71,315 | +1.41% | 9.8만 |
|---|
| 2026.08.27 | ₩69,978 | ₩70,499 | ₩69,804 | ₩70,352 | +0.53% | 1.8만 |
|---|
| 2026.08.26 | ₩69,978 | ₩70,005 | ₩69,657 | ₩69,778 | -0.29% | 1.5만 |
|---|
| 2026.08.25 | ₩69,764 | ₩70,392 | ₩69,764 | ₩70,326 | +0.80% | 2.1만 |
|---|
| 2026.08.24 | ₩69,243 | ₩70,005 | ₩69,216 | ₩69,898 | +0.95% | 1.5만 |
|---|
| 2026.08.21 | ₩69,337 | ₩69,711 | ₩68,802 | ₩69,337 | 0.00% | 1.4만 |
|---|
| 2026.08.20 | ₩69,083 | ₩69,524 | ₩69,002 | ₩69,163 | +0.12% | 1.6만 |
|---|
| 2026.08.19 | ₩67,987 | ₩69,577 | ₩67,987 | ₩69,377 | +2.04% | 2만 |
|---|
| 2026.08.18 | ₩67,813 | ₩68,628 | ₩67,813 | ₩67,987 | +0.26% | 1.4만 |
|---|
| 2026.08.17 | ₩69,096 | ₩69,096 | ₩67,693 | ₩67,733 | -1.97% | 1.5만 |
|---|
| 2026.08.14 | ₩69,804 | ₩69,938 | ₩69,270 | ₩69,270 | -0.77% | 1.5만 |
|---|
| 2026.08.13 | ₩68,829 | ₩69,671 | ₩68,508 | ₩69,631 | +1.17% | 1.3만 |
|---|
| 2026.08.12 | ₩68,561 | ₩68,628 | ₩68,214 | ₩68,321 | -0.35% | 1.2만 |
|---|
| 2026.08.11 | ₩69,644 | ₩70,032 | ₩69,310 | ₩69,470 | -0.25% | 2.6만 |
|---|
| 2026.08.10 | ₩68,869 | ₩69,791 | ₩68,869 | ₩69,751 | +1.28% | 3만 |
|---|
| 2026.08.07 | ₩68,361 | ₩69,524 | ₩68,361 | ₩69,203 | +1.23% | 4.8만 |
|---|
| 2026.08.06 | ₩67,479 | ₩67,920 | ₩67,479 | ₩67,907 | +0.63% | 2만 |
|---|
| 2026.08.05 | ₩68,855 | ₩68,855 | ₩67,479 | ₩67,960 | -1.30% | 3.9만 |
|---|
| 2026.08.04 | ₩66,182 | ₩67,706 | ₩66,182 | ₩67,599 | +2.14% | 2.6만 |
|---|
| 2026.08.03 | ₩66,637 | ₩67,572 | ₩66,637 | ₩66,864 | +0.34% | 8.1만 |
|---|
| 2026.07.31 | ₩64,766 | ₩65,581 | ₩64,605 | ₩65,514 | +1.16% | 3.2만 |
|---|
| 2026.07.30 | ₩64,793 | ₩65,073 | ₩64,258 | ₩65,060 | +0.41% | 4.2만 |
|---|
| 2026.07.29 | ₩65,100 | ₩66,490 | ₩65,073 | ₩65,341 | +0.37% | 20.5만 |
|---|
| 2026.07.28 | ₩64,111 | ₩65,354 | ₩64,111 | ₩65,180 | +1.67% | 5.3만 |
|---|
| 2026.07.27 | ₩62,908 | ₩64,004 | ₩62,908 | ₩63,697 | +1.25% | 11.1만 |
|---|
| 2026.07.24 | ₩61,558 | ₩62,561 | ₩61,558 | ₩61,973 | +0.67% | 10.1만 |
|---|
| 2026.07.23 | ₩61,919 | ₩61,973 | ₩60,903 | ₩61,224 | -1.12% | 5.2만 |
|---|
| 2026.07.22 | ₩64,418 | ₩64,418 | ₩62,962 | ₩63,095 | -2.05% | 4.8만 |
|---|
| 2026.07.21 | ₩64,552 | ₩64,686 | ₩64,325 | ₩64,432 | -0.19% | 22.6만 |
|---|
| 2026.07.20 | ₩64,458 | ₩65,501 | ₩64,378 | ₩64,966 | +0.79% | 4.8만 |
|---|
| 2026.07.17 | ₩64,365 | ₩64,793 | ₩64,084 | ₩64,726 | +0.56% | 15.4만 |
|---|
| 2026.07.16 | ₩65,995 | ₩66,223 | ₩65,488 | ₩65,661 | -0.51% | 9만 |
|---|
| 2026.07.15 | ₩64,899 | ₩66,102 | ₩64,899 | ₩65,728 | +1.28% | 9.4만 |
|---|
| 2026.07.14 | ₩63,750 | ₩64,686 | ₩63,750 | ₩64,458 | +1.11% | 1.2만 |
|---|
| 2026.07.13 | ₩64,579 | ₩65,314 | ₩64,552 | ₩64,712 | +0.21% | 1.8만 |
|---|
| 2026.07.10 | ₩64,980 | ₩65,207 | ₩64,311 | ₩64,472 | -0.78% | 1.7만 |
|---|
| 2026.07.09 | ₩62,400 | ₩64,218 | ₩62,320 | ₩64,218 | +2.91% | 2.9만 |
|---|
| 2026.07.08 | ₩63,910 | ₩63,910 | ₩62,962 | ₩63,550 | -0.56% | 1.3만 |
|---|
| 2026.07.07 | ₩64,352 | ₩64,632 | ₩64,111 | ₩64,164 | -0.29% | 2.6만 |
|---|
| 2026.07.06 | ₩63,296 | ₩63,763 | ₩62,948 | ₩63,603 | +0.49% | 4.6만 |
|---|
| 2026.07.02 | ₩62,774 | ₩63,510 | ₩62,774 | ₩63,456 | +1.09% | 4.4만 |
|---|
| 2026.07.01 | ₩61,892 | ₩63,309 | ₩61,826 | ₩62,774 | +1.43% | 5.9만 |
|---|
| 2026.06.30 | ₩60,743 | ₩61,064 | ₩60,583 | ₩60,917 | +0.29% | 5.4만 |
|---|
| 2026.06.29 | ₩61,077 | ₩61,826 | ₩61,037 | ₩61,117 | +0.07% | 3.7만 |
|---|
| 2026.06.26 | ₩58,712 | ₩60,569 | ₩58,712 | ₩60,516 | +3.07% | 3.4만 |
|---|
| 2026.06.25 | ₩59,954 | ₩59,954 | ₩58,671 | ₩58,698 | -2.10% | 3.7만 |
|---|
| 2026.06.24 | ₩59,781 | ₩61,425 | ₩59,781 | ₩60,302 | +0.87% | 3.7만 |
|---|
| 2026.06.23 | ₩59,554 | ₩60,315 | ₩59,554 | ₩59,834 | +0.47% | 3.7만 |
|---|
| 2026.06.22 | ₩60,556 | ₩61,211 | ₩59,687 | ₩59,807 | -1.24% | 6만 |
|---|
| 2026.06.18 | ₩60,957 | ₩61,425 | ₩60,396 | ₩61,398 | +0.72% | 3.8만 |
|---|
| 2026.06.17 | ₩62,267 | ₩62,267 | ₩60,649 | ₩60,690 | -2.53% | 3.8만 |
|---|
| 2026.06.16 | ₩62,333 | ₩62,734 | ₩62,253 | ₩62,627 | +0.47% | 2.8만 |
|---|
| 2026.06.15 | ₩61,679 | ₩63,028 | ₩61,679 | ₩62,440 | +1.24% | 2.3만 |
|---|
| 2026.06.12 | ₩61,318 | ₩61,318 | ₩60,021 | ₩60,770 | -0.89% | 2.7만 |
|---|
| 2026.06.11 | ₩60,796 | ₩61,224 | ₩59,794 | ₩61,224 | +0.70% | 6.2만 |
|---|
| 2026.06.10 | ₩61,465 | ₩62,039 | ₩60,970 | ₩60,970 | -0.80% | 3.8만 |
|---|
| 2026.06.09 | ₩62,641 | ₩63,363 | ₩61,251 | ₩62,079 | -0.90% | 4.6만 |
|---|
| 2026.06.08 | ₩63,042 | ₩63,269 | ₩62,561 | ₩62,587 | -0.72% | 9.6만 |
|---|
| 2026.06.05 | ₩64,552 | ₩64,592 | ₩62,855 | ₩63,149 | -2.17% | 4.2만 |
|---|
| 2026.06.04 | ₩64,605 | ₩65,300 | ₩64,565 | ₩64,646 | +0.06% | 4.7만 |
|---|
| 2026.06.03 | ₩64,726 | ₩64,726 | ₩63,790 | ₩64,031 | -1.07% | 4.8만 |
|---|
| 2026.06.02 | ₩65,568 | ₩65,568 | ₩64,966 | ₩65,207 | -0.55% | 4만 |
|---|
| 2026.06.01 | ₩66,089 | ₩66,998 | ₩65,942 | ₩66,677 | +0.89% | 7.1만 |
|---|
| 2026.05.29 | ₩65,247 | ₩66,049 | ₩65,247 | ₩65,808 | +0.86% | 4.8만 |
|---|
| 2026.05.28 | ₩64,565 | ₩65,341 | ₩64,445 | ₩65,234 | +1.03% | 4.5만 |
|---|
| 2026.05.27 | ₩63,870 | ₩65,060 | ₩63,870 | ₩64,659 | +1.23% | 5.5만 |
|---|
| 2026.05.26 | ₩64,338 | ₩64,646 | ₩64,098 | ₩64,178 | -0.25% | 5만 |
|---|
| 2026.05.22 | ₩64,525 | ₩65,113 | ₩64,298 | ₩64,378 | -0.23% | 4.9만 |
|---|
| 2026.05.21 | ₩63,777 | ₩64,672 | ₩63,175 | ₩64,298 | +0.82% | 3.8만 |
|---|
| 2026.05.20 | ₩63,643 | ₩64,485 | ₩63,216 | ₩64,485 | +1.32% | 5.3만 |
|---|
| 2026.05.19 | ₩64,525 | ₩65,140 | ₩63,870 | ₩63,951 | -0.89% | 4.4만 |
|---|
| 2026.05.18 | ₩63,951 | ₩65,153 | ₩63,910 | ₩64,686 | +1.15% | 6.9만 |
|---|
| 2026.05.15 | ₩63,830 | ₩64,565 | ₩63,737 | ₩64,218 | +0.61% | 4.3만 |
|---|
| 2026.05.14 | ₩63,844 | ₩64,445 | ₩63,523 | ₩64,111 | +0.42% | 3.5만 |
|---|
| 2026.05.13 | ₩63,483 | ₩64,218 | ₩63,256 | ₩64,057 | +0.91% | 4.6만 |
|---|
| 2026.05.12 | ₩64,124 | ₩64,231 | ₩63,737 | ₩63,991 | -0.21% | 8.5만 |
|---|
| 2026.05.11 | ₩64,793 | ₩64,833 | ₩64,111 | ₩64,178 | -0.95% | 6만 |
|---|
| 2026.05.08 | ₩65,474 | ₩65,474 | ₩65,020 | ₩65,381 | -0.14% | 5.2만 |
|---|
| 2026.05.07 | ₩66,035 | ₩66,517 | ₩65,755 | ₩65,969 | -0.10% | 4.1만 |
|---|
| 2026.05.06 | ₩65,274 | ₩65,929 | ₩65,140 | ₩65,648 | +0.57% | 7.3만 |
|---|
| 2026.05.05 | ₩65,447 | ₩65,447 | ₩64,752 | ₩64,913 | -0.82% | 3.7만 |
|---|
| 2026.05.04 | ₩65,434 | ₩66,129 | ₩65,354 | ₩65,554 | +0.18% | 3.5만 |
|---|
| 2026.05.01 | ₩65,060 | ₩65,795 | ₩65,060 | ₩65,501 | +0.68% | 3.1만 |
|---|
| 2026.04.30 | ₩64,418 | ₩64,819 | ₩63,510 | ₩64,632 | +0.33% | 6.6만 |
|---|
| 2026.04.29 | ₩63,977 | ₩64,686 | ₩63,977 | ₩64,579 | +0.94% | 3.2만 |
|---|
| 2026.04.28 | ₩64,766 | ₩64,899 | ₩64,552 | ₩64,632 | -0.21% | 2.7만 |
|---|
| 2026.04.27 | ₩64,899 | ₩65,608 | ₩64,899 | ₩65,100 | +0.31% | 3.7만 |
|---|
| 2026.04.24 | ₩64,605 | ₩65,341 | ₩64,458 | ₩65,327 | +1.12% | 3.4만 |
|---|
| 2026.04.23 | ₩65,341 | ₩65,341 | ₩63,710 | ₩64,405 | -1.43% | 5.9만 |
|---|
| 2026.04.22 | ₩66,129 | ₩66,289 | ₩65,875 | ₩66,129 | 0.00% | 3.5만 |
|---|
| 2026.04.21 | ₩66,503 | ₩66,931 | ₩65,501 | ₩65,568 | -1.41% | 3.5만 |
|---|
| 2026.04.20 | ₩65,875 | ₩66,330 | ₩65,768 | ₩66,316 | +0.67% | 2.6만 |
|---|
| 2026.04.17 | ₩66,049 | ₩66,717 | ₩66,049 | ₩66,249 | +0.30% | 4.7만 |
|---|
| 2026.04.16 | ₩65,782 | ₩65,808 | ₩65,060 | ₩65,501 | -0.43% | 7.2만 |
|---|
| 2026.04.15 | ₩63,590 | ₩65,354 | ₩63,510 | ₩65,220 | +2.56% | 12.6만 |
|---|
| 2026.04.14 | ₩62,587 | ₩63,576 | ₩62,587 | ₩63,296 | +1.13% | 8.1만 |
|---|
| 2026.04.13 | ₩60,462 | ₩62,079 | ₩60,462 | ₩62,066 | +2.65% | 6.2만 |
|---|
| 2026.04.10 | ₩61,278 | ₩61,278 | ₩60,329 | ₩60,663 | -1.00% | 2.6만 |
|---|
| 2026.04.09 | ₩61,291 | ₩61,291 | ₩60,369 | ₩61,117 | -0.28% | 2.3만 |
|---|
| 2026.04.08 | ₩62,480 | ₩62,480 | ₩61,157 | ₩61,331 | -1.84% | 4.6만 |
|---|
| 2026.04.07 | ₩60,168 | ₩60,235 | ₩59,447 | ₩60,182 | +0.02% | 5.3만 |
|---|
| 2026.04.06 | ₩60,168 | ₩60,623 | ₩60,168 | ₩60,476 | +0.51% | 9.8만 |
|---|
| 2026.04.02 | ₩59,006 | ₩60,249 | ₩58,671 | ₩60,168 | +1.97% | 3.2만 |
|---|
| 2026.04.01 | ₩60,102 | ₩60,409 | ₩59,487 | ₩59,834 | -0.44% | 13.1만 |
|---|
| 2026.03.31 | ₩58,404 | ₩59,901 | ₩58,364 | ₩59,781 | +2.36% | 2.1만 |
|---|
| 2026.03.30 | ₩57,816 | ₩58,311 | ₩57,442 | ₩57,723 | -0.16% | 6만 |
|---|
| 2026.03.27 | ₩58,431 | ₩58,431 | ₩57,201 | ₩57,335 | -1.88% | 2.6만 |
|---|
| 2026.03.26 | ₩59,219 | ₩60,155 | ₩58,885 | ₩58,939 | -0.47% | 2.7만 |
|---|
| 2026.03.25 | ₩60,436 | ₩60,823 | ₩59,433 | ₩59,901 | -0.88% | 4.7만 |
|---|
| 2026.03.24 | ₩60,623 | ₩60,623 | ₩59,554 | ₩59,567 | -1.74% | 2.2만 |
|---|
| 2026.03.23 | ₩61,090 | ₩61,719 | ₩60,943 | ₩61,278 | +0.31% | 11.9만 |
|---|
| 2026.03.20 | ₩60,917 | ₩60,917 | ₩60,021 | ₩60,369 | -0.90% | 4.5만 |
|---|
| 2026.03.19 | ₩61,331 | ₩61,826 | ₩60,863 | ₩61,238 | -0.15% | 5.3만 |
|---|
| 2026.03.18 | ₩62,614 | ₩62,935 | ₩61,959 | ₩61,986 | -1.00% | 1.7만 |
|---|
| 2026.03.17 | ₩62,614 | ₩63,403 | ₩62,614 | ₩62,935 | +0.51% | 3.1만 |
|---|
| 2026.03.16 | ₩61,946 | ₩62,480 | ₩61,946 | ₩62,374 | +0.69% | 7.1만 |
|---|
| 2026.03.13 | ₩62,053 | ₩62,467 | ₩61,251 | ₩61,411 | -1.03% | 6.9만 |
|---|
| 2026.03.12 | ₩62,708 | ₩63,229 | ₩62,053 | ₩62,066 | -1.02% | 4.8만 |
|---|
| 2026.03.11 | ₩63,456 | ₩63,977 | ₩62,801 | ₩63,256 | -0.32% | 2.8만 |
|---|
| 2026.03.10 | ₩63,844 | ₩63,884 | ₩63,109 | ₩63,349 | -0.77% | 4.9만 |
|---|
| 2026.03.09 | ₩63,028 | ₩64,031 | ₩62,480 | ₩63,910 | +1.40% | 4.1만 |
|---|
| 2026.03.06 | ₩63,657 | ₩64,151 | ₩63,282 | ₩63,924 | +0.42% | 13.2만 |
|---|
| 2026.03.05 | ₩64,017 | ₩64,859 | ₩64,017 | ₩64,565 | +0.86% | 22만 |
|---|
| 2026.03.04 | ₩63,202 | ₩64,151 | ₩63,109 | ₩63,870 | +1.06% | 15.1만 |
|---|
| 2026.03.03 | ₩61,585 | ₩63,269 | ₩61,371 | ₩63,002 | +2.30% | 12.3만 |
|---|
| 2026.03.02 | ₩61,826 | ₩63,242 | ₩61,826 | ₩63,082 | +2.03% | 5.7만 |
|---|
| 2026.02.27 | ₩62,641 | ₩63,229 | ₩62,587 | ₩63,202 | +0.90% | 13.1만 |
|---|
| 2026.02.26 | ₩62,868 | ₩63,416 | ₩62,801 | ₩63,416 | +0.87% | 10.8만 |
|---|
| 2026.02.25 | ₩62,039 | ₩62,815 | ₩61,919 | ₩62,801 | +1.23% | 4.1만 |
|---|
| 2026.02.24 | ₩60,903 | ₩62,173 | ₩60,903 | ₩61,999 | +1.80% | 7.3만 |
|---|
| 2026.02.23 | ₩62,387 | ₩62,387 | ₩60,917 | ₩61,090 | -2.08% | 19.4만 |
|---|
| 2026.02.20 | ₩61,772 | ₩63,189 | ₩61,772 | ₩62,815 | +1.69% | 15만 |
|---|
| 2026.02.19 | ₩62,253 | ₩62,440 | ₩61,906 | ₩62,160 | -0.15% | 8.2만 |
|---|
| 2026.02.18 | ₩61,532 | ₩62,627 | ₩61,532 | ₩62,467 | +1.52% | 18.2만 |
|---|
| 2026.02.17 | ₩61,278 | ₩61,785 | ₩60,516 | ₩61,398 | +0.20% | 22.6만 |
|---|
| 2026.02.13 | ₩61,197 | ₩61,759 | ₩61,037 | ₩61,331 | +0.22% | 7.5만 |
|---|
| 2026.02.12 | ₩63,229 | ₩63,229 | ₩61,077 | ₩61,371 | -2.94% | 7.9만 |
|---|
| 2026.02.11 | ₩64,899 | ₩64,899 | ₩62,868 | ₩63,202 | -2.62% | 19.1만 |
|---|
| 2026.02.10 | ₩64,525 | ₩65,394 | ₩64,512 | ₩64,512 | -0.02% | 15.2만 |
|---|
| 2026.02.09 | ₩63,697 | ₩64,365 | ₩63,403 | ₩64,191 | +0.78% | 32.7만 |
|---|
| 2026.02.06 | ₩63,670 | ₩64,071 | ₩62,788 | ₩63,723 | +0.08% | 11.7만 |
|---|
| 2026.02.05 | ₩64,231 | ₩64,793 | ₩63,657 | ₩63,790 | -0.69% | 11.1만 |
|---|
| 2026.02.04 | ₩65,915 | ₩65,915 | ₩64,632 | ₩65,220 | -1.05% | 15.6만 |
|---|
| 2026.02.03 | ₩68,455 | ₩68,455 | ₩65,715 | ₩66,129 | -3.40% | 10만 |
|---|
| 2026.02.02 | ₩68,307 | ₩69,163 | ₩68,307 | ₩68,802 | +0.72% | 12.5만 |
|---|
| 2026.01.30 | ₩69,337 | ₩69,550 | ₩68,455 | ₩68,588 | -1.08% | 8.8만 |
|---|
| 2026.01.29 | ₩70,192 | ₩70,192 | ₩68,628 | ₩69,831 | -0.51% | 11.4만 |
|---|
| 2026.01.28 | ₩70,566 | ₩70,914 | ₩70,072 | ₩70,179 | -0.55% | 9.3만 |
|---|
| 2026.01.27 | ₩70,432 | ₩70,486 | ₩70,072 | ₩70,392 | -0.06% | 14.7만 |
|---|
| 2026.01.26 | ₩69,724 | ₩70,526 | ₩69,724 | ₩70,179 | +0.65% | 110.3만 |
|---|
| 2026.01.23 | ₩69,310 | ₩69,965 | ₩69,283 | ₩69,657 | +0.50% | 3만 |
|---|
| 2026.01.22 | ₩69,363 | ₩69,564 | ₩69,230 | ₩69,403 | +0.06% | 7.1만 |
|---|
| 2026.01.21 | ₩68,348 | ₩68,909 | ₩67,933 | ₩68,535 | +0.27% | 11.6만 |
|---|
| 2026.01.20 | ₩68,561 | ₩69,123 | ₩68,201 | ₩68,281 | -0.41% | 6.6만 |
|---|
| 2026.01.16 | ₩70,633 | ₩70,633 | ₩69,898 | ₩69,938 | -0.98% | 4만 |
|---|
| 2026.01.15 | ₩71,208 | ₩71,208 | ₩70,352 | ₩70,473 | -1.03% | 5.7만 |
|---|
| 2026.01.14 | ₩71,609 | ₩71,609 | ₩70,379 | ₩70,887 | -1.01% | 3만 |
|---|
| 2026.01.13 | ₩72,317 | ₩72,745 | ₩71,609 | ₩71,996 | -0.44% | 5.8만 |
|---|
| 2026.01.12 | ₩72,263 | ₩72,731 | ₩72,130 | ₩72,517 | +0.35% | 2.9만 |
|---|
| 2026.01.09 | ₩72,638 | ₩72,705 | ₩71,929 | ₩72,544 | -0.13% | 4.5만 |
|---|
| 2026.01.08 | ₩72,651 | ₩72,825 | ₩72,183 | ₩72,785 | +0.18% | 7.7만 |
|---|
| 2026.01.07 | ₩72,798 | ₩73,346 | ₩72,571 | ₩72,865 | +0.09% | 6.2만 |
|---|
| 2026.01.06 | ₩72,290 | ₩72,852 | ₩72,290 | ₩72,852 | +0.78% | 3.3만 |
|---|
| 2026.01.05 | ₩71,528 | ₩72,798 | ₩71,528 | ₩72,384 | +1.20% | 4.4만 |
|---|
| 2026.01.02 | ₩72,504 | ₩72,504 | ₩71,127 | ₩71,368 | -1.57% | 2.6만 |
|---|
| 2025.12.31 | ₩72,437 | ₩72,437 | ₩72,090 | ₩72,103 | -0.46% | 3만 |
|---|
| 2025.12.30 | ₩72,544 | ₩72,892 | ₩72,544 | ₩72,611 | +0.09% | 1.5만 |
|---|
| 2025.12.29 | ₩72,397 | ₩72,811 | ₩72,397 | ₩72,691 | +0.41% | 3.9만 |
|---|
| 2025.12.26 | ₩72,691 | ₩72,918 | ₩72,678 | ₩72,852 | +0.22% | 3.7만 |
|---|
| 2025.12.24 | ₩72,384 | ₩72,878 | ₩72,384 | ₩72,771 | +0.54% | 1.4만 |
|---|
| 2025.12.23 | ₩72,290 | ₩72,558 | ₩72,170 | ₩72,544 | +0.35% | 1.9만 |
|---|
| 2025.12.22 | ₩72,491 | ₩72,598 | ₩72,344 | ₩72,477 | -0.02% | 1.3만 |
|---|
| 2025.12.19 | ₩71,863 | ₩72,330 | ₩71,863 | ₩72,143 | +0.39% | 2.1만 |
|---|
| 2025.12.18 | ₩71,622 | ₩72,237 | ₩71,528 | ₩71,729 | +0.15% | 3.7만 |
|---|
| 2025.12.17 | ₩71,983 | ₩72,157 | ₩70,954 | ₩70,954 | -1.43% | 3만 |
|---|
| 2025.12.16 | ₩71,168 | ₩71,796 | ₩71,168 | ₩71,716 | +0.77% | 5.8만 |
|---|
| 2025.12.15 | ₩72,584 | ₩72,584 | ₩71,395 | ₩71,542 | -1.44% | 2.8만 |
|---|
| 2025.12.12 | ₩72,878 | ₩73,092 | ₩72,197 | ₩72,491 | -0.53% | 3.3만 |
|---|
| 2025.12.11 | ₩72,651 | ₩73,039 | ₩72,571 | ₩72,892 | +0.33% | 4.8만 |
|---|
| 2025.12.10 | ₩72,771 | ₩73,199 | ₩72,451 | ₩72,958 | +0.26% | 2.9만 |
|---|
| 2025.12.09 | ₩72,611 | ₩73,132 | ₩72,611 | ₩72,985 | +0.52% | 2.3만 |
|---|
| 2025.12.08 | ₩73,252 | ₩73,319 | ₩72,544 | ₩72,838 | -0.57% | 2만 |
|---|
| 2025.12.05 | ₩72,798 | ₩73,546 | ₩72,798 | ₩73,199 | +0.55% | 1.9만 |
|---|
| 2025.12.04 | ₩72,905 | ₩72,905 | ₩72,183 | ₩72,678 | -0.31% | 2.2만 |
|---|
| 2025.12.03 | ₩72,330 | ₩72,718 | ₩72,330 | ₩72,531 | +0.28% | 1.3만 |
|---|
| 2025.12.02 | ₩72,277 | ₩72,878 | ₩72,116 | ₩72,678 | +0.55% | 3만 |
|---|
| 2025.12.01 | ₩71,809 | ₩72,357 | ₩71,742 | ₩72,050 | +0.34% | 2만 |
|---|
| 2025.11.28 | ₩71,903 | ₩72,317 | ₩71,903 | ₩72,317 | +0.58% | 9.2천 |
|---|
| 2025.11.26 | ₩71,729 | ₩71,956 | ₩71,622 | ₩71,649 | -0.11% | 2.6만 |
|---|
| 2025.11.25 | ₩70,900 | ₩71,609 | ₩70,833 | ₩71,528 | +0.89% | 4.6만 |
|---|
| 2025.11.24 | ₩69,778 | ₩70,686 | ₩69,778 | ₩70,620 | +1.21% | 4.2만 |
|---|
| 2025.11.21 | ₩68,401 | ₩69,657 | ₩68,267 | ₩69,109 | +1.04% | 3만 |
|---|
| 2025.11.20 | ₩71,047 | ₩71,047 | ₩68,160 | ₩68,187 | -4.03% | 11.7만 |
|---|
| 2025.11.19 | ₩70,432 | ₩70,833 | ₩69,684 | ₩69,938 | -0.70% | 2.6만 |
|---|
| 2025.11.18 | ₩70,299 | ₩70,780 | ₩69,738 | ₩70,392 | +0.13% | 7.7만 |
|---|
| 2025.11.17 | ₩71,435 | ₩71,836 | ₩70,473 | ₩70,793 | -0.90% | 3.1만 |
|---|
| 2025.11.14 | ₩70,860 | ₩72,050 | ₩70,807 | ₩71,435 | +0.81% | 2.3만 |
|---|
| 2025.11.13 | ₩72,985 | ₩73,039 | ₩71,716 | ₩71,782 | -1.65% | 2만 |
|---|
| 2025.11.12 | ₩73,894 | ₩73,894 | ₩73,119 | ₩73,373 | -0.71% | 4.5만 |
|---|
| 2025.11.11 | ₩73,092 | ₩73,760 | ₩73,092 | ₩73,640 | +0.75% | 2.3만 |
|---|
| 2025.11.10 | ₩73,132 | ₩73,426 | ₩72,705 | ₩73,346 | +0.29% | 6.3만 |
|---|
| 2025.11.07 | ₩71,702 | ₩72,170 | ₩71,061 | ₩72,170 | +0.65% | 8.4만 |
|---|
| 2025.11.06 | ₩73,306 | ₩73,306 | ₩71,943 | ₩72,023 | -1.75% | 3만 |
|---|
| 2025.11.05 | ₩73,426 | ₩73,760 | ₩73,092 | ₩73,546 | +0.16% | 1.3만 |
|---|
| 2025.11.04 | ₩73,413 | ₩74,268 | ₩73,359 | ₩73,440 | +0.04% | 8.9만 |
|---|
| 2025.11.03 | ₩75,471 | ₩75,471 | ₩74,589 | ₩74,883 | -0.78% | 1.8만 |
|---|
| 2025.10.31 | ₩75,124 | ₩75,337 | ₩74,883 | ₩75,003 | -0.16% | 1.1만 |
|---|
| 2025.10.30 | ₩74,856 | ₩75,364 | ₩74,415 | ₩74,415 | -0.59% | 4.3만 |
|---|
| 2025.10.29 | ₩76,126 | ₩76,126 | ₩75,484 | ₩75,872 | -0.33% | 9만 |
|---|
| 2025.10.28 | ₩76,313 | ₩76,473 | ₩76,099 | ₩76,099 | -0.28% | 6.4만 |
|---|
| 2025.10.27 | ₩75,752 | ₩76,059 | ₩75,565 | ₩76,032 | +0.37% | 2.3만 |
|---|
| 2025.10.24 | ₩74,749 | ₩74,990 | ₩74,656 | ₩74,683 | -0.09% | 2.1만 |
|---|
| 2025.10.23 | ₩73,867 | ₩74,228 | ₩73,841 | ₩74,094 | +0.31% | 1.2만 |
|---|
| 2025.10.22 | ₩74,402 | ₩74,415 | ₩73,172 | ₩73,640 | -1.02% | 3.1만 |
|---|
| 2025.10.21 | ₩74,616 | ₩74,923 | ₩74,509 | ₩74,830 | +0.29% | 4.2만 |
|---|
| 2025.10.20 | ₩73,279 | ₩74,576 | ₩73,279 | ₩74,469 | +1.62% | 3만 |
|---|
| 2025.10.17 | ₩72,197 | ₩73,052 | ₩72,197 | ₩72,838 | +0.89% | 3.8만 |
|---|
| 2025.10.16 | ₩73,533 | ₩73,814 | ₩72,223 | ₩72,517 | -1.38% | 3.7만 |
|---|
| 2025.10.15 | ₩73,640 | ₩74,054 | ₩72,892 | ₩73,052 | -0.80% | 5.1만 |
|---|
| 2025.10.14 | ₩72,451 | ₩73,627 | ₩71,996 | ₩73,132 | +0.94% | 7.9만 |
|---|
| 2025.10.13 | ₩73,186 | ₩73,466 | ₩72,865 | ₩73,399 | +0.29% | 5.3만 |
|---|
| 2025.10.10 | ₩74,669 | ₩75,003 | ₩72,290 | ₩72,357 | -3.10% | 6.9만 |
|---|