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 | ₩69,485 | ₩70,259 | ₩69,485 | ₩70,233 | +1.08% | 1.5만 |
| 2026.10.08 | ₩68,857 | ₩69,351 | ₩68,857 | ₩69,351 | +0.72% | 2만 |
| 2026.10.07 | ₩68,657 | ₩69,111 | ₩68,229 | ₩68,950 | +0.43% | 1만 |
| 2026.10.06 | ₩69,071 | ₩69,084 | ₩68,697 | ₩68,897 | -0.25% | 2.3만 |
| 2026.10.05 | ₩67,989 | ₩68,844 | ₩67,989 | ₩68,710 | +1.06% | 1만 |
| 2026.10.02 | ₩68,176 | ₩68,176 | ₩67,535 | ₩67,748 | -0.63% | 2.5만 |
| 2026.10.01 | ₩68,162 | ₩68,309 | ₩67,214 | ₩67,548 | -0.90% | 3.4만 |
| 2026.09.30 | ₩67,601 | ₩68,456 | ₩67,601 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,775 |
| +0.26% |
| 3.8만 |
| 2026.09.29 | ₩67,374 | ₩67,535 | ₩67,080 | ₩67,521 | +0.22% | 2.7만 |
|---|
| 2026.09.28 | ₩67,628 | ₩67,628 | ₩67,094 | ₩67,334 | -0.43% | 1.7만 |
|---|
| 2026.09.25 | ₩68,376 | ₩68,603 | ₩68,229 | ₩68,510 | +0.20% | 1.6만 |
|---|
| 2026.09.24 | ₩68,029 | ₩68,657 | ₩68,029 | ₩68,576 | +0.81% | 1.9만 |
|---|
| 2026.09.23 | ₩68,870 | ₩68,897 | ₩68,042 | ₩68,256 | -0.89% | 1.8만 |
|---|
| 2026.09.22 | ₩69,939 | ₩70,112 | ₩68,964 | ₩69,057 | -1.26% | 33.9만 |
|---|
| 2026.09.21 | ₩67,989 | ₩69,605 | ₩67,989 | ₩69,431 | +2.12% | 2.4만 |
|---|
| 2026.09.18 | ₩68,309 | ₩68,309 | ₩67,575 | ₩67,588 | -1.06% | 1.4만 |
|---|
| 2026.09.17 | ₩68,603 | ₩68,603 | ₩67,975 | ₩68,309 | -0.43% | 1.4만 |
|---|
| 2026.09.16 | ₩68,777 | ₩68,790 | ₩68,029 | ₩68,162 | -0.89% | 2.2만 |
|---|
| 2026.09.15 | ₩69,204 | ₩69,244 | ₩68,750 | ₩68,777 | -0.62% | 2.9만 |
|---|
| 2026.09.14 | ₩68,803 | ₩70,032 | ₩68,803 | ₩69,859 | +1.53% | 3.1만 |
|---|
| 2026.09.11 | ₩68,283 | ₩68,456 | ₩68,229 | ₩68,256 | -0.04% | 1.7만 |
|---|
| 2026.09.10 | ₩67,107 | ₩67,815 | ₩67,107 | ₩67,521 | +0.62% | 2만 |
|---|
| 2026.09.09 | ₩67,989 | ₩67,989 | ₩67,254 | ₩67,281 | -1.04% | 2.6만 |
|---|
| 2026.09.08 | ₩69,111 | ₩69,111 | ₩67,868 | ₩67,989 | -1.62% | 8.8만 |
|---|
| 2026.09.04 | ₩70,446 | ₩70,446 | ₩69,632 | ₩69,645 | -1.14% | 1.3만 |
|---|
| 2026.09.03 | ₩70,433 | ₩71,395 | ₩70,433 | ₩70,754 | +0.46% | 2만 |
|---|
| 2026.09.02 | ₩70,059 | ₩70,059 | ₩69,672 | ₩69,966 | -0.13% | 2.5만 |
|---|
| 2026.09.01 | ₩69,271 | ₩70,233 | ₩69,271 | ₩69,418 | +0.21% | 1.2만 |
|---|
| 2026.08.31 | ₩70,206 | ₩70,406 | ₩70,166 | ₩70,219 | +0.02% | 2.6만 |
|---|
| 2026.08.28 | ₩70,286 | ₩71,622 | ₩70,286 | ₩71,275 | +1.41% | 9.8만 |
|---|
| 2026.08.27 | ₩69,939 | ₩70,460 | ₩69,765 | ₩70,313 | +0.53% | 1.8만 |
|---|
| 2026.08.26 | ₩69,939 | ₩69,966 | ₩69,618 | ₩69,738 | -0.29% | 1.5만 |
|---|
| 2026.08.25 | ₩69,725 | ₩70,353 | ₩69,725 | ₩70,286 | +0.80% | 2.1만 |
|---|
| 2026.08.24 | ₩69,204 | ₩69,966 | ₩69,177 | ₩69,859 | +0.95% | 1.5만 |
|---|
| 2026.08.21 | ₩69,298 | ₩69,672 | ₩68,763 | ₩69,298 | 0.00% | 1.4만 |
|---|
| 2026.08.20 | ₩69,044 | ₩69,485 | ₩68,964 | ₩69,124 | +0.12% | 1.6만 |
|---|
| 2026.08.19 | ₩67,949 | ₩69,538 | ₩67,949 | ₩69,338 | +2.04% | 2만 |
|---|
| 2026.08.18 | ₩67,775 | ₩68,590 | ₩67,775 | ₩67,949 | +0.26% | 1.4만 |
|---|
| 2026.08.17 | ₩69,057 | ₩69,057 | ₩67,655 | ₩67,695 | -1.97% | 1.5만 |
|---|
| 2026.08.14 | ₩69,765 | ₩69,899 | ₩69,231 | ₩69,231 | -0.77% | 1.5만 |
|---|
| 2026.08.13 | ₩68,790 | ₩69,632 | ₩68,470 | ₩69,592 | +1.17% | 1.3만 |
|---|
| 2026.08.12 | ₩68,523 | ₩68,590 | ₩68,176 | ₩68,283 | -0.35% | 1.2만 |
|---|
| 2026.08.11 | ₩69,605 | ₩69,992 | ₩69,271 | ₩69,431 | -0.25% | 2.6만 |
|---|
| 2026.08.10 | ₩68,830 | ₩69,752 | ₩68,830 | ₩69,712 | +1.28% | 3만 |
|---|
| 2026.08.07 | ₩68,323 | ₩69,485 | ₩68,323 | ₩69,164 | +1.23% | 4.8만 |
|---|
| 2026.08.06 | ₩67,441 | ₩67,882 | ₩67,441 | ₩67,868 | +0.63% | 2만 |
|---|
| 2026.08.05 | ₩68,817 | ₩68,817 | ₩67,441 | ₩67,922 | -1.30% | 3.9만 |
|---|
| 2026.08.04 | ₩66,145 | ₩67,668 | ₩66,145 | ₩67,561 | +2.14% | 2.6만 |
|---|
| 2026.08.03 | ₩66,599 | ₩67,535 | ₩66,599 | ₩66,827 | +0.34% | 8.1만 |
|---|
| 2026.07.31 | ₩64,729 | ₩65,544 | ₩64,569 | ₩65,477 | +1.16% | 3.2만 |
|---|
| 2026.07.30 | ₩64,756 | ₩65,037 | ₩64,222 | ₩65,023 | +0.41% | 4.2만 |
|---|
| 2026.07.29 | ₩65,063 | ₩66,453 | ₩65,037 | ₩65,304 | +0.37% | 20.5만 |
|---|
| 2026.07.28 | ₩64,075 | ₩65,317 | ₩64,075 | ₩65,144 | +1.67% | 5.3만 |
|---|
| 2026.07.27 | ₩62,873 | ₩63,968 | ₩62,873 | ₩63,661 | +1.25% | 11.1만 |
|---|
| 2026.07.24 | ₩61,524 | ₩62,526 | ₩61,524 | ₩61,938 | +0.67% | 10.1만 |
|---|
| 2026.07.23 | ₩61,884 | ₩61,938 | ₩60,869 | ₩61,190 | -1.12% | 5.2만 |
|---|
| 2026.07.22 | ₩64,382 | ₩64,382 | ₩62,926 | ₩63,060 | -2.05% | 4.8만 |
|---|
| 2026.07.21 | ₩64,516 | ₩64,649 | ₩64,289 | ₩64,396 | -0.19% | 22.6만 |
|---|
| 2026.07.20 | ₩64,422 | ₩65,464 | ₩64,342 | ₩64,930 | +0.79% | 4.8만 |
|---|
| 2026.07.17 | ₩64,329 | ₩64,756 | ₩64,048 | ₩64,689 | +0.56% | 15.4만 |
|---|
| 2026.07.16 | ₩65,958 | ₩66,185 | ₩65,451 | ₩65,624 | -0.51% | 9만 |
|---|
| 2026.07.15 | ₩64,863 | ₩66,065 | ₩64,863 | ₩65,691 | +1.28% | 9.4만 |
|---|
| 2026.07.14 | ₩63,714 | ₩64,649 | ₩63,714 | ₩64,422 | +1.11% | 1.2만 |
|---|
| 2026.07.13 | ₩64,542 | ₩65,277 | ₩64,516 | ₩64,676 | +0.21% | 1.8만 |
|---|
| 2026.07.10 | ₩64,943 | ₩65,170 | ₩64,275 | ₩64,436 | -0.78% | 1.7만 |
|---|
| 2026.07.09 | ₩62,365 | ₩64,182 | ₩62,285 | ₩64,182 | +2.91% | 2.9만 |
|---|
| 2026.07.08 | ₩63,875 | ₩63,875 | ₩62,926 | ₩63,514 | -0.56% | 1.3만 |
|---|
| 2026.07.07 | ₩64,315 | ₩64,596 | ₩64,075 | ₩64,128 | -0.29% | 2.6만 |
|---|
| 2026.07.06 | ₩63,260 | ₩63,728 | ₩62,913 | ₩63,567 | +0.49% | 4.6만 |
|---|
| 2026.07.02 | ₩62,739 | ₩63,474 | ₩62,739 | ₩63,420 | +1.09% | 4.4만 |
|---|
| 2026.07.01 | ₩61,858 | ₩63,274 | ₩61,791 | ₩62,739 | +1.43% | 5.9만 |
|---|
| 2026.06.30 | ₩60,709 | ₩61,030 | ₩60,549 | ₩60,883 | +0.29% | 5.4만 |
|---|
| 2026.06.29 | ₩61,043 | ₩61,791 | ₩61,003 | ₩61,083 | +0.07% | 3.7만 |
|---|
| 2026.06.26 | ₩58,679 | ₩60,535 | ₩58,679 | ₩60,482 | +3.07% | 3.4만 |
|---|
| 2026.06.25 | ₩59,921 | ₩59,921 | ₩58,639 | ₩58,665 | -2.10% | 3.7만 |
|---|
| 2026.06.24 | ₩59,747 | ₩61,390 | ₩59,747 | ₩60,268 | +0.87% | 3.7만 |
|---|
| 2026.06.23 | ₩59,520 | ₩60,281 | ₩59,520 | ₩59,801 | +0.47% | 3.7만 |
|---|
| 2026.06.22 | ₩60,522 | ₩61,176 | ₩59,654 | ₩59,774 | -1.24% | 6만 |
|---|
| 2026.06.18 | ₩60,923 | ₩61,390 | ₩60,362 | ₩61,363 | +0.72% | 3.8만 |
|---|
| 2026.06.17 | ₩62,232 | ₩62,232 | ₩60,615 | ₩60,655 | -2.53% | 3.8만 |
|---|
| 2026.06.16 | ₩62,298 | ₩62,699 | ₩62,218 | ₩62,592 | +0.47% | 2.8만 |
|---|
| 2026.06.15 | ₩61,644 | ₩62,993 | ₩61,644 | ₩62,405 | +1.24% | 2.3만 |
|---|
| 2026.06.12 | ₩61,283 | ₩61,283 | ₩59,988 | ₩60,736 | -0.89% | 2.7만 |
|---|
| 2026.06.11 | ₩60,762 | ₩61,190 | ₩59,761 | ₩61,190 | +0.70% | 6.2만 |
|---|
| 2026.06.10 | ₩61,430 | ₩62,005 | ₩60,936 | ₩60,936 | -0.80% | 3.8만 |
|---|
| 2026.06.09 | ₩62,606 | ₩63,327 | ₩61,217 | ₩62,045 | -0.90% | 4.6만 |
|---|
| 2026.06.08 | ₩63,006 | ₩63,233 | ₩62,526 | ₩62,552 | -0.72% | 9.6만 |
|---|
| 2026.06.05 | ₩64,516 | ₩64,556 | ₩62,819 | ₩63,113 | -2.17% | 4.2만 |
|---|
| 2026.06.04 | ₩64,569 | ₩65,264 | ₩64,529 | ₩64,609 | +0.06% | 4.7만 |
|---|
| 2026.06.03 | ₩64,689 | ₩64,689 | ₩63,754 | ₩63,995 | -1.07% | 4.8만 |
|---|
| 2026.06.02 | ₩65,531 | ₩65,531 | ₩64,930 | ₩65,170 | -0.55% | 4만 |
|---|
| 2026.06.01 | ₩66,052 | ₩66,960 | ₩65,905 | ₩66,640 | +0.89% | 7.1만 |
|---|
| 2026.05.29 | ₩65,210 | ₩66,012 | ₩65,210 | ₩65,771 | +0.86% | 4.8만 |
|---|
| 2026.05.28 | ₩64,529 | ₩65,304 | ₩64,409 | ₩65,197 | +1.03% | 4.5만 |
|---|
| 2026.05.27 | ₩63,835 | ₩65,023 | ₩63,835 | ₩64,623 | +1.23% | 5.5만 |
|---|
| 2026.05.26 | ₩64,302 | ₩64,609 | ₩64,062 | ₩64,142 | -0.25% | 5만 |
|---|
| 2026.05.22 | ₩64,489 | ₩65,077 | ₩64,262 | ₩64,342 | -0.23% | 4.9만 |
|---|
| 2026.05.21 | ₩63,741 | ₩64,636 | ₩63,140 | ₩64,262 | +0.82% | 3.8만 |
|---|
| 2026.05.20 | ₩63,607 | ₩64,449 | ₩63,180 | ₩64,449 | +1.32% | 5.3만 |
|---|
| 2026.05.19 | ₩64,489 | ₩65,103 | ₩63,835 | ₩63,915 | -0.89% | 4.4만 |
|---|
| 2026.05.18 | ₩63,915 | ₩65,117 | ₩63,875 | ₩64,649 | +1.15% | 6.9만 |
|---|
| 2026.05.15 | ₩63,794 | ₩64,529 | ₩63,701 | ₩64,182 | +0.61% | 4.3만 |
|---|
| 2026.05.14 | ₩63,808 | ₩64,409 | ₩63,487 | ₩64,075 | +0.42% | 3.5만 |
|---|
| 2026.05.13 | ₩63,447 | ₩64,182 | ₩63,220 | ₩64,022 | +0.91% | 4.6만 |
|---|
| 2026.05.12 | ₩64,088 | ₩64,195 | ₩63,701 | ₩63,955 | -0.21% | 8.5만 |
|---|
| 2026.05.11 | ₩64,756 | ₩64,796 | ₩64,075 | ₩64,142 | -0.95% | 6만 |
|---|
| 2026.05.08 | ₩65,437 | ₩65,437 | ₩64,983 | ₩65,344 | -0.14% | 5.2만 |
|---|
| 2026.05.07 | ₩65,998 | ₩66,479 | ₩65,718 | ₩65,932 | -0.10% | 4.1만 |
|---|
| 2026.05.06 | ₩65,237 | ₩65,892 | ₩65,103 | ₩65,611 | +0.57% | 7.3만 |
|---|
| 2026.05.05 | ₩65,411 | ₩65,411 | ₩64,716 | ₩64,876 | -0.82% | 3.7만 |
|---|
| 2026.05.04 | ₩65,397 | ₩66,092 | ₩65,317 | ₩65,518 | +0.18% | 3.5만 |
|---|
| 2026.05.01 | ₩65,023 | ₩65,758 | ₩65,023 | ₩65,464 | +0.68% | 3.1만 |
|---|
| 2026.04.30 | ₩64,382 | ₩64,783 | ₩63,474 | ₩64,596 | +0.33% | 6.6만 |
|---|
| 2026.04.29 | ₩63,941 | ₩64,649 | ₩63,941 | ₩64,542 | +0.94% | 3.2만 |
|---|
| 2026.04.28 | ₩64,729 | ₩64,863 | ₩64,516 | ₩64,596 | -0.21% | 2.7만 |
|---|
| 2026.04.27 | ₩64,863 | ₩65,571 | ₩64,863 | ₩65,063 | +0.31% | 3.7만 |
|---|
| 2026.04.24 | ₩64,569 | ₩65,304 | ₩64,422 | ₩65,290 | +1.12% | 3.4만 |
|---|
| 2026.04.23 | ₩65,304 | ₩65,304 | ₩63,674 | ₩64,369 | -1.43% | 5.9만 |
|---|
| 2026.04.22 | ₩66,092 | ₩66,252 | ₩65,838 | ₩66,092 | 0.00% | 3.5만 |
|---|
| 2026.04.21 | ₩66,466 | ₩66,893 | ₩65,464 | ₩65,531 | -1.41% | 3.5만 |
|---|
| 2026.04.20 | ₩65,838 | ₩66,292 | ₩65,731 | ₩66,279 | +0.67% | 2.6만 |
|---|
| 2026.04.17 | ₩66,012 | ₩66,680 | ₩66,012 | ₩66,212 | +0.30% | 4.7만 |
|---|
| 2026.04.16 | ₩65,745 | ₩65,771 | ₩65,023 | ₩65,464 | -0.43% | 7.2만 |
|---|
| 2026.04.15 | ₩63,554 | ₩65,317 | ₩63,474 | ₩65,184 | +2.56% | 12.6만 |
|---|
| 2026.04.14 | ₩62,552 | ₩63,541 | ₩62,552 | ₩63,260 | +1.13% | 8.1만 |
|---|
| 2026.04.13 | ₩60,428 | ₩62,045 | ₩60,428 | ₩62,031 | +2.65% | 6.2만 |
|---|
| 2026.04.10 | ₩61,243 | ₩61,243 | ₩60,295 | ₩60,629 | -1.00% | 2.6만 |
|---|
| 2026.04.09 | ₩61,257 | ₩61,257 | ₩60,335 | ₩61,083 | -0.28% | 2.3만 |
|---|
| 2026.04.08 | ₩62,445 | ₩62,445 | ₩61,123 | ₩61,297 | -1.84% | 4.6만 |
|---|
| 2026.04.07 | ₩60,135 | ₩60,201 | ₩59,413 | ₩60,148 | +0.02% | 5.3만 |
|---|
| 2026.04.06 | ₩60,135 | ₩60,589 | ₩60,135 | ₩60,442 | +0.51% | 9.8만 |
|---|
| 2026.04.02 | ₩58,972 | ₩60,215 | ₩58,639 | ₩60,135 | +1.97% | 3.2만 |
|---|
| 2026.04.01 | ₩60,068 | ₩60,375 | ₩59,453 | ₩59,801 | -0.44% | 13.1만 |
|---|
| 2026.03.31 | ₩58,371 | ₩59,867 | ₩58,331 | ₩59,747 | +2.36% | 2.1만 |
|---|
| 2026.03.30 | ₩57,784 | ₩58,278 | ₩57,410 | ₩57,690 | -0.16% | 6만 |
|---|
| 2026.03.27 | ₩58,398 | ₩58,398 | ₩57,169 | ₩57,303 | -1.88% | 2.6만 |
|---|
| 2026.03.26 | ₩59,186 | ₩60,121 | ₩58,852 | ₩58,906 | -0.47% | 2.7만 |
|---|
| 2026.03.25 | ₩60,402 | ₩60,789 | ₩59,400 | ₩59,867 | -0.88% | 4.7만 |
|---|
| 2026.03.24 | ₩60,589 | ₩60,589 | ₩59,520 | ₩59,533 | -1.74% | 2.2만 |
|---|
| 2026.03.23 | ₩61,056 | ₩61,684 | ₩60,909 | ₩61,243 | +0.31% | 11.9만 |
|---|
| 2026.03.20 | ₩60,883 | ₩60,883 | ₩59,988 | ₩60,335 | -0.90% | 4.5만 |
|---|
| 2026.03.19 | ₩61,297 | ₩61,791 | ₩60,829 | ₩61,203 | -0.15% | 5.3만 |
|---|
| 2026.03.18 | ₩62,579 | ₩62,900 | ₩61,924 | ₩61,951 | -1.00% | 1.7만 |
|---|
| 2026.03.17 | ₩62,579 | ₩63,367 | ₩62,579 | ₩62,900 | +0.51% | 3.1만 |
|---|
| 2026.03.16 | ₩61,911 | ₩62,445 | ₩61,911 | ₩62,339 | +0.69% | 7.1만 |
|---|
| 2026.03.13 | ₩62,018 | ₩62,432 | ₩61,217 | ₩61,377 | -1.03% | 6.9만 |
|---|
| 2026.03.12 | ₩62,672 | ₩63,193 | ₩62,018 | ₩62,031 | -1.02% | 4.8만 |
|---|
| 2026.03.11 | ₩63,420 | ₩63,941 | ₩62,766 | ₩63,220 | -0.32% | 2.8만 |
|---|
| 2026.03.10 | ₩63,808 | ₩63,848 | ₩63,073 | ₩63,314 | -0.77% | 4.9만 |
|---|
| 2026.03.09 | ₩62,993 | ₩63,995 | ₩62,445 | ₩63,875 | +1.40% | 4.1만 |
|---|
| 2026.03.06 | ₩63,621 | ₩64,115 | ₩63,247 | ₩63,888 | +0.42% | 13.2만 |
|---|
| 2026.03.05 | ₩63,981 | ₩64,823 | ₩63,981 | ₩64,529 | +0.86% | 22만 |
|---|
| 2026.03.04 | ₩63,167 | ₩64,115 | ₩63,073 | ₩63,835 | +1.06% | 15.1만 |
|---|
| 2026.03.03 | ₩61,550 | ₩63,233 | ₩61,337 | ₩62,966 | +2.30% | 12.3만 |
|---|
| 2026.03.02 | ₩61,791 | ₩63,207 | ₩61,791 | ₩63,046 | +2.03% | 5.7만 |
|---|
| 2026.02.27 | ₩62,606 | ₩63,193 | ₩62,552 | ₩63,167 | +0.90% | 13.1만 |
|---|
| 2026.02.26 | ₩62,833 | ₩63,380 | ₩62,766 | ₩63,380 | +0.87% | 10.8만 |
|---|
| 2026.02.25 | ₩62,005 | ₩62,779 | ₩61,884 | ₩62,766 | +1.23% | 4.1만 |
|---|
| 2026.02.24 | ₩60,869 | ₩62,138 | ₩60,869 | ₩61,965 | +1.80% | 7.3만 |
|---|
| 2026.02.23 | ₩62,352 | ₩62,352 | ₩60,883 | ₩61,056 | -2.08% | 19.4만 |
|---|
| 2026.02.20 | ₩61,737 | ₩63,153 | ₩61,737 | ₩62,779 | +1.69% | 15만 |
|---|
| 2026.02.19 | ₩62,218 | ₩62,405 | ₩61,871 | ₩62,125 | -0.15% | 8.2만 |
|---|
| 2026.02.18 | ₩61,497 | ₩62,592 | ₩61,497 | ₩62,432 | +1.52% | 18.2만 |
|---|
| 2026.02.17 | ₩61,243 | ₩61,751 | ₩60,482 | ₩61,363 | +0.20% | 22.6만 |
|---|
| 2026.02.13 | ₩61,163 | ₩61,724 | ₩61,003 | ₩61,297 | +0.22% | 7.5만 |
|---|
| 2026.02.12 | ₩63,193 | ₩63,193 | ₩61,043 | ₩61,337 | -2.94% | 7.9만 |
|---|
| 2026.02.11 | ₩64,863 | ₩64,863 | ₩62,833 | ₩63,167 | -2.62% | 19.1만 |
|---|
| 2026.02.10 | ₩64,489 | ₩65,357 | ₩64,476 | ₩64,476 | -0.02% | 15.2만 |
|---|
| 2026.02.09 | ₩63,661 | ₩64,329 | ₩63,367 | ₩64,155 | +0.78% | 32.7만 |
|---|
| 2026.02.06 | ₩63,634 | ₩64,035 | ₩62,753 | ₩63,688 | +0.08% | 11.7만 |
|---|
| 2026.02.05 | ₩64,195 | ₩64,756 | ₩63,621 | ₩63,754 | -0.69% | 11.1만 |
|---|
| 2026.02.04 | ₩65,878 | ₩65,878 | ₩64,596 | ₩65,184 | -1.05% | 15.6만 |
|---|
| 2026.02.03 | ₩68,416 | ₩68,416 | ₩65,678 | ₩66,092 | -3.40% | 10만 |
|---|
| 2026.02.02 | ₩68,269 | ₩69,124 | ₩68,269 | ₩68,763 | +0.72% | 12.5만 |
|---|
| 2026.01.30 | ₩69,298 | ₩69,511 | ₩68,416 | ₩68,550 | -1.08% | 8.8만 |
|---|
| 2026.01.29 | ₩70,153 | ₩70,153 | ₩68,590 | ₩69,792 | -0.51% | 11.4만 |
|---|
| 2026.01.28 | ₩70,527 | ₩70,874 | ₩70,032 | ₩70,139 | -0.55% | 9.3만 |
|---|
| 2026.01.27 | ₩70,393 | ₩70,446 | ₩70,032 | ₩70,353 | -0.06% | 14.7만 |
|---|
| 2026.01.26 | ₩69,685 | ₩70,486 | ₩69,685 | ₩70,139 | +0.65% | 110.3만 |
|---|
| 2026.01.23 | ₩69,271 | ₩69,925 | ₩69,244 | ₩69,618 | +0.50% | 3만 |
|---|
| 2026.01.22 | ₩69,324 | ₩69,525 | ₩69,191 | ₩69,364 | +0.06% | 7.1만 |
|---|
| 2026.01.21 | ₩68,309 | ₩68,870 | ₩67,895 | ₩68,496 | +0.27% | 11.6만 |
|---|
| 2026.01.20 | ₩68,523 | ₩69,084 | ₩68,162 | ₩68,242 | -0.41% | 6.6만 |
|---|
| 2026.01.16 | ₩70,593 | ₩70,593 | ₩69,859 | ₩69,899 | -0.98% | 4만 |
|---|
| 2026.01.15 | ₩71,168 | ₩71,168 | ₩70,313 | ₩70,433 | -1.03% | 5.7만 |
|---|
| 2026.01.14 | ₩71,568 | ₩71,568 | ₩70,340 | ₩70,847 | -1.01% | 3만 |
|---|
| 2026.01.13 | ₩72,276 | ₩72,704 | ₩71,568 | ₩71,956 | -0.44% | 5.8만 |
|---|
| 2026.01.12 | ₩72,223 | ₩72,690 | ₩72,089 | ₩72,477 | +0.35% | 2.9만 |
|---|
| 2026.01.09 | ₩72,597 | ₩72,664 | ₩71,889 | ₩72,503 | -0.13% | 4.5만 |
|---|
| 2026.01.08 | ₩72,610 | ₩72,784 | ₩72,143 | ₩72,744 | +0.18% | 7.7만 |
|---|
| 2026.01.07 | ₩72,757 | ₩73,305 | ₩72,530 | ₩72,824 | +0.09% | 6.2만 |
|---|
| 2026.01.06 | ₩72,250 | ₩72,811 | ₩72,250 | ₩72,811 | +0.78% | 3.3만 |
|---|
| 2026.01.05 | ₩71,488 | ₩72,757 | ₩71,488 | ₩72,343 | +1.20% | 4.4만 |
|---|
| 2026.01.02 | ₩72,463 | ₩72,463 | ₩71,088 | ₩71,328 | -1.57% | 2.6만 |
|---|
| 2025.12.31 | ₩72,397 | ₩72,397 | ₩72,049 | ₩72,063 | -0.46% | 3만 |
|---|
| 2025.12.30 | ₩72,503 | ₩72,851 | ₩72,503 | ₩72,570 | +0.09% | 1.5만 |
|---|
| 2025.12.29 | ₩72,356 | ₩72,771 | ₩72,356 | ₩72,650 | +0.41% | 3.9만 |
|---|
| 2025.12.26 | ₩72,650 | ₩72,877 | ₩72,637 | ₩72,811 | +0.22% | 3.7만 |
|---|
| 2025.12.24 | ₩72,343 | ₩72,837 | ₩72,343 | ₩72,730 | +0.54% | 1.4만 |
|---|
| 2025.12.23 | ₩72,250 | ₩72,517 | ₩72,129 | ₩72,503 | +0.35% | 1.9만 |
|---|
| 2025.12.22 | ₩72,450 | ₩72,557 | ₩72,303 | ₩72,437 | -0.02% | 1.3만 |
|---|
| 2025.12.19 | ₩71,822 | ₩72,290 | ₩71,822 | ₩72,103 | +0.39% | 2.1만 |
|---|
| 2025.12.18 | ₩71,582 | ₩72,196 | ₩71,488 | ₩71,689 | +0.15% | 3.7만 |
|---|
| 2025.12.17 | ₩71,942 | ₩72,116 | ₩70,914 | ₩70,914 | -1.43% | 3만 |
|---|
| 2025.12.16 | ₩71,128 | ₩71,755 | ₩71,128 | ₩71,675 | +0.77% | 5.8만 |
|---|
| 2025.12.15 | ₩72,543 | ₩72,543 | ₩71,355 | ₩71,502 | -1.44% | 2.8만 |
|---|
| 2025.12.12 | ₩72,837 | ₩73,051 | ₩72,156 | ₩72,450 | -0.53% | 3.3만 |
|---|
| 2025.12.11 | ₩72,610 | ₩72,998 | ₩72,530 | ₩72,851 | +0.33% | 4.8만 |
|---|
| 2025.12.10 | ₩72,730 | ₩73,158 | ₩72,410 | ₩72,918 | +0.26% | 2.9만 |
|---|
| 2025.12.09 | ₩72,570 | ₩73,091 | ₩72,570 | ₩72,944 | +0.52% | 2.3만 |
|---|
| 2025.12.08 | ₩73,211 | ₩73,278 | ₩72,503 | ₩72,797 | -0.57% | 2만 |
|---|
| 2025.12.05 | ₩72,757 | ₩73,505 | ₩72,757 | ₩73,158 | +0.55% | 1.9만 |
|---|
| 2025.12.04 | ₩72,864 | ₩72,864 | ₩72,143 | ₩72,637 | -0.31% | 2.2만 |
|---|
| 2025.12.03 | ₩72,290 | ₩72,677 | ₩72,290 | ₩72,490 | +0.28% | 1.3만 |
|---|
| 2025.12.02 | ₩72,236 | ₩72,837 | ₩72,076 | ₩72,637 | +0.55% | 3만 |
|---|
| 2025.12.01 | ₩71,769 | ₩72,316 | ₩71,702 | ₩72,009 | +0.34% | 2만 |
|---|
| 2025.11.28 | ₩71,862 | ₩72,276 | ₩71,862 | ₩72,276 | +0.58% | 9.2천 |
|---|
| 2025.11.26 | ₩71,689 | ₩71,916 | ₩71,582 | ₩71,608 | -0.11% | 2.6만 |
|---|
| 2025.11.25 | ₩70,860 | ₩71,568 | ₩70,794 | ₩71,488 | +0.89% | 4.6만 |
|---|
| 2025.11.24 | ₩69,738 | ₩70,647 | ₩69,738 | ₩70,580 | +1.21% | 4.2만 |
|---|
| 2025.11.21 | ₩68,363 | ₩69,618 | ₩68,229 | ₩69,071 | +1.04% | 3만 |
|---|
| 2025.11.20 | ₩71,007 | ₩71,007 | ₩68,122 | ₩68,149 | -4.03% | 11.7만 |
|---|
| 2025.11.19 | ₩70,393 | ₩70,794 | ₩69,645 | ₩69,899 | -0.70% | 2.6만 |
|---|
| 2025.11.18 | ₩70,259 | ₩70,740 | ₩69,698 | ₩70,353 | +0.13% | 7.7만 |
|---|
| 2025.11.17 | ₩71,395 | ₩71,795 | ₩70,433 | ₩70,754 | -0.90% | 3.1만 |
|---|
| 2025.11.14 | ₩70,820 | ₩72,009 | ₩70,767 | ₩71,395 | +0.81% | 2.3만 |
|---|
| 2025.11.13 | ₩72,944 | ₩72,998 | ₩71,675 | ₩71,742 | -1.65% | 2만 |
|---|
| 2025.11.12 | ₩73,853 | ₩73,853 | ₩73,078 | ₩73,332 | -0.71% | 4.5만 |
|---|
| 2025.11.11 | ₩73,051 | ₩73,719 | ₩73,051 | ₩73,599 | +0.75% | 2.3만 |
|---|
| 2025.11.10 | ₩73,091 | ₩73,385 | ₩72,664 | ₩73,305 | +0.29% | 6.3만 |
|---|
| 2025.11.07 | ₩71,662 | ₩72,129 | ₩71,021 | ₩72,129 | +0.65% | 8.4만 |
|---|
| 2025.11.06 | ₩73,265 | ₩73,265 | ₩71,902 | ₩71,982 | -1.75% | 3만 |
|---|
| 2025.11.05 | ₩73,385 | ₩73,719 | ₩73,051 | ₩73,505 | +0.16% | 1.3만 |
|---|
| 2025.11.04 | ₩73,372 | ₩74,227 | ₩73,318 | ₩73,398 | +0.04% | 8.9만 |
|---|
| 2025.11.03 | ₩75,429 | ₩75,429 | ₩74,547 | ₩74,841 | -0.78% | 1.8만 |
|---|
| 2025.10.31 | ₩75,081 | ₩75,295 | ₩74,841 | ₩74,961 | -0.16% | 1.1만 |
|---|
| 2025.10.30 | ₩74,814 | ₩75,322 | ₩74,373 | ₩74,373 | -0.59% | 4.3만 |
|---|
| 2025.10.29 | ₩76,083 | ₩76,083 | ₩75,442 | ₩75,829 | -0.33% | 9만 |
|---|
| 2025.10.28 | ₩76,270 | ₩76,430 | ₩76,056 | ₩76,056 | -0.28% | 6.4만 |
|---|
| 2025.10.27 | ₩75,709 | ₩76,016 | ₩75,522 | ₩75,990 | +0.37% | 2.3만 |
|---|
| 2025.10.24 | ₩74,707 | ₩74,948 | ₩74,614 | ₩74,641 | -0.09% | 2.1만 |
|---|
| 2025.10.23 | ₩73,826 | ₩74,186 | ₩73,799 | ₩74,053 | +0.31% | 1.2만 |
|---|
| 2025.10.22 | ₩74,360 | ₩74,373 | ₩73,131 | ₩73,599 | -1.02% | 3.1만 |
|---|
| 2025.10.21 | ₩74,574 | ₩74,881 | ₩74,467 | ₩74,788 | +0.29% | 4.2만 |
|---|
| 2025.10.20 | ₩73,238 | ₩74,534 | ₩73,238 | ₩74,427 | +1.62% | 3만 |
|---|
| 2025.10.17 | ₩72,156 | ₩73,011 | ₩72,156 | ₩72,797 | +0.89% | 3.8만 |
|---|
| 2025.10.16 | ₩73,492 | ₩73,772 | ₩72,183 | ₩72,477 | -1.38% | 3.7만 |
|---|
| 2025.10.15 | ₩73,599 | ₩74,013 | ₩72,851 | ₩73,011 | -0.80% | 5.1만 |
|---|
| 2025.10.14 | ₩72,410 | ₩73,585 | ₩71,956 | ₩73,091 | +0.94% | 7.9만 |
|---|
| 2025.10.13 | ₩73,145 | ₩73,425 | ₩72,824 | ₩73,358 | +0.29% | 5.3만 |
|---|
| 2025.10.10 | ₩74,627 | ₩74,961 | ₩72,250 | ₩72,316 | -3.10% | 6.9만 |
|---|