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 | ₩69,420 | ₩70,194 | ₩69,420 | ₩70,167 | +1.08% | 1.5만 |
| 2026.10.08 | ₩68,792 | ₩69,286 | ₩68,792 | ₩69,286 | +0.72% | 2만 |
| 2026.10.07 | ₩68,592 | ₩69,046 | ₩68,165 | ₩68,886 | +0.43% | 1만 |
| 2026.10.06 | ₩69,006 | ₩69,019 | ₩68,632 | ₩68,832 | -0.25% | 2.3만 |
| 2026.10.05 | ₩67,925 | ₩68,779 | ₩67,925 | ₩68,646 | +1.06% | 1만 |
| 2026.10.02 | ₩68,112 | ₩68,112 | ₩67,471 | ₩67,685 | -0.63% | 2.5만 |
| 2026.10.01 | ₩68,099 | ₩68,245 | ₩67,151 | ₩67,485 | -0.90% | 3.4만 |
| 2026.09.30 | ₩67,538 | ₩68,392 | ₩67,538 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,712 |
| +0.26% |
| 3.8만 |
| 2026.09.29 | ₩67,311 | ₩67,471 | ₩67,018 | ₩67,458 | +0.22% | 2.7만 |
|---|
| 2026.09.28 | ₩67,565 | ₩67,565 | ₩67,031 | ₩67,271 | -0.43% | 1.7만 |
|---|
| 2026.09.25 | ₩68,312 | ₩68,539 | ₩68,165 | ₩68,445 | +0.20% | 1.6만 |
|---|
| 2026.09.24 | ₩67,965 | ₩68,592 | ₩67,965 | ₩68,512 | +0.81% | 1.9만 |
|---|
| 2026.09.23 | ₩68,806 | ₩68,832 | ₩67,978 | ₩68,192 | -0.89% | 1.8만 |
|---|
| 2026.09.22 | ₩69,873 | ₩70,047 | ₩68,899 | ₩68,993 | -1.26% | 33.9만 |
|---|
| 2026.09.21 | ₩67,925 | ₩69,540 | ₩67,925 | ₩69,366 | +2.12% | 2.4만 |
|---|
| 2026.09.18 | ₩68,245 | ₩68,245 | ₩67,511 | ₩67,525 | -1.06% | 1.4만 |
|---|
| 2026.09.17 | ₩68,539 | ₩68,539 | ₩67,912 | ₩68,245 | -0.43% | 1.4만 |
|---|
| 2026.09.16 | ₩68,712 | ₩68,726 | ₩67,965 | ₩68,099 | -0.89% | 2.2만 |
|---|
| 2026.09.15 | ₩69,139 | ₩69,179 | ₩68,686 | ₩68,712 | -0.62% | 2.9만 |
|---|
| 2026.09.14 | ₩68,739 | ₩69,967 | ₩68,739 | ₩69,793 | +1.53% | 3.1만 |
|---|
| 2026.09.11 | ₩68,219 | ₩68,392 | ₩68,165 | ₩68,192 | -0.04% | 1.7만 |
|---|
| 2026.09.10 | ₩67,044 | ₩67,752 | ₩67,044 | ₩67,458 | +0.62% | 2만 |
|---|
| 2026.09.09 | ₩67,925 | ₩67,925 | ₩67,191 | ₩67,218 | -1.04% | 2.6만 |
|---|
| 2026.09.08 | ₩69,046 | ₩69,046 | ₩67,805 | ₩67,925 | -1.62% | 8.8만 |
|---|
| 2026.09.04 | ₩70,380 | ₩70,380 | ₩69,566 | ₩69,580 | -1.14% | 1.3만 |
|---|
| 2026.09.03 | ₩70,367 | ₩71,328 | ₩70,367 | ₩70,687 | +0.46% | 2만 |
|---|
| 2026.09.02 | ₩69,993 | ₩69,993 | ₩69,606 | ₩69,900 | -0.13% | 2.5만 |
|---|
| 2026.09.01 | ₩69,206 | ₩70,167 | ₩69,206 | ₩69,353 | +0.21% | 1.2만 |
|---|
| 2026.08.31 | ₩70,140 | ₩70,340 | ₩70,100 | ₩70,154 | +0.02% | 2.6만 |
|---|
| 2026.08.28 | ₩70,220 | ₩71,555 | ₩70,220 | ₩71,208 | +1.41% | 9.8만 |
|---|
| 2026.08.27 | ₩69,873 | ₩70,394 | ₩69,700 | ₩70,247 | +0.53% | 1.8만 |
|---|
| 2026.08.26 | ₩69,873 | ₩69,900 | ₩69,553 | ₩69,673 | -0.29% | 1.5만 |
|---|
| 2026.08.25 | ₩69,660 | ₩70,287 | ₩69,660 | ₩70,220 | +0.80% | 2.1만 |
|---|
| 2026.08.24 | ₩69,139 | ₩69,900 | ₩69,113 | ₩69,793 | +0.95% | 1.5만 |
|---|
| 2026.08.21 | ₩69,233 | ₩69,606 | ₩68,699 | ₩69,233 | 0.00% | 1.4만 |
|---|
| 2026.08.20 | ₩68,979 | ₩69,420 | ₩68,899 | ₩69,059 | +0.12% | 1.6만 |
|---|
| 2026.08.19 | ₩67,885 | ₩69,473 | ₩67,885 | ₩69,273 | +2.04% | 2만 |
|---|
| 2026.08.18 | ₩67,712 | ₩68,526 | ₩67,712 | ₩67,885 | +0.26% | 1.4만 |
|---|
| 2026.08.17 | ₩68,993 | ₩68,993 | ₩67,591 | ₩67,631 | -1.97% | 1.5만 |
|---|
| 2026.08.14 | ₩69,700 | ₩69,833 | ₩69,166 | ₩69,166 | -0.77% | 1.5만 |
|---|
| 2026.08.13 | ₩68,726 | ₩69,566 | ₩68,405 | ₩69,526 | +1.17% | 1.3만 |
|---|
| 2026.08.12 | ₩68,459 | ₩68,526 | ₩68,112 | ₩68,219 | -0.35% | 1.2만 |
|---|
| 2026.08.11 | ₩69,540 | ₩69,927 | ₩69,206 | ₩69,366 | -0.25% | 2.6만 |
|---|
| 2026.08.10 | ₩68,766 | ₩69,687 | ₩68,766 | ₩69,647 | +1.28% | 3만 |
|---|
| 2026.08.07 | ₩68,259 | ₩69,420 | ₩68,259 | ₩69,099 | +1.23% | 4.8만 |
|---|
| 2026.08.06 | ₩67,378 | ₩67,818 | ₩67,378 | ₩67,805 | +0.63% | 2만 |
|---|
| 2026.08.05 | ₩68,752 | ₩68,752 | ₩67,378 | ₩67,858 | -1.30% | 3.9만 |
|---|
| 2026.08.04 | ₩66,083 | ₩67,605 | ₩66,083 | ₩67,498 | +2.14% | 2.6만 |
|---|
| 2026.08.03 | ₩66,537 | ₩67,471 | ₩66,537 | ₩66,764 | +0.34% | 8.1만 |
|---|
| 2026.07.31 | ₩64,669 | ₩65,483 | ₩64,509 | ₩65,416 | +1.16% | 3.2만 |
|---|
| 2026.07.30 | ₩64,696 | ₩64,976 | ₩64,162 | ₩64,962 | +0.41% | 4.2만 |
|---|
| 2026.07.29 | ₩65,003 | ₩66,390 | ₩64,976 | ₩65,243 | +0.37% | 20.5만 |
|---|
| 2026.07.28 | ₩64,015 | ₩65,256 | ₩64,015 | ₩65,083 | +1.67% | 5.3만 |
|---|
| 2026.07.27 | ₩62,814 | ₩63,908 | ₩62,814 | ₩63,601 | +1.25% | 11.1만 |
|---|
| 2026.07.24 | ₩61,466 | ₩62,467 | ₩61,466 | ₩61,880 | +0.67% | 10.1만 |
|---|
| 2026.07.23 | ₩61,826 | ₩61,880 | ₩60,812 | ₩61,133 | -1.12% | 5.2만 |
|---|
| 2026.07.22 | ₩64,322 | ₩64,322 | ₩62,867 | ₩63,001 | -2.05% | 4.8만 |
|---|
| 2026.07.21 | ₩64,455 | ₩64,589 | ₩64,229 | ₩64,335 | -0.19% | 22.6만 |
|---|
| 2026.07.20 | ₩64,362 | ₩65,403 | ₩64,282 | ₩64,869 | +0.79% | 4.8만 |
|---|
| 2026.07.17 | ₩64,269 | ₩64,696 | ₩63,988 | ₩64,629 | +0.56% | 15.4만 |
|---|
| 2026.07.16 | ₩65,897 | ₩66,123 | ₩65,390 | ₩65,563 | -0.51% | 9만 |
|---|
| 2026.07.15 | ₩64,802 | ₩66,003 | ₩64,802 | ₩65,630 | +1.28% | 9.4만 |
|---|
| 2026.07.14 | ₩63,655 | ₩64,589 | ₩63,655 | ₩64,362 | +1.11% | 1.2만 |
|---|
| 2026.07.13 | ₩64,482 | ₩65,216 | ₩64,455 | ₩64,616 | +0.21% | 1.8만 |
|---|
| 2026.07.10 | ₩64,882 | ₩65,109 | ₩64,215 | ₩64,375 | -0.78% | 1.7만 |
|---|
| 2026.07.09 | ₩62,307 | ₩64,122 | ₩62,227 | ₩64,122 | +2.91% | 2.9만 |
|---|
| 2026.07.08 | ₩63,815 | ₩63,815 | ₩62,867 | ₩63,455 | -0.56% | 1.3만 |
|---|
| 2026.07.07 | ₩64,255 | ₩64,535 | ₩64,015 | ₩64,068 | -0.29% | 2.6만 |
|---|
| 2026.07.06 | ₩63,201 | ₩63,668 | ₩62,854 | ₩63,508 | +0.49% | 4.6만 |
|---|
| 2026.07.02 | ₩62,681 | ₩63,414 | ₩62,681 | ₩63,361 | +1.09% | 4.4만 |
|---|
| 2026.07.01 | ₩61,800 | ₩63,214 | ₩61,733 | ₩62,681 | +1.43% | 5.9만 |
|---|
| 2026.06.30 | ₩60,652 | ₩60,972 | ₩60,492 | ₩60,826 | +0.29% | 5.4만 |
|---|
| 2026.06.29 | ₩60,986 | ₩61,733 | ₩60,946 | ₩61,026 | +0.07% | 3.7만 |
|---|
| 2026.06.26 | ₩58,624 | ₩60,479 | ₩58,624 | ₩60,425 | +3.07% | 3.4만 |
|---|
| 2026.06.25 | ₩59,865 | ₩59,865 | ₩58,584 | ₩58,610 | -2.10% | 3.7만 |
|---|
| 2026.06.24 | ₩59,691 | ₩61,333 | ₩59,691 | ₩60,212 | +0.87% | 3.7만 |
|---|
| 2026.06.23 | ₩59,464 | ₩60,225 | ₩59,464 | ₩59,745 | +0.47% | 3.7만 |
|---|
| 2026.06.22 | ₩60,465 | ₩61,119 | ₩59,598 | ₩59,718 | -1.24% | 6만 |
|---|
| 2026.06.18 | ₩60,866 | ₩61,333 | ₩60,305 | ₩61,306 | +0.72% | 3.8만 |
|---|
| 2026.06.17 | ₩62,173 | ₩62,173 | ₩60,559 | ₩60,599 | -2.53% | 3.8만 |
|---|
| 2026.06.16 | ₩62,240 | ₩62,640 | ₩62,160 | ₩62,534 | +0.47% | 2.8만 |
|---|
| 2026.06.15 | ₩61,586 | ₩62,934 | ₩61,586 | ₩62,347 | +1.24% | 2.3만 |
|---|
| 2026.06.12 | ₩61,226 | ₩61,226 | ₩59,931 | ₩60,679 | -0.89% | 2.7만 |
|---|
| 2026.06.11 | ₩60,705 | ₩61,133 | ₩59,705 | ₩61,133 | +0.70% | 6.2만 |
|---|
| 2026.06.10 | ₩61,373 | ₩61,947 | ₩60,879 | ₩60,879 | -0.80% | 3.8만 |
|---|
| 2026.06.09 | ₩62,547 | ₩63,268 | ₩61,159 | ₩61,987 | -0.90% | 4.6만 |
|---|
| 2026.06.08 | ₩62,947 | ₩63,174 | ₩62,467 | ₩62,494 | -0.72% | 9.6만 |
|---|
| 2026.06.05 | ₩64,455 | ₩64,495 | ₩62,761 | ₩63,054 | -2.17% | 4.2만 |
|---|
| 2026.06.04 | ₩64,509 | ₩65,203 | ₩64,469 | ₩64,549 | +0.06% | 4.7만 |
|---|
| 2026.06.03 | ₩64,629 | ₩64,629 | ₩63,695 | ₩63,935 | -1.07% | 4.8만 |
|---|
| 2026.06.02 | ₩65,470 | ₩65,470 | ₩64,869 | ₩65,109 | -0.55% | 4만 |
|---|
| 2026.06.01 | ₩65,990 | ₩66,897 | ₩65,843 | ₩66,577 | +0.89% | 7.1만 |
|---|
| 2026.05.29 | ₩65,149 | ₩65,950 | ₩65,149 | ₩65,710 | +0.86% | 4.8만 |
|---|
| 2026.05.28 | ₩64,469 | ₩65,243 | ₩64,349 | ₩65,136 | +1.03% | 4.5만 |
|---|
| 2026.05.27 | ₩63,775 | ₩64,962 | ₩63,775 | ₩64,562 | +1.23% | 5.5만 |
|---|
| 2026.05.26 | ₩64,242 | ₩64,549 | ₩64,002 | ₩64,082 | -0.25% | 5만 |
|---|
| 2026.05.22 | ₩64,429 | ₩65,016 | ₩64,202 | ₩64,282 | -0.23% | 4.9만 |
|---|
| 2026.05.21 | ₩63,681 | ₩64,575 | ₩63,081 | ₩64,202 | +0.82% | 3.8만 |
|---|
| 2026.05.20 | ₩63,548 | ₩64,389 | ₩63,121 | ₩64,389 | +1.32% | 5.3만 |
|---|
| 2026.05.19 | ₩64,429 | ₩65,043 | ₩63,775 | ₩63,855 | -0.89% | 4.4만 |
|---|
| 2026.05.18 | ₩63,855 | ₩65,056 | ₩63,815 | ₩64,589 | +1.15% | 6.9만 |
|---|
| 2026.05.15 | ₩63,735 | ₩64,469 | ₩63,641 | ₩64,122 | +0.61% | 4.3만 |
|---|
| 2026.05.14 | ₩63,748 | ₩64,349 | ₩63,428 | ₩64,015 | +0.42% | 3.5만 |
|---|
| 2026.05.13 | ₩63,388 | ₩64,122 | ₩63,161 | ₩63,962 | +0.91% | 4.6만 |
|---|
| 2026.05.12 | ₩64,028 | ₩64,135 | ₩63,641 | ₩63,895 | -0.21% | 8.5만 |
|---|
| 2026.05.11 | ₩64,696 | ₩64,736 | ₩64,015 | ₩64,082 | -0.95% | 6만 |
|---|
| 2026.05.08 | ₩65,376 | ₩65,376 | ₩64,922 | ₩65,283 | -0.14% | 5.2만 |
|---|
| 2026.05.07 | ₩65,937 | ₩66,417 | ₩65,656 | ₩65,870 | -0.10% | 4.1만 |
|---|
| 2026.05.06 | ₩65,176 | ₩65,830 | ₩65,043 | ₩65,550 | +0.57% | 7.3만 |
|---|
| 2026.05.05 | ₩65,349 | ₩65,349 | ₩64,656 | ₩64,816 | -0.82% | 3.7만 |
|---|
| 2026.05.04 | ₩65,336 | ₩66,030 | ₩65,256 | ₩65,456 | +0.18% | 3.5만 |
|---|
| 2026.05.01 | ₩64,962 | ₩65,696 | ₩64,962 | ₩65,403 | +0.68% | 3.1만 |
|---|
| 2026.04.30 | ₩64,322 | ₩64,722 | ₩63,414 | ₩64,535 | +0.33% | 6.6만 |
|---|
| 2026.04.29 | ₩63,882 | ₩64,589 | ₩63,882 | ₩64,482 | +0.94% | 3.2만 |
|---|
| 2026.04.28 | ₩64,669 | ₩64,802 | ₩64,455 | ₩64,535 | -0.21% | 2.7만 |
|---|
| 2026.04.27 | ₩64,802 | ₩65,510 | ₩64,802 | ₩65,003 | +0.31% | 3.7만 |
|---|
| 2026.04.24 | ₩64,509 | ₩65,243 | ₩64,362 | ₩65,229 | +1.12% | 3.4만 |
|---|
| 2026.04.23 | ₩65,243 | ₩65,243 | ₩63,615 | ₩64,309 | -1.43% | 5.9만 |
|---|
| 2026.04.22 | ₩66,030 | ₩66,190 | ₩65,777 | ₩66,030 | 0.00% | 3.5만 |
|---|
| 2026.04.21 | ₩66,404 | ₩66,831 | ₩65,403 | ₩65,470 | -1.41% | 3.5만 |
|---|
| 2026.04.20 | ₩65,777 | ₩66,230 | ₩65,670 | ₩66,217 | +0.67% | 2.6만 |
|---|
| 2026.04.17 | ₩65,950 | ₩66,617 | ₩65,950 | ₩66,150 | +0.30% | 4.7만 |
|---|
| 2026.04.16 | ₩65,683 | ₩65,710 | ₩64,962 | ₩65,403 | -0.43% | 7.2만 |
|---|
| 2026.04.15 | ₩63,495 | ₩65,256 | ₩63,414 | ₩65,123 | +2.56% | 12.6만 |
|---|
| 2026.04.14 | ₩62,494 | ₩63,481 | ₩62,494 | ₩63,201 | +1.13% | 8.1만 |
|---|
| 2026.04.13 | ₩60,372 | ₩61,987 | ₩60,372 | ₩61,973 | +2.65% | 6.2만 |
|---|
| 2026.04.10 | ₩61,186 | ₩61,186 | ₩60,238 | ₩60,572 | -1.00% | 2.6만 |
|---|
| 2026.04.09 | ₩61,199 | ₩61,199 | ₩60,278 | ₩61,026 | -0.28% | 2.3만 |
|---|
| 2026.04.08 | ₩62,387 | ₩62,387 | ₩61,066 | ₩61,239 | -1.84% | 4.6만 |
|---|
| 2026.04.07 | ₩60,078 | ₩60,145 | ₩59,358 | ₩60,092 | +0.02% | 5.3만 |
|---|
| 2026.04.06 | ₩60,078 | ₩60,532 | ₩60,078 | ₩60,385 | +0.51% | 9.8만 |
|---|
| 2026.04.02 | ₩58,917 | ₩60,158 | ₩58,584 | ₩60,078 | +1.97% | 3.2만 |
|---|
| 2026.04.01 | ₩60,012 | ₩60,318 | ₩59,398 | ₩59,745 | -0.44% | 13.1만 |
|---|
| 2026.03.31 | ₩58,317 | ₩59,811 | ₩58,277 | ₩59,691 | +2.36% | 2.1만 |
|---|
| 2026.03.30 | ₩57,730 | ₩58,223 | ₩57,356 | ₩57,636 | -0.16% | 6만 |
|---|
| 2026.03.27 | ₩58,343 | ₩58,343 | ₩57,116 | ₩57,249 | -1.88% | 2.6만 |
|---|
| 2026.03.26 | ₩59,131 | ₩60,065 | ₩58,797 | ₩58,851 | -0.47% | 2.7만 |
|---|
| 2026.03.25 | ₩60,345 | ₩60,732 | ₩59,344 | ₩59,811 | -0.88% | 4.7만 |
|---|
| 2026.03.24 | ₩60,532 | ₩60,532 | ₩59,464 | ₩59,478 | -1.74% | 2.2만 |
|---|
| 2026.03.23 | ₩60,999 | ₩61,626 | ₩60,852 | ₩61,186 | +0.31% | 11.9만 |
|---|
| 2026.03.20 | ₩60,826 | ₩60,826 | ₩59,931 | ₩60,278 | -0.90% | 4.5만 |
|---|
| 2026.03.19 | ₩61,239 | ₩61,733 | ₩60,772 | ₩61,146 | -0.15% | 5.3만 |
|---|
| 2026.03.18 | ₩62,520 | ₩62,841 | ₩61,866 | ₩61,893 | -1.00% | 1.7만 |
|---|
| 2026.03.17 | ₩62,520 | ₩63,308 | ₩62,520 | ₩62,841 | +0.51% | 3.1만 |
|---|
| 2026.03.16 | ₩61,853 | ₩62,387 | ₩61,853 | ₩62,280 | +0.69% | 7.1만 |
|---|
| 2026.03.13 | ₩61,960 | ₩62,374 | ₩61,159 | ₩61,319 | -1.03% | 6.9만 |
|---|
| 2026.03.12 | ₩62,614 | ₩63,134 | ₩61,960 | ₩61,973 | -1.02% | 4.8만 |
|---|
| 2026.03.11 | ₩63,361 | ₩63,882 | ₩62,707 | ₩63,161 | -0.32% | 2.8만 |
|---|
| 2026.03.10 | ₩63,748 | ₩63,788 | ₩63,014 | ₩63,254 | -0.77% | 4.9만 |
|---|
| 2026.03.09 | ₩62,934 | ₩63,935 | ₩62,387 | ₩63,815 | +1.40% | 4.1만 |
|---|
| 2026.03.06 | ₩63,561 | ₩64,055 | ₩63,188 | ₩63,828 | +0.42% | 13.2만 |
|---|
| 2026.03.05 | ₩63,922 | ₩64,762 | ₩63,922 | ₩64,469 | +0.86% | 22만 |
|---|
| 2026.03.04 | ₩63,108 | ₩64,055 | ₩63,014 | ₩63,775 | +1.06% | 15.1만 |
|---|
| 2026.03.03 | ₩61,493 | ₩63,174 | ₩61,279 | ₩62,907 | +2.30% | 12.3만 |
|---|
| 2026.03.02 | ₩61,733 | ₩63,148 | ₩61,733 | ₩62,987 | +2.03% | 5.7만 |
|---|
| 2026.02.27 | ₩62,547 | ₩63,134 | ₩62,494 | ₩63,108 | +0.90% | 13.1만 |
|---|
| 2026.02.26 | ₩62,774 | ₩63,321 | ₩62,707 | ₩63,321 | +0.87% | 10.8만 |
|---|
| 2026.02.25 | ₩61,947 | ₩62,721 | ₩61,826 | ₩62,707 | +1.23% | 4.1만 |
|---|
| 2026.02.24 | ₩60,812 | ₩62,080 | ₩60,812 | ₩61,907 | +1.80% | 7.3만 |
|---|
| 2026.02.23 | ₩62,294 | ₩62,294 | ₩60,826 | ₩60,999 | -2.08% | 19.4만 |
|---|
| 2026.02.20 | ₩61,680 | ₩63,094 | ₩61,680 | ₩62,721 | +1.69% | 15만 |
|---|
| 2026.02.19 | ₩62,160 | ₩62,347 | ₩61,813 | ₩62,067 | -0.15% | 8.2만 |
|---|
| 2026.02.18 | ₩61,439 | ₩62,534 | ₩61,439 | ₩62,374 | +1.52% | 18.2만 |
|---|
| 2026.02.17 | ₩61,186 | ₩61,693 | ₩60,425 | ₩61,306 | +0.20% | 22.6만 |
|---|
| 2026.02.13 | ₩61,106 | ₩61,666 | ₩60,946 | ₩61,239 | +0.22% | 7.5만 |
|---|
| 2026.02.12 | ₩63,134 | ₩63,134 | ₩60,986 | ₩61,279 | -2.94% | 7.9만 |
|---|
| 2026.02.11 | ₩64,802 | ₩64,802 | ₩62,774 | ₩63,108 | -2.62% | 19.1만 |
|---|
| 2026.02.10 | ₩64,429 | ₩65,296 | ₩64,415 | ₩64,415 | -0.02% | 15.2만 |
|---|
| 2026.02.09 | ₩63,601 | ₩64,269 | ₩63,308 | ₩64,095 | +0.78% | 32.7만 |
|---|
| 2026.02.06 | ₩63,575 | ₩63,975 | ₩62,694 | ₩63,628 | +0.08% | 11.7만 |
|---|
| 2026.02.05 | ₩64,135 | ₩64,696 | ₩63,561 | ₩63,695 | -0.69% | 11.1만 |
|---|
| 2026.02.04 | ₩65,817 | ₩65,817 | ₩64,535 | ₩65,123 | -1.05% | 15.6만 |
|---|
| 2026.02.03 | ₩68,352 | ₩68,352 | ₩65,616 | ₩66,030 | -3.40% | 10만 |
|---|
| 2026.02.02 | ₩68,205 | ₩69,059 | ₩68,205 | ₩68,699 | +0.72% | 12.5만 |
|---|
| 2026.01.30 | ₩69,233 | ₩69,446 | ₩68,352 | ₩68,486 | -1.08% | 8.8만 |
|---|
| 2026.01.29 | ₩70,087 | ₩70,087 | ₩68,526 | ₩69,727 | -0.51% | 11.4만 |
|---|
| 2026.01.28 | ₩70,461 | ₩70,808 | ₩69,967 | ₩70,074 | -0.55% | 9.3만 |
|---|
| 2026.01.27 | ₩70,327 | ₩70,380 | ₩69,967 | ₩70,287 | -0.06% | 14.7만 |
|---|
| 2026.01.26 | ₩69,620 | ₩70,421 | ₩69,620 | ₩70,074 | +0.65% | 110.3만 |
|---|
| 2026.01.23 | ₩69,206 | ₩69,860 | ₩69,179 | ₩69,553 | +0.50% | 3만 |
|---|
| 2026.01.22 | ₩69,260 | ₩69,460 | ₩69,126 | ₩69,300 | +0.06% | 7.1만 |
|---|
| 2026.01.21 | ₩68,245 | ₩68,806 | ₩67,832 | ₩68,432 | +0.27% | 11.6만 |
|---|
| 2026.01.20 | ₩68,459 | ₩69,019 | ₩68,099 | ₩68,179 | -0.41% | 6.6만 |
|---|
| 2026.01.16 | ₩70,527 | ₩70,527 | ₩69,793 | ₩69,833 | -0.98% | 4만 |
|---|
| 2026.01.15 | ₩71,101 | ₩71,101 | ₩70,247 | ₩70,367 | -1.03% | 5.7만 |
|---|
| 2026.01.14 | ₩71,501 | ₩71,501 | ₩70,274 | ₩70,781 | -1.01% | 3만 |
|---|
| 2026.01.13 | ₩72,209 | ₩72,636 | ₩71,501 | ₩71,888 | -0.44% | 5.8만 |
|---|
| 2026.01.12 | ₩72,155 | ₩72,622 | ₩72,022 | ₩72,409 | +0.35% | 2.9만 |
|---|
| 2026.01.09 | ₩72,529 | ₩72,596 | ₩71,822 | ₩72,436 | -0.13% | 4.5만 |
|---|
| 2026.01.08 | ₩72,542 | ₩72,716 | ₩72,075 | ₩72,676 | +0.18% | 7.7만 |
|---|
| 2026.01.07 | ₩72,689 | ₩73,236 | ₩72,462 | ₩72,756 | +0.09% | 6.2만 |
|---|
| 2026.01.06 | ₩72,182 | ₩72,743 | ₩72,182 | ₩72,743 | +0.78% | 3.3만 |
|---|
| 2026.01.05 | ₩71,421 | ₩72,689 | ₩71,421 | ₩72,275 | +1.20% | 4.4만 |
|---|
| 2026.01.02 | ₩72,396 | ₩72,396 | ₩71,021 | ₩71,261 | -1.57% | 2.6만 |
|---|
| 2025.12.31 | ₩72,329 | ₩72,329 | ₩71,982 | ₩71,995 | -0.46% | 3만 |
|---|
| 2025.12.30 | ₩72,436 | ₩72,783 | ₩72,436 | ₩72,502 | +0.09% | 1.5만 |
|---|
| 2025.12.29 | ₩72,289 | ₩72,702 | ₩72,289 | ₩72,582 | +0.41% | 3.9만 |
|---|
| 2025.12.26 | ₩72,582 | ₩72,809 | ₩72,569 | ₩72,743 | +0.22% | 3.7만 |
|---|
| 2025.12.24 | ₩72,275 | ₩72,769 | ₩72,275 | ₩72,662 | +0.54% | 1.4만 |
|---|
| 2025.12.23 | ₩72,182 | ₩72,449 | ₩72,062 | ₩72,436 | +0.35% | 1.9만 |
|---|
| 2025.12.22 | ₩72,382 | ₩72,489 | ₩72,235 | ₩72,369 | -0.02% | 1.3만 |
|---|
| 2025.12.19 | ₩71,755 | ₩72,222 | ₩71,755 | ₩72,035 | +0.39% | 2.1만 |
|---|
| 2025.12.18 | ₩71,515 | ₩72,129 | ₩71,421 | ₩71,622 | +0.15% | 3.7만 |
|---|
| 2025.12.17 | ₩71,875 | ₩72,049 | ₩70,848 | ₩70,848 | -1.43% | 3만 |
|---|
| 2025.12.16 | ₩71,061 | ₩71,688 | ₩71,061 | ₩71,608 | +0.77% | 5.8만 |
|---|
| 2025.12.15 | ₩72,476 | ₩72,476 | ₩71,288 | ₩71,435 | -1.44% | 2.8만 |
|---|
| 2025.12.12 | ₩72,769 | ₩72,983 | ₩72,089 | ₩72,382 | -0.53% | 3.3만 |
|---|
| 2025.12.11 | ₩72,542 | ₩72,929 | ₩72,462 | ₩72,783 | +0.33% | 4.8만 |
|---|
| 2025.12.10 | ₩72,662 | ₩73,089 | ₩72,342 | ₩72,849 | +0.26% | 2.9만 |
|---|
| 2025.12.09 | ₩72,502 | ₩73,023 | ₩72,502 | ₩72,876 | +0.52% | 2.3만 |
|---|
| 2025.12.08 | ₩73,143 | ₩73,210 | ₩72,436 | ₩72,729 | -0.57% | 2만 |
|---|
| 2025.12.05 | ₩72,689 | ₩73,436 | ₩72,689 | ₩73,089 | +0.55% | 1.9만 |
|---|
| 2025.12.04 | ₩72,796 | ₩72,796 | ₩72,075 | ₩72,569 | -0.31% | 2.2만 |
|---|
| 2025.12.03 | ₩72,222 | ₩72,609 | ₩72,222 | ₩72,422 | +0.28% | 1.3만 |
|---|
| 2025.12.02 | ₩72,169 | ₩72,769 | ₩72,009 | ₩72,569 | +0.55% | 3만 |
|---|
| 2025.12.01 | ₩71,702 | ₩72,249 | ₩71,635 | ₩71,942 | +0.34% | 2만 |
|---|
| 2025.11.28 | ₩71,795 | ₩72,209 | ₩71,795 | ₩72,209 | +0.58% | 9.2천 |
|---|
| 2025.11.26 | ₩71,622 | ₩71,848 | ₩71,515 | ₩71,541 | -0.11% | 2.6만 |
|---|
| 2025.11.25 | ₩70,794 | ₩71,501 | ₩70,727 | ₩71,421 | +0.89% | 4.6만 |
|---|
| 2025.11.24 | ₩69,673 | ₩70,581 | ₩69,673 | ₩70,514 | +1.21% | 4.2만 |
|---|
| 2025.11.21 | ₩68,299 | ₩69,553 | ₩68,165 | ₩69,006 | +1.04% | 3만 |
|---|
| 2025.11.20 | ₩70,941 | ₩70,941 | ₩68,058 | ₩68,085 | -4.03% | 11.7만 |
|---|
| 2025.11.19 | ₩70,327 | ₩70,727 | ₩69,580 | ₩69,833 | -0.70% | 2.6만 |
|---|
| 2025.11.18 | ₩70,194 | ₩70,674 | ₩69,633 | ₩70,287 | +0.13% | 7.7만 |
|---|
| 2025.11.17 | ₩71,328 | ₩71,728 | ₩70,367 | ₩70,687 | -0.90% | 3.1만 |
|---|
| 2025.11.14 | ₩70,754 | ₩71,942 | ₩70,701 | ₩71,328 | +0.81% | 2.3만 |
|---|
| 2025.11.13 | ₩72,876 | ₩72,929 | ₩71,608 | ₩71,675 | -1.65% | 2만 |
|---|
| 2025.11.12 | ₩73,783 | ₩73,783 | ₩73,009 | ₩73,263 | -0.71% | 4.5만 |
|---|
| 2025.11.11 | ₩72,983 | ₩73,650 | ₩72,983 | ₩73,530 | +0.75% | 2.3만 |
|---|
| 2025.11.10 | ₩73,023 | ₩73,316 | ₩72,596 | ₩73,236 | +0.29% | 6.3만 |
|---|
| 2025.11.07 | ₩71,595 | ₩72,062 | ₩70,954 | ₩72,062 | +0.65% | 8.4만 |
|---|
| 2025.11.06 | ₩73,196 | ₩73,196 | ₩71,835 | ₩71,915 | -1.75% | 3만 |
|---|
| 2025.11.05 | ₩73,316 | ₩73,650 | ₩72,983 | ₩73,436 | +0.16% | 1.3만 |
|---|
| 2025.11.04 | ₩73,303 | ₩74,157 | ₩73,250 | ₩73,330 | +0.04% | 8.9만 |
|---|
| 2025.11.03 | ₩75,358 | ₩75,358 | ₩74,477 | ₩74,771 | -0.78% | 1.8만 |
|---|
| 2025.10.31 | ₩75,011 | ₩75,225 | ₩74,771 | ₩74,891 | -0.16% | 1.1만 |
|---|
| 2025.10.30 | ₩74,744 | ₩75,251 | ₩74,304 | ₩74,304 | -0.59% | 4.3만 |
|---|
| 2025.10.29 | ₩76,012 | ₩76,012 | ₩75,371 | ₩75,758 | -0.33% | 9만 |
|---|
| 2025.10.28 | ₩76,199 | ₩76,359 | ₩75,985 | ₩75,985 | -0.28% | 6.4만 |
|---|
| 2025.10.27 | ₩75,638 | ₩75,945 | ₩75,452 | ₩75,919 | +0.37% | 2.3만 |
|---|
| 2025.10.24 | ₩74,637 | ₩74,878 | ₩74,544 | ₩74,571 | -0.09% | 2.1만 |
|---|
| 2025.10.23 | ₩73,757 | ₩74,117 | ₩73,730 | ₩73,984 | +0.31% | 1.2만 |
|---|
| 2025.10.22 | ₩74,290 | ₩74,304 | ₩73,063 | ₩73,530 | -1.02% | 3.1만 |
|---|
| 2025.10.21 | ₩74,504 | ₩74,811 | ₩74,397 | ₩74,718 | +0.29% | 4.2만 |
|---|
| 2025.10.20 | ₩73,170 | ₩74,464 | ₩73,170 | ₩74,357 | +1.62% | 3만 |
|---|
| 2025.10.17 | ₩72,089 | ₩72,943 | ₩72,089 | ₩72,729 | +0.89% | 3.8만 |
|---|
| 2025.10.16 | ₩73,423 | ₩73,703 | ₩72,115 | ₩72,409 | -1.38% | 3.7만 |
|---|
| 2025.10.15 | ₩73,530 | ₩73,944 | ₩72,783 | ₩72,943 | -0.80% | 5.1만 |
|---|
| 2025.10.14 | ₩72,342 | ₩73,517 | ₩71,888 | ₩73,023 | +0.94% | 7.9만 |
|---|
| 2025.10.13 | ₩73,076 | ₩73,356 | ₩72,756 | ₩73,290 | +0.29% | 5.3만 |
|---|
| 2025.10.10 | ₩74,557 | ₩74,891 | ₩72,182 | ₩72,249 | -3.10% | 6.9만 |
|---|