시장 데이터를 불러오는 중
전체 종목
Invesco Top QQQ ETF 과거 주가
Invesco Top QQQ ETF · QBIG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Top QQQ ETF · QBIG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩57,762 | ₩57,762 | ₩57,733 | ₩57,733 | -0.05% | 2.2천 |
| 2026.10.08 | ₩58,050 | ₩58,050 | ₩57,118 | ₩57,322 | -1.25% | 2.5천 |
| 2026.10.07 | ₩57,741 | ₩58,122 | ₩57,741 | ₩58,122 | +0.66% | 400 |
| 2026.10.06 | ₩58,170 | ₩58,170 | ₩57,916 | ₩57,971 | -0.34% | 2.5천 |
| 2026.10.05 | ₩57,138 | ₩57,768 | ₩57,138 | ₩57,534 | +0.69% | 1.1천 |
| 2026.10.02 | ₩56,576 | ₩56,964 | ₩56,576 | ₩56,900 | +0.57% | 600 |
| 2026.10.01 | ₩56,522 | ₩56,522 | ₩55,879 | ₩56,001 | -0.92% | 800 |
| 2026.09.30 | ₩56,080 | ₩56,777 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,310 |
| +0.41% |
| 700 |
| 2026.09.29 | ₩55,986 | ₩56,029 | ₩55,758 | ₩55,819 | -0.30% | 1.9천 |
|---|
| 2026.09.28 | ₩56,623 | ₩56,629 | ₩56,174 | ₩56,282 | -0.60% | 1.8천 |
|---|
| 2026.09.25 | ₩56,616 | ₩56,656 | ₩56,482 | ₩56,593 | -0.04% | 2.6천 |
|---|
| 2026.09.24 | ₩55,946 | ₩56,160 | ₩55,946 | ₩56,093 | +0.26% | 4.9천 |
|---|
| 2026.09.23 | ₩56,034 | ₩56,155 | ₩56,026 | ₩56,155 | +0.22% | 1.8천 |
|---|
| 2026.09.22 | ₩57,045 | ₩57,165 | ₩56,991 | ₩56,991 | -0.09% | 700 |
|---|
| 2026.09.21 | ₩56,241 | ₩57,051 | ₩56,241 | ₩57,051 | +1.44% | 2만 |
|---|
| 2026.09.18 | ₩55,772 | ₩56,018 | ₩55,772 | ₩56,018 | +0.44% | 1.5천 |
|---|
| 2026.09.17 | ₩55,638 | ₩55,804 | ₩55,611 | ₩55,804 | +0.30% | 1.6천 |
|---|
| 2026.09.16 | ₩55,075 | ₩55,075 | ₩54,755 | ₩54,755 | -0.58% | 400 |
|---|
| 2026.09.15 | ₩55,329 | ₩55,329 | ₩54,835 | ₩54,835 | -0.89% | 500 |
|---|
| 2026.09.14 | ₩55,437 | ₩55,437 | ₩55,366 | ₩55,366 | -0.13% | 800 |
|---|
| 2026.09.11 | ₩55,437 | ₩55,839 | ₩55,437 | ₩55,658 | +0.40% | 3.3천 |
|---|
| 2026.09.10 | ₩54,747 | ₩55,075 | ₩54,606 | ₩55,075 | +0.60% | 3.7천 |
|---|
| 2026.09.09 | ₩55,108 | ₩55,135 | ₩54,767 | ₩55,002 | -0.19% | 1만 |
|---|
| 2026.09.08 | ₩55,490 | ₩55,530 | ₩55,383 | ₩55,526 | +0.07% | 9천 |
|---|
| 2026.09.04 | ₩56,455 | ₩56,455 | ₩55,765 | ₩55,780 | -1.20% | 2.9천 |
|---|
| 2026.09.03 | ₩55,718 | ₩56,562 | ₩55,718 | ₩56,489 | +1.38% | 2.2천 |
|---|
| 2026.09.02 | ₩55,597 | ₩55,597 | ₩55,548 | ₩55,548 | -0.09% | 800 |
|---|
| 2026.09.01 | ₩55,008 | ₩55,201 | ₩55,008 | ₩55,201 | +0.35% | 1천 |
|---|
| 2026.08.31 | ₩55,383 | ₩55,627 | ₩55,383 | ₩55,627 | +0.44% | 1.9천 |
|---|
| 2026.08.28 | ₩56,033 | ₩56,033 | ₩55,781 | ₩55,781 | -0.45% | 1천 |
|---|
| 2026.08.27 | ₩54,887 | ₩55,717 | ₩54,887 | ₩55,717 | +1.51% | 800 |
|---|
| 2026.08.26 | ₩54,351 | ₩54,432 | ₩54,264 | ₩54,357 | +0.01% | 6.4천 |
|---|
| 2026.08.25 | ₩54,378 | ₩54,575 | ₩54,378 | ₩54,575 | +0.36% | 800 |
|---|
| 2026.08.24 | ₩54,361 | ₩54,361 | ₩54,361 | ₩54,361 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩54,686 | ₩54,702 | ₩54,539 | ₩54,702 | +0.03% | 1.9만 |
|---|
| 2026.08.20 | ₩54,860 | ₩55,015 | ₩54,445 | ₩54,474 | -0.70% | 2.7천 |
|---|
| 2026.08.19 | ₩54,592 | ₩55,276 | ₩54,566 | ₩55,029 | +0.80% | 5.6천 |
|---|
| 2026.08.18 | ₩54,834 | ₩54,863 | ₩54,539 | ₩54,777 | -0.10% | 4.2천 |
|---|
| 2026.08.17 | ₩55,329 | ₩55,329 | ₩55,088 | ₩55,098 | -0.42% | 8천 |
|---|
| 2026.08.14 | ₩55,865 | ₩55,879 | ₩55,469 | ₩55,469 | -0.71% | 6.1천 |
|---|
| 2026.08.13 | ₩55,731 | ₩55,839 | ₩55,691 | ₩55,802 | +0.13% | 3.7천 |
|---|
| 2026.08.12 | ₩55,798 | ₩55,798 | ₩55,323 | ₩55,343 | -0.82% | 3.8천 |
|---|
| 2026.08.11 | ₩56,401 | ₩56,401 | ₩55,490 | ₩55,506 | -1.59% | 2.1천 |
|---|
| 2026.08.10 | ₩56,428 | ₩56,428 | ₩56,053 | ₩56,180 | -0.44% | 900 |
|---|
| 2026.08.07 | ₩56,616 | ₩56,683 | ₩56,543 | ₩56,543 | -0.13% | 700 |
|---|
| 2026.08.06 | ₩55,959 | ₩56,053 | ₩55,932 | ₩56,053 | +0.17% | 1.5천 |
|---|
| 2026.08.05 | ₩56,602 | ₩56,616 | ₩55,986 | ₩55,994 | -1.07% | 1.6천 |
|---|
| 2026.08.04 | ₩55,839 | ₩56,254 | ₩55,758 | ₩56,127 | +0.52% | 9천 |
|---|
| 2026.08.03 | ₩54,324 | ₩55,276 | ₩54,311 | ₩55,221 | +1.65% | 1.9천 |
|---|
| 2026.07.31 | ₩52,703 | ₩53,930 | ₩52,703 | ₩53,930 | +2.33% | 7.8천 |
|---|
| 2026.07.30 | ₩51,738 | ₩52,519 | ₩51,738 | ₩52,519 | +1.51% | 700 |
|---|
| 2026.07.29 | ₩51,738 | ₩51,995 | ₩50,903 | ₩50,903 | -1.61% | 700 |
|---|
| 2026.07.28 | ₩51,524 | ₩51,746 | ₩51,524 | ₩51,746 | +0.43% | 900 |
|---|
| 2026.07.27 | ₩51,926 | ₩52,113 | ₩51,296 | ₩51,383 | -1.05% | 1.1만 |
|---|
| 2026.07.24 | ₩51,470 | ₩51,899 | ₩51,376 | ₩51,518 | +0.09% | 1.7만 |
|---|
| 2026.07.23 | ₩52,368 | ₩52,368 | ₩51,061 | ₩51,249 | -2.14% | 3.2만 |
|---|
| 2026.07.22 | ₩53,587 | ₩53,855 | ₩53,587 | ₩53,715 | +0.24% | 1.6만 |
|---|
| 2026.07.21 | ₩53,842 | ₩53,842 | ₩53,520 | ₩53,712 | -0.24% | 1.8만 |
|---|
| 2026.07.20 | ₩53,762 | ₩53,788 | ₩53,360 | ₩53,429 | -0.62% | 5.9천 |
|---|
| 2026.07.17 | ₩53,480 | ₩53,574 | ₩53,226 | ₩53,381 | -0.19% | 1.2만 |
|---|
| 2026.07.16 | ₩54,941 | ₩54,941 | ₩54,123 | ₩54,154 | -1.43% | 1.1천 |
|---|
| 2026.07.15 | ₩54,056 | ₩54,982 | ₩54,056 | ₩54,982 | +1.71% | 2.5천 |
|---|
| 2026.07.14 | ₩53,275 | ₩54,003 | ₩53,275 | ₩53,945 | +1.26% | 2.4천 |
|---|
| 2026.07.13 | ₩53,822 | ₩53,822 | ₩53,279 | ₩53,318 | -0.94% | 2.2천 |
|---|
| 2026.07.10 | ₩54,031 | ₩54,048 | ₩54,031 | ₩54,048 | +0.03% | 400 |
|---|
| 2026.07.09 | ₩52,958 | ₩53,637 | ₩52,489 | ₩53,637 | +1.28% | 5.5천 |
|---|
| 2026.07.08 | ₩52,971 | ₩53,345 | ₩52,703 | ₩53,345 | +0.71% | 2.6천 |
|---|
| 2026.07.07 | ₩53,078 | ₩53,333 | ₩52,891 | ₩52,964 | -0.21% | 3.5천 |
|---|
| 2026.07.06 | ₩52,623 | ₩53,413 | ₩52,596 | ₩53,246 | +1.18% | 6.5천 |
|---|
| 2026.07.02 | ₩52,757 | ₩52,757 | ₩51,919 | ₩52,249 | -0.96% | 3.1천 |
|---|
| 2026.07.01 | ₩52,314 | ₩52,596 | ₩52,314 | ₩52,514 | +0.38% | 8.1천 |
|---|
| 2026.06.30 | ₩51,309 | ₩52,226 | ₩51,309 | ₩52,226 | +1.79% | 2.4천 |
|---|
| 2026.06.29 | ₩50,680 | ₩51,417 | ₩50,680 | ₩51,411 | +1.44% | 7.3천 |
|---|
| 2026.06.26 | ₩50,050 | ₩50,397 | ₩50,050 | ₩50,284 | +0.47% | 3.9천 |
|---|
| 2026.06.25 | ₩50,921 | ₩50,921 | ₩49,695 | ₩49,849 | -2.11% | 9.9천 |
|---|
| 2026.06.24 | ₩51,792 | ₩51,792 | ₩51,015 | ₩51,060 | -1.41% | 1.3만 |
|---|
| 2026.06.23 | ₩51,872 | ₩52,013 | ₩51,504 | ₩51,504 | -0.71% | 3.5천 |
|---|
| 2026.06.22 | ₩53,333 | ₩53,480 | ₩52,462 | ₩52,490 | -1.58% | 2.7천 |
|---|
| 2026.06.18 | ₩53,051 | ₩53,782 | ₩52,909 | ₩53,782 | +1.38% | 6.6천 |
|---|
| 2026.06.17 | ₩53,239 | ₩53,360 | ₩52,738 | ₩52,738 | -0.94% | 3.6천 |
|---|
| 2026.06.16 | ₩53,628 | ₩53,762 | ₩53,614 | ₩53,624 | -0.01% | 8.2천 |
|---|
| 2026.06.15 | ₩53,695 | ₩54,298 | ₩53,695 | ₩54,051 | +0.66% | 1.5만 |
|---|
| 2026.06.12 | ₩52,596 | ₩53,065 | ₩52,308 | ₩52,790 | +0.37% | 1.8만 |
|---|
| 2026.06.11 | ₩52,234 | ₩52,917 | ₩51,725 | ₩52,903 | +1.28% | 1.1만 |
|---|
| 2026.06.10 | ₩53,078 | ₩53,078 | ₩52,107 | ₩52,107 | -1.83% | 2.9천 |
|---|
| 2026.06.09 | ₩54,338 | ₩54,338 | ₩52,911 | ₩53,333 | -1.85% | 2.8천 |
|---|
| 2026.06.08 | ₩54,338 | ₩54,579 | ₩54,097 | ₩54,204 | -0.25% | 2.4천 |
|---|
| 2026.06.05 | ₩55,919 | ₩55,919 | ₩53,668 | ₩53,948 | -3.53% | 2만 |
|---|
| 2026.06.04 | ₩55,745 | ₩56,117 | ₩55,745 | ₩56,117 | +0.67% | 800 |
|---|
| 2026.06.03 | ₩56,991 | ₩56,991 | ₩55,999 | ₩56,085 | -1.59% | 2.7천 |
|---|
| 2026.06.02 | ₩57,527 | ₩57,668 | ₩57,179 | ₩57,213 | -0.55% | 2.4만 |
|---|
| 2026.06.01 | ₩57,406 | ₩57,621 | ₩57,353 | ₩57,500 | +0.16% | 4.3천 |
|---|
| 2026.05.29 | ₩57,179 | ₩57,319 | ₩57,112 | ₩57,145 | -0.06% | 1.2천 |
|---|
| 2026.05.28 | ₩56,870 | ₩57,205 | ₩56,817 | ₩57,161 | +0.51% | 7.9천 |
|---|
| 2026.05.27 | ₩56,616 | ₩56,673 | ₩56,616 | ₩56,641 | +0.04% | 2.1천 |
|---|
| 2026.05.26 | ₩56,468 | ₩56,777 | ₩56,241 | ₩56,498 | +0.05% | 3.3천 |
|---|
| 2026.05.22 | ₩56,643 | ₩56,656 | ₩56,288 | ₩56,288 | -0.63% | 1천 |
|---|
| 2026.05.21 | ₩56,562 | ₩56,562 | ₩56,247 | ₩56,460 | -0.18% | 2.3천 |
|---|
| 2026.05.20 | ₩56,026 | ₩56,535 | ₩56,026 | ₩56,502 | +0.85% | 1.9천 |
|---|
| 2026.05.19 | ₩56,093 | ₩56,093 | ₩55,544 | ₩55,837 | -0.46% | 2.7천 |
|---|
| 2026.05.18 | ₩56,991 | ₩56,991 | ₩56,133 | ₩56,513 | -0.84% | 9.9천 |
|---|
| 2026.05.15 | ₩57,138 | ₩57,138 | ₩56,576 | ₩56,889 | -0.44% | 1.1만 |
|---|
| 2026.05.14 | ₩57,500 | ₩58,103 | ₩57,192 | ₩58,022 | +0.91% | 1.6만 |
|---|
| 2026.05.13 | ₩56,656 | ₩57,393 | ₩56,656 | ₩57,297 | +1.13% | 6천 |
|---|
| 2026.05.12 | ₩56,609 | ₩56,609 | ₩56,020 | ₩56,195 | -0.73% | 2.5천 |
|---|
| 2026.05.11 | ₩56,053 | ₩56,803 | ₩56,053 | ₩56,598 | +0.97% | 3.3천 |
|---|
| 2026.05.08 | ₩56,241 | ₩56,639 | ₩56,241 | ₩56,590 | +0.62% | 5.6천 |
|---|
| 2026.05.07 | ₩55,557 | ₩55,999 | ₩55,557 | ₩55,718 | +0.29% | 1.6천 |
|---|
| 2026.05.06 | ₩54,592 | ₩55,555 | ₩54,592 | ₩55,555 | +1.76% | 3.4천 |
|---|
| 2026.05.05 | ₩54,123 | ₩54,458 | ₩54,083 | ₩54,184 | +0.11% | 5.6천 |
|---|
| 2026.05.04 | ₩54,003 | ₩54,097 | ₩53,641 | ₩53,933 | -0.13% | 1.6천 |
|---|
| 2026.05.01 | ₩53,708 | ₩54,418 | ₩53,708 | ₩54,058 | +0.65% | 1.9천 |
|---|
| 2026.04.30 | ₩53,185 | ₩53,396 | ₩52,395 | ₩53,396 | +0.40% | 3.2천 |
|---|
| 2026.04.29 | ₩53,360 | ₩53,360 | ₩52,984 | ₩53,074 | -0.53% | 3.2천 |
|---|
| 2026.04.28 | ₩53,360 | ₩53,389 | ₩52,976 | ₩53,389 | +0.06% | 1.8천 |
|---|
| 2026.04.27 | ₩53,065 | ₩53,775 | ₩53,065 | ₩53,705 | +1.21% | 4.3천 |
|---|
| 2026.04.24 | ₩52,435 | ₩53,252 | ₩52,395 | ₩53,252 | +1.56% | 9만 |
|---|
| 2026.04.23 | ₩52,743 | ₩52,837 | ₩52,154 | ₩52,227 | -0.98% | 2.2천 |
|---|
| 2026.04.22 | ₩52,127 | ₩52,937 | ₩52,127 | ₩52,937 | +1.56% | 3.8천 |
|---|
| 2026.04.21 | ₩52,261 | ₩52,368 | ₩51,891 | ₩51,891 | -0.71% | 1.5천 |
|---|
| 2026.04.20 | ₩52,355 | ₩52,380 | ₩52,060 | ₩52,207 | -0.28% | 2.5천 |
|---|
| 2026.04.17 | ₩52,006 | ₩52,757 | ₩52,006 | ₩52,586 | +1.12% | 2.5천 |
|---|
| 2026.04.16 | ₩51,323 | ₩51,805 | ₩51,323 | ₩51,753 | +0.84% | 1.2천 |
|---|
| 2026.04.15 | ₩50,680 | ₩51,758 | ₩50,680 | ₩51,758 | +2.13% | 2.6천 |
|---|
| 2026.04.14 | ₩49,675 | ₩50,328 | ₩49,675 | ₩50,328 | +1.32% | 3천 |
|---|
| 2026.04.13 | ₩48,361 | ₩49,165 | ₩48,361 | ₩49,165 | +1.66% | 3천 |
|---|
| 2026.04.10 | ₩48,442 | ₩48,750 | ₩48,442 | ₩48,607 | +0.34% | 2.6천 |
|---|
| 2026.04.09 | ₩47,356 | ₩48,080 | ₩47,276 | ₩48,080 | +1.53% | 6.5천 |
|---|
| 2026.04.08 | ₩48,107 | ₩48,107 | ₩47,407 | ₩47,407 | -1.45% | 4.5천 |
|---|
| 2026.04.07 | ₩45,561 | ₩46,378 | ₩45,400 | ₩46,378 | +1.79% | 2.1천 |
|---|
| 2026.04.06 | ₩46,231 | ₩46,239 | ₩46,044 | ₩46,239 | +0.02% | 3.6천 |
|---|
| 2026.04.02 | ₩45,547 | ₩46,090 | ₩45,366 | ₩46,090 | +1.19% | 2.5천 |
|---|
| 2026.04.01 | ₩46,150 | ₩46,458 | ₩46,110 | ₩46,239 | +0.19% | 4.2천 |
|---|
| 2026.03.31 | ₩44,274 | ₩45,762 | ₩44,274 | ₩45,657 | +3.12% | 7.6천 |
|---|
| 2026.03.30 | ₩44,301 | ₩44,301 | ₩43,784 | ₩43,784 | -1.17% | 1.9천 |
|---|
| 2026.03.27 | ₩44,797 | ₩44,797 | ₩44,060 | ₩44,123 | -1.50% | 6.5천 |
|---|
| 2026.03.26 | ₩46,110 | ₩46,110 | ₩45,234 | ₩45,234 | -1.90% | 5.3천 |
|---|
| 2026.03.25 | ₩46,686 | ₩46,686 | ₩46,343 | ₩46,343 | -0.73% | 4.9천 |
|---|
| 2026.03.24 | ₩46,365 | ₩46,391 | ₩45,973 | ₩45,973 | -0.84% | 2.1천 |
|---|
| 2026.03.23 | ₩46,472 | ₩46,995 | ₩46,472 | ₩46,579 | +0.23% | 6.2천 |
|---|
| 2026.03.20 | ₩46,485 | ₩46,485 | ₩45,790 | ₩45,790 | -1.50% | 3.7만 |
|---|
| 2026.03.19 | ₩46,834 | ₩46,887 | ₩46,445 | ₩46,815 | -0.04% | 2.2만 |
|---|
| 2026.03.18 | ₩47,825 | ₩47,825 | ₩47,169 | ₩47,169 | -1.37% | 1.9천 |
|---|
| 2026.03.17 | ₩47,852 | ₩47,876 | ₩47,651 | ₩47,876 | +0.05% | 3.2천 |
|---|
| 2026.03.16 | ₩47,383 | ₩48,040 | ₩47,370 | ₩47,701 | +0.67% | 7.3천 |
|---|
| 2026.03.13 | ₩48,040 | ₩48,040 | ₩47,064 | ₩47,104 | -1.95% | 5.1천 |
|---|
| 2026.03.12 | ₩48,415 | ₩48,415 | ₩47,848 | ₩47,848 | -1.17% | 1.9천 |
|---|
| 2026.03.11 | ₩48,790 | ₩48,790 | ₩48,629 | ₩48,629 | -0.33% | 1.4천 |
|---|
| 2026.03.10 | ₩48,589 | ₩48,804 | ₩48,415 | ₩48,487 | -0.21% | 2.9천 |
|---|
| 2026.03.09 | ₩47,370 | ₩48,469 | ₩47,129 | ₩48,436 | +2.25% | 5.5천 |
|---|
| 2026.03.06 | ₩47,973 | ₩48,214 | ₩47,638 | ₩47,691 | -0.59% | 5.9천 |
|---|
| 2026.03.05 | ₩48,187 | ₩48,466 | ₩47,966 | ₩48,466 | +0.58% | 4.8천 |
|---|
| 2026.03.04 | ₩47,691 | ₩48,402 | ₩47,691 | ₩48,280 | +1.23% | 4.8천 |
|---|
| 2026.03.03 | ₩47,021 | ₩47,682 | ₩46,914 | ₩47,682 | +1.40% | 1.8만 |
|---|
| 2026.03.02 | ₩47,062 | ₩48,201 | ₩47,021 | ₩48,069 | +2.14% | 3.7만 |
|---|
| 2026.02.27 | ₩48,147 | ₩48,147 | ₩47,665 | ₩47,701 | -0.93% | 2.5천 |
|---|
| 2026.02.26 | ₩49,608 | ₩49,608 | ₩48,442 | ₩48,523 | -2.19% | 3.2천 |
|---|
| 2026.02.25 | ₩49,152 | ₩49,728 | ₩49,152 | ₩49,701 | +1.12% | 6.4천 |
|---|
| 2026.02.24 | ₩48,254 | ₩49,031 | ₩48,254 | ₩48,996 | +1.54% | 5.7천 |
|---|
| 2026.02.23 | ₩48,938 | ₩49,125 | ₩48,294 | ₩48,455 | -0.99% | 1.2만 |
|---|
| 2026.02.20 | ₩48,201 | ₩48,991 | ₩48,160 | ₩48,924 | +1.50% | 1.4천 |
|---|
| 2026.02.19 | ₩48,227 | ₩48,495 | ₩48,107 | ₩48,305 | +0.16% | 2.7천 |
|---|
| 2026.02.18 | ₩48,254 | ₩48,844 | ₩48,254 | ₩48,490 | +0.49% | 3.2천 |
|---|
| 2026.02.17 | ₩47,370 | ₩48,268 | ₩47,062 | ₩48,034 | +1.40% | 7.7천 |
|---|
| 2026.02.13 | ₩48,428 | ₩48,455 | ₩47,734 | ₩47,770 | -1.36% | 6.1천 |
|---|
| 2026.02.12 | ₩49,661 | ₩49,661 | ₩48,243 | ₩48,403 | -2.53% | 6.8천 |
|---|
| 2026.02.11 | ₩50,050 | ₩50,184 | ₩49,427 | ₩49,563 | -0.97% | 6천 |
|---|
| 2026.02.10 | ₩50,157 | ₩50,157 | ₩49,728 | ₩49,732 | -0.85% | 4천 |
|---|
| 2026.02.09 | ₩49,299 | ₩50,237 | ₩49,299 | ₩50,038 | +1.50% | 1.2만 |
|---|
| 2026.02.06 | ₩48,455 | ₩49,527 | ₩48,241 | ₩49,519 | +2.20% | 6.7천 |
|---|
| 2026.02.05 | ₩48,924 | ₩48,924 | ₩48,241 | ₩48,493 | -0.88% | 3.9천 |
|---|
| 2026.02.04 | ₩50,251 | ₩50,251 | ₩48,996 | ₩49,392 | -1.71% | 5.3천 |
|---|
| 2026.02.03 | ₩51,162 | ₩51,162 | ₩49,742 | ₩50,115 | -2.05% | 2.8천 |
|---|
| 2026.02.02 | ₩50,586 | ₩51,202 | ₩50,567 | ₩50,990 | +0.80% | 4.2천 |
|---|
| 2026.01.30 | ₩51,001 | ₩51,189 | ₩50,922 | ₩50,966 | -0.07% | 1.1만 |
|---|
| 2026.01.29 | ₩51,470 | ₩51,470 | ₩49,782 | ₩50,937 | -1.04% | 2.2만 |
|---|
| 2026.01.28 | ₩51,845 | ₩51,920 | ₩51,510 | ₩51,819 | -0.05% | 4.2천 |
|---|
| 2026.01.27 | ₩51,283 | ₩51,792 | ₩51,269 | ₩51,618 | +0.65% | 2.1만 |
|---|
| 2026.01.26 | ₩50,760 | ₩51,178 | ₩50,760 | ₩50,981 | +0.44% | 4천 |
|---|
| 2026.01.23 | ₩50,398 | ₩50,881 | ₩50,358 | ₩50,726 | +0.65% | 5.7천 |
|---|
| 2026.01.22 | ₩50,184 | ₩50,438 | ₩50,184 | ₩50,322 | +0.28% | 5.5천 |
|---|
| 2026.01.21 | ₩49,447 | ₩50,196 | ₩49,299 | ₩49,813 | +0.74% | 1.5만 |
|---|
| 2026.01.20 | ₩50,170 | ₩50,237 | ₩49,273 | ₩49,321 | -1.69% | 1.2만 |
|---|
| 2026.01.16 | ₩51,283 | ₩51,537 | ₩51,135 | ₩51,163 | -0.23% | 1만 |
|---|
| 2026.01.15 | ₩51,390 | ₩51,510 | ₩51,123 | ₩51,123 | -0.52% | 6.6천 |
|---|
| 2026.01.14 | ₩51,336 | ₩51,336 | ₩50,667 | ₩51,009 | -0.64% | 4.1천 |
|---|
| 2026.01.13 | ₩51,966 | ₩52,227 | ₩51,682 | ₩51,832 | -0.26% | 3.8천 |
|---|
| 2026.01.12 | ₩51,484 | ₩52,080 | ₩51,484 | ₩51,890 | +0.79% | 5.5천 |
|---|
| 2026.01.09 | ₩51,403 | ₩51,819 | ₩51,175 | ₩51,711 | +0.60% | 3.8만 |
|---|
| 2026.01.08 | ₩51,524 | ₩51,524 | ₩51,068 | ₩51,309 | -0.42% | 1.7만 |
|---|
| 2026.01.07 | ₩51,209 | ₩51,899 | ₩51,209 | ₩51,530 | +0.63% | 6.1천 |
|---|
| 2026.01.06 | ₩51,323 | ₩51,403 | ₩51,155 | ₩51,237 | -0.17% | 6.9천 |
|---|
| 2026.01.05 | ₩51,711 | ₩51,745 | ₩51,405 | ₩51,433 | -0.54% | 5천 |
|---|
| 2026.01.02 | ₩52,348 | ₩52,348 | ₩51,189 | ₩51,257 | -2.08% | 7.1천 |
|---|
| 2025.12.31 | ₩51,832 | ₩51,832 | ₩51,548 | ₩51,548 | -0.55% | 2.9천 |
|---|
| 2025.12.30 | ₩51,819 | ₩51,953 | ₩51,819 | ₩51,872 | +0.10% | 4.4천 |
|---|
| 2025.12.29 | ₩52,033 | ₩52,033 | ₩51,738 | ₩51,911 | -0.23% | 3.6천 |
|---|
| 2025.12.26 | ₩52,515 | ₩52,515 | ₩52,288 | ₩52,302 | -0.41% | 3.6천 |
|---|
| 2025.12.24 | ₩52,301 | ₩52,341 | ₩52,100 | ₩52,309 | +0.02% | 1.4만 |
|---|
| 2025.12.23 | ₩51,725 | ₩52,281 | ₩51,691 | ₩52,278 | +1.07% | 9천 |
|---|
| 2025.12.22 | ₩51,604 | ₩51,671 | ₩51,494 | ₩51,630 | +0.05% | 1.6만 |
|---|
| 2025.12.19 | ₩50,787 | ₩51,312 | ₩50,787 | ₩51,312 | +1.03% | 8.3천 |
|---|
| 2025.12.18 | ₩50,063 | ₩50,800 | ₩50,063 | ₩50,627 | +1.13% | 7.3천 |
|---|
| 2025.12.17 | ₩51,122 | ₩51,122 | ₩49,822 | ₩49,839 | -2.51% | 7.7천 |
|---|
| 2025.12.16 | ₩50,546 | ₩51,015 | ₩50,546 | ₩50,954 | +0.81% | 7.9천 |
|---|
| 2025.12.15 | ₩51,510 | ₩51,510 | ₩50,706 | ₩50,761 | -1.45% | 2만 |
|---|
| 2025.12.12 | ₩52,529 | ₩52,529 | ₩51,189 | ₩51,289 | -2.36% | 9.4천 |
|---|
| 2025.12.11 | ₩52,676 | ₩52,749 | ₩52,132 | ₩52,749 | +0.14% | 4.3만 |
|---|
| 2025.12.10 | ₩53,172 | ₩53,239 | ₩52,730 | ₩53,214 | +0.08% | 7.7천 |
|---|
| 2025.12.09 | ₩53,011 | ₩53,319 | ₩53,011 | ₩53,230 | +0.41% | 6.8천 |
|---|
| 2025.12.08 | ₩53,065 | ₩53,118 | ₩52,984 | ₩53,080 | +0.03% | 1만 |
|---|
| 2025.12.05 | ₩52,944 | ₩53,199 | ₩52,844 | ₩53,037 | +0.17% | 1만 |
|---|
| 2025.12.04 | ₩52,931 | ₩53,574 | ₩52,529 | ₩52,817 | -0.22% | 1.7천 |
|---|
| 2025.12.03 | ₩52,636 | ₩52,850 | ₩52,636 | ₩52,715 | +0.15% | 5.7천 |
|---|
| 2025.12.02 | ₩53,118 | ₩53,514 | ₩52,917 | ₩53,177 | +0.11% | 1.9만 |
|---|
| 2025.12.01 | ₩53,132 | ₩53,132 | ₩52,569 | ₩52,924 | -0.39% | 1.2만 |
|---|
| 2025.11.28 | ₩52,944 | ₩53,346 | ₩52,870 | ₩53,126 | +0.34% | 1.9만 |
|---|
| 2025.11.26 | ₩52,636 | ₩53,065 | ₩52,529 | ₩52,904 | +0.51% | 8.7천 |
|---|
| 2025.11.25 | ₩51,958 | ₩52,455 | ₩51,457 | ₩52,455 | +0.96% | 4.5천 |
|---|
| 2025.11.24 | ₩51,470 | ₩52,247 | ₩51,269 | ₩52,241 | +1.50% | 7천 |
|---|
| 2025.11.21 | ₩50,304 | ₩50,773 | ₩49,983 | ₩50,359 | +0.11% | 5천 |
|---|
| 2025.11.20 | ₩52,663 | ₩52,683 | ₩50,144 | ₩50,225 | -4.63% | 8.1천 |
|---|
| 2025.11.19 | ₩50,854 | ₩51,664 | ₩50,854 | ₩51,234 | +0.75% | 3.6천 |
|---|
| 2025.11.18 | ₩50,988 | ₩51,309 | ₩50,237 | ₩50,740 | -0.49% | 5.9천 |
|---|
| 2025.11.17 | ₩51,752 | ₩52,140 | ₩50,961 | ₩51,435 | -0.61% | 1.8만 |
|---|
| 2025.11.14 | ₩50,693 | ₩51,953 | ₩50,667 | ₩51,776 | +2.14% | 7.7천 |
|---|
| 2025.11.13 | ₩52,636 | ₩52,636 | ₩51,549 | ₩51,699 | -1.78% | 8.8천 |
|---|
| 2025.11.12 | ₩53,319 | ₩53,319 | ₩52,609 | ₩52,842 | -0.89% | 2.3천 |
|---|
| 2025.11.11 | ₩53,038 | ₩53,132 | ₩52,683 | ₩53,061 | +0.04% | 6천 |
|---|
| 2025.11.10 | ₩52,435 | ₩53,373 | ₩52,435 | ₩53,318 | +1.68% | 1.8만 |
|---|
| 2025.11.07 | ₩51,698 | ₩51,912 | ₩50,827 | ₩51,912 | +0.41% | 9.2천 |
|---|
| 2025.11.06 | ₩52,535 | ₩52,597 | ₩51,993 | ₩52,017 | -0.99% | 6.8천 |
|---|
| 2025.11.05 | ₩52,703 | ₩53,506 | ₩52,703 | ₩52,987 | +0.54% | 1.3만 |
|---|
| 2025.11.04 | ₩52,958 | ₩53,614 | ₩52,900 | ₩52,900 | -0.11% | 1.8만 |
|---|
| 2025.11.03 | ₩54,499 | ₩54,499 | ₩53,930 | ₩53,930 | -1.04% | 4.8천 |
|---|
| 2025.10.31 | ₩54,271 | ₩54,271 | ₩53,721 | ₩53,742 | -0.98% | 1.1만 |
|---|
| 2025.10.30 | ₩54,365 | ₩54,365 | ₩53,515 | ₩53,515 | -1.56% | 6.3천 |
|---|
| 2025.10.29 | ₩54,499 | ₩54,539 | ₩54,150 | ₩54,524 | +0.05% | 1.2만 |
|---|
| 2025.10.28 | ₩53,346 | ₩53,881 | ₩53,092 | ₩53,878 | +1.00% | 4.7천 |
|---|
| 2025.10.27 | ₩52,489 | ₩52,920 | ₩52,489 | ₩52,908 | +0.80% | 2.5만 |
|---|
| 2025.10.24 | ₩51,229 | ₩51,966 | ₩51,229 | ₩51,776 | +1.07% | 5.2천 |
|---|
| 2025.10.23 | ₩50,613 | ₩50,974 | ₩50,613 | ₩50,948 | +0.66% | 2.3천 |
|---|
| 2025.10.22 | ₩50,827 | ₩50,827 | ₩50,413 | ₩50,618 | -0.41% | 4.2천 |
|---|
| 2025.10.21 | ₩51,269 | ₩51,350 | ₩50,907 | ₩51,122 | -0.29% | 9.6천 |
|---|
| 2025.10.20 | ₩51,015 | ₩51,443 | ₩50,977 | ₩51,271 | +0.50% | 8.2천 |
|---|
| 2025.10.17 | ₩50,010 | ₩50,693 | ₩50,010 | ₩50,680 | +1.34% | 6.5천 |
|---|
| 2025.10.16 | ₩50,814 | ₩51,055 | ₩50,393 | ₩50,393 | -0.83% | 2.1천 |
|---|
| 2025.10.15 | ₩50,492 | ₩50,893 | ₩50,375 | ₩50,375 | -0.23% | 2.6천 |
|---|
| 2025.10.14 | ₩50,747 | ₩50,747 | ₩49,661 | ₩50,081 | -1.31% | 4.9천 |
|---|
| 2025.10.13 | ₩50,479 | ₩51,095 | ₩50,479 | ₩50,949 | +0.93% | 7.2천 |
|---|
| 2025.10.10 | ₩51,765 | ₩51,765 | ₩49,455 | ₩49,511 | -4.35% | 8.9천 |
|---|