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 | ₩57,580 | ₩57,580 | ₩57,552 | ₩57,552 | -0.05% | 2.2천 |
| 2026.10.08 | ₩57,867 | ₩57,867 | ₩56,939 | ₩57,142 | -1.25% | 2.5천 |
| 2026.10.07 | ₩57,560 | ₩57,939 | ₩57,560 | ₩57,939 | +0.66% | 400 |
| 2026.10.06 | ₩57,988 | ₩57,988 | ₩57,734 | ₩57,788 | -0.34% | 2.5천 |
| 2026.10.05 | ₩56,959 | ₩57,587 | ₩56,959 | ₩57,353 | +0.69% | 1.1천 |
| 2026.10.02 | ₩56,398 | ₩56,785 | ₩56,398 | ₩56,721 | +0.57% | 600 |
| 2026.10.01 | ₩56,344 | ₩56,344 | ₩55,703 | ₩55,825 | -0.92% | 800 |
| 2026.09.30 | ₩55,904 | ₩56,598 | ₩55,904 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,133 |
| +0.41% |
| 700 |
| 2026.09.29 | ₩55,810 | ₩55,853 | ₩55,583 | ₩55,643 | -0.30% | 1.9천 |
|---|
| 2026.09.28 | ₩56,445 | ₩56,451 | ₩55,997 | ₩56,105 | -0.60% | 1.8천 |
|---|
| 2026.09.25 | ₩56,438 | ₩56,478 | ₩56,304 | ₩56,415 | -0.04% | 2.6천 |
|---|
| 2026.09.24 | ₩55,770 | ₩55,984 | ₩55,770 | ₩55,917 | +0.26% | 4.9천 |
|---|
| 2026.09.23 | ₩55,858 | ₩55,978 | ₩55,850 | ₩55,978 | +0.22% | 1.8천 |
|---|
| 2026.09.22 | ₩56,865 | ₩56,986 | ₩56,812 | ₩56,812 | -0.09% | 700 |
|---|
| 2026.09.21 | ₩56,064 | ₩56,872 | ₩56,064 | ₩56,872 | +1.44% | 2만 |
|---|
| 2026.09.18 | ₩55,596 | ₩55,842 | ₩55,596 | ₩55,842 | +0.44% | 1.5천 |
|---|
| 2026.09.17 | ₩55,463 | ₩55,628 | ₩55,436 | ₩55,628 | +0.30% | 1.6천 |
|---|
| 2026.09.16 | ₩54,902 | ₩54,902 | ₩54,583 | ₩54,583 | -0.58% | 400 |
|---|
| 2026.09.15 | ₩55,156 | ₩55,156 | ₩54,663 | ₩54,663 | -0.89% | 500 |
|---|
| 2026.09.14 | ₩55,262 | ₩55,262 | ₩55,192 | ₩55,192 | -0.13% | 800 |
|---|
| 2026.09.11 | ₩55,262 | ₩55,663 | ₩55,262 | ₩55,483 | +0.40% | 3.3천 |
|---|
| 2026.09.10 | ₩54,575 | ₩54,902 | ₩54,434 | ₩54,902 | +0.60% | 3.7천 |
|---|
| 2026.09.09 | ₩54,935 | ₩54,962 | ₩54,595 | ₩54,830 | -0.19% | 1만 |
|---|
| 2026.09.08 | ₩55,316 | ₩55,356 | ₩55,209 | ₩55,352 | +0.07% | 9천 |
|---|
| 2026.09.04 | ₩56,278 | ₩56,278 | ₩55,590 | ₩55,604 | -1.20% | 2.9천 |
|---|
| 2026.09.03 | ₩55,543 | ₩56,385 | ₩55,543 | ₩56,311 | +1.38% | 2.2천 |
|---|
| 2026.09.02 | ₩55,423 | ₩55,423 | ₩55,373 | ₩55,373 | -0.09% | 800 |
|---|
| 2026.09.01 | ₩54,835 | ₩55,027 | ₩54,835 | ₩55,027 | +0.35% | 1천 |
|---|
| 2026.08.31 | ₩55,209 | ₩55,452 | ₩55,209 | ₩55,452 | +0.44% | 1.9천 |
|---|
| 2026.08.28 | ₩55,857 | ₩55,857 | ₩55,606 | ₩55,606 | -0.45% | 1천 |
|---|
| 2026.08.27 | ₩54,715 | ₩55,542 | ₩54,715 | ₩55,542 | +1.51% | 800 |
|---|
| 2026.08.26 | ₩54,180 | ₩54,261 | ₩54,094 | ₩54,186 | +0.01% | 6.4천 |
|---|
| 2026.08.25 | ₩54,207 | ₩54,404 | ₩54,207 | ₩54,404 | +0.36% | 800 |
|---|
| 2026.08.24 | ₩54,190 | ₩54,190 | ₩54,190 | ₩54,190 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩54,514 | ₩54,530 | ₩54,367 | ₩54,530 | +0.03% | 1.9만 |
|---|
| 2026.08.20 | ₩54,688 | ₩54,842 | ₩54,274 | ₩54,303 | -0.70% | 2.7천 |
|---|
| 2026.08.19 | ₩54,421 | ₩55,102 | ₩54,394 | ₩54,856 | +0.80% | 5.6천 |
|---|
| 2026.08.18 | ₩54,661 | ₩54,691 | ₩54,367 | ₩54,605 | -0.10% | 4.2천 |
|---|
| 2026.08.17 | ₩55,156 | ₩55,156 | ₩54,915 | ₩54,925 | -0.42% | 8천 |
|---|
| 2026.08.14 | ₩55,690 | ₩55,703 | ₩55,295 | ₩55,295 | -0.71% | 6.1천 |
|---|
| 2026.08.13 | ₩55,556 | ₩55,663 | ₩55,516 | ₩55,627 | +0.13% | 3.7천 |
|---|
| 2026.08.12 | ₩55,623 | ₩55,623 | ₩55,149 | ₩55,169 | -0.82% | 3.8천 |
|---|
| 2026.08.11 | ₩56,224 | ₩56,224 | ₩55,316 | ₩55,332 | -1.59% | 2.1천 |
|---|
| 2026.08.10 | ₩56,251 | ₩56,251 | ₩55,877 | ₩56,004 | -0.44% | 900 |
|---|
| 2026.08.07 | ₩56,438 | ₩56,505 | ₩56,366 | ₩56,366 | -0.13% | 700 |
|---|
| 2026.08.06 | ₩55,783 | ₩55,877 | ₩55,757 | ₩55,877 | +0.17% | 1.5천 |
|---|
| 2026.08.05 | ₩56,425 | ₩56,438 | ₩55,810 | ₩55,818 | -1.07% | 1.6천 |
|---|
| 2026.08.04 | ₩55,663 | ₩56,077 | ₩55,583 | ₩55,950 | +0.52% | 9천 |
|---|
| 2026.08.03 | ₩54,154 | ₩55,102 | ₩54,140 | ₩55,047 | +1.65% | 1.9천 |
|---|
| 2026.07.31 | ₩52,537 | ₩53,761 | ₩52,537 | ₩53,761 | +2.33% | 7.8천 |
|---|
| 2026.07.30 | ₩51,576 | ₩52,354 | ₩51,576 | ₩52,354 | +1.51% | 700 |
|---|
| 2026.07.29 | ₩51,576 | ₩51,832 | ₩50,743 | ₩50,743 | -1.61% | 700 |
|---|
| 2026.07.28 | ₩51,362 | ₩51,584 | ₩51,362 | ₩51,584 | +0.43% | 900 |
|---|
| 2026.07.27 | ₩51,763 | ₩51,950 | ₩51,135 | ₩51,222 | -1.05% | 1.1만 |
|---|
| 2026.07.24 | ₩51,308 | ₩51,736 | ₩51,215 | ₩51,357 | +0.09% | 1.7만 |
|---|
| 2026.07.23 | ₩52,203 | ₩52,203 | ₩50,901 | ₩51,088 | -2.14% | 3.2만 |
|---|
| 2026.07.22 | ₩53,419 | ₩53,686 | ₩53,419 | ₩53,546 | +0.24% | 1.6만 |
|---|
| 2026.07.21 | ₩53,673 | ₩53,673 | ₩53,352 | ₩53,543 | -0.24% | 1.8만 |
|---|
| 2026.07.20 | ₩53,593 | ₩53,619 | ₩53,192 | ₩53,261 | -0.62% | 5.9천 |
|---|
| 2026.07.17 | ₩53,312 | ₩53,406 | ₩53,058 | ₩53,213 | -0.19% | 1.2만 |
|---|
| 2026.07.16 | ₩54,768 | ₩54,768 | ₩53,953 | ₩53,984 | -1.43% | 1.1천 |
|---|
| 2026.07.15 | ₩53,887 | ₩54,810 | ₩53,887 | ₩54,810 | +1.71% | 2.5천 |
|---|
| 2026.07.14 | ₩53,108 | ₩53,833 | ₩53,108 | ₩53,776 | +1.26% | 2.4천 |
|---|
| 2026.07.13 | ₩53,653 | ₩53,653 | ₩53,112 | ₩53,151 | -0.94% | 2.2천 |
|---|
| 2026.07.10 | ₩53,861 | ₩53,879 | ₩53,861 | ₩53,879 | +0.03% | 400 |
|---|
| 2026.07.09 | ₩52,791 | ₩53,468 | ₩52,324 | ₩53,468 | +1.28% | 5.5천 |
|---|
| 2026.07.08 | ₩52,805 | ₩53,177 | ₩52,537 | ₩53,177 | +0.71% | 2.6천 |
|---|
| 2026.07.07 | ₩52,911 | ₩53,165 | ₩52,724 | ₩52,798 | -0.21% | 3.5천 |
|---|
| 2026.07.06 | ₩52,457 | ₩53,245 | ₩52,431 | ₩53,078 | +1.18% | 6.5천 |
|---|
| 2026.07.02 | ₩52,591 | ₩52,591 | ₩51,756 | ₩52,085 | -0.96% | 3.1천 |
|---|
| 2026.07.01 | ₩52,150 | ₩52,431 | ₩52,150 | ₩52,349 | +0.38% | 8.1천 |
|---|
| 2026.06.30 | ₩51,148 | ₩52,062 | ₩51,148 | ₩52,062 | +1.79% | 2.4천 |
|---|
| 2026.06.29 | ₩50,520 | ₩51,255 | ₩50,520 | ₩51,250 | +1.44% | 7.3천 |
|---|
| 2026.06.26 | ₩49,893 | ₩50,238 | ₩49,893 | ₩50,126 | +0.47% | 3.9천 |
|---|
| 2026.06.25 | ₩50,761 | ₩50,761 | ₩49,539 | ₩49,692 | -2.11% | 9.9천 |
|---|
| 2026.06.24 | ₩51,629 | ₩51,629 | ₩50,854 | ₩50,900 | -1.41% | 1.3만 |
|---|
| 2026.06.23 | ₩51,709 | ₩51,849 | ₩51,342 | ₩51,342 | -0.71% | 3.5천 |
|---|
| 2026.06.22 | ₩53,165 | ₩53,312 | ₩52,297 | ₩52,325 | -1.58% | 2.7천 |
|---|
| 2026.06.18 | ₩52,885 | ₩53,613 | ₩52,743 | ₩53,613 | +1.38% | 6.6천 |
|---|
| 2026.06.17 | ₩53,072 | ₩53,192 | ₩52,572 | ₩52,572 | -0.94% | 3.6천 |
|---|
| 2026.06.16 | ₩53,459 | ₩53,593 | ₩53,446 | ₩53,455 | -0.01% | 8.2천 |
|---|
| 2026.06.15 | ₩53,526 | ₩54,127 | ₩53,526 | ₩53,881 | +0.66% | 1.5만 |
|---|
| 2026.06.12 | ₩52,431 | ₩52,898 | ₩52,143 | ₩52,624 | +0.37% | 1.8만 |
|---|
| 2026.06.11 | ₩52,070 | ₩52,751 | ₩51,562 | ₩52,736 | +1.28% | 1.1만 |
|---|
| 2026.06.10 | ₩52,911 | ₩52,911 | ₩51,943 | ₩51,943 | -1.83% | 2.9천 |
|---|
| 2026.06.09 | ₩54,167 | ₩54,167 | ₩52,744 | ₩53,165 | -1.85% | 2.8천 |
|---|
| 2026.06.08 | ₩54,167 | ₩54,408 | ₩53,927 | ₩54,034 | -0.25% | 2.4천 |
|---|
| 2026.06.05 | ₩55,743 | ₩55,743 | ₩53,499 | ₩53,778 | -3.53% | 2만 |
|---|
| 2026.06.04 | ₩55,570 | ₩55,941 | ₩55,570 | ₩55,941 | +0.67% | 800 |
|---|
| 2026.06.03 | ₩56,812 | ₩56,812 | ₩55,824 | ₩55,909 | -1.59% | 2.7천 |
|---|
| 2026.06.02 | ₩57,346 | ₩57,487 | ₩56,999 | ₩57,034 | -0.55% | 2.4만 |
|---|
| 2026.06.01 | ₩57,226 | ₩57,440 | ₩57,173 | ₩57,320 | +0.16% | 4.3천 |
|---|
| 2026.05.29 | ₩56,999 | ₩57,139 | ₩56,932 | ₩56,966 | -0.06% | 1.2천 |
|---|
| 2026.05.28 | ₩56,692 | ₩57,026 | ₩56,638 | ₩56,982 | +0.51% | 7.9천 |
|---|
| 2026.05.27 | ₩56,438 | ₩56,495 | ₩56,438 | ₩56,463 | +0.04% | 2.1천 |
|---|
| 2026.05.26 | ₩56,291 | ₩56,598 | ₩56,064 | ₩56,320 | +0.05% | 3.3천 |
|---|
| 2026.05.22 | ₩56,465 | ₩56,478 | ₩56,111 | ₩56,111 | -0.63% | 1천 |
|---|
| 2026.05.21 | ₩56,385 | ₩56,385 | ₩56,071 | ₩56,283 | -0.18% | 2.3천 |
|---|
| 2026.05.20 | ₩55,850 | ₩56,358 | ₩55,850 | ₩56,324 | +0.85% | 1.9천 |
|---|
| 2026.05.19 | ₩55,917 | ₩55,917 | ₩55,369 | ₩55,662 | -0.46% | 2.7천 |
|---|
| 2026.05.18 | ₩56,812 | ₩56,812 | ₩55,957 | ₩56,335 | -0.84% | 9.9천 |
|---|
| 2026.05.15 | ₩56,959 | ₩56,959 | ₩56,398 | ₩56,710 | -0.44% | 1.1만 |
|---|
| 2026.05.14 | ₩57,320 | ₩57,921 | ₩57,012 | ₩57,839 | +0.91% | 1.6만 |
|---|
| 2026.05.13 | ₩56,478 | ₩57,213 | ₩56,478 | ₩57,117 | +1.13% | 6천 |
|---|
| 2026.05.12 | ₩56,431 | ₩56,431 | ₩55,844 | ₩56,019 | -0.73% | 2.5천 |
|---|
| 2026.05.11 | ₩55,877 | ₩56,625 | ₩55,877 | ₩56,421 | +0.97% | 3.3천 |
|---|
| 2026.05.08 | ₩56,064 | ₩56,461 | ₩56,064 | ₩56,413 | +0.62% | 5.6천 |
|---|
| 2026.05.07 | ₩55,383 | ₩55,824 | ₩55,383 | ₩55,543 | +0.29% | 1.6천 |
|---|
| 2026.05.06 | ₩54,421 | ₩55,380 | ₩54,421 | ₩55,380 | +1.76% | 3.4천 |
|---|
| 2026.05.05 | ₩53,953 | ₩54,287 | ₩53,913 | ₩54,013 | +0.11% | 5.6천 |
|---|
| 2026.05.04 | ₩53,833 | ₩53,927 | ₩53,472 | ₩53,764 | -0.13% | 1.6천 |
|---|
| 2026.05.01 | ₩53,539 | ₩54,247 | ₩53,539 | ₩53,888 | +0.65% | 1.9천 |
|---|
| 2026.04.30 | ₩53,018 | ₩53,228 | ₩52,230 | ₩53,228 | +0.40% | 3.2천 |
|---|
| 2026.04.29 | ₩53,192 | ₩53,192 | ₩52,818 | ₩52,907 | -0.53% | 3.2천 |
|---|
| 2026.04.28 | ₩53,192 | ₩53,221 | ₩52,810 | ₩53,221 | +0.06% | 1.8천 |
|---|
| 2026.04.27 | ₩52,898 | ₩53,606 | ₩52,898 | ₩53,537 | +1.21% | 4.3천 |
|---|
| 2026.04.24 | ₩52,270 | ₩53,085 | ₩52,230 | ₩53,085 | +1.56% | 9만 |
|---|
| 2026.04.23 | ₩52,577 | ₩52,671 | ₩51,990 | ₩52,063 | -0.98% | 2.2천 |
|---|
| 2026.04.22 | ₩51,963 | ₩52,771 | ₩51,963 | ₩52,771 | +1.56% | 3.8천 |
|---|
| 2026.04.21 | ₩52,097 | ₩52,203 | ₩51,728 | ₩51,728 | -0.71% | 1.5천 |
|---|
| 2026.04.20 | ₩52,190 | ₩52,215 | ₩51,896 | ₩52,043 | -0.28% | 2.5천 |
|---|
| 2026.04.17 | ₩51,843 | ₩52,591 | ₩51,843 | ₩52,421 | +1.12% | 2.5천 |
|---|
| 2026.04.16 | ₩51,162 | ₩51,642 | ₩51,162 | ₩51,590 | +0.84% | 1.2천 |
|---|
| 2026.04.15 | ₩50,520 | ₩51,596 | ₩50,520 | ₩51,596 | +2.13% | 2.6천 |
|---|
| 2026.04.14 | ₩49,518 | ₩50,170 | ₩49,518 | ₩50,170 | +1.32% | 3천 |
|---|
| 2026.04.13 | ₩48,209 | ₩49,011 | ₩48,209 | ₩49,011 | +1.66% | 3천 |
|---|
| 2026.04.10 | ₩48,290 | ₩48,597 | ₩48,290 | ₩48,454 | +0.34% | 2.6천 |
|---|
| 2026.04.09 | ₩47,208 | ₩47,929 | ₩47,127 | ₩47,929 | +1.53% | 6.5천 |
|---|
| 2026.04.08 | ₩47,956 | ₩47,956 | ₩47,258 | ₩47,258 | -1.45% | 4.5천 |
|---|
| 2026.04.07 | ₩45,418 | ₩46,232 | ₩45,257 | ₩46,232 | +1.79% | 2.1천 |
|---|
| 2026.04.06 | ₩46,085 | ₩46,093 | ₩45,900 | ₩46,093 | +0.02% | 3.6천 |
|---|
| 2026.04.02 | ₩45,404 | ₩45,945 | ₩45,224 | ₩45,945 | +1.19% | 2.5천 |
|---|
| 2026.04.01 | ₩46,005 | ₩46,313 | ₩45,965 | ₩46,093 | +0.19% | 4.2천 |
|---|
| 2026.03.31 | ₩44,135 | ₩45,618 | ₩44,135 | ₩45,514 | +3.12% | 7.6천 |
|---|
| 2026.03.30 | ₩44,162 | ₩44,162 | ₩43,646 | ₩43,646 | -1.17% | 1.9천 |
|---|
| 2026.03.27 | ₩44,656 | ₩44,656 | ₩43,921 | ₩43,984 | -1.50% | 6.5천 |
|---|
| 2026.03.26 | ₩45,965 | ₩45,965 | ₩45,092 | ₩45,092 | -1.90% | 5.3천 |
|---|
| 2026.03.25 | ₩46,540 | ₩46,540 | ₩46,198 | ₩46,198 | -0.73% | 4.9천 |
|---|
| 2026.03.24 | ₩46,219 | ₩46,246 | ₩45,829 | ₩45,829 | -0.84% | 2.1천 |
|---|
| 2026.03.23 | ₩46,326 | ₩46,847 | ₩46,326 | ₩46,433 | +0.23% | 6.2천 |
|---|
| 2026.03.20 | ₩46,339 | ₩46,339 | ₩45,646 | ₩45,646 | -1.50% | 3.7만 |
|---|
| 2026.03.19 | ₩46,687 | ₩46,740 | ₩46,299 | ₩46,668 | -0.04% | 2.2만 |
|---|
| 2026.03.18 | ₩47,675 | ₩47,675 | ₩47,021 | ₩47,021 | -1.37% | 1.9천 |
|---|
| 2026.03.17 | ₩47,702 | ₩47,726 | ₩47,501 | ₩47,726 | +0.05% | 3.2천 |
|---|
| 2026.03.16 | ₩47,234 | ₩47,889 | ₩47,221 | ₩47,551 | +0.67% | 7.3천 |
|---|
| 2026.03.13 | ₩47,889 | ₩47,889 | ₩46,916 | ₩46,956 | -1.95% | 5.1천 |
|---|
| 2026.03.12 | ₩48,263 | ₩48,263 | ₩47,698 | ₩47,698 | -1.17% | 1.9천 |
|---|
| 2026.03.11 | ₩48,637 | ₩48,637 | ₩48,477 | ₩48,477 | -0.33% | 1.4천 |
|---|
| 2026.03.10 | ₩48,436 | ₩48,650 | ₩48,263 | ₩48,335 | -0.21% | 2.9천 |
|---|
| 2026.03.09 | ₩47,221 | ₩48,316 | ₩46,980 | ₩48,284 | +2.25% | 5.5천 |
|---|
| 2026.03.06 | ₩47,822 | ₩48,062 | ₩47,488 | ₩47,541 | -0.59% | 5.9천 |
|---|
| 2026.03.05 | ₩48,036 | ₩48,314 | ₩47,815 | ₩48,314 | +0.58% | 4.8천 |
|---|
| 2026.03.04 | ₩47,541 | ₩48,249 | ₩47,541 | ₩48,128 | +1.23% | 4.8천 |
|---|
| 2026.03.03 | ₩46,874 | ₩47,532 | ₩46,767 | ₩47,532 | +1.40% | 1.8만 |
|---|
| 2026.03.02 | ₩46,914 | ₩48,049 | ₩46,874 | ₩47,918 | +2.14% | 3.7만 |
|---|
| 2026.02.27 | ₩47,996 | ₩47,996 | ₩47,515 | ₩47,551 | -0.93% | 2.5천 |
|---|
| 2026.02.26 | ₩49,452 | ₩49,452 | ₩48,290 | ₩48,371 | -2.19% | 3.2천 |
|---|
| 2026.02.25 | ₩48,998 | ₩49,572 | ₩48,998 | ₩49,545 | +1.12% | 6.4천 |
|---|
| 2026.02.24 | ₩48,103 | ₩48,877 | ₩48,103 | ₩48,843 | +1.54% | 5.7천 |
|---|
| 2026.02.23 | ₩48,784 | ₩48,971 | ₩48,143 | ₩48,303 | -0.99% | 1.2만 |
|---|
| 2026.02.20 | ₩48,049 | ₩48,837 | ₩48,009 | ₩48,770 | +1.50% | 1.4천 |
|---|
| 2026.02.19 | ₩48,076 | ₩48,343 | ₩47,956 | ₩48,153 | +0.16% | 2.7천 |
|---|
| 2026.02.18 | ₩48,103 | ₩48,690 | ₩48,103 | ₩48,338 | +0.49% | 3.2천 |
|---|
| 2026.02.17 | ₩47,221 | ₩48,116 | ₩46,914 | ₩47,883 | +1.40% | 7.7천 |
|---|
| 2026.02.13 | ₩48,276 | ₩48,303 | ₩47,584 | ₩47,620 | -1.36% | 6.1천 |
|---|
| 2026.02.12 | ₩49,505 | ₩49,505 | ₩48,092 | ₩48,251 | -2.53% | 6.8천 |
|---|
| 2026.02.11 | ₩49,893 | ₩50,026 | ₩49,271 | ₩49,408 | -0.97% | 6천 |
|---|
| 2026.02.10 | ₩49,999 | ₩49,999 | ₩49,572 | ₩49,576 | -0.85% | 4천 |
|---|
| 2026.02.09 | ₩49,144 | ₩50,080 | ₩49,144 | ₩49,880 | +1.50% | 1.2만 |
|---|
| 2026.02.06 | ₩48,303 | ₩49,372 | ₩48,089 | ₩49,364 | +2.20% | 6.7천 |
|---|
| 2026.02.05 | ₩48,770 | ₩48,770 | ₩48,089 | ₩48,340 | -0.88% | 3.9천 |
|---|
| 2026.02.04 | ₩50,093 | ₩50,093 | ₩48,843 | ₩49,237 | -1.71% | 5.3천 |
|---|
| 2026.02.03 | ₩51,001 | ₩51,001 | ₩49,585 | ₩49,958 | -2.05% | 2.8천 |
|---|
| 2026.02.02 | ₩50,427 | ₩51,041 | ₩50,408 | ₩50,830 | +0.80% | 4.2천 |
|---|
| 2026.01.30 | ₩50,841 | ₩51,028 | ₩50,762 | ₩50,806 | -0.07% | 1.1만 |
|---|
| 2026.01.29 | ₩51,308 | ₩51,308 | ₩49,625 | ₩50,777 | -1.04% | 2.2만 |
|---|
| 2026.01.28 | ₩51,682 | ₩51,757 | ₩51,349 | ₩51,656 | -0.05% | 4.2천 |
|---|
| 2026.01.27 | ₩51,121 | ₩51,629 | ₩51,108 | ₩51,455 | +0.65% | 2.1만 |
|---|
| 2026.01.26 | ₩50,600 | ₩51,017 | ₩50,600 | ₩50,821 | +0.44% | 4천 |
|---|
| 2026.01.23 | ₩50,240 | ₩50,721 | ₩50,200 | ₩50,567 | +0.65% | 5.7천 |
|---|
| 2026.01.22 | ₩50,026 | ₩50,280 | ₩50,026 | ₩50,164 | +0.28% | 5.5천 |
|---|
| 2026.01.21 | ₩49,291 | ₩50,038 | ₩49,144 | ₩49,656 | +0.74% | 1.5만 |
|---|
| 2026.01.20 | ₩50,013 | ₩50,080 | ₩49,118 | ₩49,166 | -1.69% | 1.2만 |
|---|
| 2026.01.16 | ₩51,121 | ₩51,375 | ₩50,975 | ₩51,003 | -0.23% | 1만 |
|---|
| 2026.01.15 | ₩51,228 | ₩51,349 | ₩50,962 | ₩50,962 | -0.52% | 6.6천 |
|---|
| 2026.01.14 | ₩51,175 | ₩51,175 | ₩50,508 | ₩50,849 | -0.64% | 4.1천 |
|---|
| 2026.01.13 | ₩51,803 | ₩52,063 | ₩51,520 | ₩51,669 | -0.26% | 3.8천 |
|---|
| 2026.01.12 | ₩51,322 | ₩51,916 | ₩51,322 | ₩51,727 | +0.79% | 5.5천 |
|---|
| 2026.01.09 | ₩51,242 | ₩51,656 | ₩51,015 | ₩51,549 | +0.60% | 3.8만 |
|---|
| 2026.01.08 | ₩51,362 | ₩51,362 | ₩50,908 | ₩51,148 | -0.42% | 1.7만 |
|---|
| 2026.01.07 | ₩51,048 | ₩51,736 | ₩51,048 | ₩51,369 | +0.63% | 6.1천 |
|---|
| 2026.01.06 | ₩51,162 | ₩51,242 | ₩50,995 | ₩51,076 | -0.17% | 6.9천 |
|---|
| 2026.01.05 | ₩51,549 | ₩51,582 | ₩51,243 | ₩51,271 | -0.54% | 5천 |
|---|
| 2026.01.02 | ₩52,183 | ₩52,183 | ₩51,028 | ₩51,096 | -2.08% | 7.1천 |
|---|
| 2025.12.31 | ₩51,669 | ₩51,669 | ₩51,386 | ₩51,386 | -0.55% | 2.9천 |
|---|
| 2025.12.30 | ₩51,656 | ₩51,789 | ₩51,656 | ₩51,709 | +0.10% | 4.4천 |
|---|
| 2025.12.29 | ₩51,870 | ₩51,870 | ₩51,576 | ₩51,748 | -0.23% | 3.6천 |
|---|
| 2025.12.26 | ₩52,350 | ₩52,350 | ₩52,123 | ₩52,138 | -0.41% | 3.6천 |
|---|
| 2025.12.24 | ₩52,137 | ₩52,177 | ₩51,936 | ₩52,145 | +0.02% | 1.4만 |
|---|
| 2025.12.23 | ₩51,562 | ₩52,117 | ₩51,529 | ₩52,114 | +1.07% | 9천 |
|---|
| 2025.12.22 | ₩51,442 | ₩51,509 | ₩51,333 | ₩51,467 | +0.05% | 1.6만 |
|---|
| 2025.12.19 | ₩50,627 | ₩51,151 | ₩50,627 | ₩51,151 | +1.03% | 8.3천 |
|---|
| 2025.12.18 | ₩49,906 | ₩50,641 | ₩49,906 | ₩50,468 | +1.13% | 7.3천 |
|---|
| 2025.12.17 | ₩50,961 | ₩50,961 | ₩49,665 | ₩49,683 | -2.51% | 7.7천 |
|---|
| 2025.12.16 | ₩50,387 | ₩50,854 | ₩50,387 | ₩50,794 | +0.81% | 7.9천 |
|---|
| 2025.12.15 | ₩51,349 | ₩51,349 | ₩50,547 | ₩50,602 | -1.45% | 2만 |
|---|
| 2025.12.12 | ₩52,364 | ₩52,364 | ₩51,028 | ₩51,128 | -2.36% | 9.4천 |
|---|
| 2025.12.11 | ₩52,511 | ₩52,583 | ₩51,968 | ₩52,583 | +0.14% | 4.3만 |
|---|
| 2025.12.10 | ₩53,005 | ₩53,072 | ₩52,564 | ₩53,046 | +0.08% | 7.7천 |
|---|
| 2025.12.09 | ₩52,845 | ₩53,152 | ₩52,845 | ₩53,062 | +0.41% | 6.8천 |
|---|
| 2025.12.08 | ₩52,898 | ₩52,952 | ₩52,818 | ₩52,913 | +0.03% | 1만 |
|---|
| 2025.12.05 | ₩52,778 | ₩53,032 | ₩52,678 | ₩52,870 | +0.17% | 1만 |
|---|
| 2025.12.04 | ₩52,764 | ₩53,406 | ₩52,364 | ₩52,651 | -0.22% | 1.7천 |
|---|
| 2025.12.03 | ₩52,471 | ₩52,684 | ₩52,471 | ₩52,549 | +0.15% | 5.7천 |
|---|
| 2025.12.02 | ₩52,952 | ₩53,346 | ₩52,751 | ₩53,010 | +0.11% | 1.9만 |
|---|
| 2025.12.01 | ₩52,965 | ₩52,965 | ₩52,404 | ₩52,758 | -0.39% | 1.2만 |
|---|
| 2025.11.28 | ₩52,778 | ₩53,179 | ₩52,704 | ₩52,960 | +0.34% | 1.9만 |
|---|
| 2025.11.26 | ₩52,471 | ₩52,898 | ₩52,364 | ₩52,738 | +0.51% | 8.7천 |
|---|
| 2025.11.25 | ₩51,795 | ₩52,290 | ₩51,295 | ₩52,290 | +0.96% | 4.5천 |
|---|
| 2025.11.24 | ₩51,308 | ₩52,083 | ₩51,108 | ₩52,077 | +1.50% | 7천 |
|---|
| 2025.11.21 | ₩50,146 | ₩50,614 | ₩49,826 | ₩50,201 | +0.11% | 5천 |
|---|
| 2025.11.20 | ₩52,497 | ₩52,517 | ₩49,986 | ₩50,067 | -4.63% | 8.1천 |
|---|
| 2025.11.19 | ₩50,694 | ₩51,502 | ₩50,694 | ₩51,073 | +0.75% | 3.6천 |
|---|
| 2025.11.18 | ₩50,828 | ₩51,148 | ₩50,080 | ₩50,580 | -0.49% | 5.9천 |
|---|
| 2025.11.17 | ₩51,589 | ₩51,976 | ₩50,801 | ₩51,274 | -0.61% | 1.8만 |
|---|
| 2025.11.14 | ₩50,534 | ₩51,789 | ₩50,508 | ₩51,613 | +2.14% | 7.7천 |
|---|
| 2025.11.13 | ₩52,471 | ₩52,471 | ₩51,387 | ₩51,537 | -1.78% | 8.8천 |
|---|
| 2025.11.12 | ₩53,152 | ₩53,152 | ₩52,444 | ₩52,676 | -0.89% | 2.3천 |
|---|
| 2025.11.11 | ₩52,871 | ₩52,965 | ₩52,517 | ₩52,894 | +0.04% | 6천 |
|---|
| 2025.11.10 | ₩52,270 | ₩53,205 | ₩52,270 | ₩53,151 | +1.68% | 1.8만 |
|---|
| 2025.11.07 | ₩51,536 | ₩51,749 | ₩50,667 | ₩51,749 | +0.41% | 9.2천 |
|---|
| 2025.11.06 | ₩52,370 | ₩52,432 | ₩51,829 | ₩51,853 | -0.99% | 6.8천 |
|---|
| 2025.11.05 | ₩52,537 | ₩53,338 | ₩52,537 | ₩52,821 | +0.54% | 1.3만 |
|---|
| 2025.11.04 | ₩52,791 | ₩53,446 | ₩52,734 | ₩52,734 | -0.11% | 1.8만 |
|---|
| 2025.11.03 | ₩54,327 | ₩54,327 | ₩53,761 | ₩53,761 | -1.04% | 4.8천 |
|---|
| 2025.10.31 | ₩54,100 | ₩54,100 | ₩53,553 | ₩53,573 | -0.98% | 1.1만 |
|---|
| 2025.10.30 | ₩54,194 | ₩54,194 | ₩53,347 | ₩53,347 | -1.56% | 6.3천 |
|---|
| 2025.10.29 | ₩54,327 | ₩54,367 | ₩53,980 | ₩54,353 | +0.05% | 1.2만 |
|---|
| 2025.10.28 | ₩53,179 | ₩53,712 | ₩52,925 | ₩53,709 | +1.00% | 4.7천 |
|---|
| 2025.10.27 | ₩52,324 | ₩52,754 | ₩52,324 | ₩52,742 | +0.80% | 2.5만 |
|---|
| 2025.10.24 | ₩51,068 | ₩51,803 | ₩51,068 | ₩51,613 | +1.07% | 5.2천 |
|---|
| 2025.10.23 | ₩50,454 | ₩50,814 | ₩50,454 | ₩50,787 | +0.66% | 2.3천 |
|---|
| 2025.10.22 | ₩50,667 | ₩50,667 | ₩50,255 | ₩50,459 | -0.41% | 4.2천 |
|---|
| 2025.10.21 | ₩51,108 | ₩51,188 | ₩50,747 | ₩50,961 | -0.29% | 9.6천 |
|---|
| 2025.10.20 | ₩50,854 | ₩51,282 | ₩50,817 | ₩51,109 | +0.50% | 8.2천 |
|---|
| 2025.10.17 | ₩49,852 | ₩50,534 | ₩49,852 | ₩50,520 | +1.34% | 6.5천 |
|---|
| 2025.10.16 | ₩50,654 | ₩50,894 | ₩50,234 | ₩50,234 | -0.83% | 2.1천 |
|---|
| 2025.10.15 | ₩50,333 | ₩50,733 | ₩50,217 | ₩50,217 | -0.23% | 2.6천 |
|---|
| 2025.10.14 | ₩50,587 | ₩50,587 | ₩49,505 | ₩49,923 | -1.31% | 4.9천 |
|---|
| 2025.10.13 | ₩50,320 | ₩50,934 | ₩50,320 | ₩50,789 | +0.93% | 7.2천 |
|---|
| 2025.10.10 | ₩51,602 | ₩51,602 | ₩49,299 | ₩49,356 | -4.35% | 8.9천 |
|---|