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 | ₩57,565 | ₩57,565 | ₩57,537 | ₩57,537 | -0.05% | 2.2천 |
| 2026.10.08 | ₩57,853 | ₩57,853 | ₩56,924 | ₩57,127 | -1.25% | 2.5천 |
| 2026.10.07 | ₩57,545 | ₩57,925 | ₩57,545 | ₩57,925 | +0.66% | 400 |
| 2026.10.06 | ₩57,973 | ₩57,973 | ₩57,719 | ₩57,774 | -0.34% | 2.5천 |
| 2026.10.05 | ₩56,944 | ₩57,572 | ₩56,944 | ₩57,338 | +0.69% | 1.1천 |
| 2026.10.02 | ₩56,384 | ₩56,771 | ₩56,384 | ₩56,707 | +0.57% | 600 |
| 2026.10.01 | ₩56,330 | ₩56,330 | ₩55,689 | ₩55,811 | -0.92% | 800 |
| 2026.09.30 | ₩55,889 | ₩56,584 | ₩55,889 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,119 |
| +0.41% |
| 700 |
| 2026.09.29 | ₩55,796 | ₩55,839 | ₩55,569 | ₩55,629 | -0.30% | 1.9천 |
|---|
| 2026.09.28 | ₩56,430 | ₩56,437 | ₩55,983 | ₩56,091 | -0.60% | 1.8천 |
|---|
| 2026.09.25 | ₩56,424 | ₩56,464 | ₩56,290 | ₩56,401 | -0.04% | 2.6천 |
|---|
| 2026.09.24 | ₩55,756 | ₩55,970 | ₩55,756 | ₩55,903 | +0.26% | 4.9천 |
|---|
| 2026.09.23 | ₩55,844 | ₩55,964 | ₩55,836 | ₩55,964 | +0.22% | 1.8천 |
|---|
| 2026.09.22 | ₩56,851 | ₩56,971 | ₩56,798 | ₩56,798 | -0.09% | 700 |
|---|
| 2026.09.21 | ₩56,050 | ₩56,858 | ₩56,050 | ₩56,858 | +1.44% | 2만 |
|---|
| 2026.09.18 | ₩55,582 | ₩55,828 | ₩55,582 | ₩55,828 | +0.44% | 1.5천 |
|---|
| 2026.09.17 | ₩55,449 | ₩55,614 | ₩55,422 | ₩55,614 | +0.30% | 1.6천 |
|---|
| 2026.09.16 | ₩54,888 | ₩54,888 | ₩54,569 | ₩54,569 | -0.58% | 400 |
|---|
| 2026.09.15 | ₩55,142 | ₩55,142 | ₩54,649 | ₩54,649 | -0.89% | 500 |
|---|
| 2026.09.14 | ₩55,248 | ₩55,248 | ₩55,178 | ₩55,178 | -0.13% | 800 |
|---|
| 2026.09.11 | ₩55,248 | ₩55,649 | ₩55,248 | ₩55,469 | +0.40% | 3.3천 |
|---|
| 2026.09.10 | ₩54,561 | ₩54,888 | ₩54,420 | ₩54,888 | +0.60% | 3.7천 |
|---|
| 2026.09.09 | ₩54,921 | ₩54,948 | ₩54,581 | ₩54,816 | -0.19% | 1만 |
|---|
| 2026.09.08 | ₩55,302 | ₩55,342 | ₩55,195 | ₩55,338 | +0.07% | 9천 |
|---|
| 2026.09.04 | ₩56,263 | ₩56,263 | ₩55,576 | ₩55,590 | -1.20% | 2.9천 |
|---|
| 2026.09.03 | ₩55,529 | ₩56,370 | ₩55,529 | ₩56,297 | +1.38% | 2.2천 |
|---|
| 2026.09.02 | ₩55,409 | ₩55,409 | ₩55,359 | ₩55,359 | -0.09% | 800 |
|---|
| 2026.09.01 | ₩54,821 | ₩55,013 | ₩54,821 | ₩55,013 | +0.35% | 1천 |
|---|
| 2026.08.31 | ₩55,195 | ₩55,438 | ₩55,195 | ₩55,438 | +0.44% | 1.9천 |
|---|
| 2026.08.28 | ₩55,843 | ₩55,843 | ₩55,592 | ₩55,592 | -0.45% | 1천 |
|---|
| 2026.08.27 | ₩54,701 | ₩55,528 | ₩54,701 | ₩55,528 | +1.51% | 800 |
|---|
| 2026.08.26 | ₩54,167 | ₩54,247 | ₩54,080 | ₩54,172 | +0.01% | 6.4천 |
|---|
| 2026.08.25 | ₩54,193 | ₩54,390 | ₩54,193 | ₩54,390 | +0.36% | 800 |
|---|
| 2026.08.24 | ₩54,176 | ₩54,176 | ₩54,176 | ₩54,176 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩54,501 | ₩54,517 | ₩54,354 | ₩54,517 | +0.03% | 1.9만 |
|---|
| 2026.08.20 | ₩54,674 | ₩54,828 | ₩54,260 | ₩54,290 | -0.70% | 2.7천 |
|---|
| 2026.08.19 | ₩54,407 | ₩55,088 | ₩54,380 | ₩54,842 | +0.80% | 5.6천 |
|---|
| 2026.08.18 | ₩54,647 | ₩54,677 | ₩54,354 | ₩54,591 | -0.10% | 4.2천 |
|---|
| 2026.08.17 | ₩55,142 | ₩55,142 | ₩54,901 | ₩54,911 | -0.42% | 8천 |
|---|
| 2026.08.14 | ₩55,676 | ₩55,689 | ₩55,280 | ₩55,280 | -0.71% | 6.1천 |
|---|
| 2026.08.13 | ₩55,542 | ₩55,649 | ₩55,502 | ₩55,613 | +0.13% | 3.7천 |
|---|
| 2026.08.12 | ₩55,609 | ₩55,609 | ₩55,135 | ₩55,155 | -0.82% | 3.8천 |
|---|
| 2026.08.11 | ₩56,210 | ₩56,210 | ₩55,302 | ₩55,318 | -1.59% | 2.1천 |
|---|
| 2026.08.10 | ₩56,237 | ₩56,237 | ₩55,863 | ₩55,990 | -0.44% | 900 |
|---|
| 2026.08.07 | ₩56,424 | ₩56,490 | ₩56,351 | ₩56,351 | -0.13% | 700 |
|---|
| 2026.08.06 | ₩55,769 | ₩55,863 | ₩55,743 | ₩55,863 | +0.17% | 1.5천 |
|---|
| 2026.08.05 | ₩56,410 | ₩56,424 | ₩55,796 | ₩55,804 | -1.07% | 1.6천 |
|---|
| 2026.08.04 | ₩55,649 | ₩56,063 | ₩55,569 | ₩55,936 | +0.52% | 9천 |
|---|
| 2026.08.03 | ₩54,140 | ₩55,088 | ₩54,127 | ₩55,033 | +1.65% | 1.9천 |
|---|
| 2026.07.31 | ₩52,524 | ₩53,747 | ₩52,524 | ₩53,747 | +2.33% | 7.8천 |
|---|
| 2026.07.30 | ₩51,562 | ₩52,341 | ₩51,562 | ₩52,341 | +1.51% | 700 |
|---|
| 2026.07.29 | ₩51,562 | ₩51,819 | ₩50,730 | ₩50,730 | -1.61% | 700 |
|---|
| 2026.07.28 | ₩51,349 | ₩51,571 | ₩51,349 | ₩51,571 | +0.43% | 900 |
|---|
| 2026.07.27 | ₩51,749 | ₩51,936 | ₩51,122 | ₩51,209 | -1.05% | 1.1만 |
|---|
| 2026.07.24 | ₩51,295 | ₩51,723 | ₩51,202 | ₩51,343 | +0.09% | 1.7만 |
|---|
| 2026.07.23 | ₩52,190 | ₩52,190 | ₩50,888 | ₩51,075 | -2.14% | 3.2만 |
|---|
| 2026.07.22 | ₩53,405 | ₩53,673 | ₩53,405 | ₩53,532 | +0.24% | 1.6만 |
|---|
| 2026.07.21 | ₩53,659 | ₩53,659 | ₩53,339 | ₩53,530 | -0.24% | 1.8만 |
|---|
| 2026.07.20 | ₩53,579 | ₩53,606 | ₩53,178 | ₩53,248 | -0.62% | 5.9천 |
|---|
| 2026.07.17 | ₩53,299 | ₩53,392 | ₩53,045 | ₩53,200 | -0.19% | 1.2만 |
|---|
| 2026.07.16 | ₩54,754 | ₩54,754 | ₩53,940 | ₩53,970 | -1.43% | 1.1천 |
|---|
| 2026.07.15 | ₩53,873 | ₩54,796 | ₩53,873 | ₩54,796 | +1.71% | 2.5천 |
|---|
| 2026.07.14 | ₩53,094 | ₩53,819 | ₩53,094 | ₩53,762 | +1.26% | 2.4천 |
|---|
| 2026.07.13 | ₩53,639 | ₩53,639 | ₩53,098 | ₩53,137 | -0.94% | 2.2천 |
|---|
| 2026.07.10 | ₩53,847 | ₩53,865 | ₩53,847 | ₩53,865 | +0.03% | 400 |
|---|
| 2026.07.09 | ₩52,778 | ₩53,455 | ₩52,310 | ₩53,455 | +1.28% | 5.5천 |
|---|
| 2026.07.08 | ₩52,791 | ₩53,164 | ₩52,524 | ₩53,164 | +0.71% | 2.6천 |
|---|
| 2026.07.07 | ₩52,898 | ₩53,152 | ₩52,711 | ₩52,784 | -0.21% | 3.5천 |
|---|
| 2026.07.06 | ₩52,444 | ₩53,232 | ₩52,417 | ₩53,065 | +1.18% | 6.5천 |
|---|
| 2026.07.02 | ₩52,577 | ₩52,577 | ₩51,743 | ₩52,071 | -0.96% | 3.1천 |
|---|
| 2026.07.01 | ₩52,137 | ₩52,417 | ₩52,137 | ₩52,336 | +0.38% | 8.1천 |
|---|
| 2026.06.30 | ₩51,135 | ₩52,049 | ₩51,135 | ₩52,049 | +1.79% | 2.4천 |
|---|
| 2026.06.29 | ₩50,507 | ₩51,242 | ₩50,507 | ₩51,237 | +1.44% | 7.3천 |
|---|
| 2026.06.26 | ₩49,880 | ₩50,226 | ₩49,880 | ₩50,114 | +0.47% | 3.9천 |
|---|
| 2026.06.25 | ₩50,748 | ₩50,748 | ₩49,526 | ₩49,679 | -2.11% | 9.9천 |
|---|
| 2026.06.24 | ₩51,616 | ₩51,616 | ₩50,841 | ₩50,887 | -1.41% | 1.3만 |
|---|
| 2026.06.23 | ₩51,696 | ₩51,836 | ₩51,329 | ₩51,329 | -0.71% | 3.5천 |
|---|
| 2026.06.22 | ₩53,152 | ₩53,299 | ₩52,284 | ₩52,312 | -1.58% | 2.7천 |
|---|
| 2026.06.18 | ₩52,871 | ₩53,599 | ₩52,730 | ₩53,599 | +1.38% | 6.6천 |
|---|
| 2026.06.17 | ₩53,058 | ₩53,178 | ₩52,559 | ₩52,559 | -0.94% | 3.6천 |
|---|
| 2026.06.16 | ₩53,446 | ₩53,579 | ₩53,432 | ₩53,442 | -0.01% | 8.2천 |
|---|
| 2026.06.15 | ₩53,512 | ₩54,113 | ₩53,512 | ₩53,868 | +0.66% | 1.5만 |
|---|
| 2026.06.12 | ₩52,417 | ₩52,885 | ₩52,130 | ₩52,611 | +0.37% | 1.8만 |
|---|
| 2026.06.11 | ₩52,057 | ₩52,738 | ₩51,549 | ₩52,723 | +1.28% | 1.1만 |
|---|
| 2026.06.10 | ₩52,898 | ₩52,898 | ₩51,930 | ₩51,930 | -1.83% | 2.9천 |
|---|
| 2026.06.09 | ₩54,153 | ₩54,153 | ₩52,731 | ₩53,152 | -1.85% | 2.8천 |
|---|
| 2026.06.08 | ₩54,153 | ₩54,394 | ₩53,913 | ₩54,020 | -0.25% | 2.4천 |
|---|
| 2026.06.05 | ₩55,729 | ₩55,729 | ₩53,486 | ₩53,765 | -3.53% | 2만 |
|---|
| 2026.06.04 | ₩55,556 | ₩55,927 | ₩55,556 | ₩55,927 | +0.67% | 800 |
|---|
| 2026.06.03 | ₩56,798 | ₩56,798 | ₩55,809 | ₩55,895 | -1.59% | 2.7천 |
|---|
| 2026.06.02 | ₩57,332 | ₩57,472 | ₩56,985 | ₩57,019 | -0.55% | 2.4만 |
|---|
| 2026.06.01 | ₩57,212 | ₩57,425 | ₩57,158 | ₩57,305 | +0.16% | 4.3천 |
|---|
| 2026.05.29 | ₩56,985 | ₩57,125 | ₩56,918 | ₩56,951 | -0.06% | 1.2천 |
|---|
| 2026.05.28 | ₩56,677 | ₩57,011 | ₩56,624 | ₩56,967 | +0.51% | 7.9천 |
|---|
| 2026.05.27 | ₩56,424 | ₩56,481 | ₩56,424 | ₩56,449 | +0.04% | 2.1천 |
|---|
| 2026.05.26 | ₩56,277 | ₩56,584 | ₩56,050 | ₩56,306 | +0.05% | 3.3천 |
|---|
| 2026.05.22 | ₩56,450 | ₩56,464 | ₩56,096 | ₩56,096 | -0.63% | 1천 |
|---|
| 2026.05.21 | ₩56,370 | ₩56,370 | ₩56,056 | ₩56,269 | -0.18% | 2.3천 |
|---|
| 2026.05.20 | ₩55,836 | ₩56,343 | ₩55,836 | ₩56,310 | +0.85% | 1.9천 |
|---|
| 2026.05.19 | ₩55,903 | ₩55,903 | ₩55,355 | ₩55,648 | -0.46% | 2.7천 |
|---|
| 2026.05.18 | ₩56,798 | ₩56,798 | ₩55,943 | ₩56,321 | -0.84% | 9.9천 |
|---|
| 2026.05.15 | ₩56,944 | ₩56,944 | ₩56,384 | ₩56,696 | -0.44% | 1.1만 |
|---|
| 2026.05.14 | ₩57,305 | ₩57,906 | ₩56,998 | ₩57,825 | +0.91% | 1.6만 |
|---|
| 2026.05.13 | ₩56,464 | ₩57,198 | ₩56,464 | ₩57,102 | +1.13% | 6천 |
|---|
| 2026.05.12 | ₩56,417 | ₩56,417 | ₩55,829 | ₩56,004 | -0.73% | 2.5천 |
|---|
| 2026.05.11 | ₩55,863 | ₩56,611 | ₩55,863 | ₩56,406 | +0.97% | 3.3천 |
|---|
| 2026.05.08 | ₩56,050 | ₩56,446 | ₩56,050 | ₩56,398 | +0.62% | 5.6천 |
|---|
| 2026.05.07 | ₩55,369 | ₩55,809 | ₩55,369 | ₩55,529 | +0.29% | 1.6천 |
|---|
| 2026.05.06 | ₩54,407 | ₩55,366 | ₩54,407 | ₩55,366 | +1.76% | 3.4천 |
|---|
| 2026.05.05 | ₩53,940 | ₩54,273 | ₩53,900 | ₩54,000 | +0.11% | 5.6천 |
|---|
| 2026.05.04 | ₩53,819 | ₩53,913 | ₩53,459 | ₩53,750 | -0.13% | 1.6천 |
|---|
| 2026.05.01 | ₩53,526 | ₩54,233 | ₩53,526 | ₩53,874 | +0.65% | 1.9천 |
|---|
| 2026.04.30 | ₩53,005 | ₩53,214 | ₩52,217 | ₩53,214 | +0.40% | 3.2천 |
|---|
| 2026.04.29 | ₩53,178 | ₩53,178 | ₩52,804 | ₩52,894 | -0.53% | 3.2천 |
|---|
| 2026.04.28 | ₩53,178 | ₩53,208 | ₩52,796 | ₩53,208 | +0.06% | 1.8천 |
|---|
| 2026.04.27 | ₩52,885 | ₩53,592 | ₩52,885 | ₩53,523 | +1.21% | 4.3천 |
|---|
| 2026.04.24 | ₩52,257 | ₩53,072 | ₩52,217 | ₩53,072 | +1.56% | 9만 |
|---|
| 2026.04.23 | ₩52,564 | ₩52,658 | ₩51,976 | ₩52,050 | -0.98% | 2.2천 |
|---|
| 2026.04.22 | ₩51,950 | ₩52,758 | ₩51,950 | ₩52,758 | +1.56% | 3.8천 |
|---|
| 2026.04.21 | ₩52,083 | ₩52,190 | ₩51,715 | ₩51,715 | -0.71% | 1.5천 |
|---|
| 2026.04.20 | ₩52,177 | ₩52,202 | ₩51,883 | ₩52,030 | -0.28% | 2.5천 |
|---|
| 2026.04.17 | ₩51,830 | ₩52,577 | ₩51,830 | ₩52,408 | +1.12% | 2.5천 |
|---|
| 2026.04.16 | ₩51,148 | ₩51,629 | ₩51,148 | ₩51,577 | +0.84% | 1.2천 |
|---|
| 2026.04.15 | ₩50,507 | ₩51,583 | ₩50,507 | ₩51,583 | +2.13% | 2.6천 |
|---|
| 2026.04.14 | ₩49,506 | ₩50,158 | ₩49,506 | ₩50,158 | +1.32% | 3천 |
|---|
| 2026.04.13 | ₩48,197 | ₩48,998 | ₩48,197 | ₩48,998 | +1.66% | 3천 |
|---|
| 2026.04.10 | ₩48,277 | ₩48,584 | ₩48,277 | ₩48,442 | +0.34% | 2.6천 |
|---|
| 2026.04.09 | ₩47,196 | ₩47,917 | ₩47,115 | ₩47,917 | +1.53% | 6.5천 |
|---|
| 2026.04.08 | ₩47,943 | ₩47,943 | ₩47,246 | ₩47,246 | -1.45% | 4.5천 |
|---|
| 2026.04.07 | ₩45,406 | ₩46,221 | ₩45,246 | ₩46,221 | +1.79% | 2.1천 |
|---|
| 2026.04.06 | ₩46,074 | ₩46,082 | ₩45,888 | ₩46,082 | +0.02% | 3.6천 |
|---|
| 2026.04.02 | ₩45,393 | ₩45,933 | ₩45,212 | ₩45,933 | +1.19% | 2.5천 |
|---|
| 2026.04.01 | ₩45,994 | ₩46,301 | ₩45,954 | ₩46,082 | +0.19% | 4.2천 |
|---|
| 2026.03.31 | ₩44,124 | ₩45,606 | ₩44,124 | ₩45,502 | +3.12% | 7.6천 |
|---|
| 2026.03.30 | ₩44,151 | ₩44,151 | ₩43,635 | ₩43,635 | -1.17% | 1.9천 |
|---|
| 2026.03.27 | ₩44,645 | ₩44,645 | ₩43,910 | ₩43,973 | -1.50% | 6.5천 |
|---|
| 2026.03.26 | ₩45,954 | ₩45,954 | ₩45,080 | ₩45,080 | -1.90% | 5.3천 |
|---|
| 2026.03.25 | ₩46,528 | ₩46,528 | ₩46,186 | ₩46,186 | -0.73% | 4.9천 |
|---|
| 2026.03.24 | ₩46,207 | ₩46,234 | ₩45,817 | ₩45,817 | -0.84% | 2.1천 |
|---|
| 2026.03.23 | ₩46,314 | ₩46,835 | ₩46,314 | ₩46,421 | +0.23% | 6.2천 |
|---|
| 2026.03.20 | ₩46,327 | ₩46,327 | ₩45,634 | ₩45,634 | -1.50% | 3.7만 |
|---|
| 2026.03.19 | ₩46,675 | ₩46,728 | ₩46,287 | ₩46,656 | -0.04% | 2.2만 |
|---|
| 2026.03.18 | ₩47,663 | ₩47,663 | ₩47,009 | ₩47,009 | -1.37% | 1.9천 |
|---|
| 2026.03.17 | ₩47,690 | ₩47,714 | ₩47,489 | ₩47,714 | +0.05% | 3.2천 |
|---|
| 2026.03.16 | ₩47,222 | ₩47,877 | ₩47,209 | ₩47,539 | +0.67% | 7.3천 |
|---|
| 2026.03.13 | ₩47,877 | ₩47,877 | ₩46,904 | ₩46,944 | -1.95% | 5.1천 |
|---|
| 2026.03.12 | ₩48,251 | ₩48,251 | ₩47,686 | ₩47,686 | -1.17% | 1.9천 |
|---|
| 2026.03.11 | ₩48,624 | ₩48,624 | ₩48,464 | ₩48,464 | -0.33% | 1.4천 |
|---|
| 2026.03.10 | ₩48,424 | ₩48,638 | ₩48,251 | ₩48,323 | -0.21% | 2.9천 |
|---|
| 2026.03.09 | ₩47,209 | ₩48,304 | ₩46,968 | ₩48,272 | +2.25% | 5.5천 |
|---|
| 2026.03.06 | ₩47,810 | ₩48,050 | ₩47,476 | ₩47,529 | -0.59% | 5.9천 |
|---|
| 2026.03.05 | ₩48,023 | ₩48,301 | ₩47,803 | ₩48,301 | +0.58% | 4.8천 |
|---|
| 2026.03.04 | ₩47,529 | ₩48,237 | ₩47,529 | ₩48,116 | +1.23% | 4.8천 |
|---|
| 2026.03.03 | ₩46,862 | ₩47,520 | ₩46,755 | ₩47,520 | +1.40% | 1.8만 |
|---|
| 2026.03.02 | ₩46,902 | ₩48,037 | ₩46,862 | ₩47,906 | +2.14% | 3.7만 |
|---|
| 2026.02.27 | ₩47,983 | ₩47,983 | ₩47,503 | ₩47,539 | -0.93% | 2.5천 |
|---|
| 2026.02.26 | ₩49,439 | ₩49,439 | ₩48,277 | ₩48,359 | -2.19% | 3.2천 |
|---|
| 2026.02.25 | ₩48,985 | ₩49,559 | ₩48,985 | ₩49,533 | +1.12% | 6.4천 |
|---|
| 2026.02.24 | ₩48,090 | ₩48,865 | ₩48,090 | ₩48,830 | +1.54% | 5.7천 |
|---|
| 2026.02.23 | ₩48,771 | ₩48,958 | ₩48,130 | ₩48,291 | -0.99% | 1.2만 |
|---|
| 2026.02.20 | ₩48,037 | ₩48,825 | ₩47,997 | ₩48,758 | +1.50% | 1.4천 |
|---|
| 2026.02.19 | ₩48,064 | ₩48,331 | ₩47,943 | ₩48,141 | +0.16% | 2.7천 |
|---|
| 2026.02.18 | ₩48,090 | ₩48,678 | ₩48,090 | ₩48,325 | +0.49% | 3.2천 |
|---|
| 2026.02.17 | ₩47,209 | ₩48,104 | ₩46,902 | ₩47,871 | +1.40% | 7.7천 |
|---|
| 2026.02.13 | ₩48,264 | ₩48,291 | ₩47,572 | ₩47,608 | -1.36% | 6.1천 |
|---|
| 2026.02.12 | ₩49,493 | ₩49,493 | ₩48,080 | ₩48,239 | -2.53% | 6.8천 |
|---|
| 2026.02.11 | ₩49,880 | ₩50,013 | ₩49,259 | ₩49,395 | -0.97% | 6천 |
|---|
| 2026.02.10 | ₩49,987 | ₩49,987 | ₩49,559 | ₩49,563 | -0.85% | 4천 |
|---|
| 2026.02.09 | ₩49,132 | ₩50,067 | ₩49,132 | ₩49,868 | +1.50% | 1.2만 |
|---|
| 2026.02.06 | ₩48,291 | ₩49,359 | ₩48,077 | ₩49,351 | +2.20% | 6.7천 |
|---|
| 2026.02.05 | ₩48,758 | ₩48,758 | ₩48,077 | ₩48,328 | -0.88% | 3.9천 |
|---|
| 2026.02.04 | ₩50,080 | ₩50,080 | ₩48,830 | ₩49,224 | -1.71% | 5.3천 |
|---|
| 2026.02.03 | ₩50,988 | ₩50,988 | ₩49,573 | ₩49,945 | -2.05% | 2.8천 |
|---|
| 2026.02.02 | ₩50,414 | ₩51,028 | ₩50,395 | ₩50,817 | +0.80% | 4.2천 |
|---|
| 2026.01.30 | ₩50,828 | ₩51,015 | ₩50,749 | ₩50,793 | -0.07% | 1.1만 |
|---|
| 2026.01.29 | ₩51,295 | ₩51,295 | ₩49,613 | ₩50,764 | -1.04% | 2.2만 |
|---|
| 2026.01.28 | ₩51,669 | ₩51,744 | ₩51,335 | ₩51,643 | -0.05% | 4.2천 |
|---|
| 2026.01.27 | ₩51,108 | ₩51,616 | ₩51,095 | ₩51,442 | +0.65% | 2.1만 |
|---|
| 2026.01.26 | ₩50,588 | ₩51,004 | ₩50,588 | ₩50,808 | +0.44% | 4천 |
|---|
| 2026.01.23 | ₩50,227 | ₩50,708 | ₩50,187 | ₩50,554 | +0.65% | 5.7천 |
|---|
| 2026.01.22 | ₩50,013 | ₩50,267 | ₩50,013 | ₩50,151 | +0.28% | 5.5천 |
|---|
| 2026.01.21 | ₩49,279 | ₩50,025 | ₩49,132 | ₩49,643 | +0.74% | 1.5만 |
|---|
| 2026.01.20 | ₩50,000 | ₩50,067 | ₩49,105 | ₩49,153 | -1.69% | 1.2만 |
|---|
| 2026.01.16 | ₩51,108 | ₩51,362 | ₩50,962 | ₩50,990 | -0.23% | 1만 |
|---|
| 2026.01.15 | ₩51,215 | ₩51,335 | ₩50,950 | ₩50,950 | -0.52% | 6.6천 |
|---|
| 2026.01.14 | ₩51,162 | ₩51,162 | ₩50,495 | ₩50,836 | -0.64% | 4.1천 |
|---|
| 2026.01.13 | ₩51,790 | ₩52,050 | ₩51,506 | ₩51,656 | -0.26% | 3.8천 |
|---|
| 2026.01.12 | ₩51,309 | ₩51,903 | ₩51,309 | ₩51,713 | +0.79% | 5.5천 |
|---|
| 2026.01.09 | ₩51,229 | ₩51,643 | ₩51,002 | ₩51,536 | +0.60% | 3.8만 |
|---|
| 2026.01.08 | ₩51,349 | ₩51,349 | ₩50,895 | ₩51,135 | -0.42% | 1.7만 |
|---|
| 2026.01.07 | ₩51,035 | ₩51,723 | ₩51,035 | ₩51,356 | +0.63% | 6.1천 |
|---|
| 2026.01.06 | ₩51,148 | ₩51,229 | ₩50,982 | ₩51,063 | -0.17% | 6.9천 |
|---|
| 2026.01.05 | ₩51,536 | ₩51,569 | ₩51,230 | ₩51,258 | -0.54% | 5천 |
|---|
| 2026.01.02 | ₩52,170 | ₩52,170 | ₩51,015 | ₩51,083 | -2.08% | 7.1천 |
|---|
| 2025.12.31 | ₩51,656 | ₩51,656 | ₩51,373 | ₩51,373 | -0.55% | 2.9천 |
|---|
| 2025.12.30 | ₩51,643 | ₩51,776 | ₩51,643 | ₩51,696 | +0.10% | 4.4천 |
|---|
| 2025.12.29 | ₩51,856 | ₩51,856 | ₩51,562 | ₩51,735 | -0.23% | 3.6천 |
|---|
| 2025.12.26 | ₩52,337 | ₩52,337 | ₩52,110 | ₩52,125 | -0.41% | 3.6천 |
|---|
| 2025.12.24 | ₩52,123 | ₩52,163 | ₩51,923 | ₩52,131 | +0.02% | 1.4만 |
|---|
| 2025.12.23 | ₩51,549 | ₩52,103 | ₩51,516 | ₩52,101 | +1.07% | 9천 |
|---|
| 2025.12.22 | ₩51,429 | ₩51,496 | ₩51,319 | ₩51,454 | +0.05% | 1.6만 |
|---|
| 2025.12.19 | ₩50,614 | ₩51,138 | ₩50,614 | ₩51,138 | +1.03% | 8.3천 |
|---|
| 2025.12.18 | ₩49,893 | ₩50,628 | ₩49,893 | ₩50,455 | +1.13% | 7.3천 |
|---|
| 2025.12.17 | ₩50,948 | ₩50,948 | ₩49,653 | ₩49,670 | -2.51% | 7.7천 |
|---|
| 2025.12.16 | ₩50,374 | ₩50,841 | ₩50,374 | ₩50,781 | +0.81% | 7.9천 |
|---|
| 2025.12.15 | ₩51,335 | ₩51,335 | ₩50,534 | ₩50,589 | -1.45% | 2만 |
|---|
| 2025.12.12 | ₩52,350 | ₩52,350 | ₩51,015 | ₩51,115 | -2.36% | 9.4천 |
|---|
| 2025.12.11 | ₩52,497 | ₩52,569 | ₩51,955 | ₩52,569 | +0.14% | 4.3만 |
|---|
| 2025.12.10 | ₩52,991 | ₩53,058 | ₩52,551 | ₩53,033 | +0.08% | 7.7천 |
|---|
| 2025.12.09 | ₩52,831 | ₩53,138 | ₩52,831 | ₩53,049 | +0.41% | 6.8천 |
|---|
| 2025.12.08 | ₩52,885 | ₩52,938 | ₩52,804 | ₩52,899 | +0.03% | 1만 |
|---|
| 2025.12.05 | ₩52,764 | ₩53,018 | ₩52,664 | ₩52,857 | +0.17% | 1만 |
|---|
| 2025.12.04 | ₩52,751 | ₩53,392 | ₩52,350 | ₩52,638 | -0.22% | 1.7천 |
|---|
| 2025.12.03 | ₩52,457 | ₩52,671 | ₩52,457 | ₩52,536 | +0.15% | 5.7천 |
|---|
| 2025.12.02 | ₩52,938 | ₩53,332 | ₩52,738 | ₩52,997 | +0.11% | 1.9만 |
|---|
| 2025.12.01 | ₩52,951 | ₩52,951 | ₩52,390 | ₩52,744 | -0.39% | 1.2만 |
|---|
| 2025.11.28 | ₩52,764 | ₩53,165 | ₩52,691 | ₩52,946 | +0.34% | 1.9만 |
|---|
| 2025.11.26 | ₩52,457 | ₩52,885 | ₩52,350 | ₩52,724 | +0.51% | 8.7천 |
|---|
| 2025.11.25 | ₩51,782 | ₩52,277 | ₩51,282 | ₩52,277 | +0.96% | 4.5천 |
|---|
| 2025.11.24 | ₩51,295 | ₩52,070 | ₩51,095 | ₩52,063 | +1.50% | 7천 |
|---|
| 2025.11.21 | ₩50,134 | ₩50,601 | ₩49,813 | ₩50,188 | +0.11% | 5천 |
|---|
| 2025.11.20 | ₩52,484 | ₩52,504 | ₩49,973 | ₩50,055 | -4.63% | 8.1천 |
|---|
| 2025.11.19 | ₩50,681 | ₩51,489 | ₩50,681 | ₩51,060 | +0.75% | 3.6천 |
|---|
| 2025.11.18 | ₩50,815 | ₩51,135 | ₩50,067 | ₩50,568 | -0.49% | 5.9천 |
|---|
| 2025.11.17 | ₩51,576 | ₩51,963 | ₩50,788 | ₩51,261 | -0.61% | 1.8만 |
|---|
| 2025.11.14 | ₩50,521 | ₩51,776 | ₩50,495 | ₩51,600 | +2.14% | 7.7천 |
|---|
| 2025.11.13 | ₩52,457 | ₩52,457 | ₩51,374 | ₩51,524 | -1.78% | 8.8천 |
|---|
| 2025.11.12 | ₩53,138 | ₩53,138 | ₩52,431 | ₩52,663 | -0.89% | 2.3천 |
|---|
| 2025.11.11 | ₩52,858 | ₩52,951 | ₩52,504 | ₩52,881 | +0.04% | 6천 |
|---|
| 2025.11.10 | ₩52,257 | ₩53,192 | ₩52,257 | ₩53,137 | +1.68% | 1.8만 |
|---|
| 2025.11.07 | ₩51,522 | ₩51,736 | ₩50,654 | ₩51,736 | +0.41% | 9.2천 |
|---|
| 2025.11.06 | ₩52,357 | ₩52,419 | ₩51,816 | ₩51,840 | -0.99% | 6.8천 |
|---|
| 2025.11.05 | ₩52,524 | ₩53,324 | ₩52,524 | ₩52,807 | +0.54% | 1.3만 |
|---|
| 2025.11.04 | ₩52,778 | ₩53,432 | ₩52,720 | ₩52,720 | -0.11% | 1.8만 |
|---|
| 2025.11.03 | ₩54,314 | ₩54,314 | ₩53,747 | ₩53,747 | -1.04% | 4.8천 |
|---|
| 2025.10.31 | ₩54,087 | ₩54,087 | ₩53,539 | ₩53,559 | -0.98% | 1.1만 |
|---|
| 2025.10.30 | ₩54,180 | ₩54,180 | ₩53,333 | ₩53,333 | -1.56% | 6.3천 |
|---|
| 2025.10.29 | ₩54,314 | ₩54,354 | ₩53,966 | ₩54,339 | +0.05% | 1.2만 |
|---|
| 2025.10.28 | ₩53,165 | ₩53,698 | ₩52,911 | ₩53,695 | +1.00% | 4.7천 |
|---|
| 2025.10.27 | ₩52,310 | ₩52,740 | ₩52,310 | ₩52,728 | +0.80% | 2.5만 |
|---|
| 2025.10.24 | ₩51,055 | ₩51,790 | ₩51,055 | ₩51,600 | +1.07% | 5.2천 |
|---|
| 2025.10.23 | ₩50,441 | ₩50,801 | ₩50,441 | ₩50,775 | +0.66% | 2.3천 |
|---|
| 2025.10.22 | ₩50,654 | ₩50,654 | ₩50,242 | ₩50,446 | -0.41% | 4.2천 |
|---|
| 2025.10.21 | ₩51,095 | ₩51,175 | ₩50,735 | ₩50,948 | -0.29% | 9.6천 |
|---|
| 2025.10.20 | ₩50,841 | ₩51,269 | ₩50,804 | ₩51,096 | +0.50% | 8.2천 |
|---|
| 2025.10.17 | ₩49,840 | ₩50,521 | ₩49,840 | ₩50,507 | +1.34% | 6.5천 |
|---|
| 2025.10.16 | ₩50,641 | ₩50,881 | ₩50,222 | ₩50,222 | -0.83% | 2.1천 |
|---|
| 2025.10.15 | ₩50,321 | ₩50,720 | ₩50,204 | ₩50,204 | -0.23% | 2.6천 |
|---|
| 2025.10.14 | ₩50,574 | ₩50,574 | ₩49,493 | ₩49,911 | -1.31% | 4.9천 |
|---|
| 2025.10.13 | ₩50,307 | ₩50,921 | ₩50,307 | ₩50,776 | +0.93% | 7.2천 |
|---|
| 2025.10.10 | ₩51,589 | ₩51,589 | ₩49,287 | ₩49,343 | -4.35% | 8.9천 |
|---|