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 | ₩57,583 | ₩57,583 | ₩57,555 | ₩57,555 | -0.05% | 2.2천 |
| 2026.10.08 | ₩57,870 | ₩57,870 | ₩56,942 | ₩57,145 | -1.25% | 2.5천 |
| 2026.10.07 | ₩57,563 | ₩57,942 | ₩57,563 | ₩57,942 | +0.66% | 400 |
| 2026.10.06 | ₩57,991 | ₩57,991 | ₩57,737 | ₩57,792 | -0.34% | 2.5천 |
| 2026.10.05 | ₩56,962 | ₩57,590 | ₩56,962 | ₩57,356 | +0.69% | 1.1천 |
| 2026.10.02 | ₩56,401 | ₩56,788 | ₩56,401 | ₩56,724 | +0.57% | 600 |
| 2026.10.01 | ₩56,347 | ₩56,347 | ₩55,706 | ₩55,828 | -0.92% | 800 |
| 2026.09.30 | ₩55,907 | ₩56,601 | ₩55,907 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,136 |
| +0.41% |
| 700 |
| 2026.09.29 | ₩55,813 | ₩55,856 | ₩55,586 | ₩55,646 | -0.30% | 1.9천 |
|---|
| 2026.09.28 | ₩56,448 | ₩56,454 | ₩56,000 | ₩56,108 | -0.60% | 1.8천 |
|---|
| 2026.09.25 | ₩56,441 | ₩56,481 | ₩56,307 | ₩56,418 | -0.04% | 2.6천 |
|---|
| 2026.09.24 | ₩55,773 | ₩55,987 | ₩55,773 | ₩55,920 | +0.26% | 4.9천 |
|---|
| 2026.09.23 | ₩55,861 | ₩55,981 | ₩55,853 | ₩55,981 | +0.22% | 1.8천 |
|---|
| 2026.09.22 | ₩56,868 | ₩56,989 | ₩56,815 | ₩56,815 | -0.09% | 700 |
|---|
| 2026.09.21 | ₩56,067 | ₩56,875 | ₩56,067 | ₩56,875 | +1.44% | 2만 |
|---|
| 2026.09.18 | ₩55,599 | ₩55,845 | ₩55,599 | ₩55,845 | +0.44% | 1.5천 |
|---|
| 2026.09.17 | ₩55,466 | ₩55,631 | ₩55,439 | ₩55,631 | +0.30% | 1.6천 |
|---|
| 2026.09.16 | ₩54,905 | ₩54,905 | ₩54,585 | ₩54,585 | -0.58% | 400 |
|---|
| 2026.09.15 | ₩55,158 | ₩55,158 | ₩54,666 | ₩54,666 | -0.89% | 500 |
|---|
| 2026.09.14 | ₩55,265 | ₩55,265 | ₩55,195 | ₩55,195 | -0.13% | 800 |
|---|
| 2026.09.11 | ₩55,265 | ₩55,666 | ₩55,265 | ₩55,486 | +0.40% | 3.3천 |
|---|
| 2026.09.10 | ₩54,577 | ₩54,905 | ₩54,437 | ₩54,905 | +0.60% | 3.7천 |
|---|
| 2026.09.09 | ₩54,938 | ₩54,965 | ₩54,597 | ₩54,833 | -0.19% | 1만 |
|---|
| 2026.09.08 | ₩55,319 | ₩55,359 | ₩55,212 | ₩55,355 | +0.07% | 9천 |
|---|
| 2026.09.04 | ₩56,281 | ₩56,281 | ₩55,593 | ₩55,607 | -1.20% | 2.9천 |
|---|
| 2026.09.03 | ₩55,546 | ₩56,387 | ₩55,546 | ₩56,314 | +1.38% | 2.2천 |
|---|
| 2026.09.02 | ₩55,426 | ₩55,426 | ₩55,376 | ₩55,376 | -0.09% | 800 |
|---|
| 2026.09.01 | ₩54,838 | ₩55,030 | ₩54,838 | ₩55,030 | +0.35% | 1천 |
|---|
| 2026.08.31 | ₩55,212 | ₩55,455 | ₩55,212 | ₩55,455 | +0.44% | 1.9천 |
|---|
| 2026.08.28 | ₩55,860 | ₩55,860 | ₩55,609 | ₩55,609 | -0.45% | 1천 |
|---|
| 2026.08.27 | ₩54,718 | ₩55,545 | ₩54,718 | ₩55,545 | +1.51% | 800 |
|---|
| 2026.08.26 | ₩54,183 | ₩54,263 | ₩54,096 | ₩54,189 | +0.01% | 6.4천 |
|---|
| 2026.08.25 | ₩54,210 | ₩54,406 | ₩54,210 | ₩54,406 | +0.36% | 800 |
|---|
| 2026.08.24 | ₩54,193 | ₩54,193 | ₩54,193 | ₩54,193 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩54,517 | ₩54,533 | ₩54,370 | ₩54,533 | +0.03% | 1.9만 |
|---|
| 2026.08.20 | ₩54,691 | ₩54,845 | ₩54,277 | ₩54,306 | -0.70% | 2.7천 |
|---|
| 2026.08.19 | ₩54,424 | ₩55,105 | ₩54,397 | ₩54,859 | +0.80% | 5.6천 |
|---|
| 2026.08.18 | ₩54,664 | ₩54,694 | ₩54,370 | ₩54,608 | -0.10% | 4.2천 |
|---|
| 2026.08.17 | ₩55,158 | ₩55,158 | ₩54,918 | ₩54,927 | -0.42% | 8천 |
|---|
| 2026.08.14 | ₩55,693 | ₩55,706 | ₩55,297 | ₩55,297 | -0.71% | 6.1천 |
|---|
| 2026.08.13 | ₩55,559 | ₩55,666 | ₩55,519 | ₩55,630 | +0.13% | 3.7천 |
|---|
| 2026.08.12 | ₩55,626 | ₩55,626 | ₩55,152 | ₩55,172 | -0.82% | 3.8천 |
|---|
| 2026.08.11 | ₩56,227 | ₩56,227 | ₩55,319 | ₩55,335 | -1.59% | 2.1천 |
|---|
| 2026.08.10 | ₩56,254 | ₩56,254 | ₩55,880 | ₩56,007 | -0.44% | 900 |
|---|
| 2026.08.07 | ₩56,441 | ₩56,508 | ₩56,369 | ₩56,369 | -0.13% | 700 |
|---|
| 2026.08.06 | ₩55,786 | ₩55,880 | ₩55,760 | ₩55,880 | +0.17% | 1.5천 |
|---|
| 2026.08.05 | ₩56,428 | ₩56,441 | ₩55,813 | ₩55,821 | -1.07% | 1.6천 |
|---|
| 2026.08.04 | ₩55,666 | ₩56,080 | ₩55,586 | ₩55,953 | +0.52% | 9천 |
|---|
| 2026.08.03 | ₩54,157 | ₩55,105 | ₩54,143 | ₩55,050 | +1.65% | 1.9천 |
|---|
| 2026.07.31 | ₩52,540 | ₩53,764 | ₩52,540 | ₩53,764 | +2.33% | 7.8천 |
|---|
| 2026.07.30 | ₩51,578 | ₩52,357 | ₩51,578 | ₩52,357 | +1.51% | 700 |
|---|
| 2026.07.29 | ₩51,578 | ₩51,835 | ₩50,746 | ₩50,746 | -1.61% | 700 |
|---|
| 2026.07.28 | ₩51,365 | ₩51,586 | ₩51,365 | ₩51,586 | +0.43% | 900 |
|---|
| 2026.07.27 | ₩51,765 | ₩51,952 | ₩51,137 | ₩51,224 | -1.05% | 1.1만 |
|---|
| 2026.07.24 | ₩51,311 | ₩51,739 | ₩51,218 | ₩51,359 | +0.09% | 1.7만 |
|---|
| 2026.07.23 | ₩52,206 | ₩52,206 | ₩50,904 | ₩51,091 | -2.14% | 3.2만 |
|---|
| 2026.07.22 | ₩53,422 | ₩53,689 | ₩53,422 | ₩53,549 | +0.24% | 1.6만 |
|---|
| 2026.07.21 | ₩53,676 | ₩53,676 | ₩53,355 | ₩53,546 | -0.24% | 1.8만 |
|---|
| 2026.07.20 | ₩53,596 | ₩53,622 | ₩53,195 | ₩53,264 | -0.62% | 5.9천 |
|---|
| 2026.07.17 | ₩53,315 | ₩53,408 | ₩53,061 | ₩53,216 | -0.19% | 1.2만 |
|---|
| 2026.07.16 | ₩54,771 | ₩54,771 | ₩53,956 | ₩53,987 | -1.43% | 1.1천 |
|---|
| 2026.07.15 | ₩53,889 | ₩54,812 | ₩53,889 | ₩54,812 | +1.71% | 2.5천 |
|---|
| 2026.07.14 | ₩53,111 | ₩53,836 | ₩53,111 | ₩53,779 | +1.26% | 2.4천 |
|---|
| 2026.07.13 | ₩53,656 | ₩53,656 | ₩53,115 | ₩53,153 | -0.94% | 2.2천 |
|---|
| 2026.07.10 | ₩53,864 | ₩53,881 | ₩53,864 | ₩53,881 | +0.03% | 400 |
|---|
| 2026.07.09 | ₩52,794 | ₩53,471 | ₩52,326 | ₩53,471 | +1.28% | 5.5천 |
|---|
| 2026.07.08 | ₩52,807 | ₩53,180 | ₩52,540 | ₩53,180 | +0.71% | 2.6천 |
|---|
| 2026.07.07 | ₩52,914 | ₩53,168 | ₩52,727 | ₩52,801 | -0.21% | 3.5천 |
|---|
| 2026.07.06 | ₩52,460 | ₩53,248 | ₩52,433 | ₩53,081 | +1.18% | 6.5천 |
|---|
| 2026.07.02 | ₩52,594 | ₩52,594 | ₩51,759 | ₩52,087 | -0.96% | 3.1천 |
|---|
| 2026.07.01 | ₩52,153 | ₩52,433 | ₩52,153 | ₩52,352 | +0.38% | 8.1천 |
|---|
| 2026.06.30 | ₩51,151 | ₩52,065 | ₩51,151 | ₩52,065 | +1.79% | 2.4천 |
|---|
| 2026.06.29 | ₩50,523 | ₩51,258 | ₩50,523 | ₩51,252 | +1.44% | 7.3천 |
|---|
| 2026.06.26 | ₩49,895 | ₩50,241 | ₩49,895 | ₩50,129 | +0.47% | 3.9천 |
|---|
| 2026.06.25 | ₩50,763 | ₩50,763 | ₩49,541 | ₩49,695 | -2.11% | 9.9천 |
|---|
| 2026.06.24 | ₩51,632 | ₩51,632 | ₩50,857 | ₩50,902 | -1.41% | 1.3만 |
|---|
| 2026.06.23 | ₩51,712 | ₩51,852 | ₩51,345 | ₩51,345 | -0.71% | 3.5천 |
|---|
| 2026.06.22 | ₩53,168 | ₩53,315 | ₩52,300 | ₩52,328 | -1.58% | 2.7천 |
|---|
| 2026.06.18 | ₩52,887 | ₩53,616 | ₩52,746 | ₩53,616 | +1.38% | 6.6천 |
|---|
| 2026.06.17 | ₩53,075 | ₩53,195 | ₩52,575 | ₩52,575 | -0.94% | 3.6천 |
|---|
| 2026.06.16 | ₩53,462 | ₩53,596 | ₩53,449 | ₩53,458 | -0.01% | 8.2천 |
|---|
| 2026.06.15 | ₩53,529 | ₩54,130 | ₩53,529 | ₩53,884 | +0.66% | 1.5만 |
|---|
| 2026.06.12 | ₩52,433 | ₩52,901 | ₩52,146 | ₩52,627 | +0.37% | 1.8만 |
|---|
| 2026.06.11 | ₩52,073 | ₩52,754 | ₩51,565 | ₩52,739 | +1.28% | 1.1만 |
|---|
| 2026.06.10 | ₩52,914 | ₩52,914 | ₩51,946 | ₩51,946 | -1.83% | 2.9천 |
|---|
| 2026.06.09 | ₩54,170 | ₩54,170 | ₩52,747 | ₩53,168 | -1.85% | 2.8천 |
|---|
| 2026.06.08 | ₩54,170 | ₩54,410 | ₩53,929 | ₩54,036 | -0.25% | 2.4천 |
|---|
| 2026.06.05 | ₩55,746 | ₩55,746 | ₩53,502 | ₩53,781 | -3.53% | 2만 |
|---|
| 2026.06.04 | ₩55,573 | ₩55,944 | ₩55,573 | ₩55,944 | +0.67% | 800 |
|---|
| 2026.06.03 | ₩56,815 | ₩56,815 | ₩55,826 | ₩55,912 | -1.59% | 2.7천 |
|---|
| 2026.06.02 | ₩57,349 | ₩57,490 | ₩57,002 | ₩57,037 | -0.55% | 2.4만 |
|---|
| 2026.06.01 | ₩57,229 | ₩57,443 | ₩57,176 | ₩57,323 | +0.16% | 4.3천 |
|---|
| 2026.05.29 | ₩57,002 | ₩57,142 | ₩56,935 | ₩56,969 | -0.06% | 1.2천 |
|---|
| 2026.05.28 | ₩56,695 | ₩57,029 | ₩56,641 | ₩56,985 | +0.51% | 7.9천 |
|---|
| 2026.05.27 | ₩56,441 | ₩56,498 | ₩56,441 | ₩56,466 | +0.04% | 2.1천 |
|---|
| 2026.05.26 | ₩56,294 | ₩56,601 | ₩56,067 | ₩56,323 | +0.05% | 3.3천 |
|---|
| 2026.05.22 | ₩56,468 | ₩56,481 | ₩56,114 | ₩56,114 | -0.63% | 1천 |
|---|
| 2026.05.21 | ₩56,387 | ₩56,387 | ₩56,074 | ₩56,286 | -0.18% | 2.3천 |
|---|
| 2026.05.20 | ₩55,853 | ₩56,361 | ₩55,853 | ₩56,327 | +0.85% | 1.9천 |
|---|
| 2026.05.19 | ₩55,920 | ₩55,920 | ₩55,372 | ₩55,665 | -0.46% | 2.7천 |
|---|
| 2026.05.18 | ₩56,815 | ₩56,815 | ₩55,960 | ₩56,338 | -0.84% | 9.9천 |
|---|
| 2026.05.15 | ₩56,962 | ₩56,962 | ₩56,401 | ₩56,713 | -0.44% | 1.1만 |
|---|
| 2026.05.14 | ₩57,323 | ₩57,924 | ₩57,015 | ₩57,842 | +0.91% | 1.6만 |
|---|
| 2026.05.13 | ₩56,481 | ₩57,216 | ₩56,481 | ₩57,120 | +1.13% | 6천 |
|---|
| 2026.05.12 | ₩56,434 | ₩56,434 | ₩55,846 | ₩56,021 | -0.73% | 2.5천 |
|---|
| 2026.05.11 | ₩55,880 | ₩56,628 | ₩55,880 | ₩56,424 | +0.97% | 3.3천 |
|---|
| 2026.05.08 | ₩56,067 | ₩56,464 | ₩56,067 | ₩56,416 | +0.62% | 5.6천 |
|---|
| 2026.05.07 | ₩55,386 | ₩55,826 | ₩55,386 | ₩55,546 | +0.29% | 1.6천 |
|---|
| 2026.05.06 | ₩54,424 | ₩55,383 | ₩54,424 | ₩55,383 | +1.76% | 3.4천 |
|---|
| 2026.05.05 | ₩53,956 | ₩54,290 | ₩53,916 | ₩54,016 | +0.11% | 5.6천 |
|---|
| 2026.05.04 | ₩53,836 | ₩53,929 | ₩53,475 | ₩53,766 | -0.13% | 1.6천 |
|---|
| 2026.05.01 | ₩53,542 | ₩54,250 | ₩53,542 | ₩53,891 | +0.65% | 1.9천 |
|---|
| 2026.04.30 | ₩53,021 | ₩53,231 | ₩52,233 | ₩53,231 | +0.40% | 3.2천 |
|---|
| 2026.04.29 | ₩53,195 | ₩53,195 | ₩52,821 | ₩52,910 | -0.53% | 3.2천 |
|---|
| 2026.04.28 | ₩53,195 | ₩53,224 | ₩52,813 | ₩53,224 | +0.06% | 1.8천 |
|---|
| 2026.04.27 | ₩52,901 | ₩53,609 | ₩52,901 | ₩53,539 | +1.21% | 4.3천 |
|---|
| 2026.04.24 | ₩52,273 | ₩53,088 | ₩52,233 | ₩53,088 | +1.56% | 9만 |
|---|
| 2026.04.23 | ₩52,580 | ₩52,674 | ₩51,992 | ₩52,066 | -0.98% | 2.2천 |
|---|
| 2026.04.22 | ₩51,966 | ₩52,774 | ₩51,966 | ₩52,774 | +1.56% | 3.8천 |
|---|
| 2026.04.21 | ₩52,099 | ₩52,206 | ₩51,731 | ₩51,731 | -0.71% | 1.5천 |
|---|
| 2026.04.20 | ₩52,193 | ₩52,218 | ₩51,899 | ₩52,046 | -0.28% | 2.5천 |
|---|
| 2026.04.17 | ₩51,846 | ₩52,594 | ₩51,846 | ₩52,424 | +1.12% | 2.5천 |
|---|
| 2026.04.16 | ₩51,164 | ₩51,645 | ₩51,164 | ₩51,593 | +0.84% | 1.2천 |
|---|
| 2026.04.15 | ₩50,523 | ₩51,598 | ₩50,523 | ₩51,598 | +2.13% | 2.6천 |
|---|
| 2026.04.14 | ₩49,521 | ₩50,173 | ₩49,521 | ₩50,173 | +1.32% | 3천 |
|---|
| 2026.04.13 | ₩48,212 | ₩49,013 | ₩48,212 | ₩49,013 | +1.66% | 3천 |
|---|
| 2026.04.10 | ₩48,292 | ₩48,599 | ₩48,292 | ₩48,456 | +0.34% | 2.6천 |
|---|
| 2026.04.09 | ₩47,210 | ₩47,931 | ₩47,130 | ₩47,931 | +1.53% | 6.5천 |
|---|
| 2026.04.08 | ₩47,958 | ₩47,958 | ₩47,261 | ₩47,261 | -1.45% | 4.5천 |
|---|
| 2026.04.07 | ₩45,420 | ₩46,235 | ₩45,260 | ₩46,235 | +1.79% | 2.1천 |
|---|
| 2026.04.06 | ₩46,088 | ₩46,096 | ₩45,902 | ₩46,096 | +0.02% | 3.6천 |
|---|
| 2026.04.02 | ₩45,407 | ₩45,948 | ₩45,226 | ₩45,948 | +1.19% | 2.5천 |
|---|
| 2026.04.01 | ₩46,008 | ₩46,315 | ₩45,968 | ₩46,096 | +0.19% | 4.2천 |
|---|
| 2026.03.31 | ₩44,137 | ₩45,620 | ₩44,137 | ₩45,516 | +3.12% | 7.6천 |
|---|
| 2026.03.30 | ₩44,164 | ₩44,164 | ₩43,649 | ₩43,649 | -1.17% | 1.9천 |
|---|
| 2026.03.27 | ₩44,658 | ₩44,658 | ₩43,924 | ₩43,987 | -1.50% | 6.5천 |
|---|
| 2026.03.26 | ₩45,968 | ₩45,968 | ₩45,094 | ₩45,094 | -1.90% | 5.3천 |
|---|
| 2026.03.25 | ₩46,542 | ₩46,542 | ₩46,200 | ₩46,200 | -0.73% | 4.9천 |
|---|
| 2026.03.24 | ₩46,221 | ₩46,248 | ₩45,831 | ₩45,831 | -0.84% | 2.1천 |
|---|
| 2026.03.23 | ₩46,328 | ₩46,849 | ₩46,328 | ₩46,435 | +0.23% | 6.2천 |
|---|
| 2026.03.20 | ₩46,342 | ₩46,342 | ₩45,648 | ₩45,648 | -1.50% | 3.7만 |
|---|
| 2026.03.19 | ₩46,689 | ₩46,742 | ₩46,302 | ₩46,670 | -0.04% | 2.2만 |
|---|
| 2026.03.18 | ₩47,678 | ₩47,678 | ₩47,023 | ₩47,023 | -1.37% | 1.9천 |
|---|
| 2026.03.17 | ₩47,704 | ₩47,728 | ₩47,504 | ₩47,728 | +0.05% | 3.2천 |
|---|
| 2026.03.16 | ₩47,237 | ₩47,891 | ₩47,223 | ₩47,553 | +0.67% | 7.3천 |
|---|
| 2026.03.13 | ₩47,891 | ₩47,891 | ₩46,919 | ₩46,959 | -1.95% | 5.1천 |
|---|
| 2026.03.12 | ₩48,265 | ₩48,265 | ₩47,700 | ₩47,700 | -1.17% | 1.9천 |
|---|
| 2026.03.11 | ₩48,639 | ₩48,639 | ₩48,479 | ₩48,479 | -0.33% | 1.4천 |
|---|
| 2026.03.10 | ₩48,439 | ₩48,653 | ₩48,265 | ₩48,337 | -0.21% | 2.9천 |
|---|
| 2026.03.09 | ₩47,223 | ₩48,319 | ₩46,983 | ₩48,287 | +2.25% | 5.5천 |
|---|
| 2026.03.06 | ₩47,825 | ₩48,065 | ₩47,491 | ₩47,544 | -0.59% | 5.9천 |
|---|
| 2026.03.05 | ₩48,038 | ₩48,316 | ₩47,818 | ₩48,316 | +0.58% | 4.8천 |
|---|
| 2026.03.04 | ₩47,544 | ₩48,252 | ₩47,544 | ₩48,130 | +1.23% | 4.8천 |
|---|
| 2026.03.03 | ₩46,876 | ₩47,535 | ₩46,769 | ₩47,535 | +1.40% | 1.8만 |
|---|
| 2026.03.02 | ₩46,916 | ₩48,052 | ₩46,876 | ₩47,921 | +2.14% | 3.7만 |
|---|
| 2026.02.27 | ₩47,998 | ₩47,998 | ₩47,517 | ₩47,553 | -0.93% | 2.5천 |
|---|
| 2026.02.26 | ₩49,454 | ₩49,454 | ₩48,292 | ₩48,374 | -2.19% | 3.2천 |
|---|
| 2026.02.25 | ₩49,000 | ₩49,575 | ₩49,000 | ₩49,548 | +1.12% | 6.4천 |
|---|
| 2026.02.24 | ₩48,105 | ₩48,880 | ₩48,105 | ₩48,845 | +1.54% | 5.7천 |
|---|
| 2026.02.23 | ₩48,786 | ₩48,973 | ₩48,145 | ₩48,305 | -0.99% | 1.2만 |
|---|
| 2026.02.20 | ₩48,052 | ₩48,840 | ₩48,012 | ₩48,773 | +1.50% | 1.4천 |
|---|
| 2026.02.19 | ₩48,078 | ₩48,345 | ₩47,958 | ₩48,156 | +0.16% | 2.7천 |
|---|
| 2026.02.18 | ₩48,105 | ₩48,693 | ₩48,105 | ₩48,340 | +0.49% | 3.2천 |
|---|
| 2026.02.17 | ₩47,223 | ₩48,118 | ₩46,916 | ₩47,886 | +1.40% | 7.7천 |
|---|
| 2026.02.13 | ₩48,279 | ₩48,305 | ₩47,587 | ₩47,623 | -1.36% | 6.1천 |
|---|
| 2026.02.12 | ₩49,508 | ₩49,508 | ₩48,094 | ₩48,253 | -2.53% | 6.8천 |
|---|
| 2026.02.11 | ₩49,895 | ₩50,029 | ₩49,274 | ₩49,410 | -0.97% | 6천 |
|---|
| 2026.02.10 | ₩50,002 | ₩50,002 | ₩49,575 | ₩49,579 | -0.85% | 4천 |
|---|
| 2026.02.09 | ₩49,147 | ₩50,082 | ₩49,147 | ₩49,883 | +1.50% | 1.2만 |
|---|
| 2026.02.06 | ₩48,305 | ₩49,374 | ₩48,092 | ₩49,366 | +2.20% | 6.7천 |
|---|
| 2026.02.05 | ₩48,773 | ₩48,773 | ₩48,092 | ₩48,343 | -0.88% | 3.9천 |
|---|
| 2026.02.04 | ₩50,096 | ₩50,096 | ₩48,845 | ₩49,239 | -1.71% | 5.3천 |
|---|
| 2026.02.03 | ₩51,004 | ₩51,004 | ₩49,588 | ₩49,961 | -2.05% | 2.8천 |
|---|
| 2026.02.02 | ₩50,429 | ₩51,044 | ₩50,411 | ₩50,833 | +0.80% | 4.2천 |
|---|
| 2026.01.30 | ₩50,844 | ₩51,031 | ₩50,765 | ₩50,809 | -0.07% | 1.1만 |
|---|
| 2026.01.29 | ₩51,311 | ₩51,311 | ₩49,628 | ₩50,779 | -1.04% | 2.2만 |
|---|
| 2026.01.28 | ₩51,685 | ₩51,760 | ₩51,351 | ₩51,658 | -0.05% | 4.2천 |
|---|
| 2026.01.27 | ₩51,124 | ₩51,632 | ₩51,111 | ₩51,458 | +0.65% | 2.1만 |
|---|
| 2026.01.26 | ₩50,603 | ₩51,020 | ₩50,603 | ₩50,824 | +0.44% | 4천 |
|---|
| 2026.01.23 | ₩50,242 | ₩50,723 | ₩50,202 | ₩50,570 | +0.65% | 5.7천 |
|---|
| 2026.01.22 | ₩50,029 | ₩50,283 | ₩50,029 | ₩50,166 | +0.28% | 5.5천 |
|---|
| 2026.01.21 | ₩49,294 | ₩50,041 | ₩49,147 | ₩49,659 | +0.74% | 1.5만 |
|---|
| 2026.01.20 | ₩50,015 | ₩50,082 | ₩49,120 | ₩49,168 | -1.69% | 1.2만 |
|---|
| 2026.01.16 | ₩51,124 | ₩51,378 | ₩50,977 | ₩51,005 | -0.23% | 1만 |
|---|
| 2026.01.15 | ₩51,231 | ₩51,351 | ₩50,965 | ₩50,965 | -0.52% | 6.6천 |
|---|
| 2026.01.14 | ₩51,178 | ₩51,178 | ₩50,511 | ₩50,852 | -0.64% | 4.1천 |
|---|
| 2026.01.13 | ₩51,805 | ₩52,066 | ₩51,522 | ₩51,672 | -0.26% | 3.8천 |
|---|
| 2026.01.12 | ₩51,325 | ₩51,919 | ₩51,325 | ₩51,729 | +0.79% | 5.5천 |
|---|
| 2026.01.09 | ₩51,244 | ₩51,658 | ₩51,017 | ₩51,552 | +0.60% | 3.8만 |
|---|
| 2026.01.08 | ₩51,365 | ₩51,365 | ₩50,910 | ₩51,151 | -0.42% | 1.7만 |
|---|
| 2026.01.07 | ₩51,051 | ₩51,739 | ₩51,051 | ₩51,371 | +0.63% | 6.1천 |
|---|
| 2026.01.06 | ₩51,164 | ₩51,244 | ₩50,997 | ₩51,079 | -0.17% | 6.9천 |
|---|
| 2026.01.05 | ₩51,552 | ₩51,585 | ₩51,246 | ₩51,274 | -0.54% | 5천 |
|---|
| 2026.01.02 | ₩52,186 | ₩52,186 | ₩51,031 | ₩51,099 | -2.08% | 7.1천 |
|---|
| 2025.12.31 | ₩51,672 | ₩51,672 | ₩51,389 | ₩51,389 | -0.55% | 2.9천 |
|---|
| 2025.12.30 | ₩51,658 | ₩51,792 | ₩51,658 | ₩51,712 | +0.10% | 4.4천 |
|---|
| 2025.12.29 | ₩51,872 | ₩51,872 | ₩51,578 | ₩51,751 | -0.23% | 3.6천 |
|---|
| 2025.12.26 | ₩52,353 | ₩52,353 | ₩52,126 | ₩52,141 | -0.41% | 3.6천 |
|---|
| 2025.12.24 | ₩52,139 | ₩52,179 | ₩51,939 | ₩52,147 | +0.02% | 1.4만 |
|---|
| 2025.12.23 | ₩51,565 | ₩52,119 | ₩51,532 | ₩52,117 | +1.07% | 9천 |
|---|
| 2025.12.22 | ₩51,445 | ₩51,512 | ₩51,335 | ₩51,470 | +0.05% | 1.6만 |
|---|
| 2025.12.19 | ₩50,630 | ₩51,154 | ₩50,630 | ₩51,154 | +1.03% | 8.3천 |
|---|
| 2025.12.18 | ₩49,908 | ₩50,643 | ₩49,908 | ₩50,471 | +1.13% | 7.3천 |
|---|
| 2025.12.17 | ₩50,964 | ₩50,964 | ₩49,668 | ₩49,685 | -2.51% | 7.7천 |
|---|
| 2025.12.16 | ₩50,389 | ₩50,857 | ₩50,389 | ₩50,797 | +0.81% | 7.9천 |
|---|
| 2025.12.15 | ₩51,351 | ₩51,351 | ₩50,550 | ₩50,604 | -1.45% | 2만 |
|---|
| 2025.12.12 | ₩52,366 | ₩52,366 | ₩51,031 | ₩51,131 | -2.36% | 9.4천 |
|---|
| 2025.12.11 | ₩52,513 | ₩52,586 | ₩51,971 | ₩52,586 | +0.14% | 4.3만 |
|---|
| 2025.12.10 | ₩53,008 | ₩53,075 | ₩52,567 | ₩53,049 | +0.08% | 7.7천 |
|---|
| 2025.12.09 | ₩52,847 | ₩53,155 | ₩52,847 | ₩53,065 | +0.41% | 6.8천 |
|---|
| 2025.12.08 | ₩52,901 | ₩52,954 | ₩52,821 | ₩52,916 | +0.03% | 1만 |
|---|
| 2025.12.05 | ₩52,781 | ₩53,034 | ₩52,680 | ₩52,873 | +0.17% | 1만 |
|---|
| 2025.12.04 | ₩52,767 | ₩53,408 | ₩52,366 | ₩52,654 | -0.22% | 1.7천 |
|---|
| 2025.12.03 | ₩52,473 | ₩52,687 | ₩52,473 | ₩52,552 | +0.15% | 5.7천 |
|---|
| 2025.12.02 | ₩52,954 | ₩53,348 | ₩52,754 | ₩53,013 | +0.11% | 1.9만 |
|---|
| 2025.12.01 | ₩52,968 | ₩52,968 | ₩52,407 | ₩52,761 | -0.39% | 1.2만 |
|---|
| 2025.11.28 | ₩52,781 | ₩53,181 | ₩52,707 | ₩52,962 | +0.34% | 1.9만 |
|---|
| 2025.11.26 | ₩52,473 | ₩52,901 | ₩52,366 | ₩52,741 | +0.51% | 8.7천 |
|---|
| 2025.11.25 | ₩51,797 | ₩52,293 | ₩51,298 | ₩52,293 | +0.96% | 4.5천 |
|---|
| 2025.11.24 | ₩51,311 | ₩52,086 | ₩51,111 | ₩52,079 | +1.50% | 7천 |
|---|
| 2025.11.21 | ₩50,149 | ₩50,616 | ₩49,828 | ₩50,204 | +0.11% | 5천 |
|---|
| 2025.11.20 | ₩52,500 | ₩52,520 | ₩49,989 | ₩50,070 | -4.63% | 8.1천 |
|---|
| 2025.11.19 | ₩50,697 | ₩51,505 | ₩50,697 | ₩51,076 | +0.75% | 3.6천 |
|---|
| 2025.11.18 | ₩50,830 | ₩51,151 | ₩50,082 | ₩50,583 | -0.49% | 5.9천 |
|---|
| 2025.11.17 | ₩51,592 | ₩51,979 | ₩50,804 | ₩51,276 | -0.61% | 1.8만 |
|---|
| 2025.11.14 | ₩50,536 | ₩51,792 | ₩50,511 | ₩51,616 | +2.14% | 7.7천 |
|---|
| 2025.11.13 | ₩52,473 | ₩52,473 | ₩51,390 | ₩51,540 | -1.78% | 8.8천 |
|---|
| 2025.11.12 | ₩53,155 | ₩53,155 | ₩52,447 | ₩52,679 | -0.89% | 2.3천 |
|---|
| 2025.11.11 | ₩52,874 | ₩52,968 | ₩52,520 | ₩52,897 | +0.04% | 6천 |
|---|
| 2025.11.10 | ₩52,273 | ₩53,208 | ₩52,273 | ₩53,153 | +1.68% | 1.8만 |
|---|
| 2025.11.07 | ₩51,538 | ₩51,752 | ₩50,670 | ₩51,752 | +0.41% | 9.2천 |
|---|
| 2025.11.06 | ₩52,373 | ₩52,435 | ₩51,832 | ₩51,856 | -0.99% | 6.8천 |
|---|
| 2025.11.05 | ₩52,540 | ₩53,340 | ₩52,540 | ₩52,823 | +0.54% | 1.3만 |
|---|
| 2025.11.04 | ₩52,794 | ₩53,449 | ₩52,737 | ₩52,737 | -0.11% | 1.8만 |
|---|
| 2025.11.03 | ₩54,330 | ₩54,330 | ₩53,764 | ₩53,764 | -1.04% | 4.8천 |
|---|
| 2025.10.31 | ₩54,103 | ₩54,103 | ₩53,555 | ₩53,575 | -0.98% | 1.1만 |
|---|
| 2025.10.30 | ₩54,197 | ₩54,197 | ₩53,350 | ₩53,350 | -1.56% | 6.3천 |
|---|
| 2025.10.29 | ₩54,330 | ₩54,370 | ₩53,983 | ₩54,356 | +0.05% | 1.2만 |
|---|
| 2025.10.28 | ₩53,181 | ₩53,714 | ₩52,928 | ₩53,712 | +1.00% | 4.7천 |
|---|
| 2025.10.27 | ₩52,326 | ₩52,757 | ₩52,326 | ₩52,745 | +0.80% | 2.5만 |
|---|
| 2025.10.24 | ₩51,071 | ₩51,805 | ₩51,071 | ₩51,616 | +1.07% | 5.2천 |
|---|
| 2025.10.23 | ₩50,456 | ₩50,817 | ₩50,456 | ₩50,790 | +0.66% | 2.3천 |
|---|
| 2025.10.22 | ₩50,670 | ₩50,670 | ₩50,257 | ₩50,462 | -0.41% | 4.2천 |
|---|
| 2025.10.21 | ₩51,111 | ₩51,191 | ₩50,750 | ₩50,964 | -0.29% | 9.6천 |
|---|
| 2025.10.20 | ₩50,857 | ₩51,284 | ₩50,820 | ₩51,112 | +0.50% | 8.2천 |
|---|
| 2025.10.17 | ₩49,855 | ₩50,536 | ₩49,855 | ₩50,523 | +1.34% | 6.5천 |
|---|
| 2025.10.16 | ₩50,657 | ₩50,897 | ₩50,237 | ₩50,237 | -0.83% | 2.1천 |
|---|
| 2025.10.15 | ₩50,336 | ₩50,735 | ₩50,220 | ₩50,220 | -0.23% | 2.6천 |
|---|
| 2025.10.14 | ₩50,590 | ₩50,590 | ₩49,508 | ₩49,926 | -1.31% | 4.9천 |
|---|
| 2025.10.13 | ₩50,323 | ₩50,937 | ₩50,323 | ₩50,791 | +0.93% | 7.2천 |
|---|
| 2025.10.10 | ₩51,605 | ₩51,605 | ₩49,302 | ₩49,358 | -4.35% | 8.9천 |
|---|