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 | ₩57,594 | ₩57,594 | ₩57,566 | ₩57,566 | -0.05% | 2.2천 |
| 2026.10.08 | ₩57,882 | ₩57,882 | ₩56,953 | ₩57,156 | -1.25% | 2.5천 |
| 2026.10.07 | ₩57,574 | ₩57,954 | ₩57,574 | ₩57,954 | +0.66% | 400 |
| 2026.10.06 | ₩58,002 | ₩58,002 | ₩57,748 | ₩57,803 | -0.34% | 2.5천 |
| 2026.10.05 | ₩56,973 | ₩57,601 | ₩56,973 | ₩57,367 | +0.69% | 1.1천 |
| 2026.10.02 | ₩56,412 | ₩56,799 | ₩56,412 | ₩56,735 | +0.57% | 600 |
| 2026.10.01 | ₩56,358 | ₩56,358 | ₩55,717 | ₩55,839 | -0.92% | 800 |
| 2026.09.30 | ₩55,917 | ₩56,612 | ₩55,917 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,147 |
| +0.41% |
| 700 |
| 2026.09.29 | ₩55,824 | ₩55,867 | ₩55,597 | ₩55,657 | -0.30% | 1.9천 |
|---|
| 2026.09.28 | ₩56,459 | ₩56,465 | ₩56,011 | ₩56,119 | -0.60% | 1.8천 |
|---|
| 2026.09.25 | ₩56,452 | ₩56,492 | ₩56,318 | ₩56,429 | -0.04% | 2.6천 |
|---|
| 2026.09.24 | ₩55,784 | ₩55,998 | ₩55,784 | ₩55,931 | +0.26% | 4.9천 |
|---|
| 2026.09.23 | ₩55,872 | ₩55,992 | ₩55,864 | ₩55,992 | +0.22% | 1.8천 |
|---|
| 2026.09.22 | ₩56,879 | ₩57,000 | ₩56,826 | ₩56,826 | -0.09% | 700 |
|---|
| 2026.09.21 | ₩56,078 | ₩56,886 | ₩56,078 | ₩56,886 | +1.44% | 2만 |
|---|
| 2026.09.18 | ₩55,610 | ₩55,856 | ₩55,610 | ₩55,856 | +0.44% | 1.5천 |
|---|
| 2026.09.17 | ₩55,477 | ₩55,642 | ₩55,450 | ₩55,642 | +0.30% | 1.6천 |
|---|
| 2026.09.16 | ₩54,915 | ₩54,915 | ₩54,596 | ₩54,596 | -0.58% | 400 |
|---|
| 2026.09.15 | ₩55,169 | ₩55,169 | ₩54,676 | ₩54,676 | -0.89% | 500 |
|---|
| 2026.09.14 | ₩55,276 | ₩55,276 | ₩55,205 | ₩55,205 | -0.13% | 800 |
|---|
| 2026.09.11 | ₩55,276 | ₩55,677 | ₩55,276 | ₩55,497 | +0.40% | 3.3천 |
|---|
| 2026.09.10 | ₩54,588 | ₩54,915 | ₩54,448 | ₩54,915 | +0.60% | 3.7천 |
|---|
| 2026.09.09 | ₩54,949 | ₩54,975 | ₩54,608 | ₩54,843 | -0.19% | 1만 |
|---|
| 2026.09.08 | ₩55,330 | ₩55,370 | ₩55,223 | ₩55,366 | +0.07% | 9천 |
|---|
| 2026.09.04 | ₩56,292 | ₩56,292 | ₩55,603 | ₩55,618 | -1.20% | 2.9천 |
|---|
| 2026.09.03 | ₩55,557 | ₩56,398 | ₩55,557 | ₩56,325 | +1.38% | 2.2천 |
|---|
| 2026.09.02 | ₩55,436 | ₩55,436 | ₩55,387 | ₩55,387 | -0.09% | 800 |
|---|
| 2026.09.01 | ₩54,849 | ₩55,041 | ₩54,849 | ₩55,041 | +0.35% | 1천 |
|---|
| 2026.08.31 | ₩55,223 | ₩55,466 | ₩55,223 | ₩55,466 | +0.44% | 1.9천 |
|---|
| 2026.08.28 | ₩55,871 | ₩55,871 | ₩55,619 | ₩55,619 | -0.45% | 1천 |
|---|
| 2026.08.27 | ₩54,728 | ₩55,555 | ₩54,728 | ₩55,555 | +1.51% | 800 |
|---|
| 2026.08.26 | ₩54,194 | ₩54,274 | ₩54,107 | ₩54,199 | +0.01% | 6.4천 |
|---|
| 2026.08.25 | ₩54,221 | ₩54,417 | ₩54,221 | ₩54,417 | +0.36% | 800 |
|---|
| 2026.08.24 | ₩54,203 | ₩54,203 | ₩54,203 | ₩54,203 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩54,528 | ₩54,544 | ₩54,381 | ₩54,544 | +0.03% | 1.9만 |
|---|
| 2026.08.20 | ₩54,702 | ₩54,855 | ₩54,287 | ₩54,317 | -0.70% | 2.7천 |
|---|
| 2026.08.19 | ₩54,434 | ₩55,116 | ₩54,408 | ₩54,870 | +0.80% | 5.6천 |
|---|
| 2026.08.18 | ₩54,675 | ₩54,704 | ₩54,381 | ₩54,619 | -0.10% | 4.2천 |
|---|
| 2026.08.17 | ₩55,169 | ₩55,169 | ₩54,929 | ₩54,938 | -0.42% | 8천 |
|---|
| 2026.08.14 | ₩55,704 | ₩55,717 | ₩55,308 | ₩55,308 | -0.71% | 6.1천 |
|---|
| 2026.08.13 | ₩55,570 | ₩55,677 | ₩55,530 | ₩55,641 | +0.13% | 3.7천 |
|---|
| 2026.08.12 | ₩55,637 | ₩55,637 | ₩55,163 | ₩55,183 | -0.82% | 3.8천 |
|---|
| 2026.08.11 | ₩56,238 | ₩56,238 | ₩55,330 | ₩55,346 | -1.59% | 2.1천 |
|---|
| 2026.08.10 | ₩56,265 | ₩56,265 | ₩55,891 | ₩56,018 | -0.44% | 900 |
|---|
| 2026.08.07 | ₩56,452 | ₩56,519 | ₩56,380 | ₩56,380 | -0.13% | 700 |
|---|
| 2026.08.06 | ₩55,797 | ₩55,891 | ₩55,770 | ₩55,891 | +0.17% | 1.5천 |
|---|
| 2026.08.05 | ₩56,439 | ₩56,452 | ₩55,824 | ₩55,832 | -1.07% | 1.6천 |
|---|
| 2026.08.04 | ₩55,677 | ₩56,091 | ₩55,597 | ₩55,964 | +0.52% | 9천 |
|---|
| 2026.08.03 | ₩54,167 | ₩55,116 | ₩54,154 | ₩55,061 | +1.65% | 1.9천 |
|---|
| 2026.07.31 | ₩52,550 | ₩53,774 | ₩52,550 | ₩53,774 | +2.33% | 7.8천 |
|---|
| 2026.07.30 | ₩51,588 | ₩52,367 | ₩51,588 | ₩52,367 | +1.51% | 700 |
|---|
| 2026.07.29 | ₩51,588 | ₩51,845 | ₩50,756 | ₩50,756 | -1.61% | 700 |
|---|
| 2026.07.28 | ₩51,375 | ₩51,596 | ₩51,375 | ₩51,596 | +0.43% | 900 |
|---|
| 2026.07.27 | ₩51,775 | ₩51,962 | ₩51,147 | ₩51,234 | -1.05% | 1.1만 |
|---|
| 2026.07.24 | ₩51,321 | ₩51,749 | ₩51,228 | ₩51,369 | +0.09% | 1.7만 |
|---|
| 2026.07.23 | ₩52,216 | ₩52,216 | ₩50,914 | ₩51,101 | -2.14% | 3.2만 |
|---|
| 2026.07.22 | ₩53,432 | ₩53,699 | ₩53,432 | ₩53,559 | +0.24% | 1.6만 |
|---|
| 2026.07.21 | ₩53,686 | ₩53,686 | ₩53,365 | ₩53,556 | -0.24% | 1.8만 |
|---|
| 2026.07.20 | ₩53,606 | ₩53,633 | ₩53,205 | ₩53,275 | -0.62% | 5.9천 |
|---|
| 2026.07.17 | ₩53,325 | ₩53,419 | ₩53,071 | ₩53,226 | -0.19% | 1.2만 |
|---|
| 2026.07.16 | ₩54,782 | ₩54,782 | ₩53,967 | ₩53,997 | -1.43% | 1.1천 |
|---|
| 2026.07.15 | ₩53,900 | ₩54,823 | ₩53,900 | ₩54,823 | +1.71% | 2.5천 |
|---|
| 2026.07.14 | ₩53,121 | ₩53,846 | ₩53,121 | ₩53,789 | +1.26% | 2.4천 |
|---|
| 2026.07.13 | ₩53,666 | ₩53,666 | ₩53,125 | ₩53,164 | -0.94% | 2.2천 |
|---|
| 2026.07.10 | ₩53,874 | ₩53,892 | ₩53,874 | ₩53,892 | +0.03% | 400 |
|---|
| 2026.07.09 | ₩52,804 | ₩53,482 | ₩52,337 | ₩53,482 | +1.28% | 5.5천 |
|---|
| 2026.07.08 | ₩52,818 | ₩53,190 | ₩52,550 | ₩53,190 | +0.71% | 2.6천 |
|---|
| 2026.07.07 | ₩52,925 | ₩53,178 | ₩52,737 | ₩52,811 | -0.21% | 3.5천 |
|---|
| 2026.07.06 | ₩52,470 | ₩53,259 | ₩52,443 | ₩53,092 | +1.18% | 6.5천 |
|---|
| 2026.07.02 | ₩52,604 | ₩52,604 | ₩51,769 | ₩52,097 | -0.96% | 3.1천 |
|---|
| 2026.07.01 | ₩52,163 | ₩52,443 | ₩52,163 | ₩52,362 | +0.38% | 8.1천 |
|---|
| 2026.06.30 | ₩51,161 | ₩52,075 | ₩51,161 | ₩52,075 | +1.79% | 2.4천 |
|---|
| 2026.06.29 | ₩50,533 | ₩51,268 | ₩50,533 | ₩51,262 | +1.44% | 7.3천 |
|---|
| 2026.06.26 | ₩49,905 | ₩50,251 | ₩49,905 | ₩50,139 | +0.47% | 3.9천 |
|---|
| 2026.06.25 | ₩50,773 | ₩50,773 | ₩49,551 | ₩49,704 | -2.11% | 9.9천 |
|---|
| 2026.06.24 | ₩51,642 | ₩51,642 | ₩50,867 | ₩50,912 | -1.41% | 1.3만 |
|---|
| 2026.06.23 | ₩51,722 | ₩51,862 | ₩51,355 | ₩51,355 | -0.71% | 3.5천 |
|---|
| 2026.06.22 | ₩53,178 | ₩53,325 | ₩52,310 | ₩52,338 | -1.58% | 2.7천 |
|---|
| 2026.06.18 | ₩52,898 | ₩53,626 | ₩52,756 | ₩53,626 | +1.38% | 6.6천 |
|---|
| 2026.06.17 | ₩53,085 | ₩53,205 | ₩52,585 | ₩52,585 | -0.94% | 3.6천 |
|---|
| 2026.06.16 | ₩53,472 | ₩53,606 | ₩53,459 | ₩53,468 | -0.01% | 8.2천 |
|---|
| 2026.06.15 | ₩53,539 | ₩54,140 | ₩53,539 | ₩53,895 | +0.66% | 1.5만 |
|---|
| 2026.06.12 | ₩52,443 | ₩52,911 | ₩52,156 | ₩52,637 | +0.37% | 1.8만 |
|---|
| 2026.06.11 | ₩52,083 | ₩52,764 | ₩51,575 | ₩52,749 | +1.28% | 1.1만 |
|---|
| 2026.06.10 | ₩52,925 | ₩52,925 | ₩51,956 | ₩51,956 | -1.83% | 2.9천 |
|---|
| 2026.06.09 | ₩54,180 | ₩54,180 | ₩52,757 | ₩53,178 | -1.85% | 2.8천 |
|---|
| 2026.06.08 | ₩54,180 | ₩54,421 | ₩53,940 | ₩54,047 | -0.25% | 2.4천 |
|---|
| 2026.06.05 | ₩55,757 | ₩55,757 | ₩53,512 | ₩53,792 | -3.53% | 2만 |
|---|
| 2026.06.04 | ₩55,583 | ₩55,955 | ₩55,583 | ₩55,955 | +0.67% | 800 |
|---|
| 2026.06.03 | ₩56,826 | ₩56,826 | ₩55,837 | ₩55,923 | -1.59% | 2.7천 |
|---|
| 2026.06.02 | ₩57,360 | ₩57,501 | ₩57,013 | ₩57,048 | -0.55% | 2.4만 |
|---|
| 2026.06.01 | ₩57,240 | ₩57,454 | ₩57,187 | ₩57,334 | +0.16% | 4.3천 |
|---|
| 2026.05.29 | ₩57,013 | ₩57,153 | ₩56,946 | ₩56,980 | -0.06% | 1.2천 |
|---|
| 2026.05.28 | ₩56,706 | ₩57,040 | ₩56,652 | ₩56,996 | +0.51% | 7.9천 |
|---|
| 2026.05.27 | ₩56,452 | ₩56,509 | ₩56,452 | ₩56,477 | +0.04% | 2.1천 |
|---|
| 2026.05.26 | ₩56,305 | ₩56,612 | ₩56,078 | ₩56,334 | +0.05% | 3.3천 |
|---|
| 2026.05.22 | ₩56,479 | ₩56,492 | ₩56,125 | ₩56,125 | -0.63% | 1천 |
|---|
| 2026.05.21 | ₩56,398 | ₩56,398 | ₩56,084 | ₩56,297 | -0.18% | 2.3천 |
|---|
| 2026.05.20 | ₩55,864 | ₩56,372 | ₩55,864 | ₩56,338 | +0.85% | 1.9천 |
|---|
| 2026.05.19 | ₩55,931 | ₩55,931 | ₩55,383 | ₩55,676 | -0.46% | 2.7천 |
|---|
| 2026.05.18 | ₩56,826 | ₩56,826 | ₩55,971 | ₩56,349 | -0.84% | 9.9천 |
|---|
| 2026.05.15 | ₩56,973 | ₩56,973 | ₩56,412 | ₩56,724 | -0.44% | 1.1만 |
|---|
| 2026.05.14 | ₩57,334 | ₩57,935 | ₩57,026 | ₩57,854 | +0.91% | 1.6만 |
|---|
| 2026.05.13 | ₩56,492 | ₩57,227 | ₩56,492 | ₩57,131 | +1.13% | 6천 |
|---|
| 2026.05.12 | ₩56,445 | ₩56,445 | ₩55,857 | ₩56,032 | -0.73% | 2.5천 |
|---|
| 2026.05.11 | ₩55,891 | ₩56,639 | ₩55,891 | ₩56,435 | +0.97% | 3.3천 |
|---|
| 2026.05.08 | ₩56,078 | ₩56,475 | ₩56,078 | ₩56,427 | +0.62% | 5.6천 |
|---|
| 2026.05.07 | ₩55,396 | ₩55,837 | ₩55,396 | ₩55,557 | +0.29% | 1.6천 |
|---|
| 2026.05.06 | ₩54,434 | ₩55,394 | ₩54,434 | ₩55,394 | +1.76% | 3.4천 |
|---|
| 2026.05.05 | ₩53,967 | ₩54,301 | ₩53,927 | ₩54,027 | +0.11% | 5.6천 |
|---|
| 2026.05.04 | ₩53,846 | ₩53,940 | ₩53,486 | ₩53,777 | -0.13% | 1.6천 |
|---|
| 2026.05.01 | ₩53,552 | ₩54,261 | ₩53,552 | ₩53,901 | +0.65% | 1.9천 |
|---|
| 2026.04.30 | ₩53,031 | ₩53,241 | ₩52,243 | ₩53,241 | +0.40% | 3.2천 |
|---|
| 2026.04.29 | ₩53,205 | ₩53,205 | ₩52,831 | ₩52,920 | -0.53% | 3.2천 |
|---|
| 2026.04.28 | ₩53,205 | ₩53,234 | ₩52,823 | ₩53,234 | +0.06% | 1.8천 |
|---|
| 2026.04.27 | ₩52,911 | ₩53,619 | ₩52,911 | ₩53,550 | +1.21% | 4.3천 |
|---|
| 2026.04.24 | ₩52,283 | ₩53,098 | ₩52,243 | ₩53,098 | +1.56% | 9만 |
|---|
| 2026.04.23 | ₩52,590 | ₩52,684 | ₩52,003 | ₩52,076 | -0.98% | 2.2천 |
|---|
| 2026.04.22 | ₩51,976 | ₩52,784 | ₩51,976 | ₩52,784 | +1.56% | 3.8천 |
|---|
| 2026.04.21 | ₩52,109 | ₩52,216 | ₩51,741 | ₩51,741 | -0.71% | 1.5천 |
|---|
| 2026.04.20 | ₩52,203 | ₩52,228 | ₩51,909 | ₩52,056 | -0.28% | 2.5천 |
|---|
| 2026.04.17 | ₩51,856 | ₩52,604 | ₩51,856 | ₩52,434 | +1.12% | 2.5천 |
|---|
| 2026.04.16 | ₩51,174 | ₩51,655 | ₩51,174 | ₩51,603 | +0.84% | 1.2천 |
|---|
| 2026.04.15 | ₩50,533 | ₩51,608 | ₩50,533 | ₩51,608 | +2.13% | 2.6천 |
|---|
| 2026.04.14 | ₩49,531 | ₩50,183 | ₩49,531 | ₩50,183 | +1.32% | 3천 |
|---|
| 2026.04.13 | ₩48,221 | ₩49,023 | ₩48,221 | ₩49,023 | +1.66% | 3천 |
|---|
| 2026.04.10 | ₩48,301 | ₩48,609 | ₩48,301 | ₩48,466 | +0.34% | 2.6천 |
|---|
| 2026.04.09 | ₩47,219 | ₩47,941 | ₩47,139 | ₩47,941 | +1.53% | 6.5천 |
|---|
| 2026.04.08 | ₩47,967 | ₩47,967 | ₩47,270 | ₩47,270 | -1.45% | 4.5천 |
|---|
| 2026.04.07 | ₩45,429 | ₩46,244 | ₩45,268 | ₩46,244 | +1.79% | 2.1천 |
|---|
| 2026.04.06 | ₩46,097 | ₩46,105 | ₩45,911 | ₩46,105 | +0.02% | 3.6천 |
|---|
| 2026.04.02 | ₩45,415 | ₩45,957 | ₩45,235 | ₩45,957 | +1.19% | 2.5천 |
|---|
| 2026.04.01 | ₩46,017 | ₩46,324 | ₩45,977 | ₩46,105 | +0.19% | 4.2천 |
|---|
| 2026.03.31 | ₩44,146 | ₩45,629 | ₩44,146 | ₩45,525 | +3.12% | 7.6천 |
|---|
| 2026.03.30 | ₩44,173 | ₩44,173 | ₩43,657 | ₩43,657 | -1.17% | 1.9천 |
|---|
| 2026.03.27 | ₩44,667 | ₩44,667 | ₩43,932 | ₩43,995 | -1.50% | 6.5천 |
|---|
| 2026.03.26 | ₩45,977 | ₩45,977 | ₩45,103 | ₩45,103 | -1.90% | 5.3천 |
|---|
| 2026.03.25 | ₩46,551 | ₩46,551 | ₩46,209 | ₩46,209 | -0.73% | 4.9천 |
|---|
| 2026.03.24 | ₩46,230 | ₩46,257 | ₩45,840 | ₩45,840 | -0.84% | 2.1천 |
|---|
| 2026.03.23 | ₩46,337 | ₩46,858 | ₩46,337 | ₩46,444 | +0.23% | 6.2천 |
|---|
| 2026.03.20 | ₩46,351 | ₩46,351 | ₩45,657 | ₩45,657 | -1.50% | 3.7만 |
|---|
| 2026.03.19 | ₩46,698 | ₩46,752 | ₩46,311 | ₩46,679 | -0.04% | 2.2만 |
|---|
| 2026.03.18 | ₩47,687 | ₩47,687 | ₩47,032 | ₩47,032 | -1.37% | 1.9천 |
|---|
| 2026.03.17 | ₩47,714 | ₩47,738 | ₩47,513 | ₩47,738 | +0.05% | 3.2천 |
|---|
| 2026.03.16 | ₩47,246 | ₩47,901 | ₩47,233 | ₩47,563 | +0.67% | 7.3천 |
|---|
| 2026.03.13 | ₩47,901 | ₩47,901 | ₩46,928 | ₩46,968 | -1.95% | 5.1천 |
|---|
| 2026.03.12 | ₩48,275 | ₩48,275 | ₩47,710 | ₩47,710 | -1.17% | 1.9천 |
|---|
| 2026.03.11 | ₩48,649 | ₩48,649 | ₩48,489 | ₩48,489 | -0.33% | 1.4천 |
|---|
| 2026.03.10 | ₩48,448 | ₩48,662 | ₩48,275 | ₩48,347 | -0.21% | 2.9천 |
|---|
| 2026.03.09 | ₩47,233 | ₩48,328 | ₩46,992 | ₩48,296 | +2.25% | 5.5천 |
|---|
| 2026.03.06 | ₩47,834 | ₩48,074 | ₩47,500 | ₩47,553 | -0.59% | 5.9천 |
|---|
| 2026.03.05 | ₩48,048 | ₩48,326 | ₩47,827 | ₩48,326 | +0.58% | 4.8천 |
|---|
| 2026.03.04 | ₩47,553 | ₩48,261 | ₩47,553 | ₩48,140 | +1.23% | 4.8천 |
|---|
| 2026.03.03 | ₩46,885 | ₩47,544 | ₩46,778 | ₩47,544 | +1.40% | 1.8만 |
|---|
| 2026.03.02 | ₩46,925 | ₩48,061 | ₩46,885 | ₩47,930 | +2.14% | 3.7만 |
|---|
| 2026.02.27 | ₩48,008 | ₩48,008 | ₩47,526 | ₩47,563 | -0.93% | 2.5천 |
|---|
| 2026.02.26 | ₩49,464 | ₩49,464 | ₩48,301 | ₩48,383 | -2.19% | 3.2천 |
|---|
| 2026.02.25 | ₩49,010 | ₩49,584 | ₩49,010 | ₩49,557 | +1.12% | 6.4천 |
|---|
| 2026.02.24 | ₩48,114 | ₩48,889 | ₩48,114 | ₩48,855 | +1.54% | 5.7천 |
|---|
| 2026.02.23 | ₩48,796 | ₩48,983 | ₩48,154 | ₩48,315 | -0.99% | 1.2만 |
|---|
| 2026.02.20 | ₩48,061 | ₩48,849 | ₩48,021 | ₩48,782 | +1.50% | 1.4천 |
|---|
| 2026.02.19 | ₩48,088 | ₩48,355 | ₩47,967 | ₩48,165 | +0.16% | 2.7천 |
|---|
| 2026.02.18 | ₩48,114 | ₩48,702 | ₩48,114 | ₩48,350 | +0.49% | 3.2천 |
|---|
| 2026.02.17 | ₩47,233 | ₩48,128 | ₩46,925 | ₩47,895 | +1.40% | 7.7천 |
|---|
| 2026.02.13 | ₩48,288 | ₩48,315 | ₩47,596 | ₩47,632 | -1.36% | 6.1천 |
|---|
| 2026.02.12 | ₩49,517 | ₩49,517 | ₩48,104 | ₩48,263 | -2.53% | 6.8천 |
|---|
| 2026.02.11 | ₩49,905 | ₩50,038 | ₩49,284 | ₩49,420 | -0.97% | 6천 |
|---|
| 2026.02.10 | ₩50,012 | ₩50,012 | ₩49,584 | ₩49,588 | -0.85% | 4천 |
|---|
| 2026.02.09 | ₩49,157 | ₩50,092 | ₩49,157 | ₩49,893 | +1.50% | 1.2만 |
|---|
| 2026.02.06 | ₩48,315 | ₩49,384 | ₩48,101 | ₩49,376 | +2.20% | 6.7천 |
|---|
| 2026.02.05 | ₩48,782 | ₩48,782 | ₩48,101 | ₩48,352 | -0.88% | 3.9천 |
|---|
| 2026.02.04 | ₩50,105 | ₩50,105 | ₩48,855 | ₩49,249 | -1.71% | 5.3천 |
|---|
| 2026.02.03 | ₩51,014 | ₩51,014 | ₩49,598 | ₩49,970 | -2.05% | 2.8천 |
|---|
| 2026.02.02 | ₩50,439 | ₩51,054 | ₩50,421 | ₩50,843 | +0.80% | 4.2천 |
|---|
| 2026.01.30 | ₩50,853 | ₩51,041 | ₩50,775 | ₩50,819 | -0.07% | 1.1만 |
|---|
| 2026.01.29 | ₩51,321 | ₩51,321 | ₩49,638 | ₩50,789 | -1.04% | 2.2만 |
|---|
| 2026.01.28 | ₩51,695 | ₩51,770 | ₩51,361 | ₩51,669 | -0.05% | 4.2천 |
|---|
| 2026.01.27 | ₩51,134 | ₩51,642 | ₩51,121 | ₩51,468 | +0.65% | 2.1만 |
|---|
| 2026.01.26 | ₩50,613 | ₩51,030 | ₩50,613 | ₩50,833 | +0.44% | 4천 |
|---|
| 2026.01.23 | ₩50,252 | ₩50,733 | ₩50,212 | ₩50,580 | +0.65% | 5.7천 |
|---|
| 2026.01.22 | ₩50,038 | ₩50,292 | ₩50,038 | ₩50,176 | +0.28% | 5.5천 |
|---|
| 2026.01.21 | ₩49,304 | ₩50,050 | ₩49,157 | ₩49,668 | +0.74% | 1.5만 |
|---|
| 2026.01.20 | ₩50,025 | ₩50,092 | ₩49,130 | ₩49,178 | -1.69% | 1.2만 |
|---|
| 2026.01.16 | ₩51,134 | ₩51,388 | ₩50,987 | ₩51,015 | -0.23% | 1만 |
|---|
| 2026.01.15 | ₩51,241 | ₩51,361 | ₩50,975 | ₩50,975 | -0.52% | 6.6천 |
|---|
| 2026.01.14 | ₩51,188 | ₩51,188 | ₩50,521 | ₩50,862 | -0.64% | 4.1천 |
|---|
| 2026.01.13 | ₩51,816 | ₩52,076 | ₩51,532 | ₩51,682 | -0.26% | 3.8천 |
|---|
| 2026.01.12 | ₩51,334 | ₩51,929 | ₩51,334 | ₩51,739 | +0.79% | 5.5천 |
|---|
| 2026.01.09 | ₩51,254 | ₩51,669 | ₩51,027 | ₩51,562 | +0.60% | 3.8만 |
|---|
| 2026.01.08 | ₩51,375 | ₩51,375 | ₩50,920 | ₩51,161 | -0.42% | 1.7만 |
|---|
| 2026.01.07 | ₩51,061 | ₩51,749 | ₩51,061 | ₩51,381 | +0.63% | 6.1천 |
|---|
| 2026.01.06 | ₩51,174 | ₩51,254 | ₩51,007 | ₩51,089 | -0.17% | 6.9천 |
|---|
| 2026.01.05 | ₩51,562 | ₩51,595 | ₩51,256 | ₩51,284 | -0.54% | 5천 |
|---|
| 2026.01.02 | ₩52,196 | ₩52,196 | ₩51,041 | ₩51,109 | -2.08% | 7.1천 |
|---|
| 2025.12.31 | ₩51,682 | ₩51,682 | ₩51,399 | ₩51,399 | -0.55% | 2.9천 |
|---|
| 2025.12.30 | ₩51,669 | ₩51,802 | ₩51,669 | ₩51,722 | +0.10% | 4.4천 |
|---|
| 2025.12.29 | ₩51,882 | ₩51,882 | ₩51,588 | ₩51,761 | -0.23% | 3.6천 |
|---|
| 2025.12.26 | ₩52,363 | ₩52,363 | ₩52,136 | ₩52,151 | -0.41% | 3.6천 |
|---|
| 2025.12.24 | ₩52,150 | ₩52,190 | ₩51,949 | ₩52,158 | +0.02% | 1.4만 |
|---|
| 2025.12.23 | ₩51,575 | ₩52,130 | ₩51,542 | ₩52,127 | +1.07% | 9천 |
|---|
| 2025.12.22 | ₩51,455 | ₩51,522 | ₩51,345 | ₩51,480 | +0.05% | 1.6만 |
|---|
| 2025.12.19 | ₩50,640 | ₩51,163 | ₩50,640 | ₩51,163 | +1.03% | 8.3천 |
|---|
| 2025.12.18 | ₩49,918 | ₩50,653 | ₩49,918 | ₩50,481 | +1.13% | 7.3천 |
|---|
| 2025.12.17 | ₩50,974 | ₩50,974 | ₩49,678 | ₩49,695 | -2.51% | 7.7천 |
|---|
| 2025.12.16 | ₩50,399 | ₩50,867 | ₩50,399 | ₩50,807 | +0.81% | 7.9천 |
|---|
| 2025.12.15 | ₩51,361 | ₩51,361 | ₩50,560 | ₩50,614 | -1.45% | 2만 |
|---|
| 2025.12.12 | ₩52,377 | ₩52,377 | ₩51,041 | ₩51,141 | -2.36% | 9.4천 |
|---|
| 2025.12.11 | ₩52,524 | ₩52,596 | ₩51,981 | ₩52,596 | +0.14% | 4.3만 |
|---|
| 2025.12.10 | ₩53,018 | ₩53,085 | ₩52,577 | ₩53,059 | +0.08% | 7.7천 |
|---|
| 2025.12.09 | ₩52,858 | ₩53,165 | ₩52,858 | ₩53,075 | +0.41% | 6.8천 |
|---|
| 2025.12.08 | ₩52,911 | ₩52,965 | ₩52,831 | ₩52,926 | +0.03% | 1만 |
|---|
| 2025.12.05 | ₩52,791 | ₩53,045 | ₩52,691 | ₩52,883 | +0.17% | 1만 |
|---|
| 2025.12.04 | ₩52,778 | ₩53,419 | ₩52,377 | ₩52,664 | -0.22% | 1.7천 |
|---|
| 2025.12.03 | ₩52,484 | ₩52,697 | ₩52,484 | ₩52,562 | +0.15% | 5.7천 |
|---|
| 2025.12.02 | ₩52,965 | ₩53,359 | ₩52,764 | ₩53,023 | +0.11% | 1.9만 |
|---|
| 2025.12.01 | ₩52,978 | ₩52,978 | ₩52,417 | ₩52,771 | -0.39% | 1.2만 |
|---|
| 2025.11.28 | ₩52,791 | ₩53,192 | ₩52,717 | ₩52,973 | +0.34% | 1.9만 |
|---|
| 2025.11.26 | ₩52,484 | ₩52,911 | ₩52,377 | ₩52,751 | +0.51% | 8.7천 |
|---|
| 2025.11.25 | ₩51,807 | ₩52,303 | ₩51,308 | ₩52,303 | +0.96% | 4.5천 |
|---|
| 2025.11.24 | ₩51,321 | ₩52,096 | ₩51,121 | ₩52,089 | +1.50% | 7천 |
|---|
| 2025.11.21 | ₩50,159 | ₩50,626 | ₩49,838 | ₩50,213 | +0.11% | 5천 |
|---|
| 2025.11.20 | ₩52,510 | ₩52,530 | ₩49,998 | ₩50,080 | -4.63% | 8.1천 |
|---|
| 2025.11.19 | ₩50,707 | ₩51,515 | ₩50,707 | ₩51,086 | +0.75% | 3.6천 |
|---|
| 2025.11.18 | ₩50,840 | ₩51,161 | ₩50,092 | ₩50,593 | -0.49% | 5.9천 |
|---|
| 2025.11.17 | ₩51,602 | ₩51,989 | ₩50,813 | ₩51,286 | -0.61% | 1.8만 |
|---|
| 2025.11.14 | ₩50,546 | ₩51,802 | ₩50,521 | ₩51,626 | +2.14% | 7.7천 |
|---|
| 2025.11.13 | ₩52,484 | ₩52,484 | ₩51,400 | ₩51,550 | -1.78% | 8.8천 |
|---|
| 2025.11.12 | ₩53,165 | ₩53,165 | ₩52,457 | ₩52,689 | -0.89% | 2.3천 |
|---|
| 2025.11.11 | ₩52,884 | ₩52,978 | ₩52,530 | ₩52,907 | +0.04% | 6천 |
|---|
| 2025.11.10 | ₩52,283 | ₩53,218 | ₩52,283 | ₩53,164 | +1.68% | 1.8만 |
|---|
| 2025.11.07 | ₩51,548 | ₩51,762 | ₩50,680 | ₩51,762 | +0.41% | 9.2천 |
|---|
| 2025.11.06 | ₩52,383 | ₩52,445 | ₩51,842 | ₩51,866 | -0.99% | 6.8천 |
|---|
| 2025.11.05 | ₩52,550 | ₩53,351 | ₩52,550 | ₩52,834 | +0.54% | 1.3만 |
|---|
| 2025.11.04 | ₩52,804 | ₩53,459 | ₩52,747 | ₩52,747 | -0.11% | 1.8만 |
|---|
| 2025.11.03 | ₩54,341 | ₩54,341 | ₩53,774 | ₩53,774 | -1.04% | 4.8천 |
|---|
| 2025.10.31 | ₩54,114 | ₩54,114 | ₩53,566 | ₩53,586 | -0.98% | 1.1만 |
|---|
| 2025.10.30 | ₩54,207 | ₩54,207 | ₩53,360 | ₩53,360 | -1.56% | 6.3천 |
|---|
| 2025.10.29 | ₩54,341 | ₩54,381 | ₩53,993 | ₩54,366 | +0.05% | 1.2만 |
|---|
| 2025.10.28 | ₩53,192 | ₩53,725 | ₩52,938 | ₩53,722 | +1.00% | 4.7천 |
|---|
| 2025.10.27 | ₩52,337 | ₩52,767 | ₩52,337 | ₩52,755 | +0.80% | 2.5만 |
|---|
| 2025.10.24 | ₩51,081 | ₩51,816 | ₩51,081 | ₩51,626 | +1.07% | 5.2천 |
|---|
| 2025.10.23 | ₩50,466 | ₩50,827 | ₩50,466 | ₩50,800 | +0.66% | 2.3천 |
|---|
| 2025.10.22 | ₩50,680 | ₩50,680 | ₩50,267 | ₩50,471 | -0.41% | 4.2천 |
|---|
| 2025.10.21 | ₩51,121 | ₩51,201 | ₩50,760 | ₩50,974 | -0.29% | 9.6천 |
|---|
| 2025.10.20 | ₩50,867 | ₩51,294 | ₩50,829 | ₩51,122 | +0.50% | 8.2천 |
|---|
| 2025.10.17 | ₩49,865 | ₩50,546 | ₩49,865 | ₩50,533 | +1.34% | 6.5천 |
|---|
| 2025.10.16 | ₩50,666 | ₩50,907 | ₩50,247 | ₩50,247 | -0.83% | 2.1천 |
|---|
| 2025.10.15 | ₩50,346 | ₩50,745 | ₩50,230 | ₩50,230 | -0.23% | 2.6천 |
|---|
| 2025.10.14 | ₩50,600 | ₩50,600 | ₩49,517 | ₩49,936 | -1.31% | 4.9천 |
|---|
| 2025.10.13 | ₩50,332 | ₩50,947 | ₩50,332 | ₩50,801 | +0.93% | 7.2천 |
|---|
| 2025.10.10 | ₩51,615 | ₩51,615 | ₩49,312 | ₩49,368 | -4.35% | 8.9천 |
|---|