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 | ₩57,645 | ₩57,645 | ₩57,617 | ₩57,617 | -0.05% | 2.2천 |
| 2026.10.08 | ₩57,932 | ₩57,932 | ₩57,003 | ₩57,206 | -1.25% | 2.5천 |
| 2026.10.07 | ₩57,625 | ₩58,004 | ₩57,625 | ₩58,004 | +0.66% | 400 |
| 2026.10.06 | ₩58,053 | ₩58,053 | ₩57,799 | ₩57,853 | -0.34% | 2.5천 |
| 2026.10.05 | ₩57,023 | ₩57,651 | ₩57,023 | ₩57,417 | +0.69% | 1.1천 |
| 2026.10.02 | ₩56,461 | ₩56,849 | ₩56,461 | ₩56,785 | +0.57% | 600 |
| 2026.10.01 | ₩56,408 | ₩56,408 | ₩55,766 | ₩55,888 | -0.92% | 800 |
| 2026.09.30 | ₩55,966 | ₩56,662 | ₩55,966 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,196 |
| +0.41% |
| 700 |
| 2026.09.29 | ₩55,873 | ₩55,916 | ₩55,645 | ₩55,706 | -0.30% | 1.9천 |
|---|
| 2026.09.28 | ₩56,508 | ₩56,515 | ₩56,060 | ₩56,168 | -0.60% | 1.8천 |
|---|
| 2026.09.25 | ₩56,501 | ₩56,541 | ₩56,368 | ₩56,479 | -0.04% | 2.6천 |
|---|
| 2026.09.24 | ₩55,833 | ₩56,047 | ₩55,833 | ₩55,980 | +0.26% | 4.9천 |
|---|
| 2026.09.23 | ₩55,921 | ₩56,041 | ₩55,913 | ₩56,041 | +0.22% | 1.8천 |
|---|
| 2026.09.22 | ₩56,929 | ₩57,050 | ₩56,876 | ₩56,876 | -0.09% | 700 |
|---|
| 2026.09.21 | ₩56,127 | ₩56,936 | ₩56,127 | ₩56,936 | +1.44% | 2만 |
|---|
| 2026.09.18 | ₩55,659 | ₩55,905 | ₩55,659 | ₩55,905 | +0.44% | 1.5천 |
|---|
| 2026.09.17 | ₩55,525 | ₩55,691 | ₩55,498 | ₩55,691 | +0.30% | 1.6천 |
|---|
| 2026.09.16 | ₩54,963 | ₩54,963 | ₩54,644 | ₩54,644 | -0.58% | 400 |
|---|
| 2026.09.15 | ₩55,218 | ₩55,218 | ₩54,724 | ₩54,724 | -0.89% | 500 |
|---|
| 2026.09.14 | ₩55,325 | ₩55,325 | ₩55,254 | ₩55,254 | -0.13% | 800 |
|---|
| 2026.09.11 | ₩55,325 | ₩55,726 | ₩55,325 | ₩55,545 | +0.40% | 3.3천 |
|---|
| 2026.09.10 | ₩54,636 | ₩54,963 | ₩54,495 | ₩54,963 | +0.60% | 3.7천 |
|---|
| 2026.09.09 | ₩54,997 | ₩55,024 | ₩54,656 | ₩54,891 | -0.19% | 1만 |
|---|
| 2026.09.08 | ₩55,378 | ₩55,418 | ₩55,271 | ₩55,414 | +0.07% | 9천 |
|---|
| 2026.09.04 | ₩56,341 | ₩56,341 | ₩55,652 | ₩55,667 | -1.20% | 2.9천 |
|---|
| 2026.09.03 | ₩55,605 | ₩56,448 | ₩55,605 | ₩56,374 | +1.38% | 2.2천 |
|---|
| 2026.09.02 | ₩55,485 | ₩55,485 | ₩55,436 | ₩55,436 | -0.09% | 800 |
|---|
| 2026.09.01 | ₩54,897 | ₩55,089 | ₩54,897 | ₩55,089 | +0.35% | 1천 |
|---|
| 2026.08.31 | ₩55,271 | ₩55,514 | ₩55,271 | ₩55,514 | +0.44% | 1.9천 |
|---|
| 2026.08.28 | ₩55,920 | ₩55,920 | ₩55,668 | ₩55,668 | -0.45% | 1천 |
|---|
| 2026.08.27 | ₩54,776 | ₩55,604 | ₩54,776 | ₩55,604 | +1.51% | 800 |
|---|
| 2026.08.26 | ₩54,241 | ₩54,322 | ₩54,154 | ₩54,247 | +0.01% | 6.4천 |
|---|
| 2026.08.25 | ₩54,268 | ₩54,465 | ₩54,268 | ₩54,465 | +0.36% | 800 |
|---|
| 2026.08.24 | ₩54,251 | ₩54,251 | ₩54,251 | ₩54,251 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩54,576 | ₩54,592 | ₩54,429 | ₩54,592 | +0.03% | 1.9만 |
|---|
| 2026.08.20 | ₩54,749 | ₩54,903 | ₩54,335 | ₩54,364 | -0.70% | 2.7천 |
|---|
| 2026.08.19 | ₩54,482 | ₩55,164 | ₩54,455 | ₩54,918 | +0.80% | 5.6천 |
|---|
| 2026.08.18 | ₩54,723 | ₩54,752 | ₩54,429 | ₩54,667 | -0.10% | 4.2천 |
|---|
| 2026.08.17 | ₩55,218 | ₩55,218 | ₩54,977 | ₩54,986 | -0.42% | 8천 |
|---|
| 2026.08.14 | ₩55,752 | ₩55,766 | ₩55,357 | ₩55,357 | -0.71% | 6.1천 |
|---|
| 2026.08.13 | ₩55,619 | ₩55,726 | ₩55,579 | ₩55,690 | +0.13% | 3.7천 |
|---|
| 2026.08.12 | ₩55,686 | ₩55,686 | ₩55,211 | ₩55,231 | -0.82% | 3.8천 |
|---|
| 2026.08.11 | ₩56,287 | ₩56,287 | ₩55,378 | ₩55,394 | -1.59% | 2.1천 |
|---|
| 2026.08.10 | ₩56,314 | ₩56,314 | ₩55,940 | ₩56,067 | -0.44% | 900 |
|---|
| 2026.08.07 | ₩56,501 | ₩56,568 | ₩56,429 | ₩56,429 | -0.13% | 700 |
|---|
| 2026.08.06 | ₩55,846 | ₩55,940 | ₩55,819 | ₩55,940 | +0.17% | 1.5천 |
|---|
| 2026.08.05 | ₩56,488 | ₩56,501 | ₩55,873 | ₩55,881 | -1.07% | 1.6천 |
|---|
| 2026.08.04 | ₩55,726 | ₩56,140 | ₩55,645 | ₩56,013 | +0.52% | 9천 |
|---|
| 2026.08.03 | ₩54,215 | ₩55,164 | ₩54,201 | ₩55,109 | +1.65% | 1.9천 |
|---|
| 2026.07.31 | ₩52,596 | ₩53,821 | ₩52,596 | ₩53,821 | +2.33% | 7.8천 |
|---|
| 2026.07.30 | ₩51,634 | ₩52,413 | ₩51,634 | ₩52,413 | +1.51% | 700 |
|---|
| 2026.07.29 | ₩51,634 | ₩51,890 | ₩50,800 | ₩50,800 | -1.61% | 700 |
|---|
| 2026.07.28 | ₩51,420 | ₩51,642 | ₩51,420 | ₩51,642 | +0.43% | 900 |
|---|
| 2026.07.27 | ₩51,821 | ₩52,008 | ₩51,192 | ₩51,279 | -1.05% | 1.1만 |
|---|
| 2026.07.24 | ₩51,366 | ₩51,794 | ₩51,272 | ₩51,414 | +0.09% | 1.7만 |
|---|
| 2026.07.23 | ₩52,262 | ₩52,262 | ₩50,958 | ₩51,145 | -2.14% | 3.2만 |
|---|
| 2026.07.22 | ₩53,479 | ₩53,746 | ₩53,479 | ₩53,606 | +0.24% | 1.6만 |
|---|
| 2026.07.21 | ₩53,733 | ₩53,733 | ₩53,412 | ₩53,603 | -0.24% | 1.8만 |
|---|
| 2026.07.20 | ₩53,653 | ₩53,680 | ₩53,252 | ₩53,321 | -0.62% | 5.9천 |
|---|
| 2026.07.17 | ₩53,372 | ₩53,466 | ₩53,118 | ₩53,273 | -0.19% | 1.2만 |
|---|
| 2026.07.16 | ₩54,830 | ₩54,830 | ₩54,014 | ₩54,045 | -1.43% | 1.1천 |
|---|
| 2026.07.15 | ₩53,947 | ₩54,871 | ₩53,947 | ₩54,871 | +1.71% | 2.5천 |
|---|
| 2026.07.14 | ₩53,167 | ₩53,894 | ₩53,167 | ₩53,836 | +1.26% | 2.4천 |
|---|
| 2026.07.13 | ₩53,713 | ₩53,713 | ₩53,171 | ₩53,210 | -0.94% | 2.2천 |
|---|
| 2026.07.10 | ₩53,922 | ₩53,939 | ₩53,922 | ₩53,939 | +0.03% | 400 |
|---|
| 2026.07.09 | ₩52,850 | ₩53,529 | ₩52,382 | ₩53,529 | +1.28% | 5.5천 |
|---|
| 2026.07.08 | ₩52,864 | ₩53,237 | ₩52,596 | ₩53,237 | +0.71% | 2.6천 |
|---|
| 2026.07.07 | ₩52,971 | ₩53,225 | ₩52,784 | ₩52,857 | -0.21% | 3.5천 |
|---|
| 2026.07.06 | ₩52,516 | ₩53,305 | ₩52,489 | ₩53,138 | +1.18% | 6.5천 |
|---|
| 2026.07.02 | ₩52,650 | ₩52,650 | ₩51,814 | ₩52,143 | -0.96% | 3.1천 |
|---|
| 2026.07.01 | ₩52,209 | ₩52,489 | ₩52,209 | ₩52,408 | +0.38% | 8.1천 |
|---|
| 2026.06.30 | ₩51,206 | ₩52,120 | ₩51,206 | ₩52,120 | +1.79% | 2.4천 |
|---|
| 2026.06.29 | ₩50,577 | ₩51,313 | ₩50,577 | ₩51,307 | +1.44% | 7.3천 |
|---|
| 2026.06.26 | ₩49,949 | ₩50,295 | ₩49,949 | ₩50,183 | +0.47% | 3.9천 |
|---|
| 2026.06.25 | ₩50,818 | ₩50,818 | ₩49,594 | ₩49,748 | -2.11% | 9.9천 |
|---|
| 2026.06.24 | ₩51,687 | ₩51,687 | ₩50,911 | ₩50,957 | -1.41% | 1.3만 |
|---|
| 2026.06.23 | ₩51,767 | ₩51,908 | ₩51,400 | ₩51,400 | -0.71% | 3.5천 |
|---|
| 2026.06.22 | ₩53,225 | ₩53,372 | ₩52,356 | ₩52,384 | -1.58% | 2.7천 |
|---|
| 2026.06.18 | ₩52,944 | ₩53,673 | ₩52,802 | ₩53,673 | +1.38% | 6.6천 |
|---|
| 2026.06.17 | ₩53,131 | ₩53,252 | ₩52,631 | ₩52,631 | -0.94% | 3.6천 |
|---|
| 2026.06.16 | ₩53,519 | ₩53,653 | ₩53,506 | ₩53,515 | -0.01% | 8.2천 |
|---|
| 2026.06.15 | ₩53,586 | ₩54,188 | ₩53,586 | ₩53,942 | +0.66% | 1.5만 |
|---|
| 2026.06.12 | ₩52,489 | ₩52,957 | ₩52,202 | ₩52,683 | +0.37% | 1.8만 |
|---|
| 2026.06.11 | ₩52,128 | ₩52,810 | ₩51,620 | ₩52,796 | +1.28% | 1.1만 |
|---|
| 2026.06.10 | ₩52,971 | ₩52,971 | ₩52,001 | ₩52,001 | -1.83% | 2.9천 |
|---|
| 2026.06.09 | ₩54,228 | ₩54,228 | ₩52,804 | ₩53,225 | -1.85% | 2.8천 |
|---|
| 2026.06.08 | ₩54,228 | ₩54,469 | ₩53,987 | ₩54,094 | -0.25% | 2.4천 |
|---|
| 2026.06.05 | ₩55,806 | ₩55,806 | ₩53,559 | ₩53,839 | -3.53% | 2만 |
|---|
| 2026.06.04 | ₩55,632 | ₩56,004 | ₩55,632 | ₩56,004 | +0.67% | 800 |
|---|
| 2026.06.03 | ₩56,876 | ₩56,876 | ₩55,886 | ₩55,972 | -1.59% | 2.7천 |
|---|
| 2026.06.02 | ₩57,411 | ₩57,551 | ₩57,063 | ₩57,098 | -0.55% | 2.4만 |
|---|
| 2026.06.01 | ₩57,290 | ₩57,504 | ₩57,237 | ₩57,384 | +0.16% | 4.3천 |
|---|
| 2026.05.29 | ₩57,063 | ₩57,203 | ₩56,996 | ₩57,030 | -0.06% | 1.2천 |
|---|
| 2026.05.28 | ₩56,755 | ₩57,090 | ₩56,702 | ₩57,046 | +0.51% | 7.9천 |
|---|
| 2026.05.27 | ₩56,501 | ₩56,559 | ₩56,501 | ₩56,527 | +0.04% | 2.1천 |
|---|
| 2026.05.26 | ₩56,354 | ₩56,662 | ₩56,127 | ₩56,384 | +0.05% | 3.3천 |
|---|
| 2026.05.22 | ₩56,528 | ₩56,541 | ₩56,174 | ₩56,174 | -0.63% | 1천 |
|---|
| 2026.05.21 | ₩56,448 | ₩56,448 | ₩56,134 | ₩56,346 | -0.18% | 2.3천 |
|---|
| 2026.05.20 | ₩55,913 | ₩56,421 | ₩55,913 | ₩56,388 | +0.85% | 1.9천 |
|---|
| 2026.05.19 | ₩55,980 | ₩55,980 | ₩55,432 | ₩55,724 | -0.46% | 2.7천 |
|---|
| 2026.05.18 | ₩56,876 | ₩56,876 | ₩56,020 | ₩56,398 | -0.84% | 9.9천 |
|---|
| 2026.05.15 | ₩57,023 | ₩57,023 | ₩56,461 | ₩56,774 | -0.44% | 1.1만 |
|---|
| 2026.05.14 | ₩57,384 | ₩57,986 | ₩57,076 | ₩57,904 | +0.91% | 1.6만 |
|---|
| 2026.05.13 | ₩56,541 | ₩57,277 | ₩56,541 | ₩57,181 | +1.13% | 6천 |
|---|
| 2026.05.12 | ₩56,495 | ₩56,495 | ₩55,906 | ₩56,081 | -0.73% | 2.5천 |
|---|
| 2026.05.11 | ₩55,940 | ₩56,689 | ₩55,940 | ₩56,484 | +0.97% | 3.3천 |
|---|
| 2026.05.08 | ₩56,127 | ₩56,524 | ₩56,127 | ₩56,476 | +0.62% | 5.6천 |
|---|
| 2026.05.07 | ₩55,445 | ₩55,886 | ₩55,445 | ₩55,605 | +0.29% | 1.6천 |
|---|
| 2026.05.06 | ₩54,482 | ₩55,442 | ₩54,482 | ₩55,442 | +1.76% | 3.4천 |
|---|
| 2026.05.05 | ₩54,014 | ₩54,348 | ₩53,974 | ₩54,074 | +0.11% | 5.6천 |
|---|
| 2026.05.04 | ₩53,894 | ₩53,987 | ₩53,533 | ₩53,824 | -0.13% | 1.6천 |
|---|
| 2026.05.01 | ₩53,599 | ₩54,308 | ₩53,599 | ₩53,948 | +0.65% | 1.9천 |
|---|
| 2026.04.30 | ₩53,078 | ₩53,288 | ₩52,289 | ₩53,288 | +0.40% | 3.2천 |
|---|
| 2026.04.29 | ₩53,252 | ₩53,252 | ₩52,877 | ₩52,967 | -0.53% | 3.2천 |
|---|
| 2026.04.28 | ₩53,252 | ₩53,281 | ₩52,869 | ₩53,281 | +0.06% | 1.8천 |
|---|
| 2026.04.27 | ₩52,957 | ₩53,666 | ₩52,957 | ₩53,597 | +1.21% | 4.3천 |
|---|
| 2026.04.24 | ₩52,329 | ₩53,145 | ₩52,289 | ₩53,145 | +1.56% | 9만 |
|---|
| 2026.04.23 | ₩52,637 | ₩52,730 | ₩52,048 | ₩52,122 | -0.98% | 2.2천 |
|---|
| 2026.04.22 | ₩52,021 | ₩52,830 | ₩52,021 | ₩52,830 | +1.56% | 3.8천 |
|---|
| 2026.04.21 | ₩52,155 | ₩52,262 | ₩51,786 | ₩51,786 | -0.71% | 1.5천 |
|---|
| 2026.04.20 | ₩52,249 | ₩52,274 | ₩51,954 | ₩52,102 | -0.28% | 2.5천 |
|---|
| 2026.04.17 | ₩51,901 | ₩52,650 | ₩51,901 | ₩52,480 | +1.12% | 2.5천 |
|---|
| 2026.04.16 | ₩51,219 | ₩51,700 | ₩51,219 | ₩51,648 | +0.84% | 1.2천 |
|---|
| 2026.04.15 | ₩50,577 | ₩51,654 | ₩50,577 | ₩51,654 | +2.13% | 2.6천 |
|---|
| 2026.04.14 | ₩49,574 | ₩50,227 | ₩49,574 | ₩50,227 | +1.32% | 3천 |
|---|
| 2026.04.13 | ₩48,264 | ₩49,066 | ₩48,264 | ₩49,066 | +1.66% | 3천 |
|---|
| 2026.04.10 | ₩48,344 | ₩48,651 | ₩48,344 | ₩48,508 | +0.34% | 2.6천 |
|---|
| 2026.04.09 | ₩47,261 | ₩47,983 | ₩47,180 | ₩47,983 | +1.53% | 6.5천 |
|---|
| 2026.04.08 | ₩48,009 | ₩48,009 | ₩47,311 | ₩47,311 | -1.45% | 4.5천 |
|---|
| 2026.04.07 | ₩45,469 | ₩46,284 | ₩45,308 | ₩46,284 | +1.79% | 2.1천 |
|---|
| 2026.04.06 | ₩46,137 | ₩46,145 | ₩45,951 | ₩46,145 | +0.02% | 3.6천 |
|---|
| 2026.04.02 | ₩45,455 | ₩45,997 | ₩45,275 | ₩45,997 | +1.19% | 2.5천 |
|---|
| 2026.04.01 | ₩46,057 | ₩46,365 | ₩46,017 | ₩46,145 | +0.19% | 4.2천 |
|---|
| 2026.03.31 | ₩44,185 | ₩45,669 | ₩44,185 | ₩45,565 | +3.12% | 7.6천 |
|---|
| 2026.03.30 | ₩44,211 | ₩44,211 | ₩43,695 | ₩43,695 | -1.17% | 1.9천 |
|---|
| 2026.03.27 | ₩44,706 | ₩44,706 | ₩43,971 | ₩44,034 | -1.50% | 6.5천 |
|---|
| 2026.03.26 | ₩46,017 | ₩46,017 | ₩45,142 | ₩45,142 | -1.90% | 5.3천 |
|---|
| 2026.03.25 | ₩46,592 | ₩46,592 | ₩46,250 | ₩46,250 | -0.73% | 4.9천 |
|---|
| 2026.03.24 | ₩46,271 | ₩46,298 | ₩45,880 | ₩45,880 | -0.84% | 2.1천 |
|---|
| 2026.03.23 | ₩46,378 | ₩46,899 | ₩46,378 | ₩46,485 | +0.23% | 6.2천 |
|---|
| 2026.03.20 | ₩46,391 | ₩46,391 | ₩45,697 | ₩45,697 | -1.50% | 3.7만 |
|---|
| 2026.03.19 | ₩46,739 | ₩46,792 | ₩46,351 | ₩46,720 | -0.04% | 2.2만 |
|---|
| 2026.03.18 | ₩47,729 | ₩47,729 | ₩47,073 | ₩47,073 | -1.37% | 1.9천 |
|---|
| 2026.03.17 | ₩47,755 | ₩47,779 | ₩47,555 | ₩47,779 | +0.05% | 3.2천 |
|---|
| 2026.03.16 | ₩47,287 | ₩47,943 | ₩47,274 | ₩47,604 | +0.67% | 7.3천 |
|---|
| 2026.03.13 | ₩47,943 | ₩47,943 | ₩46,969 | ₩47,009 | -1.95% | 5.1천 |
|---|
| 2026.03.12 | ₩48,317 | ₩48,317 | ₩47,751 | ₩47,751 | -1.17% | 1.9천 |
|---|
| 2026.03.11 | ₩48,691 | ₩48,691 | ₩48,531 | ₩48,531 | -0.33% | 1.4천 |
|---|
| 2026.03.10 | ₩48,491 | ₩48,705 | ₩48,317 | ₩48,389 | -0.21% | 2.9천 |
|---|
| 2026.03.09 | ₩47,274 | ₩48,371 | ₩47,033 | ₩48,338 | +2.25% | 5.5천 |
|---|
| 2026.03.06 | ₩47,876 | ₩48,116 | ₩47,541 | ₩47,595 | -0.59% | 5.9천 |
|---|
| 2026.03.05 | ₩48,090 | ₩48,368 | ₩47,869 | ₩48,368 | +0.58% | 4.8천 |
|---|
| 2026.03.04 | ₩47,595 | ₩48,304 | ₩47,595 | ₩48,182 | +1.23% | 4.8천 |
|---|
| 2026.03.03 | ₩46,926 | ₩47,586 | ₩46,819 | ₩47,586 | +1.40% | 1.8만 |
|---|
| 2026.03.02 | ₩46,966 | ₩48,103 | ₩46,926 | ₩47,972 | +2.14% | 3.7만 |
|---|
| 2026.02.27 | ₩48,050 | ₩48,050 | ₩47,568 | ₩47,604 | -0.93% | 2.5천 |
|---|
| 2026.02.26 | ₩49,507 | ₩49,507 | ₩48,344 | ₩48,425 | -2.19% | 3.2천 |
|---|
| 2026.02.25 | ₩49,053 | ₩49,628 | ₩49,053 | ₩49,601 | +1.12% | 6.4천 |
|---|
| 2026.02.24 | ₩48,157 | ₩48,932 | ₩48,157 | ₩48,897 | +1.54% | 5.7천 |
|---|
| 2026.02.23 | ₩48,839 | ₩49,026 | ₩48,197 | ₩48,357 | -0.99% | 1.2만 |
|---|
| 2026.02.20 | ₩48,103 | ₩48,892 | ₩48,063 | ₩48,825 | +1.50% | 1.4천 |
|---|
| 2026.02.19 | ₩48,130 | ₩48,397 | ₩48,009 | ₩48,207 | +0.16% | 2.7천 |
|---|
| 2026.02.18 | ₩48,157 | ₩48,745 | ₩48,157 | ₩48,392 | +0.49% | 3.2천 |
|---|
| 2026.02.17 | ₩47,274 | ₩48,170 | ₩46,966 | ₩47,937 | +1.40% | 7.7천 |
|---|
| 2026.02.13 | ₩48,330 | ₩48,357 | ₩47,638 | ₩47,674 | -1.36% | 6.1천 |
|---|
| 2026.02.12 | ₩49,561 | ₩49,561 | ₩48,146 | ₩48,305 | -2.53% | 6.8천 |
|---|
| 2026.02.11 | ₩49,949 | ₩50,082 | ₩49,327 | ₩49,463 | -0.97% | 6천 |
|---|
| 2026.02.10 | ₩50,056 | ₩50,056 | ₩49,628 | ₩49,632 | -0.85% | 4천 |
|---|
| 2026.02.09 | ₩49,200 | ₩50,136 | ₩49,200 | ₩49,936 | +1.50% | 1.2만 |
|---|
| 2026.02.06 | ₩48,357 | ₩49,427 | ₩48,143 | ₩49,419 | +2.20% | 6.7천 |
|---|
| 2026.02.05 | ₩48,825 | ₩48,825 | ₩48,143 | ₩48,395 | -0.88% | 3.9천 |
|---|
| 2026.02.04 | ₩50,149 | ₩50,149 | ₩48,897 | ₩49,292 | -1.71% | 5.3천 |
|---|
| 2026.02.03 | ₩51,058 | ₩51,058 | ₩49,641 | ₩50,014 | -2.05% | 2.8천 |
|---|
| 2026.02.02 | ₩50,483 | ₩51,099 | ₩50,465 | ₩50,887 | +0.80% | 4.2천 |
|---|
| 2026.01.30 | ₩50,898 | ₩51,085 | ₩50,819 | ₩50,863 | -0.07% | 1.1만 |
|---|
| 2026.01.29 | ₩51,366 | ₩51,366 | ₩49,681 | ₩50,834 | -1.04% | 2.2만 |
|---|
| 2026.01.28 | ₩51,741 | ₩51,815 | ₩51,406 | ₩51,714 | -0.05% | 4.2천 |
|---|
| 2026.01.27 | ₩51,179 | ₩51,687 | ₩51,165 | ₩51,513 | +0.65% | 2.1만 |
|---|
| 2026.01.26 | ₩50,657 | ₩51,075 | ₩50,657 | ₩50,878 | +0.44% | 4천 |
|---|
| 2026.01.23 | ₩50,296 | ₩50,778 | ₩50,256 | ₩50,624 | +0.65% | 5.7천 |
|---|
| 2026.01.22 | ₩50,082 | ₩50,336 | ₩50,082 | ₩50,220 | +0.28% | 5.5천 |
|---|
| 2026.01.21 | ₩49,347 | ₩50,094 | ₩49,200 | ₩49,712 | +0.74% | 1.5만 |
|---|
| 2026.01.20 | ₩50,069 | ₩50,136 | ₩49,173 | ₩49,221 | -1.69% | 1.2만 |
|---|
| 2026.01.16 | ₩51,179 | ₩51,433 | ₩51,032 | ₩51,060 | -0.23% | 1만 |
|---|
| 2026.01.15 | ₩51,286 | ₩51,406 | ₩51,020 | ₩51,020 | -0.52% | 6.6천 |
|---|
| 2026.01.14 | ₩51,232 | ₩51,232 | ₩50,565 | ₩50,906 | -0.64% | 4.1천 |
|---|
| 2026.01.13 | ₩51,861 | ₩52,122 | ₩51,577 | ₩51,727 | -0.26% | 3.8천 |
|---|
| 2026.01.12 | ₩51,379 | ₩51,975 | ₩51,379 | ₩51,785 | +0.79% | 5.5천 |
|---|
| 2026.01.09 | ₩51,299 | ₩51,714 | ₩51,072 | ₩51,607 | +0.60% | 3.8만 |
|---|
| 2026.01.08 | ₩51,420 | ₩51,420 | ₩50,965 | ₩51,206 | -0.42% | 1.7만 |
|---|
| 2026.01.07 | ₩51,105 | ₩51,794 | ₩51,105 | ₩51,426 | +0.63% | 6.1천 |
|---|
| 2026.01.06 | ₩51,219 | ₩51,299 | ₩51,052 | ₩51,133 | -0.17% | 6.9천 |
|---|
| 2026.01.05 | ₩51,607 | ₩51,640 | ₩51,301 | ₩51,329 | -0.54% | 5천 |
|---|
| 2026.01.02 | ₩52,242 | ₩52,242 | ₩51,085 | ₩51,153 | -2.08% | 7.1천 |
|---|
| 2025.12.31 | ₩51,727 | ₩51,727 | ₩51,444 | ₩51,444 | -0.55% | 2.9천 |
|---|
| 2025.12.30 | ₩51,714 | ₩51,848 | ₩51,714 | ₩51,767 | +0.10% | 4.4천 |
|---|
| 2025.12.29 | ₩51,928 | ₩51,928 | ₩51,634 | ₩51,806 | -0.23% | 3.6천 |
|---|
| 2025.12.26 | ₩52,409 | ₩52,409 | ₩52,182 | ₩52,197 | -0.41% | 3.6천 |
|---|
| 2025.12.24 | ₩52,195 | ₩52,235 | ₩51,995 | ₩52,203 | +0.02% | 1.4만 |
|---|
| 2025.12.23 | ₩51,620 | ₩52,175 | ₩51,587 | ₩52,172 | +1.07% | 9천 |
|---|
| 2025.12.22 | ₩51,500 | ₩51,567 | ₩51,390 | ₩51,525 | +0.05% | 1.6만 |
|---|
| 2025.12.19 | ₩50,684 | ₩51,208 | ₩50,684 | ₩51,208 | +1.03% | 8.3천 |
|---|
| 2025.12.18 | ₩49,962 | ₩50,697 | ₩49,962 | ₩50,525 | +1.13% | 7.3천 |
|---|
| 2025.12.17 | ₩51,018 | ₩51,018 | ₩49,721 | ₩49,739 | -2.51% | 7.7천 |
|---|
| 2025.12.16 | ₩50,443 | ₩50,911 | ₩50,443 | ₩50,851 | +0.81% | 7.9천 |
|---|
| 2025.12.15 | ₩51,406 | ₩51,406 | ₩50,604 | ₩50,659 | -1.45% | 2만 |
|---|
| 2025.12.12 | ₩52,423 | ₩52,423 | ₩51,085 | ₩51,186 | -2.36% | 9.4천 |
|---|
| 2025.12.11 | ₩52,570 | ₩52,642 | ₩52,027 | ₩52,642 | +0.14% | 4.3만 |
|---|
| 2025.12.10 | ₩53,064 | ₩53,131 | ₩52,623 | ₩53,106 | +0.08% | 7.7천 |
|---|
| 2025.12.09 | ₩52,904 | ₩53,212 | ₩52,904 | ₩53,122 | +0.41% | 6.8천 |
|---|
| 2025.12.08 | ₩52,957 | ₩53,011 | ₩52,877 | ₩52,972 | +0.03% | 1만 |
|---|
| 2025.12.05 | ₩52,837 | ₩53,091 | ₩52,737 | ₩52,929 | +0.17% | 1만 |
|---|
| 2025.12.04 | ₩52,824 | ₩53,466 | ₩52,423 | ₩52,710 | -0.22% | 1.7천 |
|---|
| 2025.12.03 | ₩52,530 | ₩52,744 | ₩52,530 | ₩52,608 | +0.15% | 5.7천 |
|---|
| 2025.12.02 | ₩53,011 | ₩53,405 | ₩52,810 | ₩53,070 | +0.11% | 1.9만 |
|---|
| 2025.12.01 | ₩53,024 | ₩53,024 | ₩52,463 | ₩52,817 | -0.39% | 1.2만 |
|---|
| 2025.11.28 | ₩52,837 | ₩53,238 | ₩52,764 | ₩53,019 | +0.34% | 1.9만 |
|---|
| 2025.11.26 | ₩52,530 | ₩52,957 | ₩52,423 | ₩52,797 | +0.51% | 8.7천 |
|---|
| 2025.11.25 | ₩51,853 | ₩52,349 | ₩51,353 | ₩52,349 | +0.96% | 4.5천 |
|---|
| 2025.11.24 | ₩51,366 | ₩52,142 | ₩51,165 | ₩52,135 | +1.50% | 7천 |
|---|
| 2025.11.21 | ₩50,203 | ₩50,671 | ₩49,882 | ₩50,257 | +0.11% | 5천 |
|---|
| 2025.11.20 | ₩52,556 | ₩52,576 | ₩50,042 | ₩50,124 | -4.63% | 8.1천 |
|---|
| 2025.11.19 | ₩50,751 | ₩51,560 | ₩50,751 | ₩51,131 | +0.75% | 3.6천 |
|---|
| 2025.11.18 | ₩50,885 | ₩51,206 | ₩50,136 | ₩50,637 | -0.49% | 5.9천 |
|---|
| 2025.11.17 | ₩51,647 | ₩52,035 | ₩50,858 | ₩51,331 | -0.61% | 1.8만 |
|---|
| 2025.11.14 | ₩50,590 | ₩51,848 | ₩50,565 | ₩51,671 | +2.14% | 7.7천 |
|---|
| 2025.11.13 | ₩52,530 | ₩52,530 | ₩51,445 | ₩51,595 | -1.78% | 8.8천 |
|---|
| 2025.11.12 | ₩53,212 | ₩53,212 | ₩52,503 | ₩52,735 | -0.89% | 2.3천 |
|---|
| 2025.11.11 | ₩52,931 | ₩53,024 | ₩52,576 | ₩52,953 | +0.04% | 6천 |
|---|
| 2025.11.10 | ₩52,329 | ₩53,265 | ₩52,329 | ₩53,210 | +1.68% | 1.8만 |
|---|
| 2025.11.07 | ₩51,593 | ₩51,807 | ₩50,724 | ₩51,807 | +0.41% | 9.2천 |
|---|
| 2025.11.06 | ₩52,429 | ₩52,491 | ₩51,888 | ₩51,912 | -0.99% | 6.8천 |
|---|
| 2025.11.05 | ₩52,596 | ₩53,397 | ₩52,596 | ₩52,880 | +0.54% | 1.3만 |
|---|
| 2025.11.04 | ₩52,850 | ₩53,506 | ₩52,793 | ₩52,793 | -0.11% | 1.8만 |
|---|
| 2025.11.03 | ₩54,388 | ₩54,388 | ₩53,821 | ₩53,821 | -1.04% | 4.8천 |
|---|
| 2025.10.31 | ₩54,161 | ₩54,161 | ₩53,613 | ₩53,633 | -0.98% | 1.1만 |
|---|
| 2025.10.30 | ₩54,255 | ₩54,255 | ₩53,407 | ₩53,407 | -1.56% | 6.3천 |
|---|
| 2025.10.29 | ₩54,388 | ₩54,429 | ₩54,041 | ₩54,414 | +0.05% | 1.2만 |
|---|
| 2025.10.28 | ₩53,238 | ₩53,772 | ₩52,984 | ₩53,769 | +1.00% | 4.7천 |
|---|
| 2025.10.27 | ₩52,382 | ₩52,813 | ₩52,382 | ₩52,801 | +0.80% | 2.5만 |
|---|
| 2025.10.24 | ₩51,125 | ₩51,861 | ₩51,125 | ₩51,671 | +1.07% | 5.2천 |
|---|
| 2025.10.23 | ₩50,510 | ₩50,871 | ₩50,510 | ₩50,845 | +0.66% | 2.3천 |
|---|
| 2025.10.22 | ₩50,724 | ₩50,724 | ₩50,311 | ₩50,516 | -0.41% | 4.2천 |
|---|
| 2025.10.21 | ₩51,165 | ₩51,246 | ₩50,804 | ₩51,018 | -0.29% | 9.6천 |
|---|
| 2025.10.20 | ₩50,911 | ₩51,339 | ₩50,874 | ₩51,167 | +0.50% | 8.2천 |
|---|
| 2025.10.17 | ₩49,908 | ₩50,590 | ₩49,908 | ₩50,577 | +1.34% | 6.5천 |
|---|
| 2025.10.16 | ₩50,711 | ₩50,952 | ₩50,291 | ₩50,291 | -0.83% | 2.1천 |
|---|
| 2025.10.15 | ₩50,390 | ₩50,790 | ₩50,273 | ₩50,273 | -0.23% | 2.6천 |
|---|
| 2025.10.14 | ₩50,644 | ₩50,644 | ₩49,561 | ₩49,979 | -1.31% | 4.9천 |
|---|
| 2025.10.13 | ₩50,376 | ₩50,992 | ₩50,376 | ₩50,846 | +0.93% | 7.2천 |
|---|
| 2025.10.10 | ₩51,660 | ₩51,660 | ₩49,355 | ₩49,411 | -4.35% | 8.9천 |
|---|