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 | ₩57,549 | ₩57,549 | ₩57,521 | ₩57,521 | -0.05% | 2.2천 |
| 2026.10.08 | ₩57,836 | ₩57,836 | ₩56,908 | ₩57,111 | -1.25% | 2.5천 |
| 2026.10.07 | ₩57,529 | ₩57,908 | ₩57,529 | ₩57,908 | +0.66% | 400 |
| 2026.10.06 | ₩57,956 | ₩57,956 | ₩57,702 | ₩57,757 | -0.34% | 2.5천 |
| 2026.10.05 | ₩56,928 | ₩57,555 | ₩56,928 | ₩57,322 | +0.69% | 1.1천 |
| 2026.10.02 | ₩56,367 | ₩56,754 | ₩56,367 | ₩56,690 | +0.57% | 600 |
| 2026.10.01 | ₩56,314 | ₩56,314 | ₩55,673 | ₩55,794 | -0.92% | 800 |
| 2026.09.30 | ₩55,873 | ₩56,567 | ₩55,873 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,103 |
| +0.41% |
| 700 |
| 2026.09.29 | ₩55,780 | ₩55,822 | ₩55,553 | ₩55,613 | -0.30% | 1.9천 |
|---|
| 2026.09.28 | ₩56,414 | ₩56,420 | ₩55,967 | ₩56,075 | -0.60% | 1.8천 |
|---|
| 2026.09.25 | ₩56,407 | ₩56,447 | ₩56,274 | ₩56,384 | -0.04% | 2.6천 |
|---|
| 2026.09.24 | ₩55,740 | ₩55,953 | ₩55,740 | ₩55,886 | +0.26% | 4.9천 |
|---|
| 2026.09.23 | ₩55,828 | ₩55,948 | ₩55,820 | ₩55,948 | +0.22% | 1.8천 |
|---|
| 2026.09.22 | ₩56,834 | ₩56,955 | ₩56,781 | ₩56,781 | -0.09% | 700 |
|---|
| 2026.09.21 | ₩56,033 | ₩56,841 | ₩56,033 | ₩56,841 | +1.44% | 2만 |
|---|
| 2026.09.18 | ₩55,566 | ₩55,812 | ₩55,566 | ₩55,812 | +0.44% | 1.5천 |
|---|
| 2026.09.17 | ₩55,433 | ₩55,598 | ₩55,406 | ₩55,598 | +0.30% | 1.6천 |
|---|
| 2026.09.16 | ₩54,872 | ₩54,872 | ₩54,553 | ₩54,553 | -0.58% | 400 |
|---|
| 2026.09.15 | ₩55,125 | ₩55,125 | ₩54,633 | ₩54,633 | -0.89% | 500 |
|---|
| 2026.09.14 | ₩55,232 | ₩55,232 | ₩55,162 | ₩55,162 | -0.13% | 800 |
|---|
| 2026.09.11 | ₩55,232 | ₩55,633 | ₩55,232 | ₩55,453 | +0.40% | 3.3천 |
|---|
| 2026.09.10 | ₩54,545 | ₩54,872 | ₩54,405 | ₩54,872 | +0.60% | 3.7천 |
|---|
| 2026.09.09 | ₩54,905 | ₩54,932 | ₩54,565 | ₩54,800 | -0.19% | 1만 |
|---|
| 2026.09.08 | ₩55,286 | ₩55,326 | ₩55,179 | ₩55,322 | +0.07% | 9천 |
|---|
| 2026.09.04 | ₩56,247 | ₩56,247 | ₩55,559 | ₩55,574 | -1.20% | 2.9천 |
|---|
| 2026.09.03 | ₩55,513 | ₩56,354 | ₩55,513 | ₩56,280 | +1.38% | 2.2천 |
|---|
| 2026.09.02 | ₩55,392 | ₩55,392 | ₩55,343 | ₩55,343 | -0.09% | 800 |
|---|
| 2026.09.01 | ₩54,805 | ₩54,997 | ₩54,805 | ₩54,997 | +0.35% | 1천 |
|---|
| 2026.08.31 | ₩55,179 | ₩55,422 | ₩55,179 | ₩55,422 | +0.44% | 1.9천 |
|---|
| 2026.08.28 | ₩55,826 | ₩55,826 | ₩55,575 | ₩55,575 | -0.45% | 1천 |
|---|
| 2026.08.27 | ₩54,685 | ₩55,511 | ₩54,685 | ₩55,511 | +1.51% | 800 |
|---|
| 2026.08.26 | ₩54,151 | ₩54,231 | ₩54,064 | ₩54,156 | +0.01% | 6.4천 |
|---|
| 2026.08.25 | ₩54,178 | ₩54,374 | ₩54,178 | ₩54,374 | +0.36% | 800 |
|---|
| 2026.08.24 | ₩54,160 | ₩54,160 | ₩54,160 | ₩54,160 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩54,485 | ₩54,501 | ₩54,338 | ₩54,501 | +0.03% | 1.9만 |
|---|
| 2026.08.20 | ₩54,658 | ₩54,812 | ₩54,244 | ₩54,274 | -0.70% | 2.7천 |
|---|
| 2026.08.19 | ₩54,391 | ₩55,072 | ₩54,364 | ₩54,826 | +0.80% | 5.6천 |
|---|
| 2026.08.18 | ₩54,631 | ₩54,661 | ₩54,338 | ₩54,575 | -0.10% | 4.2천 |
|---|
| 2026.08.17 | ₩55,125 | ₩55,125 | ₩54,885 | ₩54,894 | -0.42% | 8천 |
|---|
| 2026.08.14 | ₩55,659 | ₩55,673 | ₩55,264 | ₩55,264 | -0.71% | 6.1천 |
|---|
| 2026.08.13 | ₩55,526 | ₩55,633 | ₩55,486 | ₩55,597 | +0.13% | 3.7천 |
|---|
| 2026.08.12 | ₩55,593 | ₩55,593 | ₩55,119 | ₩55,139 | -0.82% | 3.8천 |
|---|
| 2026.08.11 | ₩56,194 | ₩56,194 | ₩55,286 | ₩55,302 | -1.59% | 2.1천 |
|---|
| 2026.08.10 | ₩56,220 | ₩56,220 | ₩55,846 | ₩55,973 | -0.44% | 900 |
|---|
| 2026.08.07 | ₩56,407 | ₩56,474 | ₩56,335 | ₩56,335 | -0.13% | 700 |
|---|
| 2026.08.06 | ₩55,753 | ₩55,846 | ₩55,726 | ₩55,846 | +0.17% | 1.5천 |
|---|
| 2026.08.05 | ₩56,394 | ₩56,407 | ₩55,780 | ₩55,788 | -1.07% | 1.6천 |
|---|
| 2026.08.04 | ₩55,633 | ₩56,047 | ₩55,553 | ₩55,920 | +0.52% | 9천 |
|---|
| 2026.08.03 | ₩54,124 | ₩55,072 | ₩54,111 | ₩55,017 | +1.65% | 1.9천 |
|---|
| 2026.07.31 | ₩52,509 | ₩53,732 | ₩52,509 | ₩53,732 | +2.33% | 7.8천 |
|---|
| 2026.07.30 | ₩51,547 | ₩52,326 | ₩51,547 | ₩52,326 | +1.51% | 700 |
|---|
| 2026.07.29 | ₩51,547 | ₩51,804 | ₩50,716 | ₩50,716 | -1.61% | 700 |
|---|
| 2026.07.28 | ₩51,334 | ₩51,555 | ₩51,334 | ₩51,555 | +0.43% | 900 |
|---|
| 2026.07.27 | ₩51,734 | ₩51,921 | ₩51,107 | ₩51,194 | -1.05% | 1.1만 |
|---|
| 2026.07.24 | ₩51,280 | ₩51,708 | ₩51,187 | ₩51,328 | +0.09% | 1.7만 |
|---|
| 2026.07.23 | ₩52,175 | ₩52,175 | ₩50,873 | ₩51,060 | -2.14% | 3.2만 |
|---|
| 2026.07.22 | ₩53,390 | ₩53,657 | ₩53,390 | ₩53,517 | +0.24% | 1.6만 |
|---|
| 2026.07.21 | ₩53,644 | ₩53,644 | ₩53,323 | ₩53,514 | -0.24% | 1.8만 |
|---|
| 2026.07.20 | ₩53,563 | ₩53,590 | ₩53,163 | ₩53,232 | -0.62% | 5.9천 |
|---|
| 2026.07.17 | ₩53,283 | ₩53,376 | ₩53,029 | ₩53,184 | -0.19% | 1.2만 |
|---|
| 2026.07.16 | ₩54,738 | ₩54,738 | ₩53,924 | ₩53,955 | -1.43% | 1.1천 |
|---|
| 2026.07.15 | ₩53,857 | ₩54,780 | ₩53,857 | ₩54,780 | +1.71% | 2.5천 |
|---|
| 2026.07.14 | ₩53,079 | ₩53,804 | ₩53,079 | ₩53,746 | +1.26% | 2.4천 |
|---|
| 2026.07.13 | ₩53,623 | ₩53,623 | ₩53,083 | ₩53,122 | -0.94% | 2.2천 |
|---|
| 2026.07.10 | ₩53,832 | ₩53,849 | ₩53,832 | ₩53,849 | +0.03% | 400 |
|---|
| 2026.07.09 | ₩52,762 | ₩53,439 | ₩52,295 | ₩53,439 | +1.28% | 5.5천 |
|---|
| 2026.07.08 | ₩52,776 | ₩53,148 | ₩52,509 | ₩53,148 | +0.71% | 2.6천 |
|---|
| 2026.07.07 | ₩52,883 | ₩53,136 | ₩52,696 | ₩52,769 | -0.21% | 3.5천 |
|---|
| 2026.07.06 | ₩52,429 | ₩53,216 | ₩52,402 | ₩53,049 | +1.18% | 6.5천 |
|---|
| 2026.07.02 | ₩52,562 | ₩52,562 | ₩51,728 | ₩52,056 | -0.96% | 3.1천 |
|---|
| 2026.07.01 | ₩52,122 | ₩52,402 | ₩52,122 | ₩52,320 | +0.38% | 8.1천 |
|---|
| 2026.06.30 | ₩51,120 | ₩52,033 | ₩51,120 | ₩52,033 | +1.79% | 2.4천 |
|---|
| 2026.06.29 | ₩50,493 | ₩51,227 | ₩50,493 | ₩51,222 | +1.44% | 7.3천 |
|---|
| 2026.06.26 | ₩49,865 | ₩50,211 | ₩49,865 | ₩50,099 | +0.47% | 3.9천 |
|---|
| 2026.06.25 | ₩50,733 | ₩50,733 | ₩49,511 | ₩49,665 | -2.11% | 9.9천 |
|---|
| 2026.06.24 | ₩51,601 | ₩51,601 | ₩50,826 | ₩50,872 | -1.41% | 1.3만 |
|---|
| 2026.06.23 | ₩51,681 | ₩51,821 | ₩51,314 | ₩51,314 | -0.71% | 3.5천 |
|---|
| 2026.06.22 | ₩53,136 | ₩53,283 | ₩52,268 | ₩52,296 | -1.58% | 2.7천 |
|---|
| 2026.06.18 | ₩52,856 | ₩53,583 | ₩52,714 | ₩53,583 | +1.38% | 6.6천 |
|---|
| 2026.06.17 | ₩53,043 | ₩53,163 | ₩52,543 | ₩52,543 | -0.94% | 3.6천 |
|---|
| 2026.06.16 | ₩53,430 | ₩53,563 | ₩53,417 | ₩53,426 | -0.01% | 8.2천 |
|---|
| 2026.06.15 | ₩53,497 | ₩54,097 | ₩53,497 | ₩53,852 | +0.66% | 1.5만 |
|---|
| 2026.06.12 | ₩52,402 | ₩52,869 | ₩52,115 | ₩52,595 | +0.37% | 1.8만 |
|---|
| 2026.06.11 | ₩52,041 | ₩52,722 | ₩51,534 | ₩52,708 | +1.28% | 1.1만 |
|---|
| 2026.06.10 | ₩52,883 | ₩52,883 | ₩51,915 | ₩51,915 | -1.83% | 2.9천 |
|---|
| 2026.06.09 | ₩54,137 | ₩54,137 | ₩52,716 | ₩53,136 | -1.85% | 2.8천 |
|---|
| 2026.06.08 | ₩54,137 | ₩54,378 | ₩53,897 | ₩54,004 | -0.25% | 2.4천 |
|---|
| 2026.06.05 | ₩55,713 | ₩55,713 | ₩53,470 | ₩53,749 | -3.53% | 2만 |
|---|
| 2026.06.04 | ₩55,539 | ₩55,910 | ₩55,539 | ₩55,910 | +0.67% | 800 |
|---|
| 2026.06.03 | ₩56,781 | ₩56,781 | ₩55,793 | ₩55,878 | -1.59% | 2.7천 |
|---|
| 2026.06.02 | ₩57,315 | ₩57,455 | ₩56,968 | ₩57,003 | -0.55% | 2.4만 |
|---|
| 2026.06.01 | ₩57,195 | ₩57,408 | ₩57,141 | ₩57,288 | +0.16% | 4.3천 |
|---|
| 2026.05.29 | ₩56,968 | ₩57,108 | ₩56,901 | ₩56,934 | -0.06% | 1.2천 |
|---|
| 2026.05.28 | ₩56,661 | ₩56,995 | ₩56,607 | ₩56,951 | +0.51% | 7.9천 |
|---|
| 2026.05.27 | ₩56,407 | ₩56,465 | ₩56,407 | ₩56,432 | +0.04% | 2.1천 |
|---|
| 2026.05.26 | ₩56,260 | ₩56,567 | ₩56,033 | ₩56,290 | +0.05% | 3.3천 |
|---|
| 2026.05.22 | ₩56,434 | ₩56,447 | ₩56,080 | ₩56,080 | -0.63% | 1천 |
|---|
| 2026.05.21 | ₩56,354 | ₩56,354 | ₩56,040 | ₩56,252 | -0.18% | 2.3천 |
|---|
| 2026.05.20 | ₩55,820 | ₩56,327 | ₩55,820 | ₩56,294 | +0.85% | 1.9천 |
|---|
| 2026.05.19 | ₩55,886 | ₩55,886 | ₩55,339 | ₩55,631 | -0.46% | 2.7천 |
|---|
| 2026.05.18 | ₩56,781 | ₩56,781 | ₩55,927 | ₩56,304 | -0.84% | 9.9천 |
|---|
| 2026.05.15 | ₩56,928 | ₩56,928 | ₩56,367 | ₩56,679 | -0.44% | 1.1만 |
|---|
| 2026.05.14 | ₩57,288 | ₩57,889 | ₩56,981 | ₩57,808 | +0.91% | 1.6만 |
|---|
| 2026.05.13 | ₩56,447 | ₩57,181 | ₩56,447 | ₩57,085 | +1.13% | 6천 |
|---|
| 2026.05.12 | ₩56,400 | ₩56,400 | ₩55,813 | ₩55,988 | -0.73% | 2.5천 |
|---|
| 2026.05.11 | ₩55,846 | ₩56,594 | ₩55,846 | ₩56,390 | +0.97% | 3.3천 |
|---|
| 2026.05.08 | ₩56,033 | ₩56,430 | ₩56,033 | ₩56,382 | +0.62% | 5.6천 |
|---|
| 2026.05.07 | ₩55,352 | ₩55,793 | ₩55,352 | ₩55,513 | +0.29% | 1.6천 |
|---|
| 2026.05.06 | ₩54,391 | ₩55,350 | ₩54,391 | ₩55,350 | +1.76% | 3.4천 |
|---|
| 2026.05.05 | ₩53,924 | ₩54,258 | ₩53,884 | ₩53,984 | +0.11% | 5.6천 |
|---|
| 2026.05.04 | ₩53,804 | ₩53,897 | ₩53,443 | ₩53,734 | -0.13% | 1.6천 |
|---|
| 2026.05.01 | ₩53,510 | ₩54,218 | ₩53,510 | ₩53,858 | +0.65% | 1.9천 |
|---|
| 2026.04.30 | ₩52,989 | ₩53,199 | ₩52,202 | ₩53,199 | +0.40% | 3.2천 |
|---|
| 2026.04.29 | ₩53,163 | ₩53,163 | ₩52,789 | ₩52,879 | -0.53% | 3.2천 |
|---|
| 2026.04.28 | ₩53,163 | ₩53,192 | ₩52,781 | ₩53,192 | +0.06% | 1.8천 |
|---|
| 2026.04.27 | ₩52,869 | ₩53,577 | ₩52,869 | ₩53,507 | +1.21% | 4.3천 |
|---|
| 2026.04.24 | ₩52,242 | ₩53,056 | ₩52,202 | ₩53,056 | +1.56% | 9만 |
|---|
| 2026.04.23 | ₩52,549 | ₩52,642 | ₩51,961 | ₩52,035 | -0.98% | 2.2천 |
|---|
| 2026.04.22 | ₩51,935 | ₩52,742 | ₩51,935 | ₩52,742 | +1.56% | 3.8천 |
|---|
| 2026.04.21 | ₩52,068 | ₩52,175 | ₩51,700 | ₩51,700 | -0.71% | 1.5천 |
|---|
| 2026.04.20 | ₩52,162 | ₩52,187 | ₩51,868 | ₩52,015 | -0.28% | 2.5천 |
|---|
| 2026.04.17 | ₩51,814 | ₩52,562 | ₩51,814 | ₩52,393 | +1.12% | 2.5천 |
|---|
| 2026.04.16 | ₩51,134 | ₩51,614 | ₩51,134 | ₩51,562 | +0.84% | 1.2천 |
|---|
| 2026.04.15 | ₩50,493 | ₩51,567 | ₩50,493 | ₩51,567 | +2.13% | 2.6천 |
|---|
| 2026.04.14 | ₩49,491 | ₩50,143 | ₩49,491 | ₩50,143 | +1.32% | 3천 |
|---|
| 2026.04.13 | ₩48,183 | ₩48,984 | ₩48,183 | ₩48,984 | +1.66% | 3천 |
|---|
| 2026.04.10 | ₩48,263 | ₩48,570 | ₩48,263 | ₩48,427 | +0.34% | 2.6천 |
|---|
| 2026.04.09 | ₩47,182 | ₩47,903 | ₩47,102 | ₩47,903 | +1.53% | 6.5천 |
|---|
| 2026.04.08 | ₩47,929 | ₩47,929 | ₩47,232 | ₩47,232 | -1.45% | 4.5천 |
|---|
| 2026.04.07 | ₩45,393 | ₩46,207 | ₩45,233 | ₩46,207 | +1.79% | 2.1천 |
|---|
| 2026.04.06 | ₩46,060 | ₩46,068 | ₩45,875 | ₩46,068 | +0.02% | 3.6천 |
|---|
| 2026.04.02 | ₩45,379 | ₩45,920 | ₩45,199 | ₩45,920 | +1.19% | 2.5천 |
|---|
| 2026.04.01 | ₩45,980 | ₩46,287 | ₩45,940 | ₩46,068 | +0.19% | 4.2천 |
|---|
| 2026.03.31 | ₩44,111 | ₩45,593 | ₩44,111 | ₩45,489 | +3.12% | 7.6천 |
|---|
| 2026.03.30 | ₩44,138 | ₩44,138 | ₩43,622 | ₩43,622 | -1.17% | 1.9천 |
|---|
| 2026.03.27 | ₩44,632 | ₩44,632 | ₩43,897 | ₩43,960 | -1.50% | 6.5천 |
|---|
| 2026.03.26 | ₩45,940 | ₩45,940 | ₩45,067 | ₩45,067 | -1.90% | 5.3천 |
|---|
| 2026.03.25 | ₩46,514 | ₩46,514 | ₩46,172 | ₩46,172 | -0.73% | 4.9천 |
|---|
| 2026.03.24 | ₩46,194 | ₩46,220 | ₩45,804 | ₩45,804 | -0.84% | 2.1천 |
|---|
| 2026.03.23 | ₩46,301 | ₩46,821 | ₩46,301 | ₩46,407 | +0.23% | 6.2천 |
|---|
| 2026.03.20 | ₩46,314 | ₩46,314 | ₩45,621 | ₩45,621 | -1.50% | 3.7만 |
|---|
| 2026.03.19 | ₩46,661 | ₩46,714 | ₩46,274 | ₩46,642 | -0.04% | 2.2만 |
|---|
| 2026.03.18 | ₩47,649 | ₩47,649 | ₩46,995 | ₩46,995 | -1.37% | 1.9천 |
|---|
| 2026.03.17 | ₩47,676 | ₩47,700 | ₩47,475 | ₩47,700 | +0.05% | 3.2천 |
|---|
| 2026.03.16 | ₩47,208 | ₩47,863 | ₩47,195 | ₩47,525 | +0.67% | 7.3천 |
|---|
| 2026.03.13 | ₩47,863 | ₩47,863 | ₩46,891 | ₩46,931 | -1.95% | 5.1천 |
|---|
| 2026.03.12 | ₩48,236 | ₩48,236 | ₩47,672 | ₩47,672 | -1.17% | 1.9천 |
|---|
| 2026.03.11 | ₩48,610 | ₩48,610 | ₩48,450 | ₩48,450 | -0.33% | 1.4천 |
|---|
| 2026.03.10 | ₩48,410 | ₩48,624 | ₩48,236 | ₩48,309 | -0.21% | 2.9천 |
|---|
| 2026.03.09 | ₩47,195 | ₩48,290 | ₩46,955 | ₩48,258 | +2.25% | 5.5천 |
|---|
| 2026.03.06 | ₩47,796 | ₩48,036 | ₩47,462 | ₩47,515 | -0.59% | 5.9천 |
|---|
| 2026.03.05 | ₩48,009 | ₩48,287 | ₩47,789 | ₩48,287 | +0.58% | 4.8천 |
|---|
| 2026.03.04 | ₩47,515 | ₩48,223 | ₩47,515 | ₩48,102 | +1.23% | 4.8천 |
|---|
| 2026.03.03 | ₩46,848 | ₩47,506 | ₩46,741 | ₩47,506 | +1.40% | 1.8만 |
|---|
| 2026.03.02 | ₩46,888 | ₩48,023 | ₩46,848 | ₩47,892 | +2.14% | 3.7만 |
|---|
| 2026.02.27 | ₩47,969 | ₩47,969 | ₩47,489 | ₩47,525 | -0.93% | 2.5천 |
|---|
| 2026.02.26 | ₩49,425 | ₩49,425 | ₩48,263 | ₩48,345 | -2.19% | 3.2천 |
|---|
| 2026.02.25 | ₩48,971 | ₩49,545 | ₩48,971 | ₩49,518 | +1.12% | 6.4천 |
|---|
| 2026.02.24 | ₩48,076 | ₩48,851 | ₩48,076 | ₩48,816 | +1.54% | 5.7천 |
|---|
| 2026.02.23 | ₩48,757 | ₩48,944 | ₩48,116 | ₩48,276 | -0.99% | 1.2만 |
|---|
| 2026.02.20 | ₩48,023 | ₩48,811 | ₩47,983 | ₩48,744 | +1.50% | 1.4천 |
|---|
| 2026.02.19 | ₩48,050 | ₩48,317 | ₩47,929 | ₩48,127 | +0.16% | 2.7천 |
|---|
| 2026.02.18 | ₩48,076 | ₩48,664 | ₩48,076 | ₩48,311 | +0.49% | 3.2천 |
|---|
| 2026.02.17 | ₩47,195 | ₩48,090 | ₩46,888 | ₩47,857 | +1.40% | 7.7천 |
|---|
| 2026.02.13 | ₩48,250 | ₩48,276 | ₩47,558 | ₩47,594 | -1.36% | 6.1천 |
|---|
| 2026.02.12 | ₩49,478 | ₩49,478 | ₩48,066 | ₩48,224 | -2.53% | 6.8천 |
|---|
| 2026.02.11 | ₩49,865 | ₩49,999 | ₩49,244 | ₩49,381 | -0.97% | 6천 |
|---|
| 2026.02.10 | ₩49,972 | ₩49,972 | ₩49,545 | ₩49,549 | -0.85% | 4천 |
|---|
| 2026.02.09 | ₩49,118 | ₩50,052 | ₩49,118 | ₩49,853 | +1.50% | 1.2만 |
|---|
| 2026.02.06 | ₩48,276 | ₩49,345 | ₩48,063 | ₩49,337 | +2.20% | 6.7천 |
|---|
| 2026.02.05 | ₩48,744 | ₩48,744 | ₩48,063 | ₩48,314 | -0.88% | 3.9천 |
|---|
| 2026.02.04 | ₩50,066 | ₩50,066 | ₩48,816 | ₩49,210 | -1.71% | 5.3천 |
|---|
| 2026.02.03 | ₩50,973 | ₩50,973 | ₩49,558 | ₩49,931 | -2.05% | 2.8천 |
|---|
| 2026.02.02 | ₩50,399 | ₩51,013 | ₩50,381 | ₩50,802 | +0.80% | 4.2천 |
|---|
| 2026.01.30 | ₩50,813 | ₩51,000 | ₩50,734 | ₩50,778 | -0.07% | 1.1만 |
|---|
| 2026.01.29 | ₩51,280 | ₩51,280 | ₩49,598 | ₩50,749 | -1.04% | 2.2만 |
|---|
| 2026.01.28 | ₩51,654 | ₩51,729 | ₩51,320 | ₩51,628 | -0.05% | 4.2천 |
|---|
| 2026.01.27 | ₩51,094 | ₩51,601 | ₩51,080 | ₩51,427 | +0.65% | 2.1만 |
|---|
| 2026.01.26 | ₩50,573 | ₩50,989 | ₩50,573 | ₩50,793 | +0.44% | 4천 |
|---|
| 2026.01.23 | ₩50,212 | ₩50,693 | ₩50,172 | ₩50,539 | +0.65% | 5.7천 |
|---|
| 2026.01.22 | ₩49,999 | ₩50,252 | ₩49,999 | ₩50,136 | +0.28% | 5.5천 |
|---|
| 2026.01.21 | ₩49,264 | ₩50,011 | ₩49,118 | ₩49,629 | +0.74% | 1.5만 |
|---|
| 2026.01.20 | ₩49,985 | ₩50,052 | ₩49,091 | ₩49,139 | -1.69% | 1.2만 |
|---|
| 2026.01.16 | ₩51,094 | ₩51,347 | ₩50,947 | ₩50,975 | -0.23% | 1만 |
|---|
| 2026.01.15 | ₩51,200 | ₩51,320 | ₩50,935 | ₩50,935 | -0.52% | 6.6천 |
|---|
| 2026.01.14 | ₩51,147 | ₩51,147 | ₩50,481 | ₩50,821 | -0.64% | 4.1천 |
|---|
| 2026.01.13 | ₩51,774 | ₩52,035 | ₩51,491 | ₩51,641 | -0.26% | 3.8천 |
|---|
| 2026.01.12 | ₩51,294 | ₩51,888 | ₩51,294 | ₩51,698 | +0.79% | 5.5천 |
|---|
| 2026.01.09 | ₩51,214 | ₩51,628 | ₩50,987 | ₩51,521 | +0.60% | 3.8만 |
|---|
| 2026.01.08 | ₩51,334 | ₩51,334 | ₩50,880 | ₩51,120 | -0.42% | 1.7만 |
|---|
| 2026.01.07 | ₩51,020 | ₩51,708 | ₩51,020 | ₩51,341 | +0.63% | 6.1천 |
|---|
| 2026.01.06 | ₩51,134 | ₩51,214 | ₩50,967 | ₩51,048 | -0.17% | 6.9천 |
|---|
| 2026.01.05 | ₩51,521 | ₩51,554 | ₩51,215 | ₩51,243 | -0.54% | 5천 |
|---|
| 2026.01.02 | ₩52,155 | ₩52,155 | ₩51,000 | ₩51,068 | -2.08% | 7.1천 |
|---|
| 2025.12.31 | ₩51,641 | ₩51,641 | ₩51,358 | ₩51,358 | -0.55% | 2.9천 |
|---|
| 2025.12.30 | ₩51,628 | ₩51,761 | ₩51,628 | ₩51,681 | +0.10% | 4.4천 |
|---|
| 2025.12.29 | ₩51,841 | ₩51,841 | ₩51,547 | ₩51,720 | -0.23% | 3.6천 |
|---|
| 2025.12.26 | ₩52,322 | ₩52,322 | ₩52,095 | ₩52,110 | -0.41% | 3.6천 |
|---|
| 2025.12.24 | ₩52,108 | ₩52,148 | ₩51,908 | ₩52,116 | +0.02% | 1.4만 |
|---|
| 2025.12.23 | ₩51,534 | ₩52,088 | ₩51,501 | ₩52,085 | +1.07% | 9천 |
|---|
| 2025.12.22 | ₩51,414 | ₩51,481 | ₩51,304 | ₩51,439 | +0.05% | 1.6만 |
|---|
| 2025.12.19 | ₩50,600 | ₩51,123 | ₩50,600 | ₩51,123 | +1.03% | 8.3천 |
|---|
| 2025.12.18 | ₩49,879 | ₩50,613 | ₩49,879 | ₩50,441 | +1.13% | 7.3천 |
|---|
| 2025.12.17 | ₩50,933 | ₩50,933 | ₩49,638 | ₩49,656 | -2.51% | 7.7천 |
|---|
| 2025.12.16 | ₩50,359 | ₩50,826 | ₩50,359 | ₩50,766 | +0.81% | 7.9천 |
|---|
| 2025.12.15 | ₩51,320 | ₩51,320 | ₩50,519 | ₩50,574 | -1.45% | 2만 |
|---|
| 2025.12.12 | ₩52,335 | ₩52,335 | ₩51,000 | ₩51,100 | -2.36% | 9.4천 |
|---|
| 2025.12.11 | ₩52,482 | ₩52,554 | ₩51,940 | ₩52,554 | +0.14% | 4.3만 |
|---|
| 2025.12.10 | ₩52,976 | ₩53,043 | ₩52,535 | ₩53,017 | +0.08% | 7.7천 |
|---|
| 2025.12.09 | ₩52,816 | ₩53,123 | ₩52,816 | ₩53,033 | +0.41% | 6.8천 |
|---|
| 2025.12.08 | ₩52,869 | ₩52,923 | ₩52,789 | ₩52,884 | +0.03% | 1만 |
|---|
| 2025.12.05 | ₩52,749 | ₩53,003 | ₩52,649 | ₩52,841 | +0.17% | 1만 |
|---|
| 2025.12.04 | ₩52,736 | ₩53,376 | ₩52,335 | ₩52,622 | -0.22% | 1.7천 |
|---|
| 2025.12.03 | ₩52,442 | ₩52,656 | ₩52,442 | ₩52,521 | +0.15% | 5.7천 |
|---|
| 2025.12.02 | ₩52,923 | ₩53,316 | ₩52,722 | ₩52,981 | +0.11% | 1.9만 |
|---|
| 2025.12.01 | ₩52,936 | ₩52,936 | ₩52,375 | ₩52,729 | -0.39% | 1.2만 |
|---|
| 2025.11.28 | ₩52,749 | ₩53,150 | ₩52,676 | ₩52,931 | +0.34% | 1.9만 |
|---|
| 2025.11.26 | ₩52,442 | ₩52,869 | ₩52,335 | ₩52,709 | +0.51% | 8.7천 |
|---|
| 2025.11.25 | ₩51,766 | ₩52,262 | ₩51,267 | ₩52,262 | +0.96% | 4.5천 |
|---|
| 2025.11.24 | ₩51,280 | ₩52,055 | ₩51,080 | ₩52,048 | +1.50% | 7천 |
|---|
| 2025.11.21 | ₩50,119 | ₩50,586 | ₩49,798 | ₩50,174 | +0.11% | 5천 |
|---|
| 2025.11.20 | ₩52,469 | ₩52,489 | ₩49,959 | ₩50,040 | -4.63% | 8.1천 |
|---|
| 2025.11.19 | ₩50,666 | ₩51,474 | ₩50,666 | ₩51,045 | +0.75% | 3.6천 |
|---|
| 2025.11.18 | ₩50,800 | ₩51,120 | ₩50,052 | ₩50,553 | -0.49% | 5.9천 |
|---|
| 2025.11.17 | ₩51,561 | ₩51,948 | ₩50,773 | ₩51,246 | -0.61% | 1.8만 |
|---|
| 2025.11.14 | ₩50,506 | ₩51,761 | ₩50,481 | ₩51,585 | +2.14% | 7.7천 |
|---|
| 2025.11.13 | ₩52,442 | ₩52,442 | ₩51,359 | ₩51,509 | -1.78% | 8.8천 |
|---|
| 2025.11.12 | ₩53,123 | ₩53,123 | ₩52,415 | ₩52,648 | -0.89% | 2.3천 |
|---|
| 2025.11.11 | ₩52,842 | ₩52,936 | ₩52,489 | ₩52,865 | +0.04% | 6천 |
|---|
| 2025.11.10 | ₩52,242 | ₩53,176 | ₩52,242 | ₩53,122 | +1.68% | 1.8만 |
|---|
| 2025.11.07 | ₩51,507 | ₩51,721 | ₩50,640 | ₩51,721 | +0.41% | 9.2천 |
|---|
| 2025.11.06 | ₩52,342 | ₩52,403 | ₩51,801 | ₩51,825 | -0.99% | 6.8천 |
|---|
| 2025.11.05 | ₩52,509 | ₩53,308 | ₩52,509 | ₩52,792 | +0.54% | 1.3만 |
|---|
| 2025.11.04 | ₩52,762 | ₩53,417 | ₩52,705 | ₩52,705 | -0.11% | 1.8만 |
|---|
| 2025.11.03 | ₩54,298 | ₩54,298 | ₩53,732 | ₩53,732 | -1.04% | 4.8천 |
|---|
| 2025.10.31 | ₩54,071 | ₩54,071 | ₩53,523 | ₩53,543 | -0.98% | 1.1만 |
|---|
| 2025.10.30 | ₩54,164 | ₩54,164 | ₩53,318 | ₩53,318 | -1.56% | 6.3천 |
|---|
| 2025.10.29 | ₩54,298 | ₩54,338 | ₩53,951 | ₩54,323 | +0.05% | 1.2만 |
|---|
| 2025.10.28 | ₩53,150 | ₩53,682 | ₩52,896 | ₩53,680 | +1.00% | 4.7천 |
|---|
| 2025.10.27 | ₩52,295 | ₩52,725 | ₩52,295 | ₩52,713 | +0.80% | 2.5만 |
|---|
| 2025.10.24 | ₩51,040 | ₩51,774 | ₩51,040 | ₩51,585 | +1.07% | 5.2천 |
|---|
| 2025.10.23 | ₩50,426 | ₩50,786 | ₩50,426 | ₩50,760 | +0.66% | 2.3천 |
|---|
| 2025.10.22 | ₩50,640 | ₩50,640 | ₩50,227 | ₩50,431 | -0.41% | 4.2천 |
|---|
| 2025.10.21 | ₩51,080 | ₩51,160 | ₩50,720 | ₩50,933 | -0.29% | 9.6천 |
|---|
| 2025.10.20 | ₩50,826 | ₩51,254 | ₩50,789 | ₩51,081 | +0.50% | 8.2천 |
|---|
| 2025.10.17 | ₩49,825 | ₩50,506 | ₩49,825 | ₩50,493 | +1.34% | 6.5천 |
|---|
| 2025.10.16 | ₩50,626 | ₩50,867 | ₩50,207 | ₩50,207 | -0.83% | 2.1천 |
|---|
| 2025.10.15 | ₩50,306 | ₩50,705 | ₩50,190 | ₩50,190 | -0.23% | 2.6천 |
|---|
| 2025.10.14 | ₩50,559 | ₩50,559 | ₩49,478 | ₩49,896 | -1.31% | 4.9천 |
|---|
| 2025.10.13 | ₩50,292 | ₩50,907 | ₩50,292 | ₩50,761 | +0.93% | 7.2천 |
|---|
| 2025.10.10 | ₩51,574 | ₩51,574 | ₩49,272 | ₩49,329 | -4.35% | 8.9천 |
|---|