시장 데이터를 불러오는 중
전체 종목
Invesco QQQ Hedged Advantage ETF 과거 주가
Invesco QQQ Hedged Advantage ETF · QQHG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco QQQ Hedged Advantage ETF · QQHG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩91,146 | ₩91,253 | ₩91,102 | ₩91,169 | +0.02% | 2.8천 |
| 2026.10.08 | ₩91,466 | ₩91,466 | ₩90,892 | ₩90,924 | -0.59% | 500 |
| 2026.10.07 | ₩91,693 | ₩91,693 | ₩91,693 | ₩91,693 | 0.00% | 100 |
| 2026.10.06 | ₩91,720 | ₩91,720 | ₩91,720 | ₩91,720 | 0.00% | 100 |
| 2026.10.05 | ₩91,473 | ₩91,473 | ₩91,473 | ₩91,473 | 0.00% | 100 |
| 2026.10.02 | ₩89,871 | ₩89,871 | ₩89,871 | ₩89,871 | 0.00% | 100 |
| 2026.10.01 | ₩89,243 | ₩89,243 | ₩89,243 | ₩89,243 | 0.00% | 100 |
| 2026.09.30 | ₩90,238 | ₩90,452 | ₩90,123 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,123 |
| -0.13% |
| 2.5천 |
| 2026.09.29 | ₩90,024 | ₩90,024 | ₩89,828 | ₩89,828 | -0.22% | 300 |
|---|
| 2026.09.28 | ₩89,737 | ₩89,737 | ₩89,737 | ₩89,737 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩90,605 | ₩90,605 | ₩90,605 | ₩90,605 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩90,038 | ₩90,425 | ₩89,851 | ₩90,425 | +0.43% | 1.2천 |
|---|
| 2026.09.23 | ₩90,318 | ₩90,318 | ₩90,173 | ₩90,173 | -0.16% | 1.3천 |
|---|
| 2026.09.22 | ₩90,572 | ₩90,665 | ₩90,572 | ₩90,665 | +0.10% | 100 |
|---|
| 2026.09.21 | ₩90,011 | ₩90,278 | ₩90,011 | ₩90,245 | +0.26% | 1천 |
|---|
| 2026.09.18 | ₩88,936 | ₩88,936 | ₩88,936 | ₩88,936 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩88,615 | ₩88,615 | ₩88,615 | ₩88,615 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩87,768 | ₩87,768 | ₩87,533 | ₩87,533 | -0.27% | 300 |
|---|
| 2026.09.15 | ₩87,557 | ₩87,557 | ₩87,557 | ₩87,557 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩87,648 | ₩87,931 | ₩87,648 | ₩87,931 | +0.32% | 300 |
|---|
| 2026.09.11 | ₩88,649 | ₩88,649 | ₩88,564 | ₩88,564 | -0.10% | 600 |
|---|
| 2026.09.10 | ₩88,289 | ₩88,289 | ₩88,202 | ₩88,202 | -0.10% | 100 |
|---|
| 2026.09.09 | ₩88,623 | ₩88,769 | ₩88,623 | ₩88,769 | +0.17% | 200 |
|---|
| 2026.09.08 | ₩88,824 | ₩88,824 | ₩88,824 | ₩88,824 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩88,669 | ₩88,669 | ₩88,669 | ₩88,669 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩88,556 | ₩88,556 | ₩88,556 | ₩88,556 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩87,755 | ₩87,755 | ₩87,755 | ₩87,755 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩87,421 | ₩87,637 | ₩87,328 | ₩87,637 | +0.25% | 1.1만 |
|---|
| 2026.08.31 | ₩88,115 | ₩88,129 | ₩87,448 | ₩87,448 | -0.76% | 4.1만 |
|---|
| 2026.08.28 | ₩88,320 | ₩88,320 | ₩88,320 | ₩88,320 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩88,719 | ₩88,719 | ₩88,719 | ₩88,719 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩88,102 | ₩88,102 | ₩88,102 | ₩88,102 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩87,934 | ₩87,934 | ₩87,934 | ₩87,934 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩87,768 | ₩87,768 | ₩87,681 | ₩87,681 | -0.10% | 1.8천 |
|---|
| 2026.08.21 | ₩88,329 | ₩88,329 | ₩88,255 | ₩88,255 | -0.08% | 800 |
|---|
| 2026.08.20 | ₩88,175 | ₩88,175 | ₩88,175 | ₩88,175 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩88,238 | ₩88,238 | ₩88,238 | ₩88,238 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩88,302 | ₩88,302 | ₩88,302 | ₩88,302 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩89,374 | ₩89,374 | ₩89,374 | ₩89,374 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩89,285 | ₩89,285 | ₩89,285 | ₩89,285 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩89,263 | ₩89,477 | ₩89,237 | ₩89,477 | +0.24% | 1.1천 |
|---|
| 2026.08.12 | ₩88,647 | ₩88,647 | ₩88,647 | ₩88,647 | 0.00% | 1.1천 |
|---|
| 2026.08.11 | ₩88,609 | ₩88,609 | ₩88,353 | ₩88,353 | -0.29% | 300 |
|---|
| 2026.08.10 | ₩88,916 | ₩88,916 | ₩88,563 | ₩88,563 | -0.40% | 2.5천 |
|---|
| 2026.08.07 | ₩88,890 | ₩89,077 | ₩88,890 | ₩88,912 | +0.03% | 2.7천 |
|---|
| 2026.08.06 | ₩88,445 | ₩88,445 | ₩88,445 | ₩88,445 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩88,430 | ₩88,430 | ₩88,430 | ₩88,430 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩88,780 | ₩88,780 | ₩88,780 | ₩88,780 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩87,214 | ₩87,214 | ₩87,214 | ₩87,214 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩86,446 | ₩86,567 | ₩86,446 | ₩86,480 | +0.04% | 1천 |
|---|
| 2026.07.30 | ₩85,886 | ₩85,979 | ₩85,832 | ₩85,911 | +0.03% | 300 |
|---|
| 2026.07.29 | ₩84,437 | ₩84,437 | ₩84,437 | ₩84,437 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩85,432 | ₩85,432 | ₩85,300 | ₩85,300 | -0.15% | 200 |
|---|
| 2026.07.27 | ₩86,073 | ₩86,073 | ₩85,512 | ₩85,763 | -0.36% | 1.1천 |
|---|
| 2026.07.24 | ₩86,260 | ₩86,460 | ₩85,886 | ₩86,023 | -0.27% | 2천 |
|---|
| 2026.07.23 | ₩86,727 | ₩86,727 | ₩86,273 | ₩86,473 | -0.29% | 1.6천 |
|---|
| 2026.07.22 | ₩87,341 | ₩87,341 | ₩87,341 | ₩87,341 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩87,301 | ₩87,661 | ₩87,247 | ₩87,588 | +0.33% | 700 |
|---|
| 2026.07.20 | ₩86,681 | ₩86,681 | ₩86,681 | ₩86,681 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩86,754 | ₩86,754 | ₩86,640 | ₩86,640 | -0.13% | 1천 |
|---|
| 2026.07.16 | ₩86,860 | ₩86,987 | ₩86,860 | ₩86,987 | +0.15% | 100 |
|---|
| 2026.07.15 | ₩87,846 | ₩87,846 | ₩87,846 | ₩87,846 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩87,635 | ₩88,095 | ₩87,635 | ₩88,095 | +0.53% | 200 |
|---|
| 2026.07.13 | ₩87,525 | ₩87,525 | ₩87,525 | ₩87,525 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩88,049 | ₩88,396 | ₩88,049 | ₩88,396 | +0.39% | 300 |
|---|
| 2026.07.09 | ₩88,221 | ₩88,221 | ₩88,221 | ₩88,221 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩87,274 | ₩87,512 | ₩87,061 | ₩87,512 | +0.27% | 400 |
|---|
| 2026.07.07 | ₩87,294 | ₩87,294 | ₩87,294 | ₩87,294 | 0.00% | 2.5만 |
|---|
| 2026.07.06 | ₩88,049 | ₩88,049 | ₩88,027 | ₩88,027 | -0.02% | 200 |
|---|
| 2026.07.02 | ₩87,408 | ₩87,505 | ₩87,408 | ₩87,505 | +0.11% | 100 |
|---|
| 2026.07.01 | ₩88,336 | ₩88,336 | ₩88,336 | ₩88,336 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩88,930 | ₩89,250 | ₩88,896 | ₩89,237 | +0.35% | 500 |
|---|
| 2026.06.29 | ₩87,741 | ₩88,097 | ₩86,767 | ₩88,097 | +0.40% | 500 |
|---|
| 2026.06.26 | ₩87,381 | ₩87,381 | ₩87,293 | ₩87,293 | -0.10% | 200 |
|---|
| 2026.06.25 | ₩87,141 | ₩87,481 | ₩87,141 | ₩87,453 | +0.36% | 5.4천 |
|---|
| 2026.06.24 | ₩87,247 | ₩87,247 | ₩86,820 | ₩87,123 | -0.14% | 300 |
|---|
| 2026.06.23 | ₩87,324 | ₩87,324 | ₩87,324 | ₩87,324 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩88,529 | ₩88,577 | ₩88,502 | ₩88,577 | +0.05% | 5.5천 |
|---|
| 2026.06.18 | ₩88,851 | ₩88,851 | ₩88,851 | ₩88,851 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩87,482 | ₩87,482 | ₩87,482 | ₩87,482 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩88,543 | ₩88,543 | ₩88,030 | ₩88,030 | -0.58% | 300 |
|---|
| 2026.06.15 | ₩88,676 | ₩88,858 | ₩88,649 | ₩88,858 | +0.20% | 1천 |
|---|
| 2026.06.12 | ₩87,667 | ₩87,667 | ₩87,667 | ₩87,667 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩87,328 | ₩87,406 | ₩87,328 | ₩87,406 | +0.09% | 500 |
|---|
| 2026.06.10 | ₩86,169 | ₩86,169 | ₩86,169 | ₩86,169 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩87,408 | ₩87,408 | ₩86,593 | ₩86,763 | -0.74% | 900 |
|---|
| 2026.06.08 | ₩87,047 | ₩87,167 | ₩86,971 | ₩86,971 | -0.09% | 800 |
|---|
| 2026.06.05 | ₩88,142 | ₩88,195 | ₩86,531 | ₩86,531 | -1.83% | 1천 |
|---|
| 2026.06.04 | ₩88,596 | ₩89,117 | ₩88,522 | ₩88,761 | +0.19% | 4천 |
|---|
| 2026.06.03 | ₩89,477 | ₩89,477 | ₩89,266 | ₩89,266 | -0.24% | 200 |
|---|
| 2026.06.02 | ₩89,497 | ₩89,497 | ₩89,497 | ₩89,497 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩89,637 | ₩89,637 | ₩89,357 | ₩89,357 | -0.31% | 200 |
|---|
| 2026.05.29 | ₩88,916 | ₩88,916 | ₩88,916 | ₩88,916 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩88,369 | ₩88,669 | ₩88,369 | ₩88,669 | +0.34% | 100 |
|---|
| 2026.05.27 | ₩88,249 | ₩88,257 | ₩88,062 | ₩88,257 | +0.01% | 900 |
|---|
| 2026.05.26 | ₩87,915 | ₩88,191 | ₩87,915 | ₩88,191 | +0.31% | 100 |
|---|
| 2026.05.22 | ₩87,421 | ₩87,421 | ₩87,277 | ₩87,277 | -0.16% | 900 |
|---|
| 2026.05.21 | ₩86,820 | ₩87,123 | ₩86,820 | ₩87,123 | +0.35% | 200 |
|---|
| 2026.05.20 | ₩86,856 | ₩86,856 | ₩86,856 | ₩86,856 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩86,046 | ₩86,046 | ₩85,878 | ₩85,878 | -0.20% | 200 |
|---|
| 2026.05.18 | ₩86,126 | ₩86,126 | ₩86,067 | ₩86,067 | -0.07% | 600 |
|---|
| 2026.05.15 | ₩86,553 | ₩86,660 | ₩86,366 | ₩86,366 | -0.22% | 600 |
|---|
| 2026.05.14 | ₩86,958 | ₩86,958 | ₩86,958 | ₩86,958 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩86,835 | ₩86,835 | ₩86,835 | ₩86,835 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩86,453 | ₩86,453 | ₩86,453 | ₩86,453 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩86,500 | ₩86,700 | ₩86,500 | ₩86,560 | +0.07% | 1.1천 |
|---|
| 2026.05.08 | ₩86,540 | ₩86,553 | ₩86,493 | ₩86,493 | -0.05% | 300 |
|---|
| 2026.05.07 | ₩86,320 | ₩86,320 | ₩86,320 | ₩86,320 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩86,551 | ₩86,551 | ₩86,551 | ₩86,551 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩85,826 | ₩85,826 | ₩85,826 | ₩85,826 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩85,232 | ₩85,232 | ₩85,232 | ₩85,232 | 0.00% | 500 |
|---|
| 2026.05.01 | ₩85,278 | ₩85,278 | ₩85,278 | ₩85,278 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩84,831 | ₩84,955 | ₩84,831 | ₩84,955 | +0.15% | 200 |
|---|
| 2026.04.29 | ₩84,617 | ₩84,617 | ₩84,493 | ₩84,493 | -0.15% | 300 |
|---|
| 2026.04.28 | ₩84,544 | ₩84,544 | ₩84,544 | ₩84,544 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩85,018 | ₩85,018 | ₩85,018 | ₩85,018 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩84,973 | ₩84,973 | ₩84,973 | ₩84,973 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩83,832 | ₩83,832 | ₩83,832 | ₩83,832 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩84,342 | ₩84,342 | ₩84,342 | ₩84,342 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩83,513 | ₩83,513 | ₩83,513 | ₩83,513 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩83,768 | ₩83,768 | ₩83,768 | ₩83,768 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩84,123 | ₩84,711 | ₩84,094 | ₩84,094 | -0.03% | 1만 |
|---|
| 2026.04.16 | ₩83,324 | ₩83,324 | ₩83,324 | ₩83,324 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩83,127 | ₩83,127 | ₩83,127 | ₩83,127 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩81,600 | ₩82,312 | ₩81,600 | ₩82,312 | +0.87% | 200 |
|---|
| 2026.04.13 | ₩80,946 | ₩81,266 | ₩80,946 | ₩81,266 | +0.40% | 300 |
|---|
| 2026.04.10 | ₩80,755 | ₩80,755 | ₩80,755 | ₩80,755 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩80,619 | ₩80,619 | ₩80,619 | ₩80,619 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩79,991 | ₩80,198 | ₩79,991 | ₩80,140 | +0.19% | 800 |
|---|
| 2026.04.07 | ₩78,918 | ₩78,918 | ₩78,918 | ₩78,918 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩78,869 | ₩78,869 | ₩78,869 | ₩78,869 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩78,583 | ₩78,830 | ₩78,583 | ₩78,830 | +0.31% | 1.4천 |
|---|
| 2026.04.01 | ₩78,699 | ₩78,699 | ₩78,699 | ₩78,699 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩77,942 | ₩78,085 | ₩77,915 | ₩78,085 | +0.18% | 500 |
|---|
| 2026.03.30 | ₩76,627 | ₩76,627 | ₩76,627 | ₩76,627 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩76,954 | ₩77,092 | ₩76,954 | ₩77,092 | +0.18% | 200 |
|---|
| 2026.03.26 | ₩77,683 | ₩77,683 | ₩77,683 | ₩77,683 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩78,696 | ₩78,696 | ₩78,696 | ₩78,696 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩78,377 | ₩78,377 | ₩78,377 | ₩78,377 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩78,883 | ₩78,883 | ₩78,674 | ₩78,674 | -0.27% | 200 |
|---|
| 2026.03.20 | ₩78,232 | ₩78,232 | ₩78,232 | ₩78,232 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩78,994 | ₩78,994 | ₩78,994 | ₩78,994 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩79,168 | ₩79,168 | ₩79,168 | ₩79,168 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩79,599 | ₩79,599 | ₩79,599 | ₩79,599 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩79,544 | ₩79,544 | ₩79,544 | ₩79,544 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩79,170 | ₩79,170 | ₩79,148 | ₩79,148 | -0.03% | 200 |
|---|
| 2026.03.12 | ₩79,444 | ₩79,444 | ₩79,444 | ₩79,444 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩80,141 | ₩80,141 | ₩80,141 | ₩80,141 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩80,185 | ₩80,479 | ₩80,117 | ₩80,117 | -0.08% | 200 |
|---|
| 2026.03.09 | ₩80,079 | ₩80,079 | ₩80,079 | ₩80,079 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩79,537 | ₩79,537 | ₩79,537 | ₩79,537 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩79,958 | ₩80,221 | ₩79,958 | ₩80,221 | +0.33% | 200 |
|---|
| 2026.03.04 | ₩80,412 | ₩80,439 | ₩80,356 | ₩80,388 | -0.03% | 800 |
|---|
| 2026.03.03 | ₩79,973 | ₩79,973 | ₩79,973 | ₩79,973 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩80,544 | ₩80,544 | ₩80,544 | ₩80,544 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩80,212 | ₩80,304 | ₩80,212 | ₩80,304 | +0.11% | 200 |
|---|
| 2026.02.26 | ₩80,265 | ₩80,489 | ₩80,265 | ₩80,489 | +0.28% | 200 |
|---|
| 2026.02.25 | ₩81,039 | ₩81,173 | ₩81,017 | ₩81,017 | -0.03% | 1.7천 |
|---|
| 2026.02.24 | ₩80,612 | ₩80,612 | ₩80,612 | ₩80,612 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩80,091 | ₩80,091 | ₩80,091 | ₩80,091 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩80,452 | ₩80,512 | ₩80,452 | ₩80,512 | +0.07% | 500 |
|---|
| 2026.02.19 | ₩79,990 | ₩79,990 | ₩79,990 | ₩79,990 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩80,077 | ₩80,077 | ₩80,077 | ₩80,077 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩79,330 | ₩79,704 | ₩79,330 | ₩79,704 | +0.47% | 100 |
|---|
| 2026.02.13 | ₩79,639 | ₩79,639 | ₩79,639 | ₩79,639 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩79,878 | ₩79,878 | ₩79,751 | ₩79,751 | -0.16% | 100 |
|---|
| 2026.02.11 | ₩80,472 | ₩80,472 | ₩80,472 | ₩80,472 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩80,465 | ₩80,465 | ₩80,465 | ₩80,465 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩80,505 | ₩80,593 | ₩80,505 | ₩80,593 | +0.11% | 700 |
|---|
| 2026.02.06 | ₩79,437 | ₩80,086 | ₩79,437 | ₩80,086 | +0.82% | 800 |
|---|
| 2026.02.05 | ₩78,716 | ₩79,224 | ₩78,716 | ₩79,161 | +0.56% | 800 |
|---|
| 2026.02.04 | ₩79,844 | ₩79,844 | ₩79,464 | ₩79,464 | -0.48% | 500 |
|---|
| 2026.02.03 | ₩80,579 | ₩80,579 | ₩80,579 | ₩80,579 | 0.00% | 200 |
|---|
| 2026.02.02 | ₩81,333 | ₩81,360 | ₩81,133 | ₩81,133 | -0.25% | 1.1천 |
|---|
| 2026.01.30 | ₩81,333 | ₩81,333 | ₩80,892 | ₩80,892 | -0.54% | 300 |
|---|
| 2026.01.29 | ₩81,420 | ₩81,420 | ₩81,420 | ₩81,420 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩81,612 | ₩81,612 | ₩81,612 | ₩81,612 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩81,237 | ₩81,540 | ₩81,237 | ₩81,540 | +0.37% | 500 |
|---|
| 2026.01.26 | ₩81,013 | ₩81,013 | ₩80,866 | ₩80,866 | -0.18% | 500 |
|---|
| 2026.01.23 | ₩80,775 | ₩80,775 | ₩80,775 | ₩80,775 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩80,746 | ₩80,746 | ₩80,589 | ₩80,589 | -0.19% | 200 |
|---|
| 2026.01.21 | ₩80,356 | ₩80,356 | ₩80,356 | ₩80,356 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩80,318 | ₩80,318 | ₩79,983 | ₩79,983 | -0.42% | 400 |
|---|
| 2026.01.16 | ₩80,970 | ₩80,970 | ₩80,970 | ₩80,970 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩81,306 | ₩81,306 | ₩80,946 | ₩81,006 | -0.37% | 200 |
|---|
| 2026.01.14 | ₩80,906 | ₩80,906 | ₩80,819 | ₩80,819 | -0.11% | 100 |
|---|
| 2026.01.13 | ₩81,173 | ₩81,277 | ₩81,173 | ₩81,277 | +0.13% | 200 |
|---|
| 2026.01.12 | ₩80,639 | ₩81,273 | ₩80,639 | ₩81,273 | +0.79% | 1.6천 |
|---|
| 2026.01.09 | ₩81,026 | ₩81,066 | ₩81,026 | ₩81,039 | +0.02% | 1천 |
|---|
| 2026.01.08 | ₩80,465 | ₩80,465 | ₩80,465 | ₩80,465 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩80,892 | ₩80,892 | ₩80,799 | ₩80,799 | -0.12% | 300 |
|---|
| 2026.01.06 | ₩80,505 | ₩80,746 | ₩80,505 | ₩80,746 | +0.30% | 1.6천 |
|---|
| 2026.01.05 | ₩80,439 | ₩80,439 | ₩80,439 | ₩80,439 | 0.00% | 200 |
|---|
| 2026.01.02 | ₩80,132 | ₩80,252 | ₩80,132 | ₩80,138 | +0.01% | 400 |
|---|
| 2025.12.31 | ₩80,366 | ₩80,366 | ₩80,161 | ₩80,161 | -0.26% | 200 |
|---|
| 2025.12.30 | ₩80,646 | ₩80,732 | ₩80,549 | ₩80,549 | -0.12% | 1.3천 |
|---|
| 2025.12.29 | ₩80,639 | ₩80,666 | ₩80,412 | ₩80,612 | -0.03% | 3.8천 |
|---|
| 2025.12.26 | ₩80,913 | ₩80,913 | ₩80,913 | ₩80,913 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩80,937 | ₩80,965 | ₩80,937 | ₩80,965 | +0.03% | 500 |
|---|
| 2025.12.23 | ₩80,779 | ₩80,779 | ₩80,779 | ₩80,779 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩80,559 | ₩80,559 | ₩80,559 | ₩80,559 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩80,288 | ₩80,288 | ₩80,288 | ₩80,288 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩79,656 | ₩79,656 | ₩79,656 | ₩79,656 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩79,624 | ₩79,624 | ₩79,057 | ₩79,057 | -0.71% | 200 |
|---|
| 2025.12.16 | ₩79,858 | ₩79,858 | ₩79,858 | ₩79,858 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩80,025 | ₩80,132 | ₩79,858 | ₩79,858 | -0.21% | 700 |
|---|
| 2025.12.12 | ₩80,132 | ₩80,145 | ₩80,132 | ₩80,133 | +0.00% | 200 |
|---|
| 2025.12.11 | ₩81,184 | ₩81,184 | ₩81,184 | ₩81,184 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩81,278 | ₩81,278 | ₩81,278 | ₩81,278 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩81,066 | ₩81,103 | ₩81,066 | ₩81,099 | +0.04% | 1.2천 |
|---|
| 2025.12.08 | ₩80,854 | ₩80,955 | ₩80,854 | ₩80,955 | +0.13% | 100 |
|---|
| 2025.12.05 | ₩80,983 | ₩80,983 | ₩80,983 | ₩80,983 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩80,906 | ₩80,906 | ₩80,763 | ₩80,763 | -0.18% | 500 |
|---|
| 2025.12.03 | ₩80,692 | ₩80,692 | ₩80,692 | ₩80,692 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩80,771 | ₩80,771 | ₩80,732 | ₩80,732 | -0.05% | 200 |
|---|
| 2025.12.01 | ₩80,666 | ₩80,666 | ₩80,553 | ₩80,553 | -0.14% | 200 |
|---|
| 2025.11.28 | ₩80,744 | ₩80,764 | ₩80,744 | ₩80,764 | +0.02% | 200 |
|---|
| 2025.11.26 | ₩80,479 | ₩80,479 | ₩80,479 | ₩80,479 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩80,045 | ₩80,045 | ₩80,045 | ₩80,045 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩79,652 | ₩79,702 | ₩79,605 | ₩79,702 | +0.06% | 300 |
|---|
| 2025.11.21 | ₩78,957 | ₩78,957 | ₩78,696 | ₩78,696 | -0.33% | 300 |
|---|
| 2025.11.20 | ₩80,091 | ₩80,091 | ₩78,405 | ₩78,405 | -2.11% | 900 |
|---|
| 2025.11.19 | ₩79,346 | ₩79,346 | ₩79,257 | ₩79,257 | -0.11% | 200 |
|---|
| 2025.11.18 | ₩79,010 | ₩79,077 | ₩78,997 | ₩79,077 | +0.08% | 1.2천 |
|---|
| 2025.11.17 | ₩79,552 | ₩79,552 | ₩79,552 | ₩79,552 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩79,985 | ₩80,332 | ₩79,882 | ₩79,882 | -0.13% | 1.2천 |
|---|
| 2025.11.13 | ₩79,722 | ₩79,911 | ₩79,722 | ₩79,911 | +0.24% | 300 |
|---|
| 2025.11.12 | ₩81,119 | ₩81,226 | ₩81,065 | ₩81,065 | -0.07% | 1.4천 |
|---|
| 2025.11.11 | ₩81,158 | ₩81,158 | ₩81,158 | ₩81,158 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩81,320 | ₩81,413 | ₩80,933 | ₩81,413 | +0.11% | 1.5천 |
|---|
| 2025.11.07 | ₩80,220 | ₩80,220 | ₩80,220 | ₩80,220 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩80,759 | ₩80,759 | ₩80,296 | ₩80,296 | -0.57% | 600 |
|---|
| 2025.11.05 | ₩81,019 | ₩81,019 | ₩81,019 | ₩81,019 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩81,053 | ₩81,308 | ₩80,452 | ₩80,684 | -0.45% | 1천 |
|---|
| 2025.11.03 | ₩81,694 | ₩81,727 | ₩81,694 | ₩81,727 | +0.04% | 600 |
|---|
| 2025.10.31 | ₩81,754 | ₩81,754 | ₩81,400 | ₩81,512 | -0.30% | 600 |
|---|
| 2025.10.30 | ₩81,213 | ₩81,507 | ₩81,173 | ₩81,173 | -0.05% | 800 |
|---|
| 2025.10.29 | ₩81,640 | ₩81,767 | ₩81,640 | ₩81,767 | +0.16% | 300 |
|---|
| 2025.10.28 | ₩81,168 | ₩81,413 | ₩81,168 | ₩81,413 | +0.30% | 500 |
|---|
| 2025.10.27 | ₩80,986 | ₩81,286 | ₩80,986 | ₩81,241 | +0.31% | 1.8만 |
|---|
| 2025.10.24 | ₩80,318 | ₩80,640 | ₩80,242 | ₩80,640 | +0.40% | 4.8천 |
|---|
| 2025.10.23 | ₩79,475 | ₩79,475 | ₩79,475 | ₩79,475 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩78,997 | ₩78,997 | ₩78,997 | ₩78,997 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩79,651 | ₩79,651 | ₩79,651 | ₩79,651 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩79,651 | ₩79,666 | ₩79,651 | ₩79,666 | +0.02% | 400 |
|---|
| 2025.10.17 | ₩79,099 | ₩79,099 | ₩79,099 | ₩79,099 | 0.00% | 400 |
|---|
| 2025.10.16 | ₩78,933 | ₩78,933 | ₩78,933 | ₩78,933 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩79,053 | ₩79,053 | ₩79,053 | ₩79,053 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩78,541 | ₩78,541 | ₩78,541 | ₩78,541 | 0.00% | 200 |
|---|
| 2025.10.13 | ₩78,901 | ₩78,901 | ₩78,901 | ₩78,901 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩78,551 | ₩78,551 | ₩77,836 | ₩77,836 | -0.91% | 500 |
|---|