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 | ₩91,104 | ₩91,211 | ₩91,060 | ₩91,127 | +0.02% | 2.8천 |
| 2026.10.08 | ₩91,425 | ₩91,425 | ₩90,851 | ₩90,883 | -0.59% | 500 |
| 2026.10.07 | ₩91,651 | ₩91,651 | ₩91,651 | ₩91,651 | 0.00% | 100 |
| 2026.10.06 | ₩91,678 | ₩91,678 | ₩91,678 | ₩91,678 | 0.00% | 100 |
| 2026.10.05 | ₩91,431 | ₩91,431 | ₩91,431 | ₩91,431 | 0.00% | 100 |
| 2026.10.02 | ₩89,830 | ₩89,830 | ₩89,830 | ₩89,830 | 0.00% | 100 |
| 2026.10.01 | ₩89,203 | ₩89,203 | ₩89,203 | ₩89,203 | 0.00% | 100 |
| 2026.09.30 | ₩90,197 | ₩90,410 | ₩90,082 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,082 |
| -0.13% |
| 2.5천 |
| 2026.09.29 | ₩89,983 | ₩89,983 | ₩89,787 | ₩89,787 | -0.22% | 300 |
|---|
| 2026.09.28 | ₩89,696 | ₩89,696 | ₩89,696 | ₩89,696 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩90,564 | ₩90,564 | ₩90,564 | ₩90,564 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩89,997 | ₩90,384 | ₩89,810 | ₩90,384 | +0.43% | 1.2천 |
|---|
| 2026.09.23 | ₩90,277 | ₩90,277 | ₩90,131 | ₩90,131 | -0.16% | 1.3천 |
|---|
| 2026.09.22 | ₩90,530 | ₩90,624 | ₩90,530 | ₩90,624 | +0.10% | 100 |
|---|
| 2026.09.21 | ₩89,970 | ₩90,237 | ₩89,970 | ₩90,204 | +0.26% | 1천 |
|---|
| 2026.09.18 | ₩88,896 | ₩88,896 | ₩88,896 | ₩88,896 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩88,574 | ₩88,574 | ₩88,574 | ₩88,574 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩87,728 | ₩87,728 | ₩87,493 | ₩87,493 | -0.27% | 300 |
|---|
| 2026.09.15 | ₩87,517 | ₩87,517 | ₩87,517 | ₩87,517 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩87,608 | ₩87,891 | ₩87,608 | ₩87,891 | +0.32% | 300 |
|---|
| 2026.09.11 | ₩88,609 | ₩88,609 | ₩88,523 | ₩88,523 | -0.10% | 600 |
|---|
| 2026.09.10 | ₩88,248 | ₩88,248 | ₩88,162 | ₩88,162 | -0.10% | 100 |
|---|
| 2026.09.09 | ₩88,582 | ₩88,729 | ₩88,582 | ₩88,729 | +0.17% | 200 |
|---|
| 2026.09.08 | ₩88,784 | ₩88,784 | ₩88,784 | ₩88,784 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩88,629 | ₩88,629 | ₩88,629 | ₩88,629 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩88,515 | ₩88,515 | ₩88,515 | ₩88,515 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩87,715 | ₩87,715 | ₩87,715 | ₩87,715 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩87,381 | ₩87,597 | ₩87,288 | ₩87,597 | +0.25% | 1.1만 |
|---|
| 2026.08.31 | ₩88,075 | ₩88,088 | ₩87,408 | ₩87,408 | -0.76% | 4.1만 |
|---|
| 2026.08.28 | ₩88,279 | ₩88,279 | ₩88,279 | ₩88,279 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩88,678 | ₩88,678 | ₩88,678 | ₩88,678 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩88,062 | ₩88,062 | ₩88,062 | ₩88,062 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩87,894 | ₩87,894 | ₩87,894 | ₩87,894 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩87,728 | ₩87,728 | ₩87,641 | ₩87,641 | -0.10% | 1.8천 |
|---|
| 2026.08.21 | ₩88,289 | ₩88,289 | ₩88,215 | ₩88,215 | -0.08% | 800 |
|---|
| 2026.08.20 | ₩88,135 | ₩88,135 | ₩88,135 | ₩88,135 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩88,198 | ₩88,198 | ₩88,198 | ₩88,198 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩88,262 | ₩88,262 | ₩88,262 | ₩88,262 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩89,333 | ₩89,333 | ₩89,333 | ₩89,333 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩89,244 | ₩89,244 | ₩89,244 | ₩89,244 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩89,223 | ₩89,436 | ₩89,196 | ₩89,436 | +0.24% | 1.1천 |
|---|
| 2026.08.12 | ₩88,606 | ₩88,606 | ₩88,606 | ₩88,606 | 0.00% | 1.1천 |
|---|
| 2026.08.11 | ₩88,569 | ₩88,569 | ₩88,313 | ₩88,313 | -0.29% | 300 |
|---|
| 2026.08.10 | ₩88,876 | ₩88,876 | ₩88,522 | ₩88,522 | -0.40% | 2.5천 |
|---|
| 2026.08.07 | ₩88,849 | ₩89,036 | ₩88,849 | ₩88,872 | +0.03% | 2.7천 |
|---|
| 2026.08.06 | ₩88,405 | ₩88,405 | ₩88,405 | ₩88,405 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩88,390 | ₩88,390 | ₩88,390 | ₩88,390 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩88,740 | ₩88,740 | ₩88,740 | ₩88,740 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩87,174 | ₩87,174 | ₩87,174 | ₩87,174 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩86,407 | ₩86,527 | ₩86,407 | ₩86,440 | +0.04% | 1천 |
|---|
| 2026.07.30 | ₩85,846 | ₩85,940 | ₩85,793 | ₩85,872 | +0.03% | 300 |
|---|
| 2026.07.29 | ₩84,399 | ₩84,399 | ₩84,399 | ₩84,399 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩85,393 | ₩85,393 | ₩85,261 | ₩85,261 | -0.15% | 200 |
|---|
| 2026.07.27 | ₩86,033 | ₩86,033 | ₩85,473 | ₩85,724 | -0.36% | 1.1천 |
|---|
| 2026.07.24 | ₩86,220 | ₩86,420 | ₩85,846 | ₩85,984 | -0.27% | 2천 |
|---|
| 2026.07.23 | ₩86,687 | ₩86,687 | ₩86,233 | ₩86,434 | -0.29% | 1.6천 |
|---|
| 2026.07.22 | ₩87,301 | ₩87,301 | ₩87,301 | ₩87,301 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩87,261 | ₩87,621 | ₩87,208 | ₩87,548 | +0.33% | 700 |
|---|
| 2026.07.20 | ₩86,642 | ₩86,642 | ₩86,642 | ₩86,642 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩86,714 | ₩86,714 | ₩86,600 | ₩86,600 | -0.13% | 1천 |
|---|
| 2026.07.16 | ₩86,821 | ₩86,947 | ₩86,821 | ₩86,947 | +0.15% | 100 |
|---|
| 2026.07.15 | ₩87,805 | ₩87,805 | ₩87,805 | ₩87,805 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩87,595 | ₩88,055 | ₩87,595 | ₩88,055 | +0.53% | 200 |
|---|
| 2026.07.13 | ₩87,485 | ₩87,485 | ₩87,485 | ₩87,485 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩88,008 | ₩88,355 | ₩88,008 | ₩88,355 | +0.39% | 300 |
|---|
| 2026.07.09 | ₩88,180 | ₩88,180 | ₩88,180 | ₩88,180 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩87,234 | ₩87,472 | ₩87,021 | ₩87,472 | +0.27% | 400 |
|---|
| 2026.07.07 | ₩87,254 | ₩87,254 | ₩87,254 | ₩87,254 | 0.00% | 2.5만 |
|---|
| 2026.07.06 | ₩88,008 | ₩88,008 | ₩87,987 | ₩87,987 | -0.02% | 200 |
|---|
| 2026.07.02 | ₩87,368 | ₩87,465 | ₩87,368 | ₩87,465 | +0.11% | 100 |
|---|
| 2026.07.01 | ₩88,295 | ₩88,295 | ₩88,295 | ₩88,295 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩88,889 | ₩89,209 | ₩88,856 | ₩89,196 | +0.35% | 500 |
|---|
| 2026.06.29 | ₩87,701 | ₩88,056 | ₩86,727 | ₩88,056 | +0.40% | 500 |
|---|
| 2026.06.26 | ₩87,341 | ₩87,341 | ₩87,253 | ₩87,253 | -0.10% | 200 |
|---|
| 2026.06.25 | ₩87,101 | ₩87,441 | ₩87,101 | ₩87,413 | +0.36% | 5.4천 |
|---|
| 2026.06.24 | ₩87,208 | ₩87,208 | ₩86,781 | ₩87,084 | -0.14% | 300 |
|---|
| 2026.06.23 | ₩87,284 | ₩87,284 | ₩87,284 | ₩87,284 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩88,489 | ₩88,537 | ₩88,462 | ₩88,537 | +0.05% | 5.5천 |
|---|
| 2026.06.18 | ₩88,810 | ₩88,810 | ₩88,810 | ₩88,810 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩87,442 | ₩87,442 | ₩87,442 | ₩87,442 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩88,502 | ₩88,502 | ₩87,990 | ₩87,990 | -0.58% | 300 |
|---|
| 2026.06.15 | ₩88,635 | ₩88,817 | ₩88,609 | ₩88,817 | +0.20% | 1천 |
|---|
| 2026.06.12 | ₩87,627 | ₩87,627 | ₩87,627 | ₩87,627 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩87,288 | ₩87,366 | ₩87,288 | ₩87,366 | +0.09% | 500 |
|---|
| 2026.06.10 | ₩86,129 | ₩86,129 | ₩86,129 | ₩86,129 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩87,368 | ₩87,368 | ₩86,554 | ₩86,723 | -0.74% | 900 |
|---|
| 2026.06.08 | ₩87,007 | ₩87,128 | ₩86,931 | ₩86,931 | -0.09% | 800 |
|---|
| 2026.06.05 | ₩88,102 | ₩88,155 | ₩86,491 | ₩86,491 | -1.83% | 1천 |
|---|
| 2026.06.04 | ₩88,555 | ₩89,076 | ₩88,482 | ₩88,721 | +0.19% | 4천 |
|---|
| 2026.06.03 | ₩89,436 | ₩89,436 | ₩89,225 | ₩89,225 | -0.24% | 200 |
|---|
| 2026.06.02 | ₩89,456 | ₩89,456 | ₩89,456 | ₩89,456 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩89,596 | ₩89,596 | ₩89,316 | ₩89,316 | -0.31% | 200 |
|---|
| 2026.05.29 | ₩88,876 | ₩88,876 | ₩88,876 | ₩88,876 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩88,329 | ₩88,629 | ₩88,329 | ₩88,629 | +0.34% | 100 |
|---|
| 2026.05.27 | ₩88,208 | ₩88,216 | ₩88,022 | ₩88,216 | +0.01% | 900 |
|---|
| 2026.05.26 | ₩87,875 | ₩88,151 | ₩87,875 | ₩88,151 | +0.31% | 100 |
|---|
| 2026.05.22 | ₩87,381 | ₩87,381 | ₩87,237 | ₩87,237 | -0.16% | 900 |
|---|
| 2026.05.21 | ₩86,781 | ₩87,084 | ₩86,781 | ₩87,084 | +0.35% | 200 |
|---|
| 2026.05.20 | ₩86,817 | ₩86,817 | ₩86,817 | ₩86,817 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩86,007 | ₩86,007 | ₩85,838 | ₩85,838 | -0.20% | 200 |
|---|
| 2026.05.18 | ₩86,087 | ₩86,087 | ₩86,028 | ₩86,028 | -0.07% | 600 |
|---|
| 2026.05.15 | ₩86,514 | ₩86,620 | ₩86,327 | ₩86,327 | -0.22% | 600 |
|---|
| 2026.05.14 | ₩86,918 | ₩86,918 | ₩86,918 | ₩86,918 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩86,795 | ₩86,795 | ₩86,795 | ₩86,795 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩86,414 | ₩86,414 | ₩86,414 | ₩86,414 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩86,460 | ₩86,660 | ₩86,460 | ₩86,520 | +0.07% | 1.1천 |
|---|
| 2026.05.08 | ₩86,500 | ₩86,514 | ₩86,454 | ₩86,454 | -0.05% | 300 |
|---|
| 2026.05.07 | ₩86,280 | ₩86,280 | ₩86,280 | ₩86,280 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩86,511 | ₩86,511 | ₩86,511 | ₩86,511 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩85,786 | ₩85,786 | ₩85,786 | ₩85,786 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩85,193 | ₩85,193 | ₩85,193 | ₩85,193 | 0.00% | 500 |
|---|
| 2026.05.01 | ₩85,239 | ₩85,239 | ₩85,239 | ₩85,239 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩84,792 | ₩84,916 | ₩84,792 | ₩84,916 | +0.15% | 200 |
|---|
| 2026.04.29 | ₩84,579 | ₩84,579 | ₩84,455 | ₩84,455 | -0.15% | 300 |
|---|
| 2026.04.28 | ₩84,505 | ₩84,505 | ₩84,505 | ₩84,505 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩84,979 | ₩84,979 | ₩84,979 | ₩84,979 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩84,934 | ₩84,934 | ₩84,934 | ₩84,934 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩83,794 | ₩83,794 | ₩83,794 | ₩83,794 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩84,304 | ₩84,304 | ₩84,304 | ₩84,304 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩83,475 | ₩83,475 | ₩83,475 | ₩83,475 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩83,730 | ₩83,730 | ₩83,730 | ₩83,730 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩84,085 | ₩84,672 | ₩84,056 | ₩84,056 | -0.03% | 1만 |
|---|
| 2026.04.16 | ₩83,286 | ₩83,286 | ₩83,286 | ₩83,286 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩83,089 | ₩83,089 | ₩83,089 | ₩83,089 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩81,563 | ₩82,274 | ₩81,563 | ₩82,274 | +0.87% | 200 |
|---|
| 2026.04.13 | ₩80,909 | ₩81,229 | ₩80,909 | ₩81,229 | +0.40% | 300 |
|---|
| 2026.04.10 | ₩80,718 | ₩80,718 | ₩80,718 | ₩80,718 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩80,582 | ₩80,582 | ₩80,582 | ₩80,582 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩79,955 | ₩80,162 | ₩79,955 | ₩80,103 | +0.19% | 800 |
|---|
| 2026.04.07 | ₩78,882 | ₩78,882 | ₩78,882 | ₩78,882 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩78,832 | ₩78,832 | ₩78,832 | ₩78,832 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩78,547 | ₩78,794 | ₩78,547 | ₩78,794 | +0.31% | 1.4천 |
|---|
| 2026.04.01 | ₩78,663 | ₩78,663 | ₩78,663 | ₩78,663 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩77,906 | ₩78,049 | ₩77,880 | ₩78,049 | +0.18% | 500 |
|---|
| 2026.03.30 | ₩76,592 | ₩76,592 | ₩76,592 | ₩76,592 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩76,919 | ₩77,056 | ₩76,919 | ₩77,056 | +0.18% | 200 |
|---|
| 2026.03.26 | ₩77,647 | ₩77,647 | ₩77,647 | ₩77,647 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩78,660 | ₩78,660 | ₩78,660 | ₩78,660 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩78,341 | ₩78,341 | ₩78,341 | ₩78,341 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩78,847 | ₩78,847 | ₩78,638 | ₩78,638 | -0.27% | 200 |
|---|
| 2026.03.20 | ₩78,196 | ₩78,196 | ₩78,196 | ₩78,196 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩78,958 | ₩78,958 | ₩78,958 | ₩78,958 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩79,131 | ₩79,131 | ₩79,131 | ₩79,131 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩79,562 | ₩79,562 | ₩79,562 | ₩79,562 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩79,508 | ₩79,508 | ₩79,508 | ₩79,508 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩79,134 | ₩79,134 | ₩79,111 | ₩79,111 | -0.03% | 200 |
|---|
| 2026.03.12 | ₩79,408 | ₩79,408 | ₩79,408 | ₩79,408 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩80,104 | ₩80,104 | ₩80,104 | ₩80,104 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩80,148 | ₩80,442 | ₩80,080 | ₩80,080 | -0.08% | 200 |
|---|
| 2026.03.09 | ₩80,043 | ₩80,043 | ₩80,043 | ₩80,043 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩79,501 | ₩79,501 | ₩79,501 | ₩79,501 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩79,921 | ₩80,184 | ₩79,921 | ₩80,184 | +0.33% | 200 |
|---|
| 2026.03.04 | ₩80,375 | ₩80,402 | ₩80,319 | ₩80,351 | -0.03% | 800 |
|---|
| 2026.03.03 | ₩79,936 | ₩79,936 | ₩79,936 | ₩79,936 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩80,507 | ₩80,507 | ₩80,507 | ₩80,507 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩80,175 | ₩80,267 | ₩80,175 | ₩80,267 | +0.11% | 200 |
|---|
| 2026.02.26 | ₩80,228 | ₩80,453 | ₩80,228 | ₩80,453 | +0.28% | 200 |
|---|
| 2026.02.25 | ₩81,002 | ₩81,136 | ₩80,980 | ₩80,980 | -0.03% | 1.7천 |
|---|
| 2026.02.24 | ₩80,575 | ₩80,575 | ₩80,575 | ₩80,575 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩80,055 | ₩80,055 | ₩80,055 | ₩80,055 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩80,415 | ₩80,475 | ₩80,415 | ₩80,475 | +0.07% | 500 |
|---|
| 2026.02.19 | ₩79,953 | ₩79,953 | ₩79,953 | ₩79,953 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩80,040 | ₩80,040 | ₩80,040 | ₩80,040 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩79,294 | ₩79,668 | ₩79,294 | ₩79,668 | +0.47% | 100 |
|---|
| 2026.02.13 | ₩79,602 | ₩79,602 | ₩79,602 | ₩79,602 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩79,841 | ₩79,841 | ₩79,715 | ₩79,715 | -0.16% | 100 |
|---|
| 2026.02.11 | ₩80,435 | ₩80,435 | ₩80,435 | ₩80,435 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩80,429 | ₩80,429 | ₩80,429 | ₩80,429 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩80,469 | ₩80,557 | ₩80,469 | ₩80,557 | +0.11% | 700 |
|---|
| 2026.02.06 | ₩79,401 | ₩80,050 | ₩79,401 | ₩80,050 | +0.82% | 800 |
|---|
| 2026.02.05 | ₩78,680 | ₩79,187 | ₩78,680 | ₩79,125 | +0.56% | 800 |
|---|
| 2026.02.04 | ₩79,808 | ₩79,808 | ₩79,428 | ₩79,428 | -0.48% | 500 |
|---|
| 2026.02.03 | ₩80,542 | ₩80,542 | ₩80,542 | ₩80,542 | 0.00% | 200 |
|---|
| 2026.02.02 | ₩81,296 | ₩81,323 | ₩81,096 | ₩81,096 | -0.25% | 1.1천 |
|---|
| 2026.01.30 | ₩81,296 | ₩81,296 | ₩80,856 | ₩80,856 | -0.54% | 300 |
|---|
| 2026.01.29 | ₩81,383 | ₩81,383 | ₩81,383 | ₩81,383 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩81,575 | ₩81,575 | ₩81,575 | ₩81,575 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩81,200 | ₩81,503 | ₩81,200 | ₩81,503 | +0.37% | 500 |
|---|
| 2026.01.26 | ₩80,976 | ₩80,976 | ₩80,829 | ₩80,829 | -0.18% | 500 |
|---|
| 2026.01.23 | ₩80,738 | ₩80,738 | ₩80,738 | ₩80,738 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩80,709 | ₩80,709 | ₩80,553 | ₩80,553 | -0.19% | 200 |
|---|
| 2026.01.21 | ₩80,319 | ₩80,319 | ₩80,319 | ₩80,319 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩80,282 | ₩80,282 | ₩79,947 | ₩79,947 | -0.42% | 400 |
|---|
| 2026.01.16 | ₩80,933 | ₩80,933 | ₩80,933 | ₩80,933 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩81,269 | ₩81,269 | ₩80,909 | ₩80,969 | -0.37% | 200 |
|---|
| 2026.01.14 | ₩80,869 | ₩80,869 | ₩80,782 | ₩80,782 | -0.11% | 100 |
|---|
| 2026.01.13 | ₩81,136 | ₩81,240 | ₩81,136 | ₩81,240 | +0.13% | 200 |
|---|
| 2026.01.12 | ₩80,602 | ₩81,236 | ₩80,602 | ₩81,236 | +0.79% | 1.6천 |
|---|
| 2026.01.09 | ₩80,989 | ₩81,029 | ₩80,989 | ₩81,002 | +0.02% | 1천 |
|---|
| 2026.01.08 | ₩80,429 | ₩80,429 | ₩80,429 | ₩80,429 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩80,856 | ₩80,856 | ₩80,762 | ₩80,762 | -0.12% | 300 |
|---|
| 2026.01.06 | ₩80,469 | ₩80,709 | ₩80,469 | ₩80,709 | +0.30% | 1.6천 |
|---|
| 2026.01.05 | ₩80,402 | ₩80,402 | ₩80,402 | ₩80,402 | 0.00% | 200 |
|---|
| 2026.01.02 | ₩80,095 | ₩80,215 | ₩80,095 | ₩80,102 | +0.01% | 400 |
|---|
| 2025.12.31 | ₩80,330 | ₩80,330 | ₩80,124 | ₩80,124 | -0.26% | 200 |
|---|
| 2025.12.30 | ₩80,609 | ₩80,695 | ₩80,513 | ₩80,513 | -0.12% | 1.3천 |
|---|
| 2025.12.29 | ₩80,602 | ₩80,629 | ₩80,375 | ₩80,575 | -0.03% | 3.8천 |
|---|
| 2025.12.26 | ₩80,876 | ₩80,876 | ₩80,876 | ₩80,876 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩80,900 | ₩80,928 | ₩80,900 | ₩80,928 | +0.03% | 500 |
|---|
| 2025.12.23 | ₩80,742 | ₩80,742 | ₩80,742 | ₩80,742 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩80,522 | ₩80,522 | ₩80,522 | ₩80,522 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩80,251 | ₩80,251 | ₩80,251 | ₩80,251 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩79,620 | ₩79,620 | ₩79,620 | ₩79,620 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩79,588 | ₩79,588 | ₩79,021 | ₩79,021 | -0.71% | 200 |
|---|
| 2025.12.16 | ₩79,821 | ₩79,821 | ₩79,821 | ₩79,821 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩79,988 | ₩80,095 | ₩79,821 | ₩79,821 | -0.21% | 700 |
|---|
| 2025.12.12 | ₩80,095 | ₩80,108 | ₩80,095 | ₩80,096 | +0.00% | 200 |
|---|
| 2025.12.11 | ₩81,146 | ₩81,146 | ₩81,146 | ₩81,146 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩81,241 | ₩81,241 | ₩81,241 | ₩81,241 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩81,029 | ₩81,066 | ₩81,029 | ₩81,062 | +0.04% | 1.2천 |
|---|
| 2025.12.08 | ₩80,817 | ₩80,918 | ₩80,817 | ₩80,918 | +0.13% | 100 |
|---|
| 2025.12.05 | ₩80,946 | ₩80,946 | ₩80,946 | ₩80,946 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩80,869 | ₩80,869 | ₩80,726 | ₩80,726 | -0.18% | 500 |
|---|
| 2025.12.03 | ₩80,655 | ₩80,655 | ₩80,655 | ₩80,655 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩80,734 | ₩80,734 | ₩80,695 | ₩80,695 | -0.05% | 200 |
|---|
| 2025.12.01 | ₩80,629 | ₩80,629 | ₩80,517 | ₩80,517 | -0.14% | 200 |
|---|
| 2025.11.28 | ₩80,707 | ₩80,727 | ₩80,707 | ₩80,727 | +0.02% | 200 |
|---|
| 2025.11.26 | ₩80,442 | ₩80,442 | ₩80,442 | ₩80,442 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩80,008 | ₩80,008 | ₩80,008 | ₩80,008 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩79,616 | ₩79,665 | ₩79,569 | ₩79,665 | +0.06% | 300 |
|---|
| 2025.11.21 | ₩78,921 | ₩78,921 | ₩78,660 | ₩78,660 | -0.33% | 300 |
|---|
| 2025.11.20 | ₩80,055 | ₩80,055 | ₩78,369 | ₩78,369 | -2.11% | 900 |
|---|
| 2025.11.19 | ₩79,310 | ₩79,310 | ₩79,221 | ₩79,221 | -0.11% | 200 |
|---|
| 2025.11.18 | ₩78,974 | ₩79,041 | ₩78,961 | ₩79,041 | +0.08% | 1.2천 |
|---|
| 2025.11.17 | ₩79,516 | ₩79,516 | ₩79,516 | ₩79,516 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩79,948 | ₩80,295 | ₩79,845 | ₩79,845 | -0.13% | 1.2천 |
|---|
| 2025.11.13 | ₩79,685 | ₩79,875 | ₩79,685 | ₩79,875 | +0.24% | 300 |
|---|
| 2025.11.12 | ₩81,082 | ₩81,189 | ₩81,028 | ₩81,028 | -0.07% | 1.4천 |
|---|
| 2025.11.11 | ₩81,121 | ₩81,121 | ₩81,121 | ₩81,121 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩81,283 | ₩81,376 | ₩80,896 | ₩81,376 | +0.11% | 1.5천 |
|---|
| 2025.11.07 | ₩80,183 | ₩80,183 | ₩80,183 | ₩80,183 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩80,722 | ₩80,722 | ₩80,259 | ₩80,259 | -0.57% | 600 |
|---|
| 2025.11.05 | ₩80,982 | ₩80,982 | ₩80,982 | ₩80,982 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩81,016 | ₩81,271 | ₩80,415 | ₩80,647 | -0.45% | 1천 |
|---|
| 2025.11.03 | ₩81,656 | ₩81,690 | ₩81,656 | ₩81,690 | +0.04% | 600 |
|---|
| 2025.10.31 | ₩81,716 | ₩81,716 | ₩81,363 | ₩81,475 | -0.30% | 600 |
|---|
| 2025.10.30 | ₩81,176 | ₩81,469 | ₩81,136 | ₩81,136 | -0.05% | 800 |
|---|
| 2025.10.29 | ₩81,603 | ₩81,730 | ₩81,603 | ₩81,730 | +0.16% | 300 |
|---|
| 2025.10.28 | ₩81,130 | ₩81,376 | ₩81,130 | ₩81,376 | +0.30% | 500 |
|---|
| 2025.10.27 | ₩80,949 | ₩81,249 | ₩80,949 | ₩81,204 | +0.31% | 1.8만 |
|---|
| 2025.10.24 | ₩80,282 | ₩80,603 | ₩80,206 | ₩80,603 | +0.40% | 4.8천 |
|---|
| 2025.10.23 | ₩79,438 | ₩79,438 | ₩79,438 | ₩79,438 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩78,961 | ₩78,961 | ₩78,961 | ₩78,961 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩79,614 | ₩79,614 | ₩79,614 | ₩79,614 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩79,614 | ₩79,629 | ₩79,614 | ₩79,629 | +0.02% | 400 |
|---|
| 2025.10.17 | ₩79,063 | ₩79,063 | ₩79,063 | ₩79,063 | 0.00% | 400 |
|---|
| 2025.10.16 | ₩78,897 | ₩78,897 | ₩78,897 | ₩78,897 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩79,017 | ₩79,017 | ₩79,017 | ₩79,017 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩78,506 | ₩78,506 | ₩78,506 | ₩78,506 | 0.00% | 200 |
|---|
| 2025.10.13 | ₩78,865 | ₩78,865 | ₩78,865 | ₩78,865 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩78,515 | ₩78,515 | ₩77,801 | ₩77,801 | -0.91% | 500 |
|---|