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 | ₩91,110 | ₩91,217 | ₩91,066 | ₩91,133 | +0.02% | 2.8천 |
| 2026.10.08 | ₩91,431 | ₩91,431 | ₩90,857 | ₩90,889 | -0.59% | 500 |
| 2026.10.07 | ₩91,658 | ₩91,658 | ₩91,658 | ₩91,658 | 0.00% | 100 |
| 2026.10.06 | ₩91,684 | ₩91,684 | ₩91,684 | ₩91,684 | 0.00% | 100 |
| 2026.10.05 | ₩91,437 | ₩91,437 | ₩91,437 | ₩91,437 | 0.00% | 100 |
| 2026.10.02 | ₩89,836 | ₩89,836 | ₩89,836 | ₩89,836 | 0.00% | 100 |
| 2026.10.01 | ₩89,209 | ₩89,209 | ₩89,209 | ₩89,209 | 0.00% | 100 |
| 2026.09.30 | ₩90,203 | ₩90,416 | ₩90,088 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,088 |
| -0.13% |
| 2.5천 |
| 2026.09.29 | ₩89,989 | ₩89,989 | ₩89,793 | ₩89,793 | -0.22% | 300 |
|---|
| 2026.09.28 | ₩89,702 | ₩89,702 | ₩89,702 | ₩89,702 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩90,570 | ₩90,570 | ₩90,570 | ₩90,570 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩90,003 | ₩90,390 | ₩89,816 | ₩90,390 | +0.43% | 1.2천 |
|---|
| 2026.09.23 | ₩90,283 | ₩90,283 | ₩90,138 | ₩90,138 | -0.16% | 1.3천 |
|---|
| 2026.09.22 | ₩90,537 | ₩90,630 | ₩90,537 | ₩90,630 | +0.10% | 100 |
|---|
| 2026.09.21 | ₩89,976 | ₩90,243 | ₩89,976 | ₩90,210 | +0.26% | 1천 |
|---|
| 2026.09.18 | ₩88,902 | ₩88,902 | ₩88,902 | ₩88,902 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩88,580 | ₩88,580 | ₩88,580 | ₩88,580 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩87,734 | ₩87,734 | ₩87,499 | ₩87,499 | -0.27% | 300 |
|---|
| 2026.09.15 | ₩87,523 | ₩87,523 | ₩87,523 | ₩87,523 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩87,614 | ₩87,897 | ₩87,614 | ₩87,897 | +0.32% | 300 |
|---|
| 2026.09.11 | ₩88,615 | ₩88,615 | ₩88,529 | ₩88,529 | -0.10% | 600 |
|---|
| 2026.09.10 | ₩88,254 | ₩88,254 | ₩88,168 | ₩88,168 | -0.10% | 100 |
|---|
| 2026.09.09 | ₩88,588 | ₩88,735 | ₩88,588 | ₩88,735 | +0.17% | 200 |
|---|
| 2026.09.08 | ₩88,790 | ₩88,790 | ₩88,790 | ₩88,790 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩88,635 | ₩88,635 | ₩88,635 | ₩88,635 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩88,521 | ₩88,521 | ₩88,521 | ₩88,521 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩87,721 | ₩87,721 | ₩87,721 | ₩87,721 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩87,387 | ₩87,603 | ₩87,294 | ₩87,603 | +0.25% | 1.1만 |
|---|
| 2026.08.31 | ₩88,081 | ₩88,094 | ₩87,414 | ₩87,414 | -0.76% | 4.1만 |
|---|
| 2026.08.28 | ₩88,285 | ₩88,285 | ₩88,285 | ₩88,285 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩88,684 | ₩88,684 | ₩88,684 | ₩88,684 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩88,068 | ₩88,068 | ₩88,068 | ₩88,068 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩87,899 | ₩87,899 | ₩87,899 | ₩87,899 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩87,734 | ₩87,734 | ₩87,647 | ₩87,647 | -0.10% | 1.8천 |
|---|
| 2026.08.21 | ₩88,294 | ₩88,294 | ₩88,221 | ₩88,221 | -0.08% | 800 |
|---|
| 2026.08.20 | ₩88,141 | ₩88,141 | ₩88,141 | ₩88,141 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩88,204 | ₩88,204 | ₩88,204 | ₩88,204 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩88,268 | ₩88,268 | ₩88,268 | ₩88,268 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩89,339 | ₩89,339 | ₩89,339 | ₩89,339 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩89,250 | ₩89,250 | ₩89,250 | ₩89,250 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩89,229 | ₩89,442 | ₩89,202 | ₩89,442 | +0.24% | 1.1천 |
|---|
| 2026.08.12 | ₩88,612 | ₩88,612 | ₩88,612 | ₩88,612 | 0.00% | 1.1천 |
|---|
| 2026.08.11 | ₩88,575 | ₩88,575 | ₩88,319 | ₩88,319 | -0.29% | 300 |
|---|
| 2026.08.10 | ₩88,882 | ₩88,882 | ₩88,528 | ₩88,528 | -0.40% | 2.5천 |
|---|
| 2026.08.07 | ₩88,855 | ₩89,042 | ₩88,855 | ₩88,878 | +0.03% | 2.7천 |
|---|
| 2026.08.06 | ₩88,411 | ₩88,411 | ₩88,411 | ₩88,411 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩88,396 | ₩88,396 | ₩88,396 | ₩88,396 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩88,746 | ₩88,746 | ₩88,746 | ₩88,746 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩87,180 | ₩87,180 | ₩87,180 | ₩87,180 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩86,413 | ₩86,533 | ₩86,413 | ₩86,446 | +0.04% | 1천 |
|---|
| 2026.07.30 | ₩85,852 | ₩85,946 | ₩85,799 | ₩85,878 | +0.03% | 300 |
|---|
| 2026.07.29 | ₩84,404 | ₩84,404 | ₩84,404 | ₩84,404 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩85,398 | ₩85,398 | ₩85,266 | ₩85,266 | -0.15% | 200 |
|---|
| 2026.07.27 | ₩86,039 | ₩86,039 | ₩85,479 | ₩85,729 | -0.36% | 1.1천 |
|---|
| 2026.07.24 | ₩86,226 | ₩86,426 | ₩85,852 | ₩85,990 | -0.27% | 2천 |
|---|
| 2026.07.23 | ₩86,693 | ₩86,693 | ₩86,239 | ₩86,439 | -0.29% | 1.6천 |
|---|
| 2026.07.22 | ₩87,307 | ₩87,307 | ₩87,307 | ₩87,307 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩87,267 | ₩87,627 | ₩87,213 | ₩87,554 | +0.33% | 700 |
|---|
| 2026.07.20 | ₩86,648 | ₩86,648 | ₩86,648 | ₩86,648 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩86,720 | ₩86,720 | ₩86,606 | ₩86,606 | -0.13% | 1천 |
|---|
| 2026.07.16 | ₩86,826 | ₩86,953 | ₩86,826 | ₩86,953 | +0.15% | 100 |
|---|
| 2026.07.15 | ₩87,811 | ₩87,811 | ₩87,811 | ₩87,811 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩87,601 | ₩88,061 | ₩87,601 | ₩88,061 | +0.53% | 200 |
|---|
| 2026.07.13 | ₩87,491 | ₩87,491 | ₩87,491 | ₩87,491 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩88,014 | ₩88,361 | ₩88,014 | ₩88,361 | +0.39% | 300 |
|---|
| 2026.07.09 | ₩88,186 | ₩88,186 | ₩88,186 | ₩88,186 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩87,240 | ₩87,478 | ₩87,027 | ₩87,478 | +0.27% | 400 |
|---|
| 2026.07.07 | ₩87,260 | ₩87,260 | ₩87,260 | ₩87,260 | 0.00% | 2.5만 |
|---|
| 2026.07.06 | ₩88,014 | ₩88,014 | ₩87,993 | ₩87,993 | -0.02% | 200 |
|---|
| 2026.07.02 | ₩87,374 | ₩87,471 | ₩87,374 | ₩87,471 | +0.11% | 100 |
|---|
| 2026.07.01 | ₩88,301 | ₩88,301 | ₩88,301 | ₩88,301 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩88,895 | ₩89,215 | ₩88,862 | ₩89,202 | +0.35% | 500 |
|---|
| 2026.06.29 | ₩87,707 | ₩88,062 | ₩86,733 | ₩88,062 | +0.40% | 500 |
|---|
| 2026.06.26 | ₩87,347 | ₩87,347 | ₩87,259 | ₩87,259 | -0.10% | 200 |
|---|
| 2026.06.25 | ₩87,107 | ₩87,447 | ₩87,107 | ₩87,419 | +0.36% | 5.4천 |
|---|
| 2026.06.24 | ₩87,213 | ₩87,213 | ₩86,786 | ₩87,089 | -0.14% | 300 |
|---|
| 2026.06.23 | ₩87,290 | ₩87,290 | ₩87,290 | ₩87,290 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩88,495 | ₩88,543 | ₩88,468 | ₩88,543 | +0.05% | 5.5천 |
|---|
| 2026.06.18 | ₩88,816 | ₩88,816 | ₩88,816 | ₩88,816 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩87,448 | ₩87,448 | ₩87,448 | ₩87,448 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩88,508 | ₩88,508 | ₩87,996 | ₩87,996 | -0.58% | 300 |
|---|
| 2026.06.15 | ₩88,641 | ₩88,823 | ₩88,615 | ₩88,823 | +0.20% | 1천 |
|---|
| 2026.06.12 | ₩87,633 | ₩87,633 | ₩87,633 | ₩87,633 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩87,294 | ₩87,372 | ₩87,294 | ₩87,372 | +0.09% | 500 |
|---|
| 2026.06.10 | ₩86,135 | ₩86,135 | ₩86,135 | ₩86,135 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩87,374 | ₩87,374 | ₩86,560 | ₩86,729 | -0.74% | 900 |
|---|
| 2026.06.08 | ₩87,013 | ₩87,133 | ₩86,937 | ₩86,937 | -0.09% | 800 |
|---|
| 2026.06.05 | ₩88,108 | ₩88,161 | ₩86,497 | ₩86,497 | -1.83% | 1천 |
|---|
| 2026.06.04 | ₩88,561 | ₩89,082 | ₩88,488 | ₩88,727 | +0.19% | 4천 |
|---|
| 2026.06.03 | ₩89,442 | ₩89,442 | ₩89,231 | ₩89,231 | -0.24% | 200 |
|---|
| 2026.06.02 | ₩89,462 | ₩89,462 | ₩89,462 | ₩89,462 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩89,602 | ₩89,602 | ₩89,322 | ₩89,322 | -0.31% | 200 |
|---|
| 2026.05.29 | ₩88,882 | ₩88,882 | ₩88,882 | ₩88,882 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩88,335 | ₩88,635 | ₩88,335 | ₩88,635 | +0.34% | 100 |
|---|
| 2026.05.27 | ₩88,214 | ₩88,222 | ₩88,028 | ₩88,222 | +0.01% | 900 |
|---|
| 2026.05.26 | ₩87,881 | ₩88,157 | ₩87,881 | ₩88,157 | +0.31% | 100 |
|---|
| 2026.05.22 | ₩87,387 | ₩87,387 | ₩87,243 | ₩87,243 | -0.16% | 900 |
|---|
| 2026.05.21 | ₩86,786 | ₩87,089 | ₩86,786 | ₩87,089 | +0.35% | 200 |
|---|
| 2026.05.20 | ₩86,822 | ₩86,822 | ₩86,822 | ₩86,822 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩86,012 | ₩86,012 | ₩85,844 | ₩85,844 | -0.20% | 200 |
|---|
| 2026.05.18 | ₩86,092 | ₩86,092 | ₩86,034 | ₩86,034 | -0.07% | 600 |
|---|
| 2026.05.15 | ₩86,520 | ₩86,626 | ₩86,333 | ₩86,333 | -0.22% | 600 |
|---|
| 2026.05.14 | ₩86,924 | ₩86,924 | ₩86,924 | ₩86,924 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩86,801 | ₩86,801 | ₩86,801 | ₩86,801 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩86,419 | ₩86,419 | ₩86,419 | ₩86,419 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩86,466 | ₩86,666 | ₩86,466 | ₩86,526 | +0.07% | 1.1천 |
|---|
| 2026.05.08 | ₩86,506 | ₩86,520 | ₩86,459 | ₩86,459 | -0.05% | 300 |
|---|
| 2026.05.07 | ₩86,286 | ₩86,286 | ₩86,286 | ₩86,286 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩86,517 | ₩86,517 | ₩86,517 | ₩86,517 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩85,792 | ₩85,792 | ₩85,792 | ₩85,792 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩85,198 | ₩85,198 | ₩85,198 | ₩85,198 | 0.00% | 500 |
|---|
| 2026.05.01 | ₩85,245 | ₩85,245 | ₩85,245 | ₩85,245 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩84,798 | ₩84,922 | ₩84,798 | ₩84,922 | +0.15% | 200 |
|---|
| 2026.04.29 | ₩84,584 | ₩84,584 | ₩84,460 | ₩84,460 | -0.15% | 300 |
|---|
| 2026.04.28 | ₩84,511 | ₩84,511 | ₩84,511 | ₩84,511 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩84,985 | ₩84,985 | ₩84,985 | ₩84,985 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩84,939 | ₩84,939 | ₩84,939 | ₩84,939 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩83,800 | ₩83,800 | ₩83,800 | ₩83,800 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩84,309 | ₩84,309 | ₩84,309 | ₩84,309 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩83,481 | ₩83,481 | ₩83,481 | ₩83,481 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩83,736 | ₩83,736 | ₩83,736 | ₩83,736 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩84,091 | ₩84,678 | ₩84,061 | ₩84,061 | -0.03% | 1만 |
|---|
| 2026.04.16 | ₩83,291 | ₩83,291 | ₩83,291 | ₩83,291 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩83,095 | ₩83,095 | ₩83,095 | ₩83,095 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩81,568 | ₩82,280 | ₩81,568 | ₩82,280 | +0.87% | 200 |
|---|
| 2026.04.13 | ₩80,914 | ₩81,235 | ₩80,914 | ₩81,235 | +0.40% | 300 |
|---|
| 2026.04.10 | ₩80,724 | ₩80,724 | ₩80,724 | ₩80,724 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩80,587 | ₩80,587 | ₩80,587 | ₩80,587 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩79,960 | ₩80,167 | ₩79,960 | ₩80,108 | +0.19% | 800 |
|---|
| 2026.04.07 | ₩78,887 | ₩78,887 | ₩78,887 | ₩78,887 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩78,838 | ₩78,838 | ₩78,838 | ₩78,838 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩78,552 | ₩78,799 | ₩78,552 | ₩78,799 | +0.31% | 1.4천 |
|---|
| 2026.04.01 | ₩78,668 | ₩78,668 | ₩78,668 | ₩78,668 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩77,912 | ₩78,054 | ₩77,885 | ₩78,054 | +0.18% | 500 |
|---|
| 2026.03.30 | ₩76,597 | ₩76,597 | ₩76,597 | ₩76,597 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩76,924 | ₩77,061 | ₩76,924 | ₩77,061 | +0.18% | 200 |
|---|
| 2026.03.26 | ₩77,653 | ₩77,653 | ₩77,653 | ₩77,653 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩78,666 | ₩78,666 | ₩78,666 | ₩78,666 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩78,347 | ₩78,347 | ₩78,347 | ₩78,347 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩78,852 | ₩78,852 | ₩78,643 | ₩78,643 | -0.27% | 200 |
|---|
| 2026.03.20 | ₩78,201 | ₩78,201 | ₩78,201 | ₩78,201 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩78,963 | ₩78,963 | ₩78,963 | ₩78,963 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩79,137 | ₩79,137 | ₩79,137 | ₩79,137 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩79,568 | ₩79,568 | ₩79,568 | ₩79,568 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩79,513 | ₩79,513 | ₩79,513 | ₩79,513 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩79,139 | ₩79,139 | ₩79,117 | ₩79,117 | -0.03% | 200 |
|---|
| 2026.03.12 | ₩79,413 | ₩79,413 | ₩79,413 | ₩79,413 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩80,110 | ₩80,110 | ₩80,110 | ₩80,110 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩80,154 | ₩80,447 | ₩80,086 | ₩80,086 | -0.08% | 200 |
|---|
| 2026.03.09 | ₩80,048 | ₩80,048 | ₩80,048 | ₩80,048 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩79,506 | ₩79,506 | ₩79,506 | ₩79,506 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩79,927 | ₩80,190 | ₩79,927 | ₩80,190 | +0.33% | 200 |
|---|
| 2026.03.04 | ₩80,381 | ₩80,407 | ₩80,324 | ₩80,357 | -0.03% | 800 |
|---|
| 2026.03.03 | ₩79,941 | ₩79,941 | ₩79,941 | ₩79,941 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩80,513 | ₩80,513 | ₩80,513 | ₩80,513 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩80,180 | ₩80,272 | ₩80,180 | ₩80,272 | +0.11% | 200 |
|---|
| 2026.02.26 | ₩80,234 | ₩80,458 | ₩80,234 | ₩80,458 | +0.28% | 200 |
|---|
| 2026.02.25 | ₩81,008 | ₩81,141 | ₩80,985 | ₩80,985 | -0.03% | 1.7천 |
|---|
| 2026.02.24 | ₩80,581 | ₩80,581 | ₩80,581 | ₩80,581 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩80,060 | ₩80,060 | ₩80,060 | ₩80,060 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩80,421 | ₩80,481 | ₩80,421 | ₩80,481 | +0.07% | 500 |
|---|
| 2026.02.19 | ₩79,959 | ₩79,959 | ₩79,959 | ₩79,959 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩80,046 | ₩80,046 | ₩80,046 | ₩80,046 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩79,300 | ₩79,673 | ₩79,300 | ₩79,673 | +0.47% | 100 |
|---|
| 2026.02.13 | ₩79,608 | ₩79,608 | ₩79,608 | ₩79,608 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩79,847 | ₩79,847 | ₩79,720 | ₩79,720 | -0.16% | 100 |
|---|
| 2026.02.11 | ₩80,441 | ₩80,441 | ₩80,441 | ₩80,441 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩80,434 | ₩80,434 | ₩80,434 | ₩80,434 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩80,474 | ₩80,562 | ₩80,474 | ₩80,562 | +0.11% | 700 |
|---|
| 2026.02.06 | ₩79,406 | ₩80,055 | ₩79,406 | ₩80,055 | +0.82% | 800 |
|---|
| 2026.02.05 | ₩78,686 | ₩79,193 | ₩78,686 | ₩79,130 | +0.56% | 800 |
|---|
| 2026.02.04 | ₩79,813 | ₩79,813 | ₩79,433 | ₩79,433 | -0.48% | 500 |
|---|
| 2026.02.03 | ₩80,547 | ₩80,547 | ₩80,547 | ₩80,547 | 0.00% | 200 |
|---|
| 2026.02.02 | ₩81,301 | ₩81,328 | ₩81,101 | ₩81,101 | -0.25% | 1.1천 |
|---|
| 2026.01.30 | ₩81,301 | ₩81,301 | ₩80,861 | ₩80,861 | -0.54% | 300 |
|---|
| 2026.01.29 | ₩81,388 | ₩81,388 | ₩81,388 | ₩81,388 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩81,580 | ₩81,580 | ₩81,580 | ₩81,580 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩81,205 | ₩81,508 | ₩81,205 | ₩81,508 | +0.37% | 500 |
|---|
| 2026.01.26 | ₩80,981 | ₩80,981 | ₩80,834 | ₩80,834 | -0.18% | 500 |
|---|
| 2026.01.23 | ₩80,744 | ₩80,744 | ₩80,744 | ₩80,744 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩80,714 | ₩80,714 | ₩80,558 | ₩80,558 | -0.19% | 200 |
|---|
| 2026.01.21 | ₩80,324 | ₩80,324 | ₩80,324 | ₩80,324 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩80,287 | ₩80,287 | ₩79,952 | ₩79,952 | -0.42% | 400 |
|---|
| 2026.01.16 | ₩80,938 | ₩80,938 | ₩80,938 | ₩80,938 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩81,275 | ₩81,275 | ₩80,914 | ₩80,974 | -0.37% | 200 |
|---|
| 2026.01.14 | ₩80,874 | ₩80,874 | ₩80,788 | ₩80,788 | -0.11% | 100 |
|---|
| 2026.01.13 | ₩81,141 | ₩81,245 | ₩81,141 | ₩81,245 | +0.13% | 200 |
|---|
| 2026.01.12 | ₩80,607 | ₩81,241 | ₩80,607 | ₩81,241 | +0.79% | 1.6천 |
|---|
| 2026.01.09 | ₩80,994 | ₩81,034 | ₩80,994 | ₩81,008 | +0.02% | 1천 |
|---|
| 2026.01.08 | ₩80,434 | ₩80,434 | ₩80,434 | ₩80,434 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩80,861 | ₩80,861 | ₩80,768 | ₩80,768 | -0.12% | 300 |
|---|
| 2026.01.06 | ₩80,474 | ₩80,714 | ₩80,474 | ₩80,714 | +0.30% | 1.6천 |
|---|
| 2026.01.05 | ₩80,407 | ₩80,407 | ₩80,407 | ₩80,407 | 0.00% | 200 |
|---|
| 2026.01.02 | ₩80,100 | ₩80,220 | ₩80,100 | ₩80,107 | +0.01% | 400 |
|---|
| 2025.12.31 | ₩80,335 | ₩80,335 | ₩80,130 | ₩80,130 | -0.26% | 200 |
|---|
| 2025.12.30 | ₩80,614 | ₩80,701 | ₩80,518 | ₩80,518 | -0.12% | 1.3천 |
|---|
| 2025.12.29 | ₩80,607 | ₩80,634 | ₩80,381 | ₩80,581 | -0.03% | 3.8천 |
|---|
| 2025.12.26 | ₩80,881 | ₩80,881 | ₩80,881 | ₩80,881 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩80,905 | ₩80,933 | ₩80,905 | ₩80,933 | +0.03% | 500 |
|---|
| 2025.12.23 | ₩80,748 | ₩80,748 | ₩80,748 | ₩80,748 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩80,527 | ₩80,527 | ₩80,527 | ₩80,527 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩80,256 | ₩80,256 | ₩80,256 | ₩80,256 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩79,625 | ₩79,625 | ₩79,625 | ₩79,625 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩79,593 | ₩79,593 | ₩79,026 | ₩79,026 | -0.71% | 200 |
|---|
| 2025.12.16 | ₩79,827 | ₩79,827 | ₩79,827 | ₩79,827 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩79,994 | ₩80,100 | ₩79,827 | ₩79,827 | -0.21% | 700 |
|---|
| 2025.12.12 | ₩80,100 | ₩80,114 | ₩80,100 | ₩80,102 | +0.00% | 200 |
|---|
| 2025.12.11 | ₩81,152 | ₩81,152 | ₩81,152 | ₩81,152 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩81,247 | ₩81,247 | ₩81,247 | ₩81,247 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩81,034 | ₩81,072 | ₩81,034 | ₩81,068 | +0.04% | 1.2천 |
|---|
| 2025.12.08 | ₩80,822 | ₩80,924 | ₩80,822 | ₩80,924 | +0.13% | 100 |
|---|
| 2025.12.05 | ₩80,952 | ₩80,952 | ₩80,952 | ₩80,952 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩80,874 | ₩80,874 | ₩80,732 | ₩80,732 | -0.18% | 500 |
|---|
| 2025.12.03 | ₩80,661 | ₩80,661 | ₩80,661 | ₩80,661 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩80,740 | ₩80,740 | ₩80,701 | ₩80,701 | -0.05% | 200 |
|---|
| 2025.12.01 | ₩80,634 | ₩80,634 | ₩80,522 | ₩80,522 | -0.14% | 200 |
|---|
| 2025.11.28 | ₩80,713 | ₩80,733 | ₩80,713 | ₩80,733 | +0.02% | 200 |
|---|
| 2025.11.26 | ₩80,447 | ₩80,447 | ₩80,447 | ₩80,447 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩80,014 | ₩80,014 | ₩80,014 | ₩80,014 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩79,621 | ₩79,671 | ₩79,574 | ₩79,671 | +0.06% | 300 |
|---|
| 2025.11.21 | ₩78,926 | ₩78,926 | ₩78,666 | ₩78,666 | -0.33% | 300 |
|---|
| 2025.11.20 | ₩80,060 | ₩80,060 | ₩78,375 | ₩78,375 | -2.11% | 900 |
|---|
| 2025.11.19 | ₩79,316 | ₩79,316 | ₩79,226 | ₩79,226 | -0.11% | 200 |
|---|
| 2025.11.18 | ₩78,979 | ₩79,046 | ₩78,966 | ₩79,046 | +0.08% | 1.2천 |
|---|
| 2025.11.17 | ₩79,521 | ₩79,521 | ₩79,521 | ₩79,521 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩79,953 | ₩80,300 | ₩79,851 | ₩79,851 | -0.13% | 1.2천 |
|---|
| 2025.11.13 | ₩79,691 | ₩79,880 | ₩79,691 | ₩79,880 | +0.24% | 300 |
|---|
| 2025.11.12 | ₩81,088 | ₩81,195 | ₩81,033 | ₩81,033 | -0.07% | 1.4천 |
|---|
| 2025.11.11 | ₩81,127 | ₩81,127 | ₩81,127 | ₩81,127 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩81,288 | ₩81,381 | ₩80,901 | ₩81,381 | +0.11% | 1.5천 |
|---|
| 2025.11.07 | ₩80,188 | ₩80,188 | ₩80,188 | ₩80,188 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩80,728 | ₩80,728 | ₩80,264 | ₩80,264 | -0.57% | 600 |
|---|
| 2025.11.05 | ₩80,988 | ₩80,988 | ₩80,988 | ₩80,988 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩81,021 | ₩81,276 | ₩80,421 | ₩80,653 | -0.45% | 1천 |
|---|
| 2025.11.03 | ₩81,662 | ₩81,695 | ₩81,662 | ₩81,695 | +0.04% | 600 |
|---|
| 2025.10.31 | ₩81,722 | ₩81,722 | ₩81,368 | ₩81,480 | -0.30% | 600 |
|---|
| 2025.10.30 | ₩81,181 | ₩81,475 | ₩81,141 | ₩81,141 | -0.05% | 800 |
|---|
| 2025.10.29 | ₩81,608 | ₩81,735 | ₩81,608 | ₩81,735 | +0.16% | 300 |
|---|
| 2025.10.28 | ₩81,136 | ₩81,381 | ₩81,136 | ₩81,381 | +0.30% | 500 |
|---|
| 2025.10.27 | ₩80,954 | ₩81,255 | ₩80,954 | ₩81,209 | +0.31% | 1.8만 |
|---|
| 2025.10.24 | ₩80,287 | ₩80,609 | ₩80,211 | ₩80,609 | +0.40% | 4.8천 |
|---|
| 2025.10.23 | ₩79,444 | ₩79,444 | ₩79,444 | ₩79,444 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩78,966 | ₩78,966 | ₩78,966 | ₩78,966 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩79,620 | ₩79,620 | ₩79,620 | ₩79,620 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩79,620 | ₩79,635 | ₩79,620 | ₩79,635 | +0.02% | 400 |
|---|
| 2025.10.17 | ₩79,069 | ₩79,069 | ₩79,069 | ₩79,069 | 0.00% | 400 |
|---|
| 2025.10.16 | ₩78,902 | ₩78,902 | ₩78,902 | ₩78,902 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩79,022 | ₩79,022 | ₩79,022 | ₩79,022 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩78,511 | ₩78,511 | ₩78,511 | ₩78,511 | 0.00% | 200 |
|---|
| 2025.10.13 | ₩78,870 | ₩78,870 | ₩78,870 | ₩78,870 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩78,520 | ₩78,520 | ₩77,806 | ₩77,806 | -0.91% | 500 |
|---|