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 | ₩91,125 | ₩91,232 | ₩91,081 | ₩91,148 | +0.02% | 2.8천 |
| 2026.10.08 | ₩91,446 | ₩91,446 | ₩90,872 | ₩90,904 | -0.59% | 500 |
| 2026.10.07 | ₩91,673 | ₩91,673 | ₩91,673 | ₩91,673 | 0.00% | 100 |
| 2026.10.06 | ₩91,699 | ₩91,699 | ₩91,699 | ₩91,699 | 0.00% | 100 |
| 2026.10.05 | ₩91,452 | ₩91,452 | ₩91,452 | ₩91,452 | 0.00% | 100 |
| 2026.10.02 | ₩89,851 | ₩89,851 | ₩89,851 | ₩89,851 | 0.00% | 100 |
| 2026.10.01 | ₩89,223 | ₩89,223 | ₩89,223 | ₩89,223 | 0.00% | 100 |
| 2026.09.30 | ₩90,218 | ₩90,431 | ₩90,103 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,103 |
| -0.13% |
| 2.5천 |
| 2026.09.29 | ₩90,004 | ₩90,004 | ₩89,808 | ₩89,808 | -0.22% | 300 |
|---|
| 2026.09.28 | ₩89,717 | ₩89,717 | ₩89,717 | ₩89,717 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩90,585 | ₩90,585 | ₩90,585 | ₩90,585 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩90,018 | ₩90,405 | ₩89,831 | ₩90,405 | +0.43% | 1.2천 |
|---|
| 2026.09.23 | ₩90,298 | ₩90,298 | ₩90,152 | ₩90,152 | -0.16% | 1.3천 |
|---|
| 2026.09.22 | ₩90,551 | ₩90,645 | ₩90,551 | ₩90,645 | +0.10% | 100 |
|---|
| 2026.09.21 | ₩89,991 | ₩90,258 | ₩89,991 | ₩90,224 | +0.26% | 1천 |
|---|
| 2026.09.18 | ₩88,916 | ₩88,916 | ₩88,916 | ₩88,916 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩88,595 | ₩88,595 | ₩88,595 | ₩88,595 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩87,748 | ₩87,748 | ₩87,514 | ₩87,514 | -0.27% | 300 |
|---|
| 2026.09.15 | ₩87,538 | ₩87,538 | ₩87,538 | ₩87,538 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩87,628 | ₩87,911 | ₩87,628 | ₩87,911 | +0.32% | 300 |
|---|
| 2026.09.11 | ₩88,629 | ₩88,629 | ₩88,544 | ₩88,544 | -0.10% | 600 |
|---|
| 2026.09.10 | ₩88,269 | ₩88,269 | ₩88,182 | ₩88,182 | -0.10% | 100 |
|---|
| 2026.09.09 | ₩88,603 | ₩88,750 | ₩88,603 | ₩88,750 | +0.17% | 200 |
|---|
| 2026.09.08 | ₩88,804 | ₩88,804 | ₩88,804 | ₩88,804 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩88,649 | ₩88,649 | ₩88,649 | ₩88,649 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩88,536 | ₩88,536 | ₩88,536 | ₩88,536 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩87,735 | ₩87,735 | ₩87,735 | ₩87,735 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩87,401 | ₩87,618 | ₩87,308 | ₩87,618 | +0.25% | 1.1만 |
|---|
| 2026.08.31 | ₩88,095 | ₩88,109 | ₩87,428 | ₩87,428 | -0.76% | 4.1만 |
|---|
| 2026.08.28 | ₩88,300 | ₩88,300 | ₩88,300 | ₩88,300 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩88,699 | ₩88,699 | ₩88,699 | ₩88,699 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩88,082 | ₩88,082 | ₩88,082 | ₩88,082 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩87,914 | ₩87,914 | ₩87,914 | ₩87,914 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩87,748 | ₩87,748 | ₩87,662 | ₩87,662 | -0.10% | 1.8천 |
|---|
| 2026.08.21 | ₩88,309 | ₩88,309 | ₩88,236 | ₩88,236 | -0.08% | 800 |
|---|
| 2026.08.20 | ₩88,156 | ₩88,156 | ₩88,156 | ₩88,156 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩88,218 | ₩88,218 | ₩88,218 | ₩88,218 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩88,282 | ₩88,282 | ₩88,282 | ₩88,282 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩89,354 | ₩89,354 | ₩89,354 | ₩89,354 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩89,265 | ₩89,265 | ₩89,265 | ₩89,265 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩89,243 | ₩89,457 | ₩89,217 | ₩89,457 | +0.24% | 1.1천 |
|---|
| 2026.08.12 | ₩88,627 | ₩88,627 | ₩88,627 | ₩88,627 | 0.00% | 1.1천 |
|---|
| 2026.08.11 | ₩88,589 | ₩88,589 | ₩88,333 | ₩88,333 | -0.29% | 300 |
|---|
| 2026.08.10 | ₩88,896 | ₩88,896 | ₩88,543 | ₩88,543 | -0.40% | 2.5천 |
|---|
| 2026.08.07 | ₩88,870 | ₩89,057 | ₩88,870 | ₩88,892 | +0.03% | 2.7천 |
|---|
| 2026.08.06 | ₩88,425 | ₩88,425 | ₩88,425 | ₩88,425 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩88,410 | ₩88,410 | ₩88,410 | ₩88,410 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩88,760 | ₩88,760 | ₩88,760 | ₩88,760 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩87,194 | ₩87,194 | ₩87,194 | ₩87,194 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩86,427 | ₩86,547 | ₩86,427 | ₩86,460 | +0.04% | 1천 |
|---|
| 2026.07.30 | ₩85,866 | ₩85,960 | ₩85,813 | ₩85,892 | +0.03% | 300 |
|---|
| 2026.07.29 | ₩84,418 | ₩84,418 | ₩84,418 | ₩84,418 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩85,413 | ₩85,413 | ₩85,280 | ₩85,280 | -0.15% | 200 |
|---|
| 2026.07.27 | ₩86,053 | ₩86,053 | ₩85,493 | ₩85,744 | -0.36% | 1.1천 |
|---|
| 2026.07.24 | ₩86,240 | ₩86,440 | ₩85,866 | ₩86,004 | -0.27% | 2천 |
|---|
| 2026.07.23 | ₩86,707 | ₩86,707 | ₩86,253 | ₩86,454 | -0.29% | 1.6천 |
|---|
| 2026.07.22 | ₩87,321 | ₩87,321 | ₩87,321 | ₩87,321 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩87,281 | ₩87,642 | ₩87,228 | ₩87,568 | +0.33% | 700 |
|---|
| 2026.07.20 | ₩86,662 | ₩86,662 | ₩86,662 | ₩86,662 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩86,734 | ₩86,734 | ₩86,621 | ₩86,621 | -0.13% | 1천 |
|---|
| 2026.07.16 | ₩86,841 | ₩86,968 | ₩86,841 | ₩86,968 | +0.15% | 100 |
|---|
| 2026.07.15 | ₩87,826 | ₩87,826 | ₩87,826 | ₩87,826 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩87,615 | ₩88,075 | ₩87,615 | ₩88,075 | +0.53% | 200 |
|---|
| 2026.07.13 | ₩87,506 | ₩87,506 | ₩87,506 | ₩87,506 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩88,029 | ₩88,376 | ₩88,029 | ₩88,376 | +0.39% | 300 |
|---|
| 2026.07.09 | ₩88,201 | ₩88,201 | ₩88,201 | ₩88,201 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩87,255 | ₩87,492 | ₩87,041 | ₩87,492 | +0.27% | 400 |
|---|
| 2026.07.07 | ₩87,275 | ₩87,275 | ₩87,275 | ₩87,275 | 0.00% | 2.5만 |
|---|
| 2026.07.06 | ₩88,029 | ₩88,029 | ₩88,007 | ₩88,007 | -0.02% | 200 |
|---|
| 2026.07.02 | ₩87,388 | ₩87,485 | ₩87,388 | ₩87,485 | +0.11% | 100 |
|---|
| 2026.07.01 | ₩88,316 | ₩88,316 | ₩88,316 | ₩88,316 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩88,910 | ₩89,230 | ₩88,876 | ₩89,217 | +0.35% | 500 |
|---|
| 2026.06.29 | ₩87,722 | ₩88,077 | ₩86,747 | ₩88,077 | +0.40% | 500 |
|---|
| 2026.06.26 | ₩87,361 | ₩87,361 | ₩87,273 | ₩87,273 | -0.10% | 200 |
|---|
| 2026.06.25 | ₩87,121 | ₩87,461 | ₩87,121 | ₩87,433 | +0.36% | 5.4천 |
|---|
| 2026.06.24 | ₩87,228 | ₩87,228 | ₩86,801 | ₩87,104 | -0.14% | 300 |
|---|
| 2026.06.23 | ₩87,304 | ₩87,304 | ₩87,304 | ₩87,304 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩88,509 | ₩88,557 | ₩88,483 | ₩88,557 | +0.05% | 5.5천 |
|---|
| 2026.06.18 | ₩88,831 | ₩88,831 | ₩88,831 | ₩88,831 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩87,463 | ₩87,463 | ₩87,463 | ₩87,463 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩88,523 | ₩88,523 | ₩88,010 | ₩88,010 | -0.58% | 300 |
|---|
| 2026.06.15 | ₩88,656 | ₩88,838 | ₩88,629 | ₩88,838 | +0.20% | 1천 |
|---|
| 2026.06.12 | ₩87,647 | ₩87,647 | ₩87,647 | ₩87,647 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩87,308 | ₩87,387 | ₩87,308 | ₩87,387 | +0.09% | 500 |
|---|
| 2026.06.10 | ₩86,149 | ₩86,149 | ₩86,149 | ₩86,149 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩87,388 | ₩87,388 | ₩86,574 | ₩86,743 | -0.74% | 900 |
|---|
| 2026.06.08 | ₩87,028 | ₩87,148 | ₩86,952 | ₩86,952 | -0.09% | 800 |
|---|
| 2026.06.05 | ₩88,122 | ₩88,176 | ₩86,511 | ₩86,511 | -1.83% | 1천 |
|---|
| 2026.06.04 | ₩88,576 | ₩89,097 | ₩88,503 | ₩88,742 | +0.19% | 4천 |
|---|
| 2026.06.03 | ₩89,457 | ₩89,457 | ₩89,246 | ₩89,246 | -0.24% | 200 |
|---|
| 2026.06.02 | ₩89,477 | ₩89,477 | ₩89,477 | ₩89,477 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩89,617 | ₩89,617 | ₩89,337 | ₩89,337 | -0.31% | 200 |
|---|
| 2026.05.29 | ₩88,896 | ₩88,896 | ₩88,896 | ₩88,896 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩88,349 | ₩88,649 | ₩88,349 | ₩88,649 | +0.34% | 100 |
|---|
| 2026.05.27 | ₩88,229 | ₩88,237 | ₩88,042 | ₩88,237 | +0.01% | 900 |
|---|
| 2026.05.26 | ₩87,895 | ₩88,172 | ₩87,895 | ₩88,172 | +0.31% | 100 |
|---|
| 2026.05.22 | ₩87,401 | ₩87,401 | ₩87,257 | ₩87,257 | -0.16% | 900 |
|---|
| 2026.05.21 | ₩86,801 | ₩87,104 | ₩86,801 | ₩87,104 | +0.35% | 200 |
|---|
| 2026.05.20 | ₩86,837 | ₩86,837 | ₩86,837 | ₩86,837 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩86,027 | ₩86,027 | ₩85,858 | ₩85,858 | -0.20% | 200 |
|---|
| 2026.05.18 | ₩86,107 | ₩86,107 | ₩86,048 | ₩86,048 | -0.07% | 600 |
|---|
| 2026.05.15 | ₩86,534 | ₩86,641 | ₩86,347 | ₩86,347 | -0.22% | 600 |
|---|
| 2026.05.14 | ₩86,938 | ₩86,938 | ₩86,938 | ₩86,938 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩86,815 | ₩86,815 | ₩86,815 | ₩86,815 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩86,434 | ₩86,434 | ₩86,434 | ₩86,434 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩86,480 | ₩86,681 | ₩86,480 | ₩86,540 | +0.07% | 1.1천 |
|---|
| 2026.05.08 | ₩86,520 | ₩86,534 | ₩86,474 | ₩86,474 | -0.05% | 300 |
|---|
| 2026.05.07 | ₩86,300 | ₩86,300 | ₩86,300 | ₩86,300 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩86,531 | ₩86,531 | ₩86,531 | ₩86,531 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩85,806 | ₩85,806 | ₩85,806 | ₩85,806 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩85,212 | ₩85,212 | ₩85,212 | ₩85,212 | 0.00% | 500 |
|---|
| 2026.05.01 | ₩85,259 | ₩85,259 | ₩85,259 | ₩85,259 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩84,812 | ₩84,936 | ₩84,812 | ₩84,936 | +0.15% | 200 |
|---|
| 2026.04.29 | ₩84,598 | ₩84,598 | ₩84,474 | ₩84,474 | -0.15% | 300 |
|---|
| 2026.04.28 | ₩84,525 | ₩84,525 | ₩84,525 | ₩84,525 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩84,999 | ₩84,999 | ₩84,999 | ₩84,999 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩84,953 | ₩84,953 | ₩84,953 | ₩84,953 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩83,814 | ₩83,814 | ₩83,814 | ₩83,814 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩84,323 | ₩84,323 | ₩84,323 | ₩84,323 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩83,494 | ₩83,494 | ₩83,494 | ₩83,494 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩83,749 | ₩83,749 | ₩83,749 | ₩83,749 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩84,104 | ₩84,692 | ₩84,075 | ₩84,075 | -0.03% | 1만 |
|---|
| 2026.04.16 | ₩83,305 | ₩83,305 | ₩83,305 | ₩83,305 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩83,109 | ₩83,109 | ₩83,109 | ₩83,109 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩81,582 | ₩82,293 | ₩81,582 | ₩82,293 | +0.87% | 200 |
|---|
| 2026.04.13 | ₩80,928 | ₩81,248 | ₩80,928 | ₩81,248 | +0.40% | 300 |
|---|
| 2026.04.10 | ₩80,737 | ₩80,737 | ₩80,737 | ₩80,737 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩80,601 | ₩80,601 | ₩80,601 | ₩80,601 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩79,973 | ₩80,180 | ₩79,973 | ₩80,122 | +0.19% | 800 |
|---|
| 2026.04.07 | ₩78,900 | ₩78,900 | ₩78,900 | ₩78,900 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩78,851 | ₩78,851 | ₩78,851 | ₩78,851 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩78,565 | ₩78,812 | ₩78,565 | ₩78,812 | +0.31% | 1.4천 |
|---|
| 2026.04.01 | ₩78,681 | ₩78,681 | ₩78,681 | ₩78,681 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩77,924 | ₩78,067 | ₩77,898 | ₩78,067 | +0.18% | 500 |
|---|
| 2026.03.30 | ₩76,610 | ₩76,610 | ₩76,610 | ₩76,610 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩76,937 | ₩77,074 | ₩76,937 | ₩77,074 | +0.18% | 200 |
|---|
| 2026.03.26 | ₩77,666 | ₩77,666 | ₩77,666 | ₩77,666 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩78,679 | ₩78,679 | ₩78,679 | ₩78,679 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩78,360 | ₩78,360 | ₩78,360 | ₩78,360 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩78,865 | ₩78,865 | ₩78,656 | ₩78,656 | -0.27% | 200 |
|---|
| 2026.03.20 | ₩78,214 | ₩78,214 | ₩78,214 | ₩78,214 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩78,976 | ₩78,976 | ₩78,976 | ₩78,976 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩79,150 | ₩79,150 | ₩79,150 | ₩79,150 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩79,581 | ₩79,581 | ₩79,581 | ₩79,581 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩79,526 | ₩79,526 | ₩79,526 | ₩79,526 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩79,152 | ₩79,152 | ₩79,130 | ₩79,130 | -0.03% | 200 |
|---|
| 2026.03.12 | ₩79,426 | ₩79,426 | ₩79,426 | ₩79,426 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩80,123 | ₩80,123 | ₩80,123 | ₩80,123 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩80,167 | ₩80,461 | ₩80,099 | ₩80,099 | -0.08% | 200 |
|---|
| 2026.03.09 | ₩80,061 | ₩80,061 | ₩80,061 | ₩80,061 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩79,520 | ₩79,520 | ₩79,520 | ₩79,520 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩79,940 | ₩80,203 | ₩79,940 | ₩80,203 | +0.33% | 200 |
|---|
| 2026.03.04 | ₩80,394 | ₩80,420 | ₩80,338 | ₩80,370 | -0.03% | 800 |
|---|
| 2026.03.03 | ₩79,955 | ₩79,955 | ₩79,955 | ₩79,955 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩80,526 | ₩80,526 | ₩80,526 | ₩80,526 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩80,194 | ₩80,286 | ₩80,194 | ₩80,286 | +0.11% | 200 |
|---|
| 2026.02.26 | ₩80,247 | ₩80,471 | ₩80,247 | ₩80,471 | +0.28% | 200 |
|---|
| 2026.02.25 | ₩81,021 | ₩81,155 | ₩80,998 | ₩80,998 | -0.03% | 1.7천 |
|---|
| 2026.02.24 | ₩80,594 | ₩80,594 | ₩80,594 | ₩80,594 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩80,073 | ₩80,073 | ₩80,073 | ₩80,073 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩80,434 | ₩80,494 | ₩80,434 | ₩80,494 | +0.07% | 500 |
|---|
| 2026.02.19 | ₩79,972 | ₩79,972 | ₩79,972 | ₩79,972 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩80,059 | ₩80,059 | ₩80,059 | ₩80,059 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩79,313 | ₩79,686 | ₩79,313 | ₩79,686 | +0.47% | 100 |
|---|
| 2026.02.13 | ₩79,621 | ₩79,621 | ₩79,621 | ₩79,621 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩79,860 | ₩79,860 | ₩79,733 | ₩79,733 | -0.16% | 100 |
|---|
| 2026.02.11 | ₩80,454 | ₩80,454 | ₩80,454 | ₩80,454 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩80,447 | ₩80,447 | ₩80,447 | ₩80,447 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩80,487 | ₩80,575 | ₩80,487 | ₩80,575 | +0.11% | 700 |
|---|
| 2026.02.06 | ₩79,419 | ₩80,068 | ₩79,419 | ₩80,068 | +0.82% | 800 |
|---|
| 2026.02.05 | ₩78,699 | ₩79,206 | ₩78,699 | ₩79,143 | +0.56% | 800 |
|---|
| 2026.02.04 | ₩79,827 | ₩79,827 | ₩79,446 | ₩79,446 | -0.48% | 500 |
|---|
| 2026.02.03 | ₩80,561 | ₩80,561 | ₩80,561 | ₩80,561 | 0.00% | 200 |
|---|
| 2026.02.02 | ₩81,315 | ₩81,341 | ₩81,115 | ₩81,115 | -0.25% | 1.1천 |
|---|
| 2026.01.30 | ₩81,315 | ₩81,315 | ₩80,874 | ₩80,874 | -0.54% | 300 |
|---|
| 2026.01.29 | ₩81,402 | ₩81,402 | ₩81,402 | ₩81,402 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩81,594 | ₩81,594 | ₩81,594 | ₩81,594 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩81,219 | ₩81,522 | ₩81,219 | ₩81,522 | +0.37% | 500 |
|---|
| 2026.01.26 | ₩80,994 | ₩80,994 | ₩80,848 | ₩80,848 | -0.18% | 500 |
|---|
| 2026.01.23 | ₩80,757 | ₩80,757 | ₩80,757 | ₩80,757 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩80,727 | ₩80,727 | ₩80,571 | ₩80,571 | -0.19% | 200 |
|---|
| 2026.01.21 | ₩80,338 | ₩80,338 | ₩80,338 | ₩80,338 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩80,300 | ₩80,300 | ₩79,965 | ₩79,965 | -0.42% | 400 |
|---|
| 2026.01.16 | ₩80,952 | ₩80,952 | ₩80,952 | ₩80,952 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩81,288 | ₩81,288 | ₩80,928 | ₩80,988 | -0.37% | 200 |
|---|
| 2026.01.14 | ₩80,888 | ₩80,888 | ₩80,801 | ₩80,801 | -0.11% | 100 |
|---|
| 2026.01.13 | ₩81,155 | ₩81,259 | ₩81,155 | ₩81,259 | +0.13% | 200 |
|---|
| 2026.01.12 | ₩80,621 | ₩81,255 | ₩80,621 | ₩81,255 | +0.79% | 1.6천 |
|---|
| 2026.01.09 | ₩81,008 | ₩81,048 | ₩81,008 | ₩81,021 | +0.02% | 1천 |
|---|
| 2026.01.08 | ₩80,447 | ₩80,447 | ₩80,447 | ₩80,447 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩80,874 | ₩80,874 | ₩80,781 | ₩80,781 | -0.12% | 300 |
|---|
| 2026.01.06 | ₩80,487 | ₩80,727 | ₩80,487 | ₩80,727 | +0.30% | 1.6천 |
|---|
| 2026.01.05 | ₩80,420 | ₩80,420 | ₩80,420 | ₩80,420 | 0.00% | 200 |
|---|
| 2026.01.02 | ₩80,113 | ₩80,234 | ₩80,113 | ₩80,120 | +0.01% | 400 |
|---|
| 2025.12.31 | ₩80,348 | ₩80,348 | ₩80,143 | ₩80,143 | -0.26% | 200 |
|---|
| 2025.12.30 | ₩80,627 | ₩80,714 | ₩80,531 | ₩80,531 | -0.12% | 1.3천 |
|---|
| 2025.12.29 | ₩80,621 | ₩80,647 | ₩80,394 | ₩80,594 | -0.03% | 3.8천 |
|---|
| 2025.12.26 | ₩80,894 | ₩80,894 | ₩80,894 | ₩80,894 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩80,918 | ₩80,946 | ₩80,918 | ₩80,946 | +0.03% | 500 |
|---|
| 2025.12.23 | ₩80,761 | ₩80,761 | ₩80,761 | ₩80,761 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩80,541 | ₩80,541 | ₩80,541 | ₩80,541 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩80,270 | ₩80,270 | ₩80,270 | ₩80,270 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩79,638 | ₩79,638 | ₩79,638 | ₩79,638 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩79,606 | ₩79,606 | ₩79,039 | ₩79,039 | -0.71% | 200 |
|---|
| 2025.12.16 | ₩79,840 | ₩79,840 | ₩79,840 | ₩79,840 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩80,007 | ₩80,113 | ₩79,840 | ₩79,840 | -0.21% | 700 |
|---|
| 2025.12.12 | ₩80,113 | ₩80,127 | ₩80,113 | ₩80,115 | +0.00% | 200 |
|---|
| 2025.12.11 | ₩81,165 | ₩81,165 | ₩81,165 | ₩81,165 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩81,260 | ₩81,260 | ₩81,260 | ₩81,260 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩81,048 | ₩81,085 | ₩81,048 | ₩81,081 | +0.04% | 1.2천 |
|---|
| 2025.12.08 | ₩80,836 | ₩80,937 | ₩80,836 | ₩80,937 | +0.13% | 100 |
|---|
| 2025.12.05 | ₩80,965 | ₩80,965 | ₩80,965 | ₩80,965 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩80,888 | ₩80,888 | ₩80,745 | ₩80,745 | -0.18% | 500 |
|---|
| 2025.12.03 | ₩80,674 | ₩80,674 | ₩80,674 | ₩80,674 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩80,753 | ₩80,753 | ₩80,714 | ₩80,714 | -0.05% | 200 |
|---|
| 2025.12.01 | ₩80,647 | ₩80,647 | ₩80,535 | ₩80,535 | -0.14% | 200 |
|---|
| 2025.11.28 | ₩80,726 | ₩80,746 | ₩80,726 | ₩80,746 | +0.02% | 200 |
|---|
| 2025.11.26 | ₩80,461 | ₩80,461 | ₩80,461 | ₩80,461 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩80,027 | ₩80,027 | ₩80,027 | ₩80,027 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩79,634 | ₩79,684 | ₩79,588 | ₩79,684 | +0.06% | 300 |
|---|
| 2025.11.21 | ₩78,939 | ₩78,939 | ₩78,679 | ₩78,679 | -0.33% | 300 |
|---|
| 2025.11.20 | ₩80,073 | ₩80,073 | ₩78,388 | ₩78,388 | -2.11% | 900 |
|---|
| 2025.11.19 | ₩79,329 | ₩79,329 | ₩79,239 | ₩79,239 | -0.11% | 200 |
|---|
| 2025.11.18 | ₩78,992 | ₩79,059 | ₩78,979 | ₩79,059 | +0.08% | 1.2천 |
|---|
| 2025.11.17 | ₩79,534 | ₩79,534 | ₩79,534 | ₩79,534 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩79,967 | ₩80,314 | ₩79,864 | ₩79,864 | -0.13% | 1.2천 |
|---|
| 2025.11.13 | ₩79,704 | ₩79,893 | ₩79,704 | ₩79,893 | +0.24% | 300 |
|---|
| 2025.11.12 | ₩81,101 | ₩81,208 | ₩81,047 | ₩81,047 | -0.07% | 1.4천 |
|---|
| 2025.11.11 | ₩81,140 | ₩81,140 | ₩81,140 | ₩81,140 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩81,301 | ₩81,395 | ₩80,914 | ₩81,395 | +0.11% | 1.5천 |
|---|
| 2025.11.07 | ₩80,202 | ₩80,202 | ₩80,202 | ₩80,202 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩80,741 | ₩80,741 | ₩80,278 | ₩80,278 | -0.57% | 600 |
|---|
| 2025.11.05 | ₩81,001 | ₩81,001 | ₩81,001 | ₩81,001 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩81,034 | ₩81,289 | ₩80,434 | ₩80,666 | -0.45% | 1천 |
|---|
| 2025.11.03 | ₩81,675 | ₩81,709 | ₩81,675 | ₩81,709 | +0.04% | 600 |
|---|
| 2025.10.31 | ₩81,735 | ₩81,735 | ₩81,382 | ₩81,494 | -0.30% | 600 |
|---|
| 2025.10.30 | ₩81,195 | ₩81,488 | ₩81,155 | ₩81,155 | -0.05% | 800 |
|---|
| 2025.10.29 | ₩81,622 | ₩81,749 | ₩81,622 | ₩81,749 | +0.16% | 300 |
|---|
| 2025.10.28 | ₩81,149 | ₩81,395 | ₩81,149 | ₩81,395 | +0.30% | 500 |
|---|
| 2025.10.27 | ₩80,968 | ₩81,268 | ₩80,968 | ₩81,223 | +0.31% | 1.8만 |
|---|
| 2025.10.24 | ₩80,300 | ₩80,622 | ₩80,224 | ₩80,622 | +0.40% | 4.8천 |
|---|
| 2025.10.23 | ₩79,457 | ₩79,457 | ₩79,457 | ₩79,457 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩78,979 | ₩78,979 | ₩78,979 | ₩78,979 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩79,633 | ₩79,633 | ₩79,633 | ₩79,633 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩79,633 | ₩79,648 | ₩79,633 | ₩79,648 | +0.02% | 400 |
|---|
| 2025.10.17 | ₩79,082 | ₩79,082 | ₩79,082 | ₩79,082 | 0.00% | 400 |
|---|
| 2025.10.16 | ₩78,915 | ₩78,915 | ₩78,915 | ₩78,915 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩79,035 | ₩79,035 | ₩79,035 | ₩79,035 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩78,524 | ₩78,524 | ₩78,524 | ₩78,524 | 0.00% | 200 |
|---|
| 2025.10.13 | ₩78,883 | ₩78,883 | ₩78,883 | ₩78,883 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩78,533 | ₩78,533 | ₩77,819 | ₩77,819 | -0.91% | 500 |
|---|