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 | ₩91,147 | ₩91,254 | ₩91,103 | ₩91,170 | +0.02% | 2.8천 |
| 2026.10.08 | ₩91,468 | ₩91,468 | ₩90,894 | ₩90,926 | -0.59% | 500 |
| 2026.10.07 | ₩91,695 | ₩91,695 | ₩91,695 | ₩91,695 | 0.00% | 100 |
| 2026.10.06 | ₩91,721 | ₩91,721 | ₩91,721 | ₩91,721 | 0.00% | 100 |
| 2026.10.05 | ₩91,474 | ₩91,474 | ₩91,474 | ₩91,474 | 0.00% | 100 |
| 2026.10.02 | ₩89,872 | ₩89,872 | ₩89,872 | ₩89,872 | 0.00% | 100 |
| 2026.10.01 | ₩89,245 | ₩89,245 | ₩89,245 | ₩89,245 | 0.00% | 100 |
| 2026.09.30 | ₩90,239 | ₩90,453 | ₩90,125 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,125 |
| -0.13% |
| 2.5천 |
| 2026.09.29 | ₩90,026 | ₩90,026 | ₩89,830 | ₩89,830 | -0.22% | 300 |
|---|
| 2026.09.28 | ₩89,739 | ₩89,739 | ₩89,739 | ₩89,739 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩90,607 | ₩90,607 | ₩90,607 | ₩90,607 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩90,039 | ₩90,426 | ₩89,852 | ₩90,426 | +0.43% | 1.2천 |
|---|
| 2026.09.23 | ₩90,320 | ₩90,320 | ₩90,174 | ₩90,174 | -0.16% | 1.3천 |
|---|
| 2026.09.22 | ₩90,573 | ₩90,667 | ₩90,573 | ₩90,667 | +0.10% | 100 |
|---|
| 2026.09.21 | ₩90,012 | ₩90,279 | ₩90,012 | ₩90,246 | +0.26% | 1천 |
|---|
| 2026.09.18 | ₩88,938 | ₩88,938 | ₩88,938 | ₩88,938 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩88,616 | ₩88,616 | ₩88,616 | ₩88,616 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩87,769 | ₩87,769 | ₩87,535 | ₩87,535 | -0.27% | 300 |
|---|
| 2026.09.15 | ₩87,559 | ₩87,559 | ₩87,559 | ₩87,559 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩87,649 | ₩87,932 | ₩87,649 | ₩87,932 | +0.32% | 300 |
|---|
| 2026.09.11 | ₩88,651 | ₩88,651 | ₩88,565 | ₩88,565 | -0.10% | 600 |
|---|
| 2026.09.10 | ₩88,290 | ₩88,290 | ₩88,203 | ₩88,203 | -0.10% | 100 |
|---|
| 2026.09.09 | ₩88,624 | ₩88,771 | ₩88,624 | ₩88,771 | +0.17% | 200 |
|---|
| 2026.09.08 | ₩88,826 | ₩88,826 | ₩88,826 | ₩88,826 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩88,671 | ₩88,671 | ₩88,671 | ₩88,671 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩88,557 | ₩88,557 | ₩88,557 | ₩88,557 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩87,756 | ₩87,756 | ₩87,756 | ₩87,756 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩87,422 | ₩87,639 | ₩87,329 | ₩87,639 | +0.25% | 1.1만 |
|---|
| 2026.08.31 | ₩88,117 | ₩88,130 | ₩87,449 | ₩87,449 | -0.76% | 4.1만 |
|---|
| 2026.08.28 | ₩88,321 | ₩88,321 | ₩88,321 | ₩88,321 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩88,720 | ₩88,720 | ₩88,720 | ₩88,720 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩88,103 | ₩88,103 | ₩88,103 | ₩88,103 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩87,935 | ₩87,935 | ₩87,935 | ₩87,935 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩87,769 | ₩87,769 | ₩87,683 | ₩87,683 | -0.10% | 1.8천 |
|---|
| 2026.08.21 | ₩88,330 | ₩88,330 | ₩88,257 | ₩88,257 | -0.08% | 800 |
|---|
| 2026.08.20 | ₩88,177 | ₩88,177 | ₩88,177 | ₩88,177 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩88,239 | ₩88,239 | ₩88,239 | ₩88,239 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩88,304 | ₩88,304 | ₩88,304 | ₩88,304 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩89,376 | ₩89,376 | ₩89,376 | ₩89,376 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩89,286 | ₩89,286 | ₩89,286 | ₩89,286 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩89,265 | ₩89,478 | ₩89,238 | ₩89,478 | +0.24% | 1.1천 |
|---|
| 2026.08.12 | ₩88,648 | ₩88,648 | ₩88,648 | ₩88,648 | 0.00% | 1.1천 |
|---|
| 2026.08.11 | ₩88,611 | ₩88,611 | ₩88,354 | ₩88,354 | -0.29% | 300 |
|---|
| 2026.08.10 | ₩88,918 | ₩88,918 | ₩88,564 | ₩88,564 | -0.40% | 2.5천 |
|---|
| 2026.08.07 | ₩88,891 | ₩89,078 | ₩88,891 | ₩88,914 | +0.03% | 2.7천 |
|---|
| 2026.08.06 | ₩88,446 | ₩88,446 | ₩88,446 | ₩88,446 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩88,432 | ₩88,432 | ₩88,432 | ₩88,432 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩88,781 | ₩88,781 | ₩88,781 | ₩88,781 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩87,215 | ₩87,215 | ₩87,215 | ₩87,215 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩86,448 | ₩86,568 | ₩86,448 | ₩86,481 | +0.04% | 1천 |
|---|
| 2026.07.30 | ₩85,887 | ₩85,980 | ₩85,834 | ₩85,912 | +0.03% | 300 |
|---|
| 2026.07.29 | ₩84,438 | ₩84,438 | ₩84,438 | ₩84,438 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩85,433 | ₩85,433 | ₩85,301 | ₩85,301 | -0.15% | 200 |
|---|
| 2026.07.27 | ₩86,074 | ₩86,074 | ₩85,513 | ₩85,764 | -0.36% | 1.1천 |
|---|
| 2026.07.24 | ₩86,261 | ₩86,461 | ₩85,887 | ₩86,024 | -0.27% | 2천 |
|---|
| 2026.07.23 | ₩86,728 | ₩86,728 | ₩86,274 | ₩86,474 | -0.29% | 1.6천 |
|---|
| 2026.07.22 | ₩87,342 | ₩87,342 | ₩87,342 | ₩87,342 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩87,302 | ₩87,663 | ₩87,249 | ₩87,589 | +0.33% | 700 |
|---|
| 2026.07.20 | ₩86,683 | ₩86,683 | ₩86,683 | ₩86,683 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩86,755 | ₩86,755 | ₩86,641 | ₩86,641 | -0.13% | 1천 |
|---|
| 2026.07.16 | ₩86,862 | ₩86,988 | ₩86,862 | ₩86,988 | +0.15% | 100 |
|---|
| 2026.07.15 | ₩87,847 | ₩87,847 | ₩87,847 | ₩87,847 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩87,636 | ₩88,097 | ₩87,636 | ₩88,097 | +0.53% | 200 |
|---|
| 2026.07.13 | ₩87,526 | ₩87,526 | ₩87,526 | ₩87,526 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩88,050 | ₩88,397 | ₩88,050 | ₩88,397 | +0.39% | 300 |
|---|
| 2026.07.09 | ₩88,222 | ₩88,222 | ₩88,222 | ₩88,222 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩87,275 | ₩87,513 | ₩87,062 | ₩87,513 | +0.27% | 400 |
|---|
| 2026.07.07 | ₩87,296 | ₩87,296 | ₩87,296 | ₩87,296 | 0.00% | 2.5만 |
|---|
| 2026.07.06 | ₩88,050 | ₩88,050 | ₩88,028 | ₩88,028 | -0.02% | 200 |
|---|
| 2026.07.02 | ₩87,409 | ₩87,506 | ₩87,409 | ₩87,506 | +0.11% | 100 |
|---|
| 2026.07.01 | ₩88,337 | ₩88,337 | ₩88,337 | ₩88,337 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩88,931 | ₩89,251 | ₩88,898 | ₩89,238 | +0.35% | 500 |
|---|
| 2026.06.29 | ₩87,743 | ₩88,098 | ₩86,768 | ₩88,098 | +0.40% | 500 |
|---|
| 2026.06.26 | ₩87,382 | ₩87,382 | ₩87,294 | ₩87,294 | -0.10% | 200 |
|---|
| 2026.06.25 | ₩87,142 | ₩87,482 | ₩87,142 | ₩87,454 | +0.36% | 5.4천 |
|---|
| 2026.06.24 | ₩87,249 | ₩87,249 | ₩86,822 | ₩87,125 | -0.14% | 300 |
|---|
| 2026.06.23 | ₩87,325 | ₩87,325 | ₩87,325 | ₩87,325 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩88,530 | ₩88,579 | ₩88,504 | ₩88,579 | +0.05% | 5.5천 |
|---|
| 2026.06.18 | ₩88,852 | ₩88,852 | ₩88,852 | ₩88,852 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩87,484 | ₩87,484 | ₩87,484 | ₩87,484 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩88,544 | ₩88,544 | ₩88,031 | ₩88,031 | -0.58% | 300 |
|---|
| 2026.06.15 | ₩88,677 | ₩88,859 | ₩88,651 | ₩88,859 | +0.20% | 1천 |
|---|
| 2026.06.12 | ₩87,668 | ₩87,668 | ₩87,668 | ₩87,668 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩87,329 | ₩87,408 | ₩87,329 | ₩87,408 | +0.09% | 500 |
|---|
| 2026.06.10 | ₩86,170 | ₩86,170 | ₩86,170 | ₩86,170 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩87,409 | ₩87,409 | ₩86,595 | ₩86,764 | -0.74% | 900 |
|---|
| 2026.06.08 | ₩87,049 | ₩87,169 | ₩86,972 | ₩86,972 | -0.09% | 800 |
|---|
| 2026.06.05 | ₩88,143 | ₩88,197 | ₩86,532 | ₩86,532 | -1.83% | 1천 |
|---|
| 2026.06.04 | ₩88,597 | ₩89,118 | ₩88,524 | ₩88,763 | +0.19% | 4천 |
|---|
| 2026.06.03 | ₩89,478 | ₩89,478 | ₩89,267 | ₩89,267 | -0.24% | 200 |
|---|
| 2026.06.02 | ₩89,498 | ₩89,498 | ₩89,498 | ₩89,498 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩89,639 | ₩89,639 | ₩89,358 | ₩89,358 | -0.31% | 200 |
|---|
| 2026.05.29 | ₩88,918 | ₩88,918 | ₩88,918 | ₩88,918 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩88,370 | ₩88,671 | ₩88,370 | ₩88,671 | +0.34% | 100 |
|---|
| 2026.05.27 | ₩88,250 | ₩88,258 | ₩88,063 | ₩88,258 | +0.01% | 900 |
|---|
| 2026.05.26 | ₩87,916 | ₩88,193 | ₩87,916 | ₩88,193 | +0.31% | 100 |
|---|
| 2026.05.22 | ₩87,422 | ₩87,422 | ₩87,278 | ₩87,278 | -0.16% | 900 |
|---|
| 2026.05.21 | ₩86,822 | ₩87,125 | ₩86,822 | ₩87,125 | +0.35% | 200 |
|---|
| 2026.05.20 | ₩86,858 | ₩86,858 | ₩86,858 | ₩86,858 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩86,047 | ₩86,047 | ₩85,879 | ₩85,879 | -0.20% | 200 |
|---|
| 2026.05.18 | ₩86,127 | ₩86,127 | ₩86,069 | ₩86,069 | -0.07% | 600 |
|---|
| 2026.05.15 | ₩86,555 | ₩86,661 | ₩86,368 | ₩86,368 | -0.22% | 600 |
|---|
| 2026.05.14 | ₩86,959 | ₩86,959 | ₩86,959 | ₩86,959 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩86,836 | ₩86,836 | ₩86,836 | ₩86,836 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩86,454 | ₩86,454 | ₩86,454 | ₩86,454 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩86,501 | ₩86,701 | ₩86,501 | ₩86,561 | +0.07% | 1.1천 |
|---|
| 2026.05.08 | ₩86,541 | ₩86,555 | ₩86,494 | ₩86,494 | -0.05% | 300 |
|---|
| 2026.05.07 | ₩86,321 | ₩86,321 | ₩86,321 | ₩86,321 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩86,552 | ₩86,552 | ₩86,552 | ₩86,552 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩85,827 | ₩85,827 | ₩85,827 | ₩85,827 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩85,233 | ₩85,233 | ₩85,233 | ₩85,233 | 0.00% | 500 |
|---|
| 2026.05.01 | ₩85,280 | ₩85,280 | ₩85,280 | ₩85,280 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩84,832 | ₩84,956 | ₩84,832 | ₩84,956 | +0.15% | 200 |
|---|
| 2026.04.29 | ₩84,619 | ₩84,619 | ₩84,494 | ₩84,494 | -0.15% | 300 |
|---|
| 2026.04.28 | ₩84,545 | ₩84,545 | ₩84,545 | ₩84,545 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩85,019 | ₩85,019 | ₩85,019 | ₩85,019 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩84,974 | ₩84,974 | ₩84,974 | ₩84,974 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩83,834 | ₩83,834 | ₩83,834 | ₩83,834 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩84,344 | ₩84,344 | ₩84,344 | ₩84,344 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩83,515 | ₩83,515 | ₩83,515 | ₩83,515 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩83,770 | ₩83,770 | ₩83,770 | ₩83,770 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩84,125 | ₩84,712 | ₩84,095 | ₩84,095 | -0.03% | 1만 |
|---|
| 2026.04.16 | ₩83,325 | ₩83,325 | ₩83,325 | ₩83,325 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩83,129 | ₩83,129 | ₩83,129 | ₩83,129 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩81,601 | ₩82,313 | ₩81,601 | ₩82,313 | +0.87% | 200 |
|---|
| 2026.04.13 | ₩80,947 | ₩81,268 | ₩80,947 | ₩81,268 | +0.40% | 300 |
|---|
| 2026.04.10 | ₩80,756 | ₩80,756 | ₩80,756 | ₩80,756 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩80,620 | ₩80,620 | ₩80,620 | ₩80,620 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩79,993 | ₩80,199 | ₩79,993 | ₩80,141 | +0.19% | 800 |
|---|
| 2026.04.07 | ₩78,919 | ₩78,919 | ₩78,919 | ₩78,919 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩78,870 | ₩78,870 | ₩78,870 | ₩78,870 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩78,584 | ₩78,831 | ₩78,584 | ₩78,831 | +0.31% | 1.4천 |
|---|
| 2026.04.01 | ₩78,700 | ₩78,700 | ₩78,700 | ₩78,700 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩77,943 | ₩78,086 | ₩77,916 | ₩78,086 | +0.18% | 500 |
|---|
| 2026.03.30 | ₩76,628 | ₩76,628 | ₩76,628 | ₩76,628 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩76,955 | ₩77,093 | ₩76,955 | ₩77,093 | +0.18% | 200 |
|---|
| 2026.03.26 | ₩77,684 | ₩77,684 | ₩77,684 | ₩77,684 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩78,697 | ₩78,697 | ₩78,697 | ₩78,697 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩78,378 | ₩78,378 | ₩78,378 | ₩78,378 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩78,884 | ₩78,884 | ₩78,675 | ₩78,675 | -0.27% | 200 |
|---|
| 2026.03.20 | ₩78,233 | ₩78,233 | ₩78,233 | ₩78,233 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩78,995 | ₩78,995 | ₩78,995 | ₩78,995 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩79,169 | ₩79,169 | ₩79,169 | ₩79,169 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩79,600 | ₩79,600 | ₩79,600 | ₩79,600 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩79,545 | ₩79,545 | ₩79,545 | ₩79,545 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩79,171 | ₩79,171 | ₩79,149 | ₩79,149 | -0.03% | 200 |
|---|
| 2026.03.12 | ₩79,445 | ₩79,445 | ₩79,445 | ₩79,445 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩80,142 | ₩80,142 | ₩80,142 | ₩80,142 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩80,186 | ₩80,480 | ₩80,118 | ₩80,118 | -0.08% | 200 |
|---|
| 2026.03.09 | ₩80,081 | ₩80,081 | ₩80,081 | ₩80,081 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩79,539 | ₩79,539 | ₩79,539 | ₩79,539 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩79,959 | ₩80,222 | ₩79,959 | ₩80,222 | +0.33% | 200 |
|---|
| 2026.03.04 | ₩80,413 | ₩80,440 | ₩80,357 | ₩80,389 | -0.03% | 800 |
|---|
| 2026.03.03 | ₩79,974 | ₩79,974 | ₩79,974 | ₩79,974 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩80,545 | ₩80,545 | ₩80,545 | ₩80,545 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩80,213 | ₩80,305 | ₩80,213 | ₩80,305 | +0.11% | 200 |
|---|
| 2026.02.26 | ₩80,266 | ₩80,491 | ₩80,266 | ₩80,491 | +0.28% | 200 |
|---|
| 2026.02.25 | ₩81,041 | ₩81,174 | ₩81,018 | ₩81,018 | -0.03% | 1.7천 |
|---|
| 2026.02.24 | ₩80,613 | ₩80,613 | ₩80,613 | ₩80,613 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩80,093 | ₩80,093 | ₩80,093 | ₩80,093 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩80,453 | ₩80,513 | ₩80,453 | ₩80,513 | +0.07% | 500 |
|---|
| 2026.02.19 | ₩79,991 | ₩79,991 | ₩79,991 | ₩79,991 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩80,078 | ₩80,078 | ₩80,078 | ₩80,078 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩79,332 | ₩79,705 | ₩79,332 | ₩79,705 | +0.47% | 100 |
|---|
| 2026.02.13 | ₩79,640 | ₩79,640 | ₩79,640 | ₩79,640 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩79,879 | ₩79,879 | ₩79,752 | ₩79,752 | -0.16% | 100 |
|---|
| 2026.02.11 | ₩80,473 | ₩80,473 | ₩80,473 | ₩80,473 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩80,466 | ₩80,466 | ₩80,466 | ₩80,466 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩80,507 | ₩80,595 | ₩80,507 | ₩80,595 | +0.11% | 700 |
|---|
| 2026.02.06 | ₩79,438 | ₩80,087 | ₩79,438 | ₩80,087 | +0.82% | 800 |
|---|
| 2026.02.05 | ₩78,717 | ₩79,225 | ₩78,717 | ₩79,162 | +0.56% | 800 |
|---|
| 2026.02.04 | ₩79,846 | ₩79,846 | ₩79,465 | ₩79,465 | -0.48% | 500 |
|---|
| 2026.02.03 | ₩80,580 | ₩80,580 | ₩80,580 | ₩80,580 | 0.00% | 200 |
|---|
| 2026.02.02 | ₩81,334 | ₩81,361 | ₩81,134 | ₩81,134 | -0.25% | 1.1천 |
|---|
| 2026.01.30 | ₩81,334 | ₩81,334 | ₩80,894 | ₩80,894 | -0.54% | 300 |
|---|
| 2026.01.29 | ₩81,421 | ₩81,421 | ₩81,421 | ₩81,421 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩81,613 | ₩81,613 | ₩81,613 | ₩81,613 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩81,238 | ₩81,541 | ₩81,238 | ₩81,541 | +0.37% | 500 |
|---|
| 2026.01.26 | ₩81,014 | ₩81,014 | ₩80,867 | ₩80,867 | -0.18% | 500 |
|---|
| 2026.01.23 | ₩80,776 | ₩80,776 | ₩80,776 | ₩80,776 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩80,747 | ₩80,747 | ₩80,591 | ₩80,591 | -0.19% | 200 |
|---|
| 2026.01.21 | ₩80,357 | ₩80,357 | ₩80,357 | ₩80,357 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩80,320 | ₩80,320 | ₩79,985 | ₩79,985 | -0.42% | 400 |
|---|
| 2026.01.16 | ₩80,971 | ₩80,971 | ₩80,971 | ₩80,971 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩81,308 | ₩81,308 | ₩80,947 | ₩81,007 | -0.37% | 200 |
|---|
| 2026.01.14 | ₩80,907 | ₩80,907 | ₩80,820 | ₩80,820 | -0.11% | 100 |
|---|
| 2026.01.13 | ₩81,174 | ₩81,278 | ₩81,174 | ₩81,278 | +0.13% | 200 |
|---|
| 2026.01.12 | ₩80,640 | ₩81,274 | ₩80,640 | ₩81,274 | +0.79% | 1.6천 |
|---|
| 2026.01.09 | ₩81,027 | ₩81,067 | ₩81,027 | ₩81,041 | +0.02% | 1천 |
|---|
| 2026.01.08 | ₩80,466 | ₩80,466 | ₩80,466 | ₩80,466 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩80,894 | ₩80,894 | ₩80,800 | ₩80,800 | -0.12% | 300 |
|---|
| 2026.01.06 | ₩80,507 | ₩80,747 | ₩80,507 | ₩80,747 | +0.30% | 1.6천 |
|---|
| 2026.01.05 | ₩80,440 | ₩80,440 | ₩80,440 | ₩80,440 | 0.00% | 200 |
|---|
| 2026.01.02 | ₩80,133 | ₩80,253 | ₩80,133 | ₩80,139 | +0.01% | 400 |
|---|
| 2025.12.31 | ₩80,368 | ₩80,368 | ₩80,162 | ₩80,162 | -0.26% | 200 |
|---|
| 2025.12.30 | ₩80,647 | ₩80,733 | ₩80,551 | ₩80,551 | -0.12% | 1.3천 |
|---|
| 2025.12.29 | ₩80,640 | ₩80,667 | ₩80,413 | ₩80,613 | -0.03% | 3.8천 |
|---|
| 2025.12.26 | ₩80,914 | ₩80,914 | ₩80,914 | ₩80,914 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩80,938 | ₩80,966 | ₩80,938 | ₩80,966 | +0.03% | 500 |
|---|
| 2025.12.23 | ₩80,780 | ₩80,780 | ₩80,780 | ₩80,780 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩80,560 | ₩80,560 | ₩80,560 | ₩80,560 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩80,289 | ₩80,289 | ₩80,289 | ₩80,289 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩79,657 | ₩79,657 | ₩79,657 | ₩79,657 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩79,625 | ₩79,625 | ₩79,058 | ₩79,058 | -0.71% | 200 |
|---|
| 2025.12.16 | ₩79,859 | ₩79,859 | ₩79,859 | ₩79,859 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩80,026 | ₩80,133 | ₩79,859 | ₩79,859 | -0.21% | 700 |
|---|
| 2025.12.12 | ₩80,133 | ₩80,146 | ₩80,133 | ₩80,134 | +0.00% | 200 |
|---|
| 2025.12.11 | ₩81,185 | ₩81,185 | ₩81,185 | ₩81,185 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩81,280 | ₩81,280 | ₩81,280 | ₩81,280 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩81,067 | ₩81,105 | ₩81,067 | ₩81,101 | +0.04% | 1.2천 |
|---|
| 2025.12.08 | ₩80,855 | ₩80,956 | ₩80,855 | ₩80,956 | +0.13% | 100 |
|---|
| 2025.12.05 | ₩80,984 | ₩80,984 | ₩80,984 | ₩80,984 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩80,907 | ₩80,907 | ₩80,764 | ₩80,764 | -0.18% | 500 |
|---|
| 2025.12.03 | ₩80,693 | ₩80,693 | ₩80,693 | ₩80,693 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩80,772 | ₩80,772 | ₩80,733 | ₩80,733 | -0.05% | 200 |
|---|
| 2025.12.01 | ₩80,667 | ₩80,667 | ₩80,555 | ₩80,555 | -0.14% | 200 |
|---|
| 2025.11.28 | ₩80,746 | ₩80,766 | ₩80,746 | ₩80,766 | +0.02% | 200 |
|---|
| 2025.11.26 | ₩80,480 | ₩80,480 | ₩80,480 | ₩80,480 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩80,046 | ₩80,046 | ₩80,046 | ₩80,046 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩79,653 | ₩79,703 | ₩79,607 | ₩79,703 | +0.06% | 300 |
|---|
| 2025.11.21 | ₩78,958 | ₩78,958 | ₩78,697 | ₩78,697 | -0.33% | 300 |
|---|
| 2025.11.20 | ₩80,093 | ₩80,093 | ₩78,406 | ₩78,406 | -2.11% | 900 |
|---|
| 2025.11.19 | ₩79,348 | ₩79,348 | ₩79,258 | ₩79,258 | -0.11% | 200 |
|---|
| 2025.11.18 | ₩79,011 | ₩79,078 | ₩78,998 | ₩79,078 | +0.08% | 1.2천 |
|---|
| 2025.11.17 | ₩79,553 | ₩79,553 | ₩79,553 | ₩79,553 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩79,986 | ₩80,333 | ₩79,883 | ₩79,883 | -0.13% | 1.2천 |
|---|
| 2025.11.13 | ₩79,723 | ₩79,912 | ₩79,723 | ₩79,912 | +0.24% | 300 |
|---|
| 2025.11.12 | ₩81,121 | ₩81,227 | ₩81,066 | ₩81,066 | -0.07% | 1.4천 |
|---|
| 2025.11.11 | ₩81,159 | ₩81,159 | ₩81,159 | ₩81,159 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩81,321 | ₩81,414 | ₩80,934 | ₩81,414 | +0.11% | 1.5천 |
|---|
| 2025.11.07 | ₩80,221 | ₩80,221 | ₩80,221 | ₩80,221 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩80,760 | ₩80,760 | ₩80,297 | ₩80,297 | -0.57% | 600 |
|---|
| 2025.11.05 | ₩81,021 | ₩81,021 | ₩81,021 | ₩81,021 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩81,054 | ₩81,309 | ₩80,453 | ₩80,685 | -0.45% | 1천 |
|---|
| 2025.11.03 | ₩81,695 | ₩81,728 | ₩81,695 | ₩81,728 | +0.04% | 600 |
|---|
| 2025.10.31 | ₩81,755 | ₩81,755 | ₩81,401 | ₩81,513 | -0.30% | 600 |
|---|
| 2025.10.30 | ₩81,214 | ₩81,508 | ₩81,174 | ₩81,174 | -0.05% | 800 |
|---|
| 2025.10.29 | ₩81,641 | ₩81,768 | ₩81,641 | ₩81,768 | +0.16% | 300 |
|---|
| 2025.10.28 | ₩81,169 | ₩81,414 | ₩81,169 | ₩81,414 | +0.30% | 500 |
|---|
| 2025.10.27 | ₩80,987 | ₩81,288 | ₩80,987 | ₩81,242 | +0.31% | 1.8만 |
|---|
| 2025.10.24 | ₩80,320 | ₩80,641 | ₩80,244 | ₩80,641 | +0.40% | 4.8천 |
|---|
| 2025.10.23 | ₩79,476 | ₩79,476 | ₩79,476 | ₩79,476 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩78,998 | ₩78,998 | ₩78,998 | ₩78,998 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩79,652 | ₩79,652 | ₩79,652 | ₩79,652 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩79,652 | ₩79,667 | ₩79,652 | ₩79,667 | +0.02% | 400 |
|---|
| 2025.10.17 | ₩79,101 | ₩79,101 | ₩79,101 | ₩79,101 | 0.00% | 400 |
|---|
| 2025.10.16 | ₩78,934 | ₩78,934 | ₩78,934 | ₩78,934 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩79,054 | ₩79,054 | ₩79,054 | ₩79,054 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩78,543 | ₩78,543 | ₩78,543 | ₩78,543 | 0.00% | 200 |
|---|
| 2025.10.13 | ₩78,902 | ₩78,902 | ₩78,902 | ₩78,902 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩78,552 | ₩78,552 | ₩77,838 | ₩77,838 | -0.91% | 500 |
|---|