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 | ₩91,132 | ₩91,239 | ₩91,088 | ₩91,155 | +0.02% | 2.8천 |
| 2026.10.08 | ₩91,453 | ₩91,453 | ₩90,879 | ₩90,911 | -0.59% | 500 |
| 2026.10.07 | ₩91,680 | ₩91,680 | ₩91,680 | ₩91,680 | 0.00% | 100 |
| 2026.10.06 | ₩91,706 | ₩91,706 | ₩91,706 | ₩91,706 | 0.00% | 100 |
| 2026.10.05 | ₩91,459 | ₩91,459 | ₩91,459 | ₩91,459 | 0.00% | 100 |
| 2026.10.02 | ₩89,857 | ₩89,857 | ₩89,857 | ₩89,857 | 0.00% | 100 |
| 2026.10.01 | ₩89,230 | ₩89,230 | ₩89,230 | ₩89,230 | 0.00% | 100 |
| 2026.09.30 | ₩90,225 | ₩90,438 | ₩90,110 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,110 |
| -0.13% |
| 2.5천 |
| 2026.09.29 | ₩90,011 | ₩90,011 | ₩89,815 | ₩89,815 | -0.22% | 300 |
|---|
| 2026.09.28 | ₩89,724 | ₩89,724 | ₩89,724 | ₩89,724 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩90,592 | ₩90,592 | ₩90,592 | ₩90,592 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩90,024 | ₩90,411 | ₩89,837 | ₩90,411 | +0.43% | 1.2천 |
|---|
| 2026.09.23 | ₩90,305 | ₩90,305 | ₩90,159 | ₩90,159 | -0.16% | 1.3천 |
|---|
| 2026.09.22 | ₩90,558 | ₩90,652 | ₩90,558 | ₩90,652 | +0.10% | 100 |
|---|
| 2026.09.21 | ₩89,998 | ₩90,265 | ₩89,998 | ₩90,231 | +0.26% | 1천 |
|---|
| 2026.09.18 | ₩88,923 | ₩88,923 | ₩88,923 | ₩88,923 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩88,601 | ₩88,601 | ₩88,601 | ₩88,601 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩87,755 | ₩87,755 | ₩87,520 | ₩87,520 | -0.27% | 300 |
|---|
| 2026.09.15 | ₩87,544 | ₩87,544 | ₩87,544 | ₩87,544 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩87,635 | ₩87,918 | ₩87,635 | ₩87,918 | +0.32% | 300 |
|---|
| 2026.09.11 | ₩88,636 | ₩88,636 | ₩88,551 | ₩88,551 | -0.10% | 600 |
|---|
| 2026.09.10 | ₩88,276 | ₩88,276 | ₩88,189 | ₩88,189 | -0.10% | 100 |
|---|
| 2026.09.09 | ₩88,609 | ₩88,756 | ₩88,609 | ₩88,756 | +0.17% | 200 |
|---|
| 2026.09.08 | ₩88,811 | ₩88,811 | ₩88,811 | ₩88,811 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩88,656 | ₩88,656 | ₩88,656 | ₩88,656 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩88,543 | ₩88,543 | ₩88,543 | ₩88,543 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩87,742 | ₩87,742 | ₩87,742 | ₩87,742 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩87,408 | ₩87,624 | ₩87,315 | ₩87,624 | +0.25% | 1.1만 |
|---|
| 2026.08.31 | ₩88,102 | ₩88,115 | ₩87,435 | ₩87,435 | -0.76% | 4.1만 |
|---|
| 2026.08.28 | ₩88,306 | ₩88,306 | ₩88,306 | ₩88,306 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩88,705 | ₩88,705 | ₩88,705 | ₩88,705 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩88,089 | ₩88,089 | ₩88,089 | ₩88,089 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩87,921 | ₩87,921 | ₩87,921 | ₩87,921 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩87,755 | ₩87,755 | ₩87,668 | ₩87,668 | -0.10% | 1.8천 |
|---|
| 2026.08.21 | ₩88,316 | ₩88,316 | ₩88,242 | ₩88,242 | -0.08% | 800 |
|---|
| 2026.08.20 | ₩88,162 | ₩88,162 | ₩88,162 | ₩88,162 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩88,225 | ₩88,225 | ₩88,225 | ₩88,225 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩88,289 | ₩88,289 | ₩88,289 | ₩88,289 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩89,361 | ₩89,361 | ₩89,361 | ₩89,361 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩89,271 | ₩89,271 | ₩89,271 | ₩89,271 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩89,250 | ₩89,464 | ₩89,223 | ₩89,464 | +0.24% | 1.1천 |
|---|
| 2026.08.12 | ₩88,633 | ₩88,633 | ₩88,633 | ₩88,633 | 0.00% | 1.1천 |
|---|
| 2026.08.11 | ₩88,596 | ₩88,596 | ₩88,340 | ₩88,340 | -0.29% | 300 |
|---|
| 2026.08.10 | ₩88,903 | ₩88,903 | ₩88,549 | ₩88,549 | -0.40% | 2.5천 |
|---|
| 2026.08.07 | ₩88,876 | ₩89,063 | ₩88,876 | ₩88,899 | +0.03% | 2.7천 |
|---|
| 2026.08.06 | ₩88,432 | ₩88,432 | ₩88,432 | ₩88,432 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩88,417 | ₩88,417 | ₩88,417 | ₩88,417 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩88,767 | ₩88,767 | ₩88,767 | ₩88,767 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩87,201 | ₩87,201 | ₩87,201 | ₩87,201 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩86,433 | ₩86,554 | ₩86,433 | ₩86,467 | +0.04% | 1천 |
|---|
| 2026.07.30 | ₩85,873 | ₩85,966 | ₩85,819 | ₩85,898 | +0.03% | 300 |
|---|
| 2026.07.29 | ₩84,424 | ₩84,424 | ₩84,424 | ₩84,424 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩85,419 | ₩85,419 | ₩85,287 | ₩85,287 | -0.15% | 200 |
|---|
| 2026.07.27 | ₩86,060 | ₩86,060 | ₩85,499 | ₩85,750 | -0.36% | 1.1천 |
|---|
| 2026.07.24 | ₩86,247 | ₩86,447 | ₩85,873 | ₩86,010 | -0.27% | 2천 |
|---|
| 2026.07.23 | ₩86,714 | ₩86,714 | ₩86,260 | ₩86,460 | -0.29% | 1.6천 |
|---|
| 2026.07.22 | ₩87,328 | ₩87,328 | ₩87,328 | ₩87,328 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩87,288 | ₩87,648 | ₩87,234 | ₩87,575 | +0.33% | 700 |
|---|
| 2026.07.20 | ₩86,668 | ₩86,668 | ₩86,668 | ₩86,668 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩86,741 | ₩86,741 | ₩86,627 | ₩86,627 | -0.13% | 1천 |
|---|
| 2026.07.16 | ₩86,847 | ₩86,974 | ₩86,847 | ₩86,974 | +0.15% | 100 |
|---|
| 2026.07.15 | ₩87,832 | ₩87,832 | ₩87,832 | ₩87,832 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩87,622 | ₩88,082 | ₩87,622 | ₩88,082 | +0.53% | 200 |
|---|
| 2026.07.13 | ₩87,512 | ₩87,512 | ₩87,512 | ₩87,512 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩88,035 | ₩88,382 | ₩88,035 | ₩88,382 | +0.39% | 300 |
|---|
| 2026.07.09 | ₩88,208 | ₩88,208 | ₩88,208 | ₩88,208 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩87,261 | ₩87,499 | ₩87,048 | ₩87,499 | +0.27% | 400 |
|---|
| 2026.07.07 | ₩87,281 | ₩87,281 | ₩87,281 | ₩87,281 | 0.00% | 2.5만 |
|---|
| 2026.07.06 | ₩88,035 | ₩88,035 | ₩88,014 | ₩88,014 | -0.02% | 200 |
|---|
| 2026.07.02 | ₩87,395 | ₩87,492 | ₩87,395 | ₩87,492 | +0.11% | 100 |
|---|
| 2026.07.01 | ₩88,322 | ₩88,322 | ₩88,322 | ₩88,322 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩88,916 | ₩89,237 | ₩88,883 | ₩89,223 | +0.35% | 500 |
|---|
| 2026.06.29 | ₩87,728 | ₩88,083 | ₩86,754 | ₩88,083 | +0.40% | 500 |
|---|
| 2026.06.26 | ₩87,368 | ₩87,368 | ₩87,280 | ₩87,280 | -0.10% | 200 |
|---|
| 2026.06.25 | ₩87,128 | ₩87,468 | ₩87,128 | ₩87,440 | +0.36% | 5.4천 |
|---|
| 2026.06.24 | ₩87,234 | ₩87,234 | ₩86,807 | ₩87,110 | -0.14% | 300 |
|---|
| 2026.06.23 | ₩87,310 | ₩87,310 | ₩87,310 | ₩87,310 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩88,516 | ₩88,564 | ₩88,489 | ₩88,564 | +0.05% | 5.5천 |
|---|
| 2026.06.18 | ₩88,838 | ₩88,838 | ₩88,838 | ₩88,838 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩87,469 | ₩87,469 | ₩87,469 | ₩87,469 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩88,529 | ₩88,529 | ₩88,017 | ₩88,017 | -0.58% | 300 |
|---|
| 2026.06.15 | ₩88,663 | ₩88,844 | ₩88,636 | ₩88,844 | +0.20% | 1천 |
|---|
| 2026.06.12 | ₩87,654 | ₩87,654 | ₩87,654 | ₩87,654 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩87,315 | ₩87,393 | ₩87,315 | ₩87,393 | +0.09% | 500 |
|---|
| 2026.06.10 | ₩86,156 | ₩86,156 | ₩86,156 | ₩86,156 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩87,395 | ₩87,395 | ₩86,580 | ₩86,750 | -0.74% | 900 |
|---|
| 2026.06.08 | ₩87,034 | ₩87,154 | ₩86,958 | ₩86,958 | -0.09% | 800 |
|---|
| 2026.06.05 | ₩88,129 | ₩88,182 | ₩86,518 | ₩86,518 | -1.83% | 1천 |
|---|
| 2026.06.04 | ₩88,583 | ₩89,103 | ₩88,509 | ₩88,748 | +0.19% | 4천 |
|---|
| 2026.06.03 | ₩89,464 | ₩89,464 | ₩89,253 | ₩89,253 | -0.24% | 200 |
|---|
| 2026.06.02 | ₩89,484 | ₩89,484 | ₩89,484 | ₩89,484 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩89,624 | ₩89,624 | ₩89,344 | ₩89,344 | -0.31% | 200 |
|---|
| 2026.05.29 | ₩88,903 | ₩88,903 | ₩88,903 | ₩88,903 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩88,356 | ₩88,656 | ₩88,356 | ₩88,656 | +0.34% | 100 |
|---|
| 2026.05.27 | ₩88,236 | ₩88,244 | ₩88,049 | ₩88,244 | +0.01% | 900 |
|---|
| 2026.05.26 | ₩87,902 | ₩88,178 | ₩87,902 | ₩88,178 | +0.31% | 100 |
|---|
| 2026.05.22 | ₩87,408 | ₩87,408 | ₩87,264 | ₩87,264 | -0.16% | 900 |
|---|
| 2026.05.21 | ₩86,807 | ₩87,110 | ₩86,807 | ₩87,110 | +0.35% | 200 |
|---|
| 2026.05.20 | ₩86,843 | ₩86,843 | ₩86,843 | ₩86,843 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩86,033 | ₩86,033 | ₩85,865 | ₩85,865 | -0.20% | 200 |
|---|
| 2026.05.18 | ₩86,113 | ₩86,113 | ₩86,054 | ₩86,054 | -0.07% | 600 |
|---|
| 2026.05.15 | ₩86,540 | ₩86,647 | ₩86,353 | ₩86,353 | -0.22% | 600 |
|---|
| 2026.05.14 | ₩86,945 | ₩86,945 | ₩86,945 | ₩86,945 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩86,822 | ₩86,822 | ₩86,822 | ₩86,822 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩86,440 | ₩86,440 | ₩86,440 | ₩86,440 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩86,487 | ₩86,687 | ₩86,487 | ₩86,547 | +0.07% | 1.1천 |
|---|
| 2026.05.08 | ₩86,527 | ₩86,540 | ₩86,480 | ₩86,480 | -0.05% | 300 |
|---|
| 2026.05.07 | ₩86,307 | ₩86,307 | ₩86,307 | ₩86,307 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩86,538 | ₩86,538 | ₩86,538 | ₩86,538 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩85,813 | ₩85,813 | ₩85,813 | ₩85,813 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩85,219 | ₩85,219 | ₩85,219 | ₩85,219 | 0.00% | 500 |
|---|
| 2026.05.01 | ₩85,265 | ₩85,265 | ₩85,265 | ₩85,265 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩84,818 | ₩84,942 | ₩84,818 | ₩84,942 | +0.15% | 200 |
|---|
| 2026.04.29 | ₩84,605 | ₩84,605 | ₩84,481 | ₩84,481 | -0.15% | 300 |
|---|
| 2026.04.28 | ₩84,531 | ₩84,531 | ₩84,531 | ₩84,531 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩85,005 | ₩85,005 | ₩85,005 | ₩85,005 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩84,960 | ₩84,960 | ₩84,960 | ₩84,960 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩83,820 | ₩83,820 | ₩83,820 | ₩83,820 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩84,330 | ₩84,330 | ₩84,330 | ₩84,330 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩83,501 | ₩83,501 | ₩83,501 | ₩83,501 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩83,756 | ₩83,756 | ₩83,756 | ₩83,756 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩84,111 | ₩84,698 | ₩84,081 | ₩84,081 | -0.03% | 1만 |
|---|
| 2026.04.16 | ₩83,311 | ₩83,311 | ₩83,311 | ₩83,311 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩83,115 | ₩83,115 | ₩83,115 | ₩83,115 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩81,588 | ₩82,299 | ₩81,588 | ₩82,299 | +0.87% | 200 |
|---|
| 2026.04.13 | ₩80,934 | ₩81,254 | ₩80,934 | ₩81,254 | +0.40% | 300 |
|---|
| 2026.04.10 | ₩80,743 | ₩80,743 | ₩80,743 | ₩80,743 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩80,607 | ₩80,607 | ₩80,607 | ₩80,607 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩79,979 | ₩80,186 | ₩79,979 | ₩80,128 | +0.19% | 800 |
|---|
| 2026.04.07 | ₩78,906 | ₩78,906 | ₩78,906 | ₩78,906 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩78,857 | ₩78,857 | ₩78,857 | ₩78,857 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩78,571 | ₩78,818 | ₩78,571 | ₩78,818 | +0.31% | 1.4천 |
|---|
| 2026.04.01 | ₩78,687 | ₩78,687 | ₩78,687 | ₩78,687 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩77,930 | ₩78,073 | ₩77,904 | ₩78,073 | +0.18% | 500 |
|---|
| 2026.03.30 | ₩76,615 | ₩76,615 | ₩76,615 | ₩76,615 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩76,942 | ₩77,080 | ₩76,942 | ₩77,080 | +0.18% | 200 |
|---|
| 2026.03.26 | ₩77,671 | ₩77,671 | ₩77,671 | ₩77,671 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩78,685 | ₩78,685 | ₩78,685 | ₩78,685 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩78,365 | ₩78,365 | ₩78,365 | ₩78,365 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩78,871 | ₩78,871 | ₩78,662 | ₩78,662 | -0.27% | 200 |
|---|
| 2026.03.20 | ₩78,220 | ₩78,220 | ₩78,220 | ₩78,220 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩78,982 | ₩78,982 | ₩78,982 | ₩78,982 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩79,156 | ₩79,156 | ₩79,156 | ₩79,156 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩79,587 | ₩79,587 | ₩79,587 | ₩79,587 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩79,532 | ₩79,532 | ₩79,532 | ₩79,532 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩79,158 | ₩79,158 | ₩79,136 | ₩79,136 | -0.03% | 200 |
|---|
| 2026.03.12 | ₩79,432 | ₩79,432 | ₩79,432 | ₩79,432 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩80,129 | ₩80,129 | ₩80,129 | ₩80,129 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩80,173 | ₩80,467 | ₩80,105 | ₩80,105 | -0.08% | 200 |
|---|
| 2026.03.09 | ₩80,067 | ₩80,067 | ₩80,067 | ₩80,067 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩79,525 | ₩79,525 | ₩79,525 | ₩79,525 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩79,946 | ₩80,209 | ₩79,946 | ₩80,209 | +0.33% | 200 |
|---|
| 2026.03.04 | ₩80,400 | ₩80,427 | ₩80,344 | ₩80,376 | -0.03% | 800 |
|---|
| 2026.03.03 | ₩79,961 | ₩79,961 | ₩79,961 | ₩79,961 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩80,532 | ₩80,532 | ₩80,532 | ₩80,532 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩80,200 | ₩80,292 | ₩80,200 | ₩80,292 | +0.11% | 200 |
|---|
| 2026.02.26 | ₩80,253 | ₩80,477 | ₩80,253 | ₩80,477 | +0.28% | 200 |
|---|
| 2026.02.25 | ₩81,027 | ₩81,161 | ₩81,005 | ₩81,005 | -0.03% | 1.7천 |
|---|
| 2026.02.24 | ₩80,600 | ₩80,600 | ₩80,600 | ₩80,600 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩80,079 | ₩80,079 | ₩80,079 | ₩80,079 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩80,440 | ₩80,500 | ₩80,440 | ₩80,500 | +0.07% | 500 |
|---|
| 2026.02.19 | ₩79,978 | ₩79,978 | ₩79,978 | ₩79,978 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩80,065 | ₩80,065 | ₩80,065 | ₩80,065 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩79,319 | ₩79,692 | ₩79,319 | ₩79,692 | +0.47% | 100 |
|---|
| 2026.02.13 | ₩79,627 | ₩79,627 | ₩79,627 | ₩79,627 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩79,866 | ₩79,866 | ₩79,739 | ₩79,739 | -0.16% | 100 |
|---|
| 2026.02.11 | ₩80,460 | ₩80,460 | ₩80,460 | ₩80,460 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩80,453 | ₩80,453 | ₩80,453 | ₩80,453 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩80,493 | ₩80,581 | ₩80,493 | ₩80,581 | +0.11% | 700 |
|---|
| 2026.02.06 | ₩79,425 | ₩80,074 | ₩79,425 | ₩80,074 | +0.82% | 800 |
|---|
| 2026.02.05 | ₩78,705 | ₩79,212 | ₩78,705 | ₩79,149 | +0.56% | 800 |
|---|
| 2026.02.04 | ₩79,832 | ₩79,832 | ₩79,452 | ₩79,452 | -0.48% | 500 |
|---|
| 2026.02.03 | ₩80,567 | ₩80,567 | ₩80,567 | ₩80,567 | 0.00% | 200 |
|---|
| 2026.02.02 | ₩81,321 | ₩81,348 | ₩81,121 | ₩81,121 | -0.25% | 1.1천 |
|---|
| 2026.01.30 | ₩81,321 | ₩81,321 | ₩80,880 | ₩80,880 | -0.54% | 300 |
|---|
| 2026.01.29 | ₩81,408 | ₩81,408 | ₩81,408 | ₩81,408 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩81,600 | ₩81,600 | ₩81,600 | ₩81,600 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩81,225 | ₩81,528 | ₩81,225 | ₩81,528 | +0.37% | 500 |
|---|
| 2026.01.26 | ₩81,001 | ₩81,001 | ₩80,854 | ₩80,854 | -0.18% | 500 |
|---|
| 2026.01.23 | ₩80,763 | ₩80,763 | ₩80,763 | ₩80,763 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩80,734 | ₩80,734 | ₩80,577 | ₩80,577 | -0.19% | 200 |
|---|
| 2026.01.21 | ₩80,344 | ₩80,344 | ₩80,344 | ₩80,344 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩80,306 | ₩80,306 | ₩79,971 | ₩79,971 | -0.42% | 400 |
|---|
| 2026.01.16 | ₩80,958 | ₩80,958 | ₩80,958 | ₩80,958 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩81,294 | ₩81,294 | ₩80,934 | ₩80,994 | -0.37% | 200 |
|---|
| 2026.01.14 | ₩80,894 | ₩80,894 | ₩80,807 | ₩80,807 | -0.11% | 100 |
|---|
| 2026.01.13 | ₩81,161 | ₩81,265 | ₩81,161 | ₩81,265 | +0.13% | 200 |
|---|
| 2026.01.12 | ₩80,627 | ₩81,261 | ₩80,627 | ₩81,261 | +0.79% | 1.6천 |
|---|
| 2026.01.09 | ₩81,014 | ₩81,054 | ₩81,014 | ₩81,027 | +0.02% | 1천 |
|---|
| 2026.01.08 | ₩80,453 | ₩80,453 | ₩80,453 | ₩80,453 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩80,880 | ₩80,880 | ₩80,787 | ₩80,787 | -0.12% | 300 |
|---|
| 2026.01.06 | ₩80,493 | ₩80,734 | ₩80,493 | ₩80,734 | +0.30% | 1.6천 |
|---|
| 2026.01.05 | ₩80,427 | ₩80,427 | ₩80,427 | ₩80,427 | 0.00% | 200 |
|---|
| 2026.01.02 | ₩80,119 | ₩80,240 | ₩80,119 | ₩80,126 | +0.01% | 400 |
|---|
| 2025.12.31 | ₩80,354 | ₩80,354 | ₩80,149 | ₩80,149 | -0.26% | 200 |
|---|
| 2025.12.30 | ₩80,633 | ₩80,720 | ₩80,537 | ₩80,537 | -0.12% | 1.3천 |
|---|
| 2025.12.29 | ₩80,627 | ₩80,653 | ₩80,400 | ₩80,600 | -0.03% | 3.8천 |
|---|
| 2025.12.26 | ₩80,900 | ₩80,900 | ₩80,900 | ₩80,900 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩80,924 | ₩80,952 | ₩80,924 | ₩80,952 | +0.03% | 500 |
|---|
| 2025.12.23 | ₩80,767 | ₩80,767 | ₩80,767 | ₩80,767 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩80,547 | ₩80,547 | ₩80,547 | ₩80,547 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩80,276 | ₩80,276 | ₩80,276 | ₩80,276 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩79,644 | ₩79,644 | ₩79,644 | ₩79,644 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩79,612 | ₩79,612 | ₩79,045 | ₩79,045 | -0.71% | 200 |
|---|
| 2025.12.16 | ₩79,846 | ₩79,846 | ₩79,846 | ₩79,846 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩80,013 | ₩80,119 | ₩79,846 | ₩79,846 | -0.21% | 700 |
|---|
| 2025.12.12 | ₩80,119 | ₩80,133 | ₩80,119 | ₩80,121 | +0.00% | 200 |
|---|
| 2025.12.11 | ₩81,171 | ₩81,171 | ₩81,171 | ₩81,171 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩81,266 | ₩81,266 | ₩81,266 | ₩81,266 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩81,054 | ₩81,091 | ₩81,054 | ₩81,087 | +0.04% | 1.2천 |
|---|
| 2025.12.08 | ₩80,842 | ₩80,943 | ₩80,842 | ₩80,943 | +0.13% | 100 |
|---|
| 2025.12.05 | ₩80,971 | ₩80,971 | ₩80,971 | ₩80,971 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩80,894 | ₩80,894 | ₩80,751 | ₩80,751 | -0.18% | 500 |
|---|
| 2025.12.03 | ₩80,680 | ₩80,680 | ₩80,680 | ₩80,680 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩80,759 | ₩80,759 | ₩80,720 | ₩80,720 | -0.05% | 200 |
|---|
| 2025.12.01 | ₩80,653 | ₩80,653 | ₩80,541 | ₩80,541 | -0.14% | 200 |
|---|
| 2025.11.28 | ₩80,732 | ₩80,752 | ₩80,732 | ₩80,752 | +0.02% | 200 |
|---|
| 2025.11.26 | ₩80,467 | ₩80,467 | ₩80,467 | ₩80,467 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩80,033 | ₩80,033 | ₩80,033 | ₩80,033 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩79,640 | ₩79,690 | ₩79,594 | ₩79,690 | +0.06% | 300 |
|---|
| 2025.11.21 | ₩78,945 | ₩78,945 | ₩78,685 | ₩78,685 | -0.33% | 300 |
|---|
| 2025.11.20 | ₩80,079 | ₩80,079 | ₩78,393 | ₩78,393 | -2.11% | 900 |
|---|
| 2025.11.19 | ₩79,335 | ₩79,335 | ₩79,245 | ₩79,245 | -0.11% | 200 |
|---|
| 2025.11.18 | ₩78,998 | ₩79,065 | ₩78,985 | ₩79,065 | +0.08% | 1.2천 |
|---|
| 2025.11.17 | ₩79,540 | ₩79,540 | ₩79,540 | ₩79,540 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩79,973 | ₩80,320 | ₩79,870 | ₩79,870 | -0.13% | 1.2천 |
|---|
| 2025.11.13 | ₩79,710 | ₩79,899 | ₩79,710 | ₩79,899 | +0.24% | 300 |
|---|
| 2025.11.12 | ₩81,107 | ₩81,214 | ₩81,053 | ₩81,053 | -0.07% | 1.4천 |
|---|
| 2025.11.11 | ₩81,146 | ₩81,146 | ₩81,146 | ₩81,146 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩81,308 | ₩81,401 | ₩80,920 | ₩81,401 | +0.11% | 1.5천 |
|---|
| 2025.11.07 | ₩80,208 | ₩80,208 | ₩80,208 | ₩80,208 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩80,747 | ₩80,747 | ₩80,284 | ₩80,284 | -0.57% | 600 |
|---|
| 2025.11.05 | ₩81,007 | ₩81,007 | ₩81,007 | ₩81,007 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩81,041 | ₩81,296 | ₩80,440 | ₩80,672 | -0.45% | 1천 |
|---|
| 2025.11.03 | ₩81,681 | ₩81,715 | ₩81,681 | ₩81,715 | +0.04% | 600 |
|---|
| 2025.10.31 | ₩81,741 | ₩81,741 | ₩81,388 | ₩81,500 | -0.30% | 600 |
|---|
| 2025.10.30 | ₩81,201 | ₩81,494 | ₩81,161 | ₩81,161 | -0.05% | 800 |
|---|
| 2025.10.29 | ₩81,628 | ₩81,755 | ₩81,628 | ₩81,755 | +0.16% | 300 |
|---|
| 2025.10.28 | ₩81,155 | ₩81,401 | ₩81,155 | ₩81,401 | +0.30% | 500 |
|---|
| 2025.10.27 | ₩80,974 | ₩81,274 | ₩80,974 | ₩81,229 | +0.31% | 1.8만 |
|---|
| 2025.10.24 | ₩80,306 | ₩80,628 | ₩80,230 | ₩80,628 | +0.40% | 4.8천 |
|---|
| 2025.10.23 | ₩79,463 | ₩79,463 | ₩79,463 | ₩79,463 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩78,985 | ₩78,985 | ₩78,985 | ₩78,985 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩79,639 | ₩79,639 | ₩79,639 | ₩79,639 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩79,639 | ₩79,654 | ₩79,639 | ₩79,654 | +0.02% | 400 |
|---|
| 2025.10.17 | ₩79,088 | ₩79,088 | ₩79,088 | ₩79,088 | 0.00% | 400 |
|---|
| 2025.10.16 | ₩78,921 | ₩78,921 | ₩78,921 | ₩78,921 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩79,041 | ₩79,041 | ₩79,041 | ₩79,041 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩78,530 | ₩78,530 | ₩78,530 | ₩78,530 | 0.00% | 200 |
|---|
| 2025.10.13 | ₩78,889 | ₩78,889 | ₩78,889 | ₩78,889 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩78,539 | ₩78,539 | ₩77,825 | ₩77,825 | -0.91% | 500 |
|---|