시장 데이터를 불러오는 중
전체 종목
Invesco ESG NASDAQ 100 ETF 과거 주가
Invesco ESG NASDAQ 100 ETF · QQMG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco ESG NASDAQ 100 ETF · QQMG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩70,458 | ₩70,458 | ₩70,029 | ₩70,259 | -0.28% | 1.7만 |
| 2026.10.08 | ₩70,485 | ₩70,847 | ₩69,641 | ₩69,969 | -0.73% | 2.4만 |
| 2026.10.07 | ₩70,539 | ₩70,951 | ₩70,465 | ₩70,951 | +0.59% | 5만 |
| 2026.10.06 | ₩71,020 | ₩71,262 | ₩71,008 | ₩71,024 | +0.01% | 1.9만 |
| 2026.10.05 | ₩70,364 | ₩70,847 | ₩70,364 | ₩70,753 | +0.55% | 7.3천 |
| 2026.10.02 | ₩70,485 | ₩70,653 | ₩70,177 | ₩70,247 | -0.34% | 8.7천 |
| 2026.10.01 | ₩69,681 | ₩69,842 | ₩69,192 | ₩69,668 | -0.02% | 1.3만 |
| 2026.09.30 | ₩69,426 | ₩69,861 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,461 |
| +0.05% |
| 1.6만 |
| 2026.09.29 | ₩69,520 | ₩69,520 | ₩69,087 | ₩69,149 | -0.53% | 2만 |
|---|
| 2026.09.28 | ₩69,359 | ₩69,359 | ₩68,743 | ₩69,087 | -0.39% | 1.2만 |
|---|
| 2026.09.25 | ₩69,641 | ₩69,842 | ₩69,453 | ₩69,757 | +0.17% | 1.3만 |
|---|
| 2026.09.24 | ₩68,850 | ₩69,487 | ₩68,810 | ₩69,417 | +0.82% | 5.6천 |
|---|
| 2026.09.23 | ₩69,949 | ₩69,949 | ₩69,105 | ₩69,390 | -0.80% | 15만 |
|---|
| 2026.09.22 | ₩69,413 | ₩69,949 | ₩69,413 | ₩69,916 | +0.72% | 2.9만 |
|---|
| 2026.09.21 | ₩68,207 | ₩69,534 | ₩68,207 | ₩69,408 | +1.76% | 1만 |
|---|
| 2026.09.18 | ₩67,148 | ₩67,463 | ₩66,894 | ₩67,427 | +0.42% | 2만 |
|---|
| 2026.09.17 | ₩66,753 | ₩67,001 | ₩66,753 | ₩66,988 | +0.35% | 1.1만 |
|---|
| 2026.09.16 | ₩66,210 | ₩66,411 | ₩65,393 | ₩65,756 | -0.69% | 8.1천 |
|---|
| 2026.09.15 | ₩66,197 | ₩66,217 | ₩65,764 | ₩65,786 | -0.62% | 1만 |
|---|
| 2026.09.14 | ₩65,621 | ₩66,505 | ₩65,547 | ₩66,217 | +0.91% | 1.1만 |
|---|
| 2026.09.11 | ₩66,713 | ₩66,934 | ₩66,673 | ₩66,750 | +0.06% | 1.6만 |
|---|
| 2026.09.10 | ₩65,996 | ₩66,371 | ₩65,996 | ₩66,138 | +0.22% | 1.4만 |
|---|
| 2026.09.09 | ₩66,773 | ₩67,035 | ₩66,773 | ₩66,831 | +0.09% | 6.1천 |
|---|
| 2026.09.08 | ₩67,309 | ₩67,309 | ₩66,864 | ₩66,980 | -0.49% | 1.4만 |
|---|
| 2026.09.04 | ₩67,122 | ₩67,290 | ₩66,988 | ₩67,123 | +0.00% | 1.3만 |
|---|
| 2026.09.03 | ₩66,411 | ₩67,095 | ₩66,411 | ₩66,937 | +0.79% | 4.6천 |
|---|
| 2026.09.02 | ₩66,117 | ₩66,224 | ₩65,995 | ₩66,221 | +0.16% | 4.9천 |
|---|
| 2026.09.01 | ₩66,170 | ₩66,492 | ₩65,996 | ₩66,080 | -0.14% | 1.1만 |
|---|
| 2026.08.31 | ₩66,867 | ₩67,010 | ₩66,639 | ₩67,010 | +0.21% | 1.4만 |
|---|
| 2026.08.28 | ₩67,256 | ₩67,403 | ₩66,827 | ₩66,939 | -0.47% | 9.6천 |
|---|
| 2026.08.27 | ₩66,947 | ₩67,470 | ₩66,947 | ₩67,451 | +0.75% | 6.2천 |
|---|
| 2026.08.26 | ₩66,237 | ₩66,478 | ₩66,172 | ₩66,358 | +0.18% | 8.8천 |
|---|
| 2026.08.25 | ₩66,458 | ₩66,505 | ₩66,143 | ₩66,334 | -0.19% | 1.4만 |
|---|
| 2026.08.24 | ₩66,143 | ₩66,174 | ₩65,594 | ₩65,893 | -0.38% | 1.4만 |
|---|
| 2026.08.21 | ₩66,679 | ₩66,746 | ₩66,237 | ₩66,584 | -0.14% | 2.6만 |
|---|
| 2026.08.20 | ₩66,512 | ₩66,512 | ₩66,210 | ₩66,340 | -0.26% | 5.6천 |
|---|
| 2026.08.19 | ₩67,175 | ₩67,175 | ₩66,519 | ₩66,760 | -0.62% | 2.4만 |
|---|
| 2026.08.18 | ₩67,122 | ₩67,142 | ₩66,847 | ₩66,953 | -0.25% | 9.8천 |
|---|
| 2026.08.17 | ₩68,328 | ₩68,542 | ₩68,073 | ₩68,092 | -0.35% | 6천 |
|---|
| 2026.08.14 | ₩68,287 | ₩68,487 | ₩67,952 | ₩68,161 | -0.18% | 1.3만 |
|---|
| 2026.08.13 | ₩67,550 | ₩68,408 | ₩67,550 | ₩68,266 | +1.06% | 1.9만 |
|---|
| 2026.08.12 | ₩67,778 | ₩67,778 | ₩67,457 | ₩67,475 | -0.45% | 1.6만 |
|---|
| 2026.08.11 | ₩67,524 | ₩67,524 | ₩66,921 | ₩67,018 | -0.75% | 1.2만 |
|---|
| 2026.08.10 | ₩67,537 | ₩67,631 | ₩67,222 | ₩67,222 | -0.47% | 1.6만 |
|---|
| 2026.08.07 | ₩67,497 | ₩67,572 | ₩67,202 | ₩67,569 | +0.11% | 1.6만 |
|---|
| 2026.08.06 | ₩66,505 | ₩67,229 | ₩66,505 | ₩66,898 | +0.59% | 1.6만 |
|---|
| 2026.08.05 | ₩67,805 | ₩68,100 | ₩67,068 | ₩67,198 | -0.90% | 4.3만 |
|---|
| 2026.08.04 | ₩66,304 | ₩67,765 | ₩66,304 | ₩67,615 | +1.98% | 2.4만 |
|---|
| 2026.08.03 | ₩64,388 | ₩65,560 | ₩64,388 | ₩65,286 | +1.39% | 1.5만 |
|---|
| 2026.07.31 | ₩64,616 | ₩64,917 | ₩63,664 | ₩64,395 | -0.34% | 9.7천 |
|---|
| 2026.07.30 | ₩62,941 | ₩64,013 | ₩62,927 | ₩63,906 | +1.53% | 8천 |
|---|
| 2026.07.29 | ₩62,753 | ₩63,222 | ₩61,547 | ₩61,561 | -1.90% | 2.6만 |
|---|
| 2026.07.28 | ₩63,008 | ₩63,128 | ₩62,164 | ₩62,941 | -0.11% | 1.4만 |
|---|
| 2026.07.27 | ₩64,683 | ₩64,683 | ₩63,135 | ₩63,565 | -1.73% | 1.7만 |
|---|
| 2026.07.24 | ₩64,509 | ₩64,664 | ₩63,785 | ₩63,891 | -0.96% | 2.4만 |
|---|
| 2026.07.23 | ₩64,870 | ₩65,259 | ₩64,348 | ₩64,633 | -0.37% | 2.1만 |
|---|
| 2026.07.22 | ₩65,743 | ₩66,208 | ₩65,715 | ₩65,922 | +0.27% | 1.6만 |
|---|
| 2026.07.21 | ₩65,902 | ₩66,205 | ₩65,768 | ₩66,205 | +0.46% | 3.6만 |
|---|
| 2026.07.20 | ₩65,514 | ₩65,648 | ₩64,881 | ₩64,884 | -0.96% | 2만 |
|---|
| 2026.07.17 | ₩64,375 | ₩65,380 | ₩64,013 | ₩64,921 | +0.85% | 1.7만 |
|---|
| 2026.07.16 | ₩66,277 | ₩66,358 | ₩65,460 | ₩65,788 | -0.74% | 1.8만 |
|---|
| 2026.07.15 | ₩67,591 | ₩67,591 | ₩66,130 | ₩66,894 | -1.03% | 1.3만 |
|---|
| 2026.07.14 | ₩67,055 | ₩67,309 | ₩66,746 | ₩67,169 | +0.17% | 1.2만 |
|---|
| 2026.07.13 | ₩66,773 | ₩66,840 | ₩66,204 | ₩66,358 | -0.62% | 3.1만 |
|---|
| 2026.07.10 | ₩67,095 | ₩67,604 | ₩66,921 | ₩67,546 | +0.67% | 7.1천 |
|---|
| 2026.07.09 | ₩66,800 | ₩67,349 | ₩66,706 | ₩67,264 | +0.69% | 1.5만 |
|---|
| 2026.07.08 | ₩65,406 | ₩66,173 | ₩65,219 | ₩66,173 | +1.17% | 1만 |
|---|
| 2026.07.07 | ₩66,224 | ₩66,251 | ₩65,393 | ₩65,969 | -0.38% | 20.5만 |
|---|
| 2026.07.06 | ₩66,787 | ₩67,470 | ₩66,787 | ₩67,126 | +0.51% | 1.4만 |
|---|
| 2026.07.02 | ₩67,577 | ₩67,577 | ₩65,768 | ₩66,257 | -1.95% | 3.1만 |
|---|
| 2026.07.01 | ₩67,885 | ₩68,006 | ₩67,477 | ₩67,477 | -0.60% | 1.8만 |
|---|
| 2026.06.30 | ₩67,403 | ₩68,696 | ₩67,403 | ₩68,649 | +1.85% | 1.4만 |
|---|
| 2026.06.29 | ₩66,277 | ₩67,336 | ₩65,945 | ₩67,269 | +1.50% | 1.5만 |
|---|
| 2026.06.26 | ₩65,487 | ₩66,237 | ₩65,406 | ₩65,806 | +0.49% | 3.1만 |
|---|
| 2026.06.25 | ₩67,497 | ₩67,497 | ₩65,554 | ₩66,364 | -1.68% | 2.9만 |
|---|
| 2026.06.24 | ₩66,398 | ₩66,693 | ₩65,579 | ₩65,855 | -0.82% | 1.3만 |
|---|
| 2026.06.23 | ₩66,277 | ₩66,945 | ₩66,251 | ₩66,324 | +0.07% | 3.6만 |
|---|
| 2026.06.22 | ₩68,944 | ₩69,091 | ₩68,308 | ₩68,515 | -0.62% | 3.6만 |
|---|
| 2026.06.18 | ₩68,515 | ₩68,823 | ₩68,415 | ₩68,801 | +0.42% | 2.2만 |
|---|
| 2026.06.17 | ₩68,127 | ₩68,227 | ₩66,967 | ₩67,080 | -1.54% | 1.3만 |
|---|
| 2026.06.16 | ₩68,823 | ₩68,971 | ₩67,671 | ₩67,723 | -1.60% | 1.3만 |
|---|
| 2026.06.15 | ₩68,529 | ₩69,118 | ₩68,529 | ₩69,118 | +0.86% | 4.3만 |
|---|
| 2026.06.12 | ₩66,465 | ₩67,202 | ₩66,344 | ₩66,980 | +0.77% | 4.1만 |
|---|
| 2026.06.11 | ₩64,951 | ₩66,612 | ₩64,669 | ₩66,602 | +2.54% | 6.5만 |
|---|
| 2026.06.10 | ₩65,313 | ₩65,902 | ₩64,522 | ₩64,564 | -1.15% | 1.3만 |
|---|
| 2026.06.09 | ₩67,242 | ₩67,242 | ₩63,865 | ₩65,743 | -2.23% | 1.4만 |
|---|
| 2026.06.08 | ₩66,733 | ₩67,068 | ₩66,401 | ₩66,572 | -0.24% | 1.9만 |
|---|
| 2026.06.05 | ₩67,926 | ₩67,926 | ₩65,473 | ₩65,617 | -3.40% | 2.5만 |
|---|
| 2026.06.04 | ₩68,287 | ₩69,132 | ₩68,113 | ₩68,892 | +0.89% | 1.1만 |
|---|
| 2026.06.03 | ₩69,587 | ₩69,587 | ₩68,924 | ₩69,126 | -0.66% | 1.8만 |
|---|
| 2026.06.02 | ₩68,957 | ₩69,413 | ₩68,756 | ₩69,413 | +0.66% | 1.3만 |
|---|
| 2026.06.01 | ₩68,448 | ₩69,199 | ₩68,448 | ₩69,016 | +0.83% | 1.6만 |
|---|
| 2026.05.29 | ₩68,462 | ₩68,679 | ₩68,415 | ₩68,498 | +0.05% | 1.2만 |
|---|
| 2026.05.28 | ₩67,591 | ₩68,290 | ₩67,416 | ₩68,140 | +0.81% | 1.8만 |
|---|
| 2026.05.27 | ₩68,033 | ₩68,033 | ₩67,370 | ₩67,604 | -0.63% | 3.2만 |
|---|
| 2026.05.26 | ₩67,390 | ₩67,778 | ₩67,182 | ₩67,778 | +0.58% | 1.7만 |
|---|
| 2026.05.22 | ₩66,720 | ₩67,001 | ₩66,485 | ₩66,628 | -0.14% | 1.8만 |
|---|
| 2026.05.21 | ₩65,688 | ₩66,318 | ₩65,594 | ₩66,280 | +0.90% | 8.4천 |
|---|
| 2026.05.20 | ₩65,366 | ₩66,150 | ₩65,366 | ₩66,150 | +1.20% | 7.3천 |
|---|
| 2026.05.19 | ₩65,004 | ₩65,413 | ₩64,495 | ₩64,963 | -0.06% | 9.5천 |
|---|
| 2026.05.18 | ₩66,103 | ₩66,103 | ₩64,830 | ₩65,439 | -1.01% | 1.9만 |
|---|
| 2026.05.15 | ₩65,956 | ₩66,210 | ₩65,554 | ₩65,770 | -0.28% | 1.6만 |
|---|
| 2026.05.14 | ₩66,331 | ₩67,014 | ₩66,331 | ₩66,796 | +0.70% | 2만 |
|---|
| 2026.05.13 | ₩65,741 | ₩66,157 | ₩65,326 | ₩66,147 | +0.62% | 1.5만 |
|---|
| 2026.05.12 | ₩65,581 | ₩65,607 | ₩64,495 | ₩65,414 | -0.25% | 1.7만 |
|---|
| 2026.05.11 | ₩65,581 | ₩66,076 | ₩65,581 | ₩65,941 | +0.55% | 3.2만 |
|---|
| 2026.05.08 | ₩64,696 | ₩65,701 | ₩64,696 | ₩65,692 | +1.54% | 1.4만 |
|---|
| 2026.05.07 | ₩64,254 | ₩64,723 | ₩63,999 | ₩64,178 | -0.12% | 1.3만 |
|---|
| 2026.05.06 | ₩63,276 | ₩64,214 | ₩63,276 | ₩64,192 | +1.45% | 1.8만 |
|---|
| 2026.05.05 | ₩62,458 | ₩62,820 | ₩62,458 | ₩62,646 | +0.30% | 2.4만 |
|---|
| 2026.05.04 | ₩62,137 | ₩62,244 | ₩61,601 | ₩61,989 | -0.24% | 2.9만 |
|---|
| 2026.05.01 | ₩62,003 | ₩62,284 | ₩61,949 | ₩62,091 | +0.14% | 2만 |
|---|
| 2026.04.30 | ₩61,400 | ₩61,654 | ₩60,596 | ₩61,480 | +0.13% | 4.7만 |
|---|
| 2026.04.29 | ₩60,783 | ₩61,025 | ₩60,629 | ₩60,976 | +0.32% | 1.3만 |
|---|
| 2026.04.28 | ₩60,596 | ₩60,743 | ₩60,288 | ₩60,690 | +0.15% | 1.5만 |
|---|
| 2026.04.27 | ₩61,252 | ₩61,333 | ₩60,958 | ₩61,333 | +0.13% | 1.4만 |
|---|
| 2026.04.24 | ₩60,676 | ₩61,319 | ₩60,676 | ₩61,287 | +1.01% | 7.9천 |
|---|
| 2026.04.23 | ₩60,328 | ₩60,408 | ₩59,571 | ₩60,030 | -0.49% | 1.3만 |
|---|
| 2026.04.22 | ₩59,939 | ₩60,455 | ₩59,845 | ₩60,454 | +0.86% | 1.9만 |
|---|
| 2026.04.21 | ₩59,859 | ₩59,912 | ₩59,376 | ₩59,422 | -0.73% | 2.3만 |
|---|
| 2026.04.20 | ₩59,684 | ₩59,684 | ₩59,269 | ₩59,624 | -0.10% | 1.5만 |
|---|
| 2026.04.17 | ₩59,510 | ₩59,845 | ₩59,497 | ₩59,777 | +0.45% | 3.2만 |
|---|
| 2026.04.16 | ₩58,894 | ₩59,189 | ₩58,559 | ₩59,095 | +0.34% | 1.8만 |
|---|
| 2026.04.15 | ₩57,929 | ₩58,780 | ₩57,922 | ₩58,779 | +1.47% | 1.7만 |
|---|
| 2026.04.14 | ₩57,152 | ₩57,913 | ₩57,152 | ₩57,913 | +1.33% | 2.2만 |
|---|
| 2026.04.13 | ₩56,066 | ₩56,872 | ₩56,026 | ₩56,872 | +1.44% | 2.2만 |
|---|
| 2026.04.10 | ₩56,294 | ₩56,442 | ₩56,120 | ₩56,238 | -0.10% | 2.1만 |
|---|
| 2026.04.09 | ₩55,718 | ₩56,120 | ₩55,517 | ₩56,111 | +0.70% | 1.6만 |
|---|
| 2026.04.08 | ₩56,026 | ₩56,080 | ₩55,497 | ₩55,650 | -0.67% | 4.4만 |
|---|
| 2026.04.07 | ₩53,802 | ₩54,177 | ₩53,293 | ₩54,102 | +0.56% | 3.3만 |
|---|
| 2026.04.06 | ₩54,016 | ₩54,211 | ₩53,762 | ₩54,105 | +0.16% | 1.9만 |
|---|
| 2026.04.02 | ₩52,649 | ₩53,788 | ₩52,582 | ₩53,782 | +2.15% | 1.3만 |
|---|
| 2026.04.01 | ₩53,494 | ₩53,989 | ₩53,366 | ₩53,721 | +0.43% | 8만 |
|---|
| 2026.03.31 | ₩51,832 | ₩53,038 | ₩51,819 | ₩53,009 | +2.27% | 1.7만 |
|---|
| 2026.03.30 | ₩52,060 | ₩52,060 | ₩50,992 | ₩51,205 | -1.64% | 2.1만 |
|---|
| 2026.03.27 | ₩52,328 | ₩52,328 | ₩51,551 | ₩51,591 | -1.41% | 2.8만 |
|---|
| 2026.03.26 | ₩53,453 | ₩53,614 | ₩52,665 | ₩52,665 | -1.47% | 2.3만 |
|---|
| 2026.03.25 | ₩54,137 | ₩54,244 | ₩53,909 | ₩53,960 | -0.33% | 1.1만 |
|---|
| 2026.03.24 | ₩53,601 | ₩53,869 | ₩53,547 | ₩53,581 | -0.04% | 2.8만 |
|---|
| 2026.03.23 | ₩54,164 | ₩54,659 | ₩53,869 | ₩54,035 | -0.24% | 2.4만 |
|---|
| 2026.03.20 | ₩54,070 | ₩54,110 | ₩53,172 | ₩53,408 | -1.22% | 1.9만 |
|---|
| 2026.03.19 | ₩53,936 | ₩54,633 | ₩53,835 | ₩54,444 | +0.94% | 1.2만 |
|---|
| 2026.03.18 | ₩55,169 | ₩55,222 | ₩54,559 | ₩54,559 | -1.11% | 1.3만 |
|---|
| 2026.03.17 | ₩55,303 | ₩55,477 | ₩55,209 | ₩55,313 | +0.02% | 1.1만 |
|---|
| 2026.03.16 | ₩54,914 | ₩55,182 | ₩54,914 | ₩55,024 | +0.20% | 9.8천 |
|---|
| 2026.03.13 | ₩55,142 | ₩55,155 | ₩54,271 | ₩54,349 | -1.44% | 1.8만 |
|---|
| 2026.03.12 | ₩55,343 | ₩55,356 | ₩54,740 | ₩54,767 | -1.04% | 7.6천 |
|---|
| 2026.03.11 | ₩55,825 | ₩56,013 | ₩55,544 | ₩55,745 | -0.14% | 1만 |
|---|
| 2026.03.10 | ₩55,758 | ₩56,093 | ₩55,477 | ₩55,634 | -0.22% | 1.9만 |
|---|
| 2026.03.09 | ₩54,257 | ₩55,825 | ₩54,217 | ₩55,693 | +2.65% | 2.9만 |
|---|
| 2026.03.06 | ₩54,941 | ₩55,463 | ₩54,887 | ₩54,931 | -0.02% | 1.2만 |
|---|
| 2026.03.05 | ₩55,544 | ₩55,914 | ₩55,182 | ₩55,805 | +0.47% | 1.7만 |
|---|
| 2026.03.04 | ₩55,289 | ₩56,046 | ₩55,249 | ₩55,882 | +1.07% | 8.5천 |
|---|
| 2026.03.03 | ₩54,525 | ₩55,088 | ₩54,150 | ₩54,964 | +0.80% | 1.7만 |
|---|
| 2026.03.02 | ₩54,686 | ₩55,745 | ₩54,566 | ₩55,624 | +1.72% | 3만 |
|---|
| 2026.02.27 | ₩55,115 | ₩55,611 | ₩55,115 | ₩55,480 | +0.66% | 2.4만 |
|---|
| 2026.02.26 | ₩56,468 | ₩56,468 | ₩55,329 | ₩55,770 | -1.24% | 2.6만 |
|---|
| 2026.02.25 | ₩55,932 | ₩56,562 | ₩55,932 | ₩56,534 | +1.08% | 1.7만 |
|---|
| 2026.02.24 | ₩55,115 | ₩55,745 | ₩55,115 | ₩55,671 | +1.01% | 2.3만 |
|---|
| 2026.02.23 | ₩55,530 | ₩55,530 | ₩54,834 | ₩54,968 | -1.01% | 4.2만 |
|---|
| 2026.02.20 | ₩54,994 | ₩55,892 | ₩54,994 | ₩55,743 | +1.36% | 2.2만 |
|---|
| 2026.02.19 | ₩55,209 | ₩55,316 | ₩55,009 | ₩55,240 | +0.06% | 8.5천 |
|---|
| 2026.02.18 | ₩55,088 | ₩55,851 | ₩55,035 | ₩55,513 | +0.77% | 3.3만 |
|---|
| 2026.02.17 | ₩54,659 | ₩55,249 | ₩54,231 | ₩54,930 | +0.50% | 1.5만 |
|---|
| 2026.02.13 | ₩54,968 | ₩55,363 | ₩54,592 | ₩54,945 | -0.04% | 4.5만 |
|---|
| 2026.02.12 | ₩56,281 | ₩56,361 | ₩54,848 | ₩54,887 | -2.48% | 2.6만 |
|---|
| 2026.02.11 | ₩56,576 | ₩56,576 | ₩55,772 | ₩56,266 | -0.55% | 1.3만 |
|---|
| 2026.02.10 | ₩56,522 | ₩56,656 | ₩56,124 | ₩56,124 | -0.70% | 2.4만 |
|---|
| 2026.02.09 | ₩55,705 | ₩56,582 | ₩55,705 | ₩56,458 | +1.35% | 12.6만 |
|---|
| 2026.02.06 | ₩54,994 | ₩55,990 | ₩54,954 | ₩55,977 | +1.79% | 3만 |
|---|
| 2026.02.05 | ₩54,954 | ₩55,249 | ₩54,483 | ₩54,662 | -0.53% | 1.7만 |
|---|
| 2026.02.04 | ₩56,388 | ₩56,388 | ₩55,021 | ₩55,492 | -1.59% | 1.8만 |
|---|
| 2026.02.03 | ₩57,875 | ₩57,875 | ₩56,093 | ₩56,610 | -2.19% | 2.9만 |
|---|
| 2026.02.02 | ₩57,031 | ₩57,942 | ₩57,031 | ₩57,704 | +1.18% | 2.1만 |
|---|
| 2026.01.30 | ₩57,782 | ₩58,050 | ₩57,125 | ₩57,327 | -0.79% | 1.8만 |
|---|
| 2026.01.29 | ₩58,492 | ₩58,639 | ₩57,264 | ₩58,181 | -0.53% | 9.3만 |
|---|
| 2026.01.28 | ₩58,773 | ₩58,934 | ₩58,532 | ₩58,698 | -0.13% | 1.8만 |
|---|
| 2026.01.27 | ₩58,210 | ₩58,505 | ₩58,050 | ₩58,403 | +0.33% | 4.8만 |
|---|
| 2026.01.26 | ₩57,581 | ₩57,976 | ₩57,581 | ₩57,804 | +0.39% | 1.5만 |
|---|
| 2026.01.23 | ₩57,232 | ₩57,744 | ₩57,112 | ₩57,567 | +0.59% | 2.6만 |
|---|
| 2026.01.22 | ₩57,433 | ₩57,433 | ₩57,035 | ₩57,276 | -0.27% | 10.2만 |
|---|
| 2026.01.21 | ₩56,227 | ₩57,196 | ₩56,187 | ₩56,845 | +1.10% | 1.9만 |
|---|
| 2026.01.20 | ₩56,401 | ₩56,696 | ₩56,013 | ₩56,120 | -0.50% | 3.4만 |
|---|
| 2026.01.16 | ₩57,688 | ₩57,701 | ₩57,192 | ₩57,313 | -0.65% | 1.9만 |
|---|
| 2026.01.15 | ₩57,916 | ₩57,916 | ₩57,299 | ₩57,339 | -0.99% | 3.9만 |
|---|
| 2026.01.14 | ₩57,460 | ₩57,460 | ₩56,736 | ₩57,129 | -0.58% | 4.9만 |
|---|
| 2026.01.13 | ₩57,916 | ₩58,083 | ₩57,648 | ₩57,779 | -0.24% | 2.1만 |
|---|
| 2026.01.12 | ₩57,487 | ₩58,035 | ₩57,487 | ₩57,910 | +0.74% | 6.1만 |
|---|
| 2026.01.09 | ₩57,326 | ₩57,902 | ₩57,326 | ₩57,843 | +0.90% | 2.1만 |
|---|
| 2026.01.08 | ₩57,621 | ₩57,621 | ₩57,004 | ₩57,250 | -0.64% | 2.1만 |
|---|
| 2026.01.07 | ₩57,581 | ₩57,983 | ₩57,581 | ₩57,650 | +0.12% | 4.7만 |
|---|
| 2026.01.06 | ₩57,246 | ₩57,622 | ₩57,165 | ₩57,622 | +0.66% | 2.5만 |
|---|
| 2026.01.05 | ₩57,232 | ₩57,406 | ₩57,045 | ₩57,097 | -0.24% | 1.4만 |
|---|
| 2026.01.02 | ₩57,286 | ₩57,514 | ₩56,455 | ₩56,664 | -1.09% | 2.2만 |
|---|
| 2025.12.31 | ₩57,246 | ₩57,246 | ₩56,786 | ₩56,787 | -0.80% | 2.5만 |
|---|
| 2025.12.30 | ₩57,326 | ₩57,433 | ₩57,205 | ₩57,219 | -0.19% | 3만 |
|---|
| 2025.12.29 | ₩57,366 | ₩57,425 | ₩57,192 | ₩57,386 | +0.04% | 1.9만 |
|---|
| 2025.12.26 | ₩57,755 | ₩57,822 | ₩57,648 | ₩57,728 | -0.05% | 3.4만 |
|---|
| 2025.12.24 | ₩57,487 | ₩57,649 | ₩57,447 | ₩57,649 | +0.28% | 2.4만 |
|---|
| 2025.12.23 | ₩57,165 | ₩57,514 | ₩57,085 | ₩57,506 | +0.60% | 56만 |
|---|
| 2025.12.22 | ₩57,380 | ₩57,380 | ₩57,165 | ₩57,218 | -0.28% | 1.4만 |
|---|
| 2025.12.19 | ₩56,348 | ₩57,002 | ₩56,348 | ₩56,966 | +1.10% | 8.4천 |
|---|
| 2025.12.18 | ₩56,241 | ₩56,482 | ₩56,040 | ₩56,176 | -0.11% | 7.1천 |
|---|
| 2025.12.17 | ₩56,576 | ₩56,576 | ₩55,352 | ₩55,352 | -2.16% | 9.5천 |
|---|
| 2025.12.16 | ₩56,200 | ₩56,545 | ₩56,040 | ₩56,499 | +0.53% | 1.1만 |
|---|
| 2025.12.15 | ₩57,098 | ₩57,098 | ₩56,281 | ₩56,338 | -1.33% | 2.5만 |
|---|
| 2025.12.12 | ₩57,406 | ₩57,522 | ₩56,549 | ₩56,582 | -1.44% | 1.8만 |
|---|
| 2025.12.11 | ₩57,782 | ₩57,782 | ₩57,165 | ₩57,739 | -0.07% | 1.7만 |
|---|
| 2025.12.10 | ₩57,661 | ₩58,063 | ₩57,339 | ₩57,949 | +0.50% | 2.2만 |
|---|
| 2025.12.09 | ₩57,554 | ₩57,755 | ₩57,514 | ₩57,724 | +0.30% | 2.3만 |
|---|
| 2025.12.08 | ₩57,862 | ₩57,918 | ₩57,460 | ₩57,577 | -0.49% | 9.4천 |
|---|
| 2025.12.05 | ₩57,514 | ₩57,969 | ₩57,514 | ₩57,688 | +0.30% | 2.3만 |
|---|
| 2025.12.04 | ₩57,527 | ₩57,527 | ₩57,192 | ₩57,401 | -0.22% | 1.6만 |
|---|
| 2025.12.03 | ₩57,138 | ₩57,527 | ₩57,098 | ₩57,491 | +0.62% | 1.8만 |
|---|
| 2025.12.02 | ₩57,165 | ₩57,567 | ₩57,031 | ₩57,388 | +0.39% | 2.2만 |
|---|
| 2025.12.01 | ₩56,562 | ₩57,085 | ₩56,482 | ₩56,848 | +0.50% | 2.7만 |
|---|
| 2025.11.28 | ₩56,696 | ₩56,970 | ₩56,696 | ₩56,970 | +0.48% | 4.3천 |
|---|
| 2025.11.26 | ₩56,455 | ₩56,763 | ₩56,321 | ₩56,627 | +0.30% | 3.2만 |
|---|
| 2025.11.25 | ₩55,624 | ₩56,119 | ₩55,021 | ₩56,077 | +0.81% | 6만 |
|---|
| 2025.11.24 | ₩54,941 | ₩55,946 | ₩54,941 | ₩55,888 | +1.72% | 1.7만 |
|---|
| 2025.11.21 | ₩54,231 | ₩55,182 | ₩53,628 | ₩54,483 | +0.46% | 5.1만 |
|---|
| 2025.11.20 | ₩56,710 | ₩56,870 | ₩54,097 | ₩54,148 | -4.52% | 3.3만 |
|---|
| 2025.11.19 | ₩55,329 | ₩56,160 | ₩55,115 | ₩55,607 | +0.50% | 4.1만 |
|---|
| 2025.11.18 | ₩55,517 | ₩55,718 | ₩54,901 | ₩55,303 | -0.39% | 2.4만 |
|---|
| 2025.11.17 | ₩56,227 | ₩56,736 | ₩55,691 | ₩55,914 | -0.56% | 3.2만 |
|---|
| 2025.11.14 | ₩55,530 | ₩56,799 | ₩55,437 | ₩56,443 | +1.64% | 2.1만 |
|---|
| 2025.11.13 | ₩57,339 | ₩57,339 | ₩56,241 | ₩56,397 | -1.64% | 2.7만 |
|---|
| 2025.11.12 | ₩57,929 | ₩57,929 | ₩57,325 | ₩57,558 | -0.64% | 2.6만 |
|---|
| 2025.11.11 | ₩57,500 | ₩57,607 | ₩57,172 | ₩57,456 | -0.08% | 2.4만 |
|---|
| 2025.11.10 | ₩57,339 | ₩57,778 | ₩57,192 | ₩57,758 | +0.73% | 1.3만 |
|---|
| 2025.11.07 | ₩56,281 | ₩56,403 | ₩55,383 | ₩56,403 | +0.22% | 2.4만 |
|---|
| 2025.11.06 | ₩57,634 | ₩57,634 | ₩56,495 | ₩56,576 | -1.84% | 3.2만 |
|---|
| 2025.11.05 | ₩57,286 | ₩58,063 | ₩57,286 | ₩57,733 | +0.78% | 1.8만 |
|---|
| 2025.11.04 | ₩57,822 | ₩58,036 | ₩57,345 | ₩57,345 | -0.83% | 2.2만 |
|---|
| 2025.11.03 | ₩58,934 | ₩58,934 | ₩58,436 | ₩58,568 | -0.62% | 3.1만 |
|---|
| 2025.10.31 | ₩58,840 | ₩58,840 | ₩58,063 | ₩58,334 | -0.86% | 2.1만 |
|---|
| 2025.10.30 | ₩58,599 | ₩58,639 | ₩58,067 | ₩58,067 | -0.91% | 2.2만 |
|---|
| 2025.10.29 | ₩58,934 | ₩59,014 | ₩58,532 | ₩58,756 | -0.30% | 1.6만 |
|---|
| 2025.10.28 | ₩58,385 | ₩58,679 | ₩58,210 | ₩58,574 | +0.32% | 2만 |
|---|
| 2025.10.27 | ₩57,755 | ₩58,079 | ₩57,674 | ₩58,060 | +0.53% | 2.7만 |
|---|
| 2025.10.24 | ₩56,911 | ₩57,125 | ₩56,870 | ₩56,980 | +0.12% | 1.6만 |
|---|
| 2025.10.23 | ₩55,865 | ₩56,388 | ₩55,865 | ₩56,345 | +0.86% | 1.1만 |
|---|
| 2025.10.22 | ₩56,468 | ₩56,468 | ₩55,356 | ₩55,843 | -1.11% | 2.2만 |
|---|
| 2025.10.21 | ₩56,522 | ₩56,576 | ₩56,308 | ₩56,499 | -0.04% | 5.5천 |
|---|
| 2025.10.20 | ₩56,080 | ₩56,576 | ₩56,080 | ₩56,509 | +0.76% | 7.4천 |
|---|
| 2025.10.17 | ₩55,396 | ₩55,879 | ₩55,169 | ₩55,813 | +0.75% | 1.4만 |
|---|
| 2025.10.16 | ₩55,865 | ₩56,042 | ₩55,128 | ₩55,400 | -0.83% | 2.9만 |
|---|
| 2025.10.15 | ₩55,879 | ₩55,986 | ₩55,048 | ₩55,560 | -0.57% | 1만 |
|---|
| 2025.10.14 | ₩54,646 | ₩55,624 | ₩54,579 | ₩55,201 | +1.02% | 2.4만 |
|---|
| 2025.10.13 | ₩55,544 | ₩55,678 | ₩55,329 | ₩55,644 | +0.18% | 1.9만 |
|---|
| 2025.10.10 | ₩56,455 | ₩56,633 | ₩54,474 | ₩54,474 | -3.51% | 2만 |
|---|