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 | ₩70,180 | ₩70,180 | ₩69,752 | ₩69,981 | -0.28% | 1.7만 |
| 2026.10.08 | ₩70,206 | ₩70,567 | ₩69,365 | ₩69,692 | -0.73% | 2.4만 |
| 2026.10.07 | ₩70,260 | ₩70,671 | ₩70,186 | ₩70,671 | +0.59% | 5만 |
| 2026.10.06 | ₩70,739 | ₩70,980 | ₩70,727 | ₩70,743 | +0.01% | 1.9만 |
| 2026.10.05 | ₩70,086 | ₩70,567 | ₩70,086 | ₩70,473 | +0.55% | 7.3천 |
| 2026.10.02 | ₩70,206 | ₩70,373 | ₩69,899 | ₩69,969 | -0.34% | 8.7천 |
| 2026.10.01 | ₩69,405 | ₩69,566 | ₩68,918 | ₩69,392 | -0.02% | 1.3만 |
| 2026.09.30 | ₩69,152 | ₩69,584 | ₩69,152 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,187 |
| +0.05% |
| 1.6만 |
| 2026.09.29 | ₩69,245 | ₩69,245 | ₩68,814 | ₩68,876 | -0.53% | 2만 |
|---|
| 2026.09.28 | ₩69,085 | ₩69,085 | ₩68,471 | ₩68,814 | -0.39% | 1.2만 |
|---|
| 2026.09.25 | ₩69,365 | ₩69,566 | ₩69,179 | ₩69,482 | +0.17% | 1.3만 |
|---|
| 2026.09.24 | ₩68,578 | ₩69,212 | ₩68,538 | ₩69,143 | +0.82% | 5.6천 |
|---|
| 2026.09.23 | ₩69,672 | ₩69,672 | ₩68,832 | ₩69,116 | -0.80% | 15만 |
|---|
| 2026.09.22 | ₩69,138 | ₩69,672 | ₩69,138 | ₩69,639 | +0.72% | 2.9만 |
|---|
| 2026.09.21 | ₩67,937 | ₩69,259 | ₩67,937 | ₩69,133 | +1.76% | 1만 |
|---|
| 2026.09.18 | ₩66,883 | ₩67,196 | ₩66,629 | ₩67,160 | +0.42% | 2만 |
|---|
| 2026.09.17 | ₩66,489 | ₩66,736 | ₩66,489 | ₩66,723 | +0.35% | 1.1만 |
|---|
| 2026.09.16 | ₩65,949 | ₩66,149 | ₩65,134 | ₩65,496 | -0.69% | 8.1천 |
|---|
| 2026.09.15 | ₩65,935 | ₩65,955 | ₩65,504 | ₩65,525 | -0.62% | 1만 |
|---|
| 2026.09.14 | ₩65,361 | ₩66,242 | ₩65,288 | ₩65,955 | +0.91% | 1.1만 |
|---|
| 2026.09.11 | ₩66,449 | ₩66,669 | ₩66,409 | ₩66,486 | +0.06% | 1.6만 |
|---|
| 2026.09.10 | ₩65,735 | ₩66,109 | ₩65,735 | ₩65,876 | +0.22% | 1.4만 |
|---|
| 2026.09.09 | ₩66,509 | ₩66,769 | ₩66,509 | ₩66,566 | +0.09% | 6.1천 |
|---|
| 2026.09.08 | ₩67,043 | ₩67,043 | ₩66,600 | ₩66,715 | -0.49% | 1.4만 |
|---|
| 2026.09.04 | ₩66,856 | ₩67,024 | ₩66,723 | ₩66,857 | +0.00% | 1.3만 |
|---|
| 2026.09.03 | ₩66,149 | ₩66,829 | ₩66,149 | ₩66,672 | +0.79% | 4.6천 |
|---|
| 2026.09.02 | ₩65,855 | ₩65,962 | ₩65,734 | ₩65,959 | +0.16% | 4.9천 |
|---|
| 2026.09.01 | ₩65,908 | ₩66,229 | ₩65,735 | ₩65,819 | -0.14% | 1.1만 |
|---|
| 2026.08.31 | ₩66,603 | ₩66,745 | ₩66,376 | ₩66,745 | +0.21% | 1.4만 |
|---|
| 2026.08.28 | ₩66,990 | ₩67,136 | ₩66,562 | ₩66,675 | -0.47% | 9.6천 |
|---|
| 2026.08.27 | ₩66,683 | ₩67,203 | ₩66,683 | ₩67,184 | +0.75% | 6.2천 |
|---|
| 2026.08.26 | ₩65,975 | ₩66,215 | ₩65,910 | ₩66,095 | +0.18% | 8.8천 |
|---|
| 2026.08.25 | ₩66,195 | ₩66,242 | ₩65,882 | ₩66,071 | -0.19% | 1.4만 |
|---|
| 2026.08.24 | ₩65,882 | ₩65,912 | ₩65,335 | ₩65,632 | -0.38% | 1.4만 |
|---|
| 2026.08.21 | ₩66,416 | ₩66,482 | ₩65,975 | ₩66,321 | -0.14% | 2.6만 |
|---|
| 2026.08.20 | ₩66,249 | ₩66,249 | ₩65,949 | ₩66,078 | -0.26% | 5.6천 |
|---|
| 2026.08.19 | ₩66,910 | ₩66,910 | ₩66,255 | ₩66,496 | -0.62% | 2.4만 |
|---|
| 2026.08.18 | ₩66,856 | ₩66,876 | ₩66,583 | ₩66,688 | -0.25% | 9.8천 |
|---|
| 2026.08.17 | ₩68,057 | ₩68,271 | ₩67,804 | ₩67,822 | -0.35% | 6천 |
|---|
| 2026.08.14 | ₩68,017 | ₩68,216 | ₩67,684 | ₩67,892 | -0.18% | 1.3만 |
|---|
| 2026.08.13 | ₩67,283 | ₩68,137 | ₩67,283 | ₩67,996 | +1.06% | 1.9만 |
|---|
| 2026.08.12 | ₩67,510 | ₩67,510 | ₩67,190 | ₩67,208 | -0.45% | 1.6만 |
|---|
| 2026.08.11 | ₩67,257 | ₩67,257 | ₩66,656 | ₩66,753 | -0.75% | 1.2만 |
|---|
| 2026.08.10 | ₩67,270 | ₩67,363 | ₩66,956 | ₩66,956 | -0.47% | 1.6만 |
|---|
| 2026.08.07 | ₩67,230 | ₩67,305 | ₩66,936 | ₩67,302 | +0.11% | 1.6만 |
|---|
| 2026.08.06 | ₩66,242 | ₩66,963 | ₩66,242 | ₩66,633 | +0.59% | 1.6만 |
|---|
| 2026.08.05 | ₩67,537 | ₩67,830 | ₩66,803 | ₩66,932 | -0.90% | 4.3만 |
|---|
| 2026.08.04 | ₩66,042 | ₩67,497 | ₩66,042 | ₩67,347 | +1.98% | 2.4만 |
|---|
| 2026.08.03 | ₩64,133 | ₩65,301 | ₩64,133 | ₩65,028 | +1.39% | 1.5만 |
|---|
| 2026.07.31 | ₩64,360 | ₩64,661 | ₩63,413 | ₩64,140 | -0.34% | 9.7천 |
|---|
| 2026.07.30 | ₩62,692 | ₩63,760 | ₩62,678 | ₩63,653 | +1.53% | 8천 |
|---|
| 2026.07.29 | ₩62,505 | ₩62,972 | ₩61,304 | ₩61,317 | -1.90% | 2.6만 |
|---|
| 2026.07.28 | ₩62,759 | ₩62,879 | ₩61,918 | ₩62,692 | -0.11% | 1.4만 |
|---|
| 2026.07.27 | ₩64,427 | ₩64,427 | ₩62,885 | ₩63,314 | -1.73% | 1.7만 |
|---|
| 2026.07.24 | ₩64,253 | ₩64,408 | ₩63,533 | ₩63,638 | -0.96% | 2.4만 |
|---|
| 2026.07.23 | ₩64,614 | ₩65,001 | ₩64,093 | ₩64,378 | -0.37% | 2.1만 |
|---|
| 2026.07.22 | ₩65,483 | ₩65,946 | ₩65,455 | ₩65,662 | +0.27% | 1.6만 |
|---|
| 2026.07.21 | ₩65,642 | ₩65,943 | ₩65,508 | ₩65,943 | +0.46% | 3.6만 |
|---|
| 2026.07.20 | ₩65,254 | ₩65,388 | ₩64,624 | ₩64,627 | -0.96% | 2만 |
|---|
| 2026.07.17 | ₩64,120 | ₩65,121 | ₩63,760 | ₩64,665 | +0.85% | 1.7만 |
|---|
| 2026.07.16 | ₩66,015 | ₩66,095 | ₩65,201 | ₩65,528 | -0.74% | 1.8만 |
|---|
| 2026.07.15 | ₩67,323 | ₩67,323 | ₩65,868 | ₩66,629 | -1.03% | 1.3만 |
|---|
| 2026.07.14 | ₩66,789 | ₩67,043 | ₩66,482 | ₩66,903 | +0.17% | 1.2만 |
|---|
| 2026.07.13 | ₩66,509 | ₩66,576 | ₩65,942 | ₩66,095 | -0.62% | 3.1만 |
|---|
| 2026.07.10 | ₩66,829 | ₩67,337 | ₩66,656 | ₩67,279 | +0.67% | 7.1천 |
|---|
| 2026.07.09 | ₩66,536 | ₩67,083 | ₩66,442 | ₩66,998 | +0.69% | 1.5만 |
|---|
| 2026.07.08 | ₩65,148 | ₩65,911 | ₩64,961 | ₩65,911 | +1.17% | 1만 |
|---|
| 2026.07.07 | ₩65,962 | ₩65,989 | ₩65,134 | ₩65,708 | -0.38% | 20.5만 |
|---|
| 2026.07.06 | ₩66,522 | ₩67,203 | ₩66,522 | ₩66,860 | +0.51% | 1.4만 |
|---|
| 2026.07.02 | ₩67,310 | ₩67,310 | ₩65,508 | ₩65,995 | -1.95% | 3.1만 |
|---|
| 2026.07.01 | ₩67,617 | ₩67,737 | ₩67,210 | ₩67,210 | -0.60% | 1.8만 |
|---|
| 2026.06.30 | ₩67,136 | ₩68,424 | ₩67,136 | ₩68,378 | +1.85% | 1.4만 |
|---|
| 2026.06.29 | ₩66,015 | ₩67,070 | ₩65,684 | ₩67,003 | +1.50% | 1.5만 |
|---|
| 2026.06.26 | ₩65,228 | ₩65,975 | ₩65,148 | ₩65,545 | +0.49% | 3.1만 |
|---|
| 2026.06.25 | ₩67,230 | ₩67,230 | ₩65,294 | ₩66,102 | -1.68% | 2.9만 |
|---|
| 2026.06.24 | ₩66,135 | ₩66,429 | ₩65,320 | ₩65,595 | -0.82% | 1.3만 |
|---|
| 2026.06.23 | ₩66,015 | ₩66,680 | ₩65,989 | ₩66,062 | +0.07% | 3.6만 |
|---|
| 2026.06.22 | ₩68,671 | ₩68,818 | ₩68,037 | ₩68,244 | -0.62% | 3.6만 |
|---|
| 2026.06.18 | ₩68,244 | ₩68,551 | ₩68,144 | ₩68,529 | +0.42% | 2.2만 |
|---|
| 2026.06.17 | ₩67,857 | ₩67,957 | ₩66,703 | ₩66,815 | -1.54% | 1.3만 |
|---|
| 2026.06.16 | ₩68,551 | ₩68,698 | ₩67,403 | ₩67,455 | -1.60% | 1.3만 |
|---|
| 2026.06.15 | ₩68,258 | ₩68,845 | ₩68,258 | ₩68,845 | +0.86% | 4.3만 |
|---|
| 2026.06.12 | ₩66,202 | ₩66,936 | ₩66,082 | ₩66,715 | +0.77% | 4.1만 |
|---|
| 2026.06.11 | ₩64,694 | ₩66,349 | ₩64,414 | ₩66,338 | +2.54% | 6.5만 |
|---|
| 2026.06.10 | ₩65,054 | ₩65,642 | ₩64,267 | ₩64,308 | -1.15% | 1.3만 |
|---|
| 2026.06.09 | ₩66,976 | ₩66,976 | ₩63,613 | ₩65,483 | -2.23% | 1.4만 |
|---|
| 2026.06.08 | ₩66,469 | ₩66,803 | ₩66,138 | ₩66,309 | -0.24% | 1.9만 |
|---|
| 2026.06.05 | ₩67,657 | ₩67,657 | ₩65,214 | ₩65,357 | -3.40% | 2.5만 |
|---|
| 2026.06.04 | ₩68,017 | ₩68,858 | ₩67,844 | ₩68,619 | +0.89% | 1.1만 |
|---|
| 2026.06.03 | ₩69,312 | ₩69,312 | ₩68,651 | ₩68,853 | -0.66% | 1.8만 |
|---|
| 2026.06.02 | ₩68,685 | ₩69,138 | ₩68,484 | ₩69,138 | +0.66% | 1.3만 |
|---|
| 2026.06.01 | ₩68,178 | ₩68,925 | ₩68,178 | ₩68,743 | +0.83% | 1.6만 |
|---|
| 2026.05.29 | ₩68,191 | ₩68,407 | ₩68,144 | ₩68,227 | +0.05% | 1.2만 |
|---|
| 2026.05.28 | ₩67,323 | ₩68,020 | ₩67,150 | ₩67,871 | +0.81% | 1.8만 |
|---|
| 2026.05.27 | ₩67,764 | ₩67,764 | ₩67,103 | ₩67,337 | -0.63% | 3.2만 |
|---|
| 2026.05.26 | ₩67,123 | ₩67,510 | ₩66,916 | ₩67,510 | +0.58% | 1.7만 |
|---|
| 2026.05.22 | ₩66,456 | ₩66,736 | ₩66,222 | ₩66,365 | -0.14% | 1.8만 |
|---|
| 2026.05.21 | ₩65,428 | ₩66,055 | ₩65,335 | ₩66,018 | +0.90% | 8.4천 |
|---|
| 2026.05.20 | ₩65,108 | ₩65,888 | ₩65,108 | ₩65,888 | +1.20% | 7.3천 |
|---|
| 2026.05.19 | ₩64,747 | ₩65,154 | ₩64,240 | ₩64,706 | -0.06% | 9.5천 |
|---|
| 2026.05.18 | ₩65,842 | ₩65,842 | ₩64,574 | ₩65,180 | -1.01% | 1.9만 |
|---|
| 2026.05.15 | ₩65,695 | ₩65,949 | ₩65,294 | ₩65,509 | -0.28% | 1.6만 |
|---|
| 2026.05.14 | ₩66,069 | ₩66,749 | ₩66,069 | ₩66,532 | +0.70% | 2만 |
|---|
| 2026.05.13 | ₩65,481 | ₩65,895 | ₩65,068 | ₩65,886 | +0.62% | 1.5만 |
|---|
| 2026.05.12 | ₩65,321 | ₩65,348 | ₩64,240 | ₩65,156 | -0.25% | 1.7만 |
|---|
| 2026.05.11 | ₩65,321 | ₩65,815 | ₩65,321 | ₩65,680 | +0.55% | 3.2만 |
|---|
| 2026.05.08 | ₩64,440 | ₩65,441 | ₩64,440 | ₩65,432 | +1.54% | 1.4만 |
|---|
| 2026.05.07 | ₩64,000 | ₩64,467 | ₩63,746 | ₩63,924 | -0.12% | 1.3만 |
|---|
| 2026.05.06 | ₩63,025 | ₩63,960 | ₩63,025 | ₩63,938 | +1.45% | 1.8만 |
|---|
| 2026.05.05 | ₩62,211 | ₩62,572 | ₩62,211 | ₩62,398 | +0.30% | 2.4만 |
|---|
| 2026.05.04 | ₩61,891 | ₩61,998 | ₩61,357 | ₩61,744 | -0.24% | 2.9만 |
|---|
| 2026.05.01 | ₩61,757 | ₩62,038 | ₩61,704 | ₩61,846 | +0.14% | 2만 |
|---|
| 2026.04.30 | ₩61,157 | ₩61,410 | ₩60,356 | ₩61,237 | +0.13% | 4.7만 |
|---|
| 2026.04.29 | ₩60,543 | ₩60,783 | ₩60,389 | ₩60,735 | +0.32% | 1.3만 |
|---|
| 2026.04.28 | ₩60,356 | ₩60,503 | ₩60,049 | ₩60,449 | +0.15% | 1.5만 |
|---|
| 2026.04.27 | ₩61,010 | ₩61,090 | ₩60,716 | ₩61,090 | +0.13% | 1.4만 |
|---|
| 2026.04.24 | ₩60,436 | ₩61,077 | ₩60,436 | ₩61,045 | +1.01% | 7.9천 |
|---|
| 2026.04.23 | ₩60,089 | ₩60,169 | ₩59,335 | ₩59,793 | -0.49% | 1.3만 |
|---|
| 2026.04.22 | ₩59,702 | ₩60,216 | ₩59,609 | ₩60,215 | +0.86% | 1.9만 |
|---|
| 2026.04.21 | ₩59,622 | ₩59,675 | ₩59,141 | ₩59,187 | -0.73% | 2.3만 |
|---|
| 2026.04.20 | ₩59,448 | ₩59,448 | ₩59,035 | ₩59,388 | -0.10% | 1.5만 |
|---|
| 2026.04.17 | ₩59,275 | ₩59,609 | ₩59,262 | ₩59,541 | +0.45% | 3.2만 |
|---|
| 2026.04.16 | ₩58,661 | ₩58,955 | ₩58,327 | ₩58,861 | +0.34% | 1.8만 |
|---|
| 2026.04.15 | ₩57,700 | ₩58,547 | ₩57,693 | ₩58,546 | +1.47% | 1.7만 |
|---|
| 2026.04.14 | ₩56,926 | ₩57,684 | ₩56,926 | ₩57,684 | +1.33% | 2.2만 |
|---|
| 2026.04.13 | ₩55,845 | ₩56,647 | ₩55,805 | ₩56,647 | +1.44% | 2.2만 |
|---|
| 2026.04.10 | ₩56,072 | ₩56,218 | ₩55,898 | ₩56,016 | -0.10% | 2.1만 |
|---|
| 2026.04.09 | ₩55,498 | ₩55,898 | ₩55,297 | ₩55,889 | +0.70% | 1.6만 |
|---|
| 2026.04.08 | ₩55,805 | ₩55,858 | ₩55,277 | ₩55,430 | -0.67% | 4.4만 |
|---|
| 2026.04.07 | ₩53,589 | ₩53,963 | ₩53,082 | ₩53,888 | +0.56% | 3.3만 |
|---|
| 2026.04.06 | ₩53,803 | ₩53,996 | ₩53,549 | ₩53,891 | +0.16% | 1.9만 |
|---|
| 2026.04.02 | ₩52,441 | ₩53,576 | ₩52,374 | ₩53,569 | +2.15% | 1.3만 |
|---|
| 2026.04.01 | ₩53,282 | ₩53,776 | ₩53,155 | ₩53,509 | +0.43% | 8만 |
|---|
| 2026.03.31 | ₩51,627 | ₩52,828 | ₩51,614 | ₩52,799 | +2.27% | 1.7만 |
|---|
| 2026.03.30 | ₩51,854 | ₩51,854 | ₩50,790 | ₩51,002 | -1.64% | 2.1만 |
|---|
| 2026.03.27 | ₩52,121 | ₩52,121 | ₩51,347 | ₩51,387 | -1.41% | 2.8만 |
|---|
| 2026.03.26 | ₩53,242 | ₩53,402 | ₩52,457 | ₩52,457 | -1.47% | 2.3만 |
|---|
| 2026.03.25 | ₩53,923 | ₩54,029 | ₩53,696 | ₩53,747 | -0.33% | 1.1만 |
|---|
| 2026.03.24 | ₩53,389 | ₩53,656 | ₩53,335 | ₩53,369 | -0.04% | 2.8만 |
|---|
| 2026.03.23 | ₩53,949 | ₩54,443 | ₩53,656 | ₩53,821 | -0.24% | 2.4만 |
|---|
| 2026.03.20 | ₩53,856 | ₩53,896 | ₩52,962 | ₩53,197 | -1.22% | 1.9만 |
|---|
| 2026.03.19 | ₩53,722 | ₩54,417 | ₩53,622 | ₩54,228 | +0.94% | 1.2만 |
|---|
| 2026.03.18 | ₩54,950 | ₩55,004 | ₩54,343 | ₩54,343 | -1.11% | 1.3만 |
|---|
| 2026.03.17 | ₩55,084 | ₩55,257 | ₩54,990 | ₩55,095 | +0.02% | 1.1만 |
|---|
| 2026.03.16 | ₩54,697 | ₩54,964 | ₩54,697 | ₩54,806 | +0.20% | 9.8천 |
|---|
| 2026.03.13 | ₩54,924 | ₩54,937 | ₩54,056 | ₩54,134 | -1.44% | 1.8만 |
|---|
| 2026.03.12 | ₩55,124 | ₩55,137 | ₩54,523 | ₩54,550 | -1.04% | 7.6천 |
|---|
| 2026.03.11 | ₩55,604 | ₩55,791 | ₩55,324 | ₩55,524 | -0.14% | 1만 |
|---|
| 2026.03.10 | ₩55,538 | ₩55,871 | ₩55,257 | ₩55,414 | -0.22% | 1.9만 |
|---|
| 2026.03.09 | ₩54,043 | ₩55,604 | ₩54,003 | ₩55,472 | +2.65% | 2.9만 |
|---|
| 2026.03.06 | ₩54,724 | ₩55,244 | ₩54,670 | ₩54,714 | -0.02% | 1.2만 |
|---|
| 2026.03.05 | ₩55,324 | ₩55,693 | ₩54,964 | ₩55,584 | +0.47% | 1.7만 |
|---|
| 2026.03.04 | ₩55,071 | ₩55,825 | ₩55,031 | ₩55,660 | +1.07% | 8.5천 |
|---|
| 2026.03.03 | ₩54,310 | ₩54,870 | ₩53,936 | ₩54,746 | +0.80% | 1.7만 |
|---|
| 2026.03.02 | ₩54,470 | ₩55,524 | ₩54,350 | ₩55,404 | +1.72% | 3만 |
|---|
| 2026.02.27 | ₩54,897 | ₩55,391 | ₩54,897 | ₩55,260 | +0.66% | 2.4만 |
|---|
| 2026.02.26 | ₩56,245 | ₩56,245 | ₩55,111 | ₩55,550 | -1.24% | 2.6만 |
|---|
| 2026.02.25 | ₩55,711 | ₩56,339 | ₩55,711 | ₩56,311 | +1.08% | 1.7만 |
|---|
| 2026.02.24 | ₩54,897 | ₩55,524 | ₩54,897 | ₩55,451 | +1.01% | 2.3만 |
|---|
| 2026.02.23 | ₩55,311 | ₩55,311 | ₩54,617 | ₩54,750 | -1.01% | 4.2만 |
|---|
| 2026.02.20 | ₩54,777 | ₩55,671 | ₩54,777 | ₩55,523 | +1.36% | 2.2만 |
|---|
| 2026.02.19 | ₩54,990 | ₩55,097 | ₩54,792 | ₩55,021 | +0.06% | 8.5천 |
|---|
| 2026.02.18 | ₩54,870 | ₩55,630 | ₩54,817 | ₩55,293 | +0.77% | 3.3만 |
|---|
| 2026.02.17 | ₩54,443 | ₩55,031 | ₩54,016 | ₩54,713 | +0.50% | 1.5만 |
|---|
| 2026.02.13 | ₩54,750 | ₩55,144 | ₩54,376 | ₩54,728 | -0.04% | 4.5만 |
|---|
| 2026.02.12 | ₩56,058 | ₩56,138 | ₩54,631 | ₩54,670 | -2.48% | 2.6만 |
|---|
| 2026.02.11 | ₩56,352 | ₩56,352 | ₩55,551 | ₩56,044 | -0.55% | 1.3만 |
|---|
| 2026.02.10 | ₩56,298 | ₩56,432 | ₩55,902 | ₩55,902 | -0.70% | 2.4만 |
|---|
| 2026.02.09 | ₩55,484 | ₩56,359 | ₩55,484 | ₩56,234 | +1.35% | 12.6만 |
|---|
| 2026.02.06 | ₩54,777 | ₩55,769 | ₩54,737 | ₩55,755 | +1.79% | 3만 |
|---|
| 2026.02.05 | ₩54,737 | ₩55,031 | ₩54,267 | ₩54,446 | -0.53% | 1.7만 |
|---|
| 2026.02.04 | ₩56,165 | ₩56,165 | ₩54,804 | ₩55,272 | -1.59% | 1.8만 |
|---|
| 2026.02.03 | ₩57,647 | ₩57,647 | ₩55,871 | ₩56,387 | -2.19% | 2.9만 |
|---|
| 2026.02.02 | ₩56,806 | ₩57,713 | ₩56,806 | ₩57,476 | +1.18% | 2.1만 |
|---|
| 2026.01.30 | ₩57,553 | ₩57,820 | ₩56,899 | ₩57,101 | -0.79% | 1.8만 |
|---|
| 2026.01.29 | ₩58,261 | ₩58,407 | ₩57,038 | ₩57,951 | -0.53% | 9.3만 |
|---|
| 2026.01.28 | ₩58,541 | ₩58,701 | ₩58,301 | ₩58,466 | -0.13% | 1.8만 |
|---|
| 2026.01.27 | ₩57,980 | ₩58,274 | ₩57,820 | ₩58,172 | +0.33% | 4.8만 |
|---|
| 2026.01.26 | ₩57,353 | ₩57,747 | ₩57,353 | ₩57,576 | +0.39% | 1.5만 |
|---|
| 2026.01.23 | ₩57,006 | ₩57,516 | ₩56,886 | ₩57,340 | +0.59% | 2.6만 |
|---|
| 2026.01.22 | ₩57,206 | ₩57,206 | ₩56,810 | ₩57,050 | -0.27% | 10.2만 |
|---|
| 2026.01.21 | ₩56,005 | ₩56,970 | ₩55,965 | ₩56,620 | +1.10% | 1.9만 |
|---|
| 2026.01.20 | ₩56,178 | ₩56,472 | ₩55,791 | ₩55,898 | -0.50% | 3.4만 |
|---|
| 2026.01.16 | ₩57,460 | ₩57,473 | ₩56,966 | ₩57,086 | -0.65% | 1.9만 |
|---|
| 2026.01.15 | ₩57,687 | ₩57,687 | ₩57,073 | ₩57,113 | -0.99% | 3.9만 |
|---|
| 2026.01.14 | ₩57,233 | ₩57,233 | ₩56,512 | ₩56,903 | -0.58% | 4.9만 |
|---|
| 2026.01.13 | ₩57,687 | ₩57,853 | ₩57,420 | ₩57,550 | -0.24% | 2.1만 |
|---|
| 2026.01.12 | ₩57,259 | ₩57,805 | ₩57,259 | ₩57,681 | +0.74% | 6.1만 |
|---|
| 2026.01.09 | ₩57,099 | ₩57,673 | ₩57,099 | ₩57,615 | +0.90% | 2.1만 |
|---|
| 2026.01.08 | ₩57,393 | ₩57,393 | ₩56,779 | ₩57,023 | -0.64% | 2.1만 |
|---|
| 2026.01.07 | ₩57,353 | ₩57,753 | ₩57,353 | ₩57,422 | +0.12% | 4.7만 |
|---|
| 2026.01.06 | ₩57,019 | ₩57,394 | ₩56,939 | ₩57,394 | +0.66% | 2.5만 |
|---|
| 2026.01.05 | ₩57,006 | ₩57,179 | ₩56,819 | ₩56,871 | -0.24% | 1.4만 |
|---|
| 2026.01.02 | ₩57,059 | ₩57,286 | ₩56,232 | ₩56,440 | -1.09% | 2.2만 |
|---|
| 2025.12.31 | ₩57,019 | ₩57,019 | ₩56,561 | ₩56,563 | -0.80% | 2.5만 |
|---|
| 2025.12.30 | ₩57,099 | ₩57,206 | ₩56,979 | ₩56,993 | -0.19% | 3만 |
|---|
| 2025.12.29 | ₩57,139 | ₩57,198 | ₩56,966 | ₩57,159 | +0.04% | 1.9만 |
|---|
| 2025.12.26 | ₩57,526 | ₩57,593 | ₩57,420 | ₩57,500 | -0.05% | 3.4만 |
|---|
| 2025.12.24 | ₩57,259 | ₩57,421 | ₩57,219 | ₩57,421 | +0.28% | 2.4만 |
|---|
| 2025.12.23 | ₩56,939 | ₩57,286 | ₩56,859 | ₩57,278 | +0.60% | 56만 |
|---|
| 2025.12.22 | ₩57,153 | ₩57,153 | ₩56,939 | ₩56,991 | -0.28% | 1.4만 |
|---|
| 2025.12.19 | ₩56,125 | ₩56,776 | ₩56,125 | ₩56,740 | +1.10% | 8.4천 |
|---|
| 2025.12.18 | ₩56,018 | ₩56,258 | ₩55,818 | ₩55,954 | -0.11% | 7.1천 |
|---|
| 2025.12.17 | ₩56,352 | ₩56,352 | ₩55,133 | ₩55,133 | -2.16% | 9.5천 |
|---|
| 2025.12.16 | ₩55,978 | ₩56,321 | ₩55,818 | ₩56,276 | +0.53% | 1.1만 |
|---|
| 2025.12.15 | ₩56,872 | ₩56,872 | ₩56,058 | ₩56,116 | -1.33% | 2.5만 |
|---|
| 2025.12.12 | ₩57,179 | ₩57,294 | ₩56,325 | ₩56,359 | -1.44% | 1.8만 |
|---|
| 2025.12.11 | ₩57,553 | ₩57,553 | ₩56,939 | ₩57,510 | -0.07% | 1.7만 |
|---|
| 2025.12.10 | ₩57,433 | ₩57,833 | ₩57,113 | ₩57,720 | +0.50% | 2.2만 |
|---|
| 2025.12.09 | ₩57,326 | ₩57,526 | ₩57,286 | ₩57,496 | +0.30% | 2.3만 |
|---|
| 2025.12.08 | ₩57,633 | ₩57,689 | ₩57,233 | ₩57,349 | -0.49% | 9.4천 |
|---|
| 2025.12.05 | ₩57,286 | ₩57,740 | ₩57,286 | ₩57,460 | +0.30% | 2.3만 |
|---|
| 2025.12.04 | ₩57,300 | ₩57,300 | ₩56,966 | ₩57,174 | -0.22% | 1.6만 |
|---|
| 2025.12.03 | ₩56,912 | ₩57,300 | ₩56,872 | ₩57,263 | +0.62% | 1.8만 |
|---|
| 2025.12.02 | ₩56,939 | ₩57,340 | ₩56,806 | ₩57,161 | +0.39% | 2.2만 |
|---|
| 2025.12.01 | ₩56,339 | ₩56,859 | ₩56,258 | ₩56,623 | +0.50% | 2.7만 |
|---|
| 2025.11.28 | ₩56,472 | ₩56,744 | ₩56,472 | ₩56,744 | +0.48% | 4.3천 |
|---|
| 2025.11.26 | ₩56,232 | ₩56,539 | ₩56,098 | ₩56,403 | +0.30% | 3.2만 |
|---|
| 2025.11.25 | ₩55,404 | ₩55,897 | ₩54,804 | ₩55,855 | +0.81% | 6만 |
|---|
| 2025.11.24 | ₩54,724 | ₩55,725 | ₩54,724 | ₩55,667 | +1.72% | 1.7만 |
|---|
| 2025.11.21 | ₩54,016 | ₩54,964 | ₩53,415 | ₩54,267 | +0.46% | 5.1만 |
|---|
| 2025.11.20 | ₩56,485 | ₩56,646 | ₩53,883 | ₩53,933 | -4.52% | 3.3만 |
|---|
| 2025.11.19 | ₩55,111 | ₩55,938 | ₩54,897 | ₩55,387 | +0.50% | 4.1만 |
|---|
| 2025.11.18 | ₩55,297 | ₩55,498 | ₩54,683 | ₩55,084 | -0.39% | 2.4만 |
|---|
| 2025.11.17 | ₩56,005 | ₩56,512 | ₩55,471 | ₩55,693 | -0.56% | 3.2만 |
|---|
| 2025.11.14 | ₩55,311 | ₩56,575 | ₩55,217 | ₩56,220 | +1.64% | 2.1만 |
|---|
| 2025.11.13 | ₩57,113 | ₩57,113 | ₩56,018 | ₩56,174 | -1.64% | 2.7만 |
|---|
| 2025.11.12 | ₩57,700 | ₩57,700 | ₩57,098 | ₩57,330 | -0.64% | 2.6만 |
|---|
| 2025.11.11 | ₩57,273 | ₩57,380 | ₩56,946 | ₩57,229 | -0.08% | 2.4만 |
|---|
| 2025.11.10 | ₩57,113 | ₩57,549 | ₩56,966 | ₩57,529 | +0.73% | 1.3만 |
|---|
| 2025.11.07 | ₩56,058 | ₩56,180 | ₩55,164 | ₩56,180 | +0.22% | 2.4만 |
|---|
| 2025.11.06 | ₩57,406 | ₩57,406 | ₩56,272 | ₩56,352 | -1.84% | 3.2만 |
|---|
| 2025.11.05 | ₩57,059 | ₩57,833 | ₩57,059 | ₩57,505 | +0.78% | 1.8만 |
|---|
| 2025.11.04 | ₩57,593 | ₩57,807 | ₩57,118 | ₩57,118 | -0.83% | 2.2만 |
|---|
| 2025.11.03 | ₩58,701 | ₩58,701 | ₩58,204 | ₩58,337 | -0.62% | 3.1만 |
|---|
| 2025.10.31 | ₩58,608 | ₩58,608 | ₩57,833 | ₩58,103 | -0.86% | 2.1만 |
|---|
| 2025.10.30 | ₩58,367 | ₩58,407 | ₩57,837 | ₩57,837 | -0.91% | 2.2만 |
|---|
| 2025.10.29 | ₩58,701 | ₩58,781 | ₩58,301 | ₩58,523 | -0.30% | 1.6만 |
|---|
| 2025.10.28 | ₩58,154 | ₩58,447 | ₩57,980 | ₩58,342 | +0.32% | 2만 |
|---|
| 2025.10.27 | ₩57,526 | ₩57,849 | ₩57,446 | ₩57,831 | +0.53% | 2.7만 |
|---|
| 2025.10.24 | ₩56,686 | ₩56,899 | ₩56,646 | ₩56,755 | +0.12% | 1.6만 |
|---|
| 2025.10.23 | ₩55,644 | ₩56,165 | ₩55,644 | ₩56,122 | +0.86% | 1.1만 |
|---|
| 2025.10.22 | ₩56,245 | ₩56,245 | ₩55,137 | ₩55,622 | -1.11% | 2.2만 |
|---|
| 2025.10.21 | ₩56,298 | ₩56,352 | ₩56,085 | ₩56,276 | -0.04% | 5.5천 |
|---|
| 2025.10.20 | ₩55,858 | ₩56,352 | ₩55,858 | ₩56,285 | +0.76% | 7.4천 |
|---|
| 2025.10.17 | ₩55,177 | ₩55,658 | ₩54,950 | ₩55,592 | +0.75% | 1.4만 |
|---|
| 2025.10.16 | ₩55,644 | ₩55,821 | ₩54,910 | ₩55,181 | -0.83% | 2.9만 |
|---|
| 2025.10.15 | ₩55,658 | ₩55,765 | ₩54,830 | ₩55,340 | -0.57% | 1만 |
|---|
| 2025.10.14 | ₩54,430 | ₩55,404 | ₩54,363 | ₩54,982 | +1.02% | 2.4만 |
|---|
| 2025.10.13 | ₩55,324 | ₩55,458 | ₩55,111 | ₩55,424 | +0.18% | 1.9만 |
|---|
| 2025.10.10 | ₩56,232 | ₩56,409 | ₩54,259 | ₩54,259 | -3.51% | 2만 |
|---|