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 | ₩70,283 | ₩70,283 | ₩69,855 | ₩70,083 | -0.28% | 1.7만 |
| 2026.10.08 | ₩70,309 | ₩70,670 | ₩69,467 | ₩69,795 | -0.73% | 2.4만 |
| 2026.10.07 | ₩70,363 | ₩70,775 | ₩70,289 | ₩70,775 | +0.59% | 5만 |
| 2026.10.06 | ₩70,843 | ₩71,085 | ₩70,831 | ₩70,847 | +0.01% | 1.9만 |
| 2026.10.05 | ₩70,189 | ₩70,670 | ₩70,189 | ₩70,577 | +0.55% | 7.3천 |
| 2026.10.02 | ₩70,309 | ₩70,476 | ₩70,002 | ₩70,071 | -0.34% | 8.7천 |
| 2026.10.01 | ₩69,507 | ₩69,668 | ₩69,019 | ₩69,494 | -0.02% | 1.3만 |
| 2026.09.30 | ₩69,253 | ₩69,686 | ₩69,253 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,288 |
| +0.05% |
| 1.6만 |
| 2026.09.29 | ₩69,347 | ₩69,347 | ₩68,915 | ₩68,977 | -0.53% | 2만 |
|---|
| 2026.09.28 | ₩69,187 | ₩69,187 | ₩68,572 | ₩68,915 | -0.39% | 1.2만 |
|---|
| 2026.09.25 | ₩69,467 | ₩69,668 | ₩69,280 | ₩69,584 | +0.17% | 1.3만 |
|---|
| 2026.09.24 | ₩68,679 | ₩69,314 | ₩68,639 | ₩69,244 | +0.82% | 5.6천 |
|---|
| 2026.09.23 | ₩69,775 | ₩69,775 | ₩68,933 | ₩69,217 | -0.80% | 15만 |
|---|
| 2026.09.22 | ₩69,240 | ₩69,775 | ₩69,240 | ₩69,741 | +0.72% | 2.9만 |
|---|
| 2026.09.21 | ₩68,037 | ₩69,360 | ₩68,037 | ₩69,235 | +1.76% | 1만 |
|---|
| 2026.09.18 | ₩66,981 | ₩67,295 | ₩66,727 | ₩67,259 | +0.42% | 2만 |
|---|
| 2026.09.17 | ₩66,587 | ₩66,834 | ₩66,587 | ₩66,821 | +0.35% | 1.1만 |
|---|
| 2026.09.16 | ₩66,045 | ₩66,246 | ₩65,230 | ₩65,592 | -0.69% | 8.1천 |
|---|
| 2026.09.15 | ₩66,032 | ₩66,052 | ₩65,600 | ₩65,622 | -0.62% | 1만 |
|---|
| 2026.09.14 | ₩65,457 | ₩66,339 | ₩65,384 | ₩66,052 | +0.91% | 1.1만 |
|---|
| 2026.09.11 | ₩66,547 | ₩66,767 | ₩66,507 | ₩66,584 | +0.06% | 1.6만 |
|---|
| 2026.09.10 | ₩65,831 | ₩66,206 | ₩65,831 | ₩65,973 | +0.22% | 1.4만 |
|---|
| 2026.09.09 | ₩66,607 | ₩66,867 | ₩66,607 | ₩66,664 | +0.09% | 6.1천 |
|---|
| 2026.09.08 | ₩67,141 | ₩67,141 | ₩66,698 | ₩66,813 | -0.49% | 1.4만 |
|---|
| 2026.09.04 | ₩66,954 | ₩67,123 | ₩66,821 | ₩66,956 | +0.00% | 1.3만 |
|---|
| 2026.09.03 | ₩66,246 | ₩66,928 | ₩66,246 | ₩66,770 | +0.79% | 4.6천 |
|---|
| 2026.09.02 | ₩65,952 | ₩66,059 | ₩65,830 | ₩66,056 | +0.16% | 4.9천 |
|---|
| 2026.09.01 | ₩66,005 | ₩66,326 | ₩65,831 | ₩65,916 | -0.14% | 1.1만 |
|---|
| 2026.08.31 | ₩66,700 | ₩66,843 | ₩66,473 | ₩66,843 | +0.21% | 1.4만 |
|---|
| 2026.08.28 | ₩67,088 | ₩67,235 | ₩66,660 | ₩66,773 | -0.47% | 9.6천 |
|---|
| 2026.08.27 | ₩66,781 | ₩67,302 | ₩66,781 | ₩67,283 | +0.75% | 6.2천 |
|---|
| 2026.08.26 | ₩66,072 | ₩66,313 | ₩66,007 | ₩66,192 | +0.18% | 8.8천 |
|---|
| 2026.08.25 | ₩66,293 | ₩66,339 | ₩65,979 | ₩66,168 | -0.19% | 1.4만 |
|---|
| 2026.08.24 | ₩65,979 | ₩66,009 | ₩65,430 | ₩65,729 | -0.38% | 1.4만 |
|---|
| 2026.08.21 | ₩66,513 | ₩66,580 | ₩66,072 | ₩66,418 | -0.14% | 2.6만 |
|---|
| 2026.08.20 | ₩66,346 | ₩66,346 | ₩66,045 | ₩66,175 | -0.26% | 5.6천 |
|---|
| 2026.08.19 | ₩67,008 | ₩67,008 | ₩66,353 | ₩66,593 | -0.62% | 2.4만 |
|---|
| 2026.08.18 | ₩66,954 | ₩66,974 | ₩66,680 | ₩66,786 | -0.25% | 9.8천 |
|---|
| 2026.08.17 | ₩68,157 | ₩68,371 | ₩67,903 | ₩67,922 | -0.35% | 6천 |
|---|
| 2026.08.14 | ₩68,117 | ₩68,316 | ₩67,783 | ₩67,992 | -0.18% | 1.3만 |
|---|
| 2026.08.13 | ₩67,382 | ₩68,238 | ₩67,382 | ₩68,096 | +1.06% | 1.9만 |
|---|
| 2026.08.12 | ₩67,609 | ₩67,609 | ₩67,288 | ₩67,307 | -0.45% | 1.6만 |
|---|
| 2026.08.11 | ₩67,355 | ₩67,355 | ₩66,754 | ₩66,851 | -0.75% | 1.2만 |
|---|
| 2026.08.10 | ₩67,369 | ₩67,462 | ₩67,055 | ₩67,055 | -0.47% | 1.6만 |
|---|
| 2026.08.07 | ₩67,329 | ₩67,403 | ₩67,035 | ₩67,401 | +0.11% | 1.6만 |
|---|
| 2026.08.06 | ₩66,339 | ₩67,061 | ₩66,339 | ₩66,731 | +0.59% | 1.6만 |
|---|
| 2026.08.05 | ₩67,636 | ₩67,930 | ₩66,901 | ₩67,030 | -0.90% | 4.3만 |
|---|
| 2026.08.04 | ₩66,139 | ₩67,596 | ₩66,139 | ₩67,446 | +1.98% | 2.4만 |
|---|
| 2026.08.03 | ₩64,227 | ₩65,397 | ₩64,227 | ₩65,123 | +1.39% | 1.5만 |
|---|
| 2026.07.31 | ₩64,455 | ₩64,755 | ₩63,506 | ₩64,234 | -0.34% | 9.7천 |
|---|
| 2026.07.30 | ₩62,784 | ₩63,853 | ₩62,770 | ₩63,746 | +1.53% | 8천 |
|---|
| 2026.07.29 | ₩62,597 | ₩63,065 | ₩61,394 | ₩61,407 | -1.90% | 2.6만 |
|---|
| 2026.07.28 | ₩62,851 | ₩62,971 | ₩62,009 | ₩62,784 | -0.11% | 1.4만 |
|---|
| 2026.07.27 | ₩64,522 | ₩64,522 | ₩62,978 | ₩63,407 | -1.73% | 1.7만 |
|---|
| 2026.07.24 | ₩64,348 | ₩64,503 | ₩63,626 | ₩63,732 | -0.96% | 2.4만 |
|---|
| 2026.07.23 | ₩64,709 | ₩65,096 | ₩64,187 | ₩64,472 | -0.37% | 2.1만 |
|---|
| 2026.07.22 | ₩65,579 | ₩66,043 | ₩65,551 | ₩65,758 | +0.27% | 1.6만 |
|---|
| 2026.07.21 | ₩65,738 | ₩66,040 | ₩65,604 | ₩66,040 | +0.46% | 3.6만 |
|---|
| 2026.07.20 | ₩65,350 | ₩65,484 | ₩64,719 | ₩64,722 | -0.96% | 2만 |
|---|
| 2026.07.17 | ₩64,214 | ₩65,217 | ₩63,853 | ₩64,759 | +0.85% | 1.7만 |
|---|
| 2026.07.16 | ₩66,112 | ₩66,192 | ₩65,297 | ₩65,624 | -0.74% | 1.8만 |
|---|
| 2026.07.15 | ₩67,422 | ₩67,422 | ₩65,965 | ₩66,727 | -1.03% | 1.3만 |
|---|
| 2026.07.14 | ₩66,887 | ₩67,141 | ₩66,580 | ₩67,001 | +0.17% | 1.2만 |
|---|
| 2026.07.13 | ₩66,607 | ₩66,674 | ₩66,039 | ₩66,192 | -0.62% | 3.1만 |
|---|
| 2026.07.10 | ₩66,928 | ₩67,436 | ₩66,754 | ₩67,378 | +0.67% | 7.1천 |
|---|
| 2026.07.09 | ₩66,633 | ₩67,182 | ₩66,540 | ₩67,096 | +0.69% | 1.5만 |
|---|
| 2026.07.08 | ₩65,243 | ₩66,008 | ₩65,056 | ₩66,008 | +1.17% | 1만 |
|---|
| 2026.07.07 | ₩66,059 | ₩66,085 | ₩65,230 | ₩65,805 | -0.38% | 20.5만 |
|---|
| 2026.07.06 | ₩66,620 | ₩67,302 | ₩66,620 | ₩66,958 | +0.51% | 1.4만 |
|---|
| 2026.07.02 | ₩67,409 | ₩67,409 | ₩65,604 | ₩66,092 | -1.95% | 3.1만 |
|---|
| 2026.07.01 | ₩67,716 | ₩67,837 | ₩67,309 | ₩67,309 | -0.60% | 1.8만 |
|---|
| 2026.06.30 | ₩67,235 | ₩68,525 | ₩67,235 | ₩68,478 | +1.85% | 1.4만 |
|---|
| 2026.06.29 | ₩66,112 | ₩67,168 | ₩65,781 | ₩67,101 | +1.50% | 1.5만 |
|---|
| 2026.06.26 | ₩65,324 | ₩66,072 | ₩65,243 | ₩65,642 | +0.49% | 3.1만 |
|---|
| 2026.06.25 | ₩67,329 | ₩67,329 | ₩65,390 | ₩66,199 | -1.68% | 2.9만 |
|---|
| 2026.06.24 | ₩66,232 | ₩66,527 | ₩65,416 | ₩65,691 | -0.82% | 1.3만 |
|---|
| 2026.06.23 | ₩66,112 | ₩66,778 | ₩66,085 | ₩66,159 | +0.07% | 3.6만 |
|---|
| 2026.06.22 | ₩68,772 | ₩68,919 | ₩68,137 | ₩68,344 | -0.62% | 3.6만 |
|---|
| 2026.06.18 | ₩68,344 | ₩68,652 | ₩68,244 | ₩68,629 | +0.42% | 2.2만 |
|---|
| 2026.06.17 | ₩67,957 | ₩68,057 | ₩66,801 | ₩66,913 | -1.54% | 1.3만 |
|---|
| 2026.06.16 | ₩68,652 | ₩68,799 | ₩67,502 | ₩67,554 | -1.60% | 1.3만 |
|---|
| 2026.06.15 | ₩68,358 | ₩68,946 | ₩68,358 | ₩68,946 | +0.86% | 4.3만 |
|---|
| 2026.06.12 | ₩66,299 | ₩67,035 | ₩66,179 | ₩66,813 | +0.77% | 4.1만 |
|---|
| 2026.06.11 | ₩64,789 | ₩66,446 | ₩64,508 | ₩66,436 | +2.54% | 6.5만 |
|---|
| 2026.06.10 | ₩65,150 | ₩65,738 | ₩64,361 | ₩64,403 | -1.15% | 1.3만 |
|---|
| 2026.06.09 | ₩67,075 | ₩67,075 | ₩63,706 | ₩65,579 | -2.23% | 1.4만 |
|---|
| 2026.06.08 | ₩66,567 | ₩66,901 | ₩66,235 | ₩66,406 | -0.24% | 1.9만 |
|---|
| 2026.06.05 | ₩67,756 | ₩67,756 | ₩65,310 | ₩65,453 | -3.40% | 2.5만 |
|---|
| 2026.06.04 | ₩68,117 | ₩68,959 | ₩67,943 | ₩68,720 | +0.89% | 1.1만 |
|---|
| 2026.06.03 | ₩69,414 | ₩69,414 | ₩68,752 | ₩68,954 | -0.66% | 1.8만 |
|---|
| 2026.06.02 | ₩68,786 | ₩69,240 | ₩68,585 | ₩69,240 | +0.66% | 1.3만 |
|---|
| 2026.06.01 | ₩68,278 | ₩69,026 | ₩68,278 | ₩68,844 | +0.83% | 1.6만 |
|---|
| 2026.05.29 | ₩68,291 | ₩68,508 | ₩68,244 | ₩68,327 | +0.05% | 1.2만 |
|---|
| 2026.05.28 | ₩67,422 | ₩68,120 | ₩67,248 | ₩67,970 | +0.81% | 1.8만 |
|---|
| 2026.05.27 | ₩67,863 | ₩67,863 | ₩67,202 | ₩67,436 | -0.63% | 3.2만 |
|---|
| 2026.05.26 | ₩67,222 | ₩67,609 | ₩67,014 | ₩67,609 | +0.58% | 1.7만 |
|---|
| 2026.05.22 | ₩66,553 | ₩66,834 | ₩66,319 | ₩66,462 | -0.14% | 1.8만 |
|---|
| 2026.05.21 | ₩65,524 | ₩66,152 | ₩65,430 | ₩66,115 | +0.90% | 8.4천 |
|---|
| 2026.05.20 | ₩65,203 | ₩65,985 | ₩65,203 | ₩65,985 | +1.20% | 7.3천 |
|---|
| 2026.05.19 | ₩64,842 | ₩65,250 | ₩64,334 | ₩64,801 | -0.06% | 9.5천 |
|---|
| 2026.05.18 | ₩65,938 | ₩65,938 | ₩64,669 | ₩65,275 | -1.01% | 1.9만 |
|---|
| 2026.05.15 | ₩65,791 | ₩66,045 | ₩65,390 | ₩65,606 | -0.28% | 1.6만 |
|---|
| 2026.05.14 | ₩66,166 | ₩66,847 | ₩66,166 | ₩66,629 | +0.70% | 2만 |
|---|
| 2026.05.13 | ₩65,578 | ₩65,992 | ₩65,163 | ₩65,983 | +0.62% | 1.5만 |
|---|
| 2026.05.12 | ₩65,417 | ₩65,444 | ₩64,334 | ₩65,251 | -0.25% | 1.7만 |
|---|
| 2026.05.11 | ₩65,417 | ₩65,912 | ₩65,417 | ₩65,777 | +0.55% | 3.2만 |
|---|
| 2026.05.08 | ₩64,535 | ₩65,537 | ₩64,535 | ₩65,528 | +1.54% | 1.4만 |
|---|
| 2026.05.07 | ₩64,094 | ₩64,562 | ₩63,840 | ₩64,018 | -0.12% | 1.3만 |
|---|
| 2026.05.06 | ₩63,118 | ₩64,054 | ₩63,118 | ₩64,032 | +1.45% | 1.8만 |
|---|
| 2026.05.05 | ₩62,303 | ₩62,664 | ₩62,303 | ₩62,490 | +0.30% | 2.4만 |
|---|
| 2026.05.04 | ₩61,982 | ₩62,089 | ₩61,447 | ₩61,835 | -0.24% | 2.9만 |
|---|
| 2026.05.01 | ₩61,848 | ₩62,129 | ₩61,795 | ₩61,936 | +0.14% | 2만 |
|---|
| 2026.04.30 | ₩61,247 | ₩61,501 | ₩60,445 | ₩61,327 | +0.13% | 4.7만 |
|---|
| 2026.04.29 | ₩60,632 | ₩60,872 | ₩60,478 | ₩60,824 | +0.32% | 1.3만 |
|---|
| 2026.04.28 | ₩60,445 | ₩60,592 | ₩60,137 | ₩60,538 | +0.15% | 1.5만 |
|---|
| 2026.04.27 | ₩61,100 | ₩61,180 | ₩60,806 | ₩61,180 | +0.13% | 1.4만 |
|---|
| 2026.04.24 | ₩60,525 | ₩61,166 | ₩60,525 | ₩61,134 | +1.01% | 7.9천 |
|---|
| 2026.04.23 | ₩60,177 | ₩60,258 | ₩59,422 | ₩59,881 | -0.49% | 1.3만 |
|---|
| 2026.04.22 | ₩59,790 | ₩60,304 | ₩59,696 | ₩60,303 | +0.86% | 1.9만 |
|---|
| 2026.04.21 | ₩59,709 | ₩59,763 | ₩59,228 | ₩59,274 | -0.73% | 2.3만 |
|---|
| 2026.04.20 | ₩59,536 | ₩59,536 | ₩59,121 | ₩59,476 | -0.10% | 1.5만 |
|---|
| 2026.04.17 | ₩59,362 | ₩59,696 | ₩59,349 | ₩59,628 | +0.45% | 3.2만 |
|---|
| 2026.04.16 | ₩58,747 | ₩59,041 | ₩58,413 | ₩58,948 | +0.34% | 1.8만 |
|---|
| 2026.04.15 | ₩57,785 | ₩58,633 | ₩57,778 | ₩58,632 | +1.47% | 1.7만 |
|---|
| 2026.04.14 | ₩57,009 | ₩57,769 | ₩57,009 | ₩57,769 | +1.33% | 2.2만 |
|---|
| 2026.04.13 | ₩55,927 | ₩56,730 | ₩55,887 | ₩56,730 | +1.44% | 2.2만 |
|---|
| 2026.04.10 | ₩56,154 | ₩56,301 | ₩55,980 | ₩56,098 | -0.10% | 2.1만 |
|---|
| 2026.04.09 | ₩55,579 | ₩55,980 | ₩55,379 | ₩55,971 | +0.70% | 1.6만 |
|---|
| 2026.04.08 | ₩55,887 | ₩55,940 | ₩55,359 | ₩55,511 | -0.67% | 4.4만 |
|---|
| 2026.04.07 | ₩53,668 | ₩54,042 | ₩53,160 | ₩53,967 | +0.56% | 3.3만 |
|---|
| 2026.04.06 | ₩53,882 | ₩54,075 | ₩53,628 | ₩53,970 | +0.16% | 1.9만 |
|---|
| 2026.04.02 | ₩52,518 | ₩53,654 | ₩52,451 | ₩53,648 | +2.15% | 1.3만 |
|---|
| 2026.04.01 | ₩53,360 | ₩53,855 | ₩53,233 | ₩53,588 | +0.43% | 8만 |
|---|
| 2026.03.31 | ₩51,703 | ₩52,906 | ₩51,689 | ₩52,876 | +2.27% | 1.7만 |
|---|
| 2026.03.30 | ₩51,930 | ₩51,930 | ₩50,865 | ₩51,077 | -1.64% | 2.1만 |
|---|
| 2026.03.27 | ₩52,197 | ₩52,197 | ₩51,422 | ₩51,462 | -1.41% | 2.8만 |
|---|
| 2026.03.26 | ₩53,320 | ₩53,481 | ₩52,534 | ₩52,534 | -1.47% | 2.3만 |
|---|
| 2026.03.25 | ₩54,002 | ₩54,109 | ₩53,775 | ₩53,825 | -0.33% | 1.1만 |
|---|
| 2026.03.24 | ₩53,467 | ₩53,735 | ₩53,414 | ₩53,447 | -0.04% | 2.8만 |
|---|
| 2026.03.23 | ₩54,029 | ₩54,523 | ₩53,735 | ₩53,900 | -0.24% | 2.4만 |
|---|
| 2026.03.20 | ₩53,935 | ₩53,975 | ₩53,039 | ₩53,275 | -1.22% | 1.9만 |
|---|
| 2026.03.19 | ₩53,801 | ₩54,496 | ₩53,701 | ₩54,308 | +0.94% | 1.2만 |
|---|
| 2026.03.18 | ₩55,031 | ₩55,085 | ₩54,423 | ₩54,423 | -1.11% | 1.3만 |
|---|
| 2026.03.17 | ₩55,165 | ₩55,339 | ₩55,071 | ₩55,175 | +0.02% | 1.1만 |
|---|
| 2026.03.16 | ₩54,777 | ₩55,044 | ₩54,777 | ₩54,887 | +0.20% | 9.8천 |
|---|
| 2026.03.13 | ₩55,004 | ₩55,018 | ₩54,136 | ₩54,213 | -1.44% | 1.8만 |
|---|
| 2026.03.12 | ₩55,205 | ₩55,218 | ₩54,603 | ₩54,630 | -1.04% | 7.6천 |
|---|
| 2026.03.11 | ₩55,686 | ₩55,873 | ₩55,405 | ₩55,606 | -0.14% | 1만 |
|---|
| 2026.03.10 | ₩55,619 | ₩55,953 | ₩55,339 | ₩55,495 | -0.22% | 1.9만 |
|---|
| 2026.03.09 | ₩54,122 | ₩55,686 | ₩54,082 | ₩55,554 | +2.65% | 2.9만 |
|---|
| 2026.03.06 | ₩54,804 | ₩55,325 | ₩54,750 | ₩54,795 | -0.02% | 1.2만 |
|---|
| 2026.03.05 | ₩55,405 | ₩55,774 | ₩55,044 | ₩55,666 | +0.47% | 1.7만 |
|---|
| 2026.03.04 | ₩55,151 | ₩55,907 | ₩55,111 | ₩55,742 | +1.07% | 8.5천 |
|---|
| 2026.03.03 | ₩54,390 | ₩54,951 | ₩54,015 | ₩54,827 | +0.80% | 1.7만 |
|---|
| 2026.03.02 | ₩54,550 | ₩55,606 | ₩54,430 | ₩55,486 | +1.72% | 3만 |
|---|
| 2026.02.27 | ₩54,978 | ₩55,472 | ₩54,978 | ₩55,341 | +0.66% | 2.4만 |
|---|
| 2026.02.26 | ₩56,328 | ₩56,328 | ₩55,192 | ₩55,631 | -1.24% | 2.6만 |
|---|
| 2026.02.25 | ₩55,793 | ₩56,421 | ₩55,793 | ₩56,393 | +1.08% | 1.7만 |
|---|
| 2026.02.24 | ₩54,978 | ₩55,606 | ₩54,978 | ₩55,532 | +1.01% | 2.3만 |
|---|
| 2026.02.23 | ₩55,392 | ₩55,392 | ₩54,697 | ₩54,831 | -1.01% | 4.2만 |
|---|
| 2026.02.20 | ₩54,857 | ₩55,753 | ₩54,857 | ₩55,605 | +1.36% | 2.2만 |
|---|
| 2026.02.19 | ₩55,071 | ₩55,178 | ₩54,872 | ₩55,102 | +0.06% | 8.5천 |
|---|
| 2026.02.18 | ₩54,951 | ₩55,711 | ₩54,897 | ₩55,375 | +0.77% | 3.3만 |
|---|
| 2026.02.17 | ₩54,523 | ₩55,111 | ₩54,095 | ₩54,793 | +0.50% | 1.5만 |
|---|
| 2026.02.13 | ₩54,831 | ₩55,225 | ₩54,456 | ₩54,808 | -0.04% | 4.5만 |
|---|
| 2026.02.12 | ₩56,141 | ₩56,221 | ₩54,712 | ₩54,750 | -2.48% | 2.6만 |
|---|
| 2026.02.11 | ₩56,435 | ₩56,435 | ₩55,633 | ₩56,126 | -0.55% | 1.3만 |
|---|
| 2026.02.10 | ₩56,381 | ₩56,515 | ₩55,984 | ₩55,984 | -0.70% | 2.4만 |
|---|
| 2026.02.09 | ₩55,566 | ₩56,441 | ₩55,566 | ₩56,317 | +1.35% | 12.6만 |
|---|
| 2026.02.06 | ₩54,857 | ₩55,851 | ₩54,817 | ₩55,837 | +1.79% | 3만 |
|---|
| 2026.02.05 | ₩54,817 | ₩55,111 | ₩54,347 | ₩54,526 | -0.53% | 1.7만 |
|---|
| 2026.02.04 | ₩56,247 | ₩56,247 | ₩54,884 | ₩55,353 | -1.59% | 1.8만 |
|---|
| 2026.02.03 | ₩57,731 | ₩57,731 | ₩55,953 | ₩56,469 | -2.19% | 2.9만 |
|---|
| 2026.02.02 | ₩56,889 | ₩57,798 | ₩56,889 | ₩57,560 | +1.18% | 2.1만 |
|---|
| 2026.01.30 | ₩57,638 | ₩57,905 | ₩56,983 | ₩57,185 | -0.79% | 1.8만 |
|---|
| 2026.01.29 | ₩58,346 | ₩58,493 | ₩57,122 | ₩58,036 | -0.53% | 9.3만 |
|---|
| 2026.01.28 | ₩58,627 | ₩58,787 | ₩58,386 | ₩58,552 | -0.13% | 1.8만 |
|---|
| 2026.01.27 | ₩58,065 | ₩58,359 | ₩57,905 | ₩58,258 | +0.33% | 4.8만 |
|---|
| 2026.01.26 | ₩57,437 | ₩57,831 | ₩57,437 | ₩57,660 | +0.39% | 1.5만 |
|---|
| 2026.01.23 | ₩57,090 | ₩57,600 | ₩56,969 | ₩57,424 | +0.59% | 2.6만 |
|---|
| 2026.01.22 | ₩57,290 | ₩57,290 | ₩56,893 | ₩57,134 | -0.27% | 10.2만 |
|---|
| 2026.01.21 | ₩56,087 | ₩57,054 | ₩56,047 | ₩56,703 | +1.10% | 1.9만 |
|---|
| 2026.01.20 | ₩56,261 | ₩56,555 | ₩55,873 | ₩55,980 | -0.50% | 3.4만 |
|---|
| 2026.01.16 | ₩57,544 | ₩57,557 | ₩57,050 | ₩57,170 | -0.65% | 1.9만 |
|---|
| 2026.01.15 | ₩57,771 | ₩57,771 | ₩57,156 | ₩57,197 | -0.99% | 3.9만 |
|---|
| 2026.01.14 | ₩57,317 | ₩57,317 | ₩56,595 | ₩56,987 | -0.58% | 4.9만 |
|---|
| 2026.01.13 | ₩57,771 | ₩57,938 | ₩57,504 | ₩57,635 | -0.24% | 2.1만 |
|---|
| 2026.01.12 | ₩57,344 | ₩57,890 | ₩57,344 | ₩57,766 | +0.74% | 6.1만 |
|---|
| 2026.01.09 | ₩57,183 | ₩57,758 | ₩57,183 | ₩57,699 | +0.90% | 2.1만 |
|---|
| 2026.01.08 | ₩57,477 | ₩57,477 | ₩56,862 | ₩57,107 | -0.64% | 2.1만 |
|---|
| 2026.01.07 | ₩57,437 | ₩57,838 | ₩57,437 | ₩57,507 | +0.12% | 4.7만 |
|---|
| 2026.01.06 | ₩57,103 | ₩57,479 | ₩57,023 | ₩57,479 | +0.66% | 2.5만 |
|---|
| 2026.01.05 | ₩57,090 | ₩57,263 | ₩56,902 | ₩56,955 | -0.24% | 1.4만 |
|---|
| 2026.01.02 | ₩57,143 | ₩57,370 | ₩56,314 | ₩56,523 | -1.09% | 2.2만 |
|---|
| 2025.12.31 | ₩57,103 | ₩57,103 | ₩56,644 | ₩56,646 | -0.80% | 2.5만 |
|---|
| 2025.12.30 | ₩57,183 | ₩57,290 | ₩57,063 | ₩57,076 | -0.19% | 3만 |
|---|
| 2025.12.29 | ₩57,223 | ₩57,282 | ₩57,050 | ₩57,243 | +0.04% | 1.9만 |
|---|
| 2025.12.26 | ₩57,611 | ₩57,678 | ₩57,504 | ₩57,584 | -0.05% | 3.4만 |
|---|
| 2025.12.24 | ₩57,344 | ₩57,505 | ₩57,303 | ₩57,505 | +0.28% | 2.4만 |
|---|
| 2025.12.23 | ₩57,023 | ₩57,370 | ₩56,943 | ₩57,362 | +0.60% | 56만 |
|---|
| 2025.12.22 | ₩57,237 | ₩57,237 | ₩57,023 | ₩57,075 | -0.28% | 1.4만 |
|---|
| 2025.12.19 | ₩56,207 | ₩56,860 | ₩56,207 | ₩56,824 | +1.10% | 8.4천 |
|---|
| 2025.12.18 | ₩56,100 | ₩56,341 | ₩55,900 | ₩56,036 | -0.11% | 7.1천 |
|---|
| 2025.12.17 | ₩56,435 | ₩56,435 | ₩55,214 | ₩55,214 | -2.16% | 9.5천 |
|---|
| 2025.12.16 | ₩56,060 | ₩56,404 | ₩55,900 | ₩56,358 | +0.53% | 1.1만 |
|---|
| 2025.12.15 | ₩56,956 | ₩56,956 | ₩56,141 | ₩56,198 | -1.33% | 2.5만 |
|---|
| 2025.12.12 | ₩57,263 | ₩57,378 | ₩56,408 | ₩56,441 | -1.44% | 1.8만 |
|---|
| 2025.12.11 | ₩57,638 | ₩57,638 | ₩57,023 | ₩57,595 | -0.07% | 1.7만 |
|---|
| 2025.12.10 | ₩57,517 | ₩57,918 | ₩57,197 | ₩57,805 | +0.50% | 2.2만 |
|---|
| 2025.12.09 | ₩57,410 | ₩57,611 | ₩57,370 | ₩57,580 | +0.30% | 2.3만 |
|---|
| 2025.12.08 | ₩57,718 | ₩57,774 | ₩57,317 | ₩57,433 | -0.49% | 9.4천 |
|---|
| 2025.12.05 | ₩57,370 | ₩57,825 | ₩57,370 | ₩57,544 | +0.30% | 2.3만 |
|---|
| 2025.12.04 | ₩57,384 | ₩57,384 | ₩57,050 | ₩57,258 | -0.22% | 1.6만 |
|---|
| 2025.12.03 | ₩56,996 | ₩57,384 | ₩56,956 | ₩57,348 | +0.62% | 1.8만 |
|---|
| 2025.12.02 | ₩57,023 | ₩57,424 | ₩56,889 | ₩57,245 | +0.39% | 2.2만 |
|---|
| 2025.12.01 | ₩56,421 | ₩56,943 | ₩56,341 | ₩56,706 | +0.50% | 2.7만 |
|---|
| 2025.11.28 | ₩56,555 | ₩56,828 | ₩56,555 | ₩56,828 | +0.48% | 4.3천 |
|---|
| 2025.11.26 | ₩56,314 | ₩56,622 | ₩56,181 | ₩56,485 | +0.30% | 3.2만 |
|---|
| 2025.11.25 | ₩55,486 | ₩55,979 | ₩54,884 | ₩55,937 | +0.81% | 6만 |
|---|
| 2025.11.24 | ₩54,804 | ₩55,806 | ₩54,804 | ₩55,749 | +1.72% | 1.7만 |
|---|
| 2025.11.21 | ₩54,095 | ₩55,044 | ₩53,494 | ₩54,347 | +0.46% | 5.1만 |
|---|
| 2025.11.20 | ₩56,568 | ₩56,729 | ₩53,962 | ₩54,013 | -4.52% | 3.3만 |
|---|
| 2025.11.19 | ₩55,192 | ₩56,020 | ₩54,978 | ₩55,468 | +0.50% | 4.1만 |
|---|
| 2025.11.18 | ₩55,379 | ₩55,579 | ₩54,764 | ₩55,165 | -0.39% | 2.4만 |
|---|
| 2025.11.17 | ₩56,087 | ₩56,595 | ₩55,552 | ₩55,774 | -0.56% | 3.2만 |
|---|
| 2025.11.14 | ₩55,392 | ₩56,658 | ₩55,298 | ₩56,302 | +1.64% | 2.1만 |
|---|
| 2025.11.13 | ₩57,197 | ₩57,197 | ₩56,100 | ₩56,257 | -1.64% | 2.7만 |
|---|
| 2025.11.12 | ₩57,785 | ₩57,785 | ₩57,182 | ₩57,414 | -0.64% | 2.6만 |
|---|
| 2025.11.11 | ₩57,357 | ₩57,464 | ₩57,029 | ₩57,313 | -0.08% | 2.4만 |
|---|
| 2025.11.10 | ₩57,197 | ₩57,634 | ₩57,050 | ₩57,614 | +0.73% | 1.3만 |
|---|
| 2025.11.07 | ₩56,141 | ₩56,262 | ₩55,245 | ₩56,262 | +0.22% | 2.4만 |
|---|
| 2025.11.06 | ₩57,491 | ₩57,491 | ₩56,354 | ₩56,435 | -1.84% | 3.2만 |
|---|
| 2025.11.05 | ₩57,143 | ₩57,918 | ₩57,143 | ₩57,590 | +0.78% | 1.8만 |
|---|
| 2025.11.04 | ₩57,678 | ₩57,892 | ₩57,202 | ₩57,202 | -0.83% | 2.2만 |
|---|
| 2025.11.03 | ₩58,787 | ₩58,787 | ₩58,290 | ₩58,422 | -0.62% | 3.1만 |
|---|
| 2025.10.31 | ₩58,694 | ₩58,694 | ₩57,918 | ₩58,188 | -0.86% | 2.1만 |
|---|
| 2025.10.30 | ₩58,453 | ₩58,493 | ₩57,922 | ₩57,922 | -0.91% | 2.2만 |
|---|
| 2025.10.29 | ₩58,787 | ₩58,867 | ₩58,386 | ₩58,609 | -0.30% | 1.6만 |
|---|
| 2025.10.28 | ₩58,239 | ₩58,533 | ₩58,065 | ₩58,428 | +0.32% | 2만 |
|---|
| 2025.10.27 | ₩57,611 | ₩57,934 | ₩57,531 | ₩57,916 | +0.53% | 2.7만 |
|---|
| 2025.10.24 | ₩56,769 | ₩56,983 | ₩56,729 | ₩56,838 | +0.12% | 1.6만 |
|---|
| 2025.10.23 | ₩55,726 | ₩56,247 | ₩55,726 | ₩56,205 | +0.86% | 1.1만 |
|---|
| 2025.10.22 | ₩56,328 | ₩56,328 | ₩55,218 | ₩55,703 | -1.11% | 2.2만 |
|---|
| 2025.10.21 | ₩56,381 | ₩56,435 | ₩56,167 | ₩56,358 | -0.04% | 5.5천 |
|---|
| 2025.10.20 | ₩55,940 | ₩56,435 | ₩55,940 | ₩56,368 | +0.76% | 7.4천 |
|---|
| 2025.10.17 | ₩55,258 | ₩55,740 | ₩55,031 | ₩55,674 | +0.75% | 1.4만 |
|---|
| 2025.10.16 | ₩55,726 | ₩55,903 | ₩54,991 | ₩55,262 | -0.83% | 2.9만 |
|---|
| 2025.10.15 | ₩55,740 | ₩55,846 | ₩54,911 | ₩55,421 | -0.57% | 1만 |
|---|
| 2025.10.14 | ₩54,510 | ₩55,486 | ₩54,443 | ₩55,063 | +1.02% | 2.4만 |
|---|
| 2025.10.13 | ₩55,405 | ₩55,539 | ₩55,192 | ₩55,506 | +0.18% | 1.9만 |
|---|
| 2025.10.10 | ₩56,314 | ₩56,492 | ₩54,339 | ₩54,339 | -3.51% | 2만 |
|---|