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 | ₩70,151 | ₩70,151 | ₩69,724 | ₩69,952 | -0.28% | 1.7만 |
| 2026.10.08 | ₩70,178 | ₩70,538 | ₩69,337 | ₩69,664 | -0.73% | 2.4만 |
| 2026.10.07 | ₩70,231 | ₩70,642 | ₩70,158 | ₩70,642 | +0.59% | 5만 |
| 2026.10.06 | ₩70,710 | ₩70,952 | ₩70,698 | ₩70,714 | +0.01% | 1.9만 |
| 2026.10.05 | ₩70,058 | ₩70,538 | ₩70,058 | ₩70,445 | +0.55% | 7.3천 |
| 2026.10.02 | ₩70,178 | ₩70,345 | ₩69,871 | ₩69,940 | -0.34% | 8.7천 |
| 2026.10.01 | ₩69,377 | ₩69,537 | ₩68,890 | ₩69,364 | -0.02% | 1.3만 |
| 2026.09.30 | ₩69,124 | ₩69,556 | ₩69,124 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,159 |
| +0.05% |
| 1.6만 |
| 2026.09.29 | ₩69,217 | ₩69,217 | ₩68,786 | ₩68,848 | -0.53% | 2만 |
|---|
| 2026.09.28 | ₩69,057 | ₩69,057 | ₩68,443 | ₩68,786 | -0.39% | 1.2만 |
|---|
| 2026.09.25 | ₩69,337 | ₩69,537 | ₩69,151 | ₩69,453 | +0.17% | 1.3만 |
|---|
| 2026.09.24 | ₩68,550 | ₩69,184 | ₩68,510 | ₩69,115 | +0.82% | 5.6천 |
|---|
| 2026.09.23 | ₩69,644 | ₩69,644 | ₩68,804 | ₩69,088 | -0.80% | 15만 |
|---|
| 2026.09.22 | ₩69,111 | ₩69,644 | ₩69,111 | ₩69,611 | +0.72% | 2.9만 |
|---|
| 2026.09.21 | ₩67,910 | ₩69,231 | ₩67,910 | ₩69,105 | +1.76% | 1만 |
|---|
| 2026.09.18 | ₩66,856 | ₩67,169 | ₩66,602 | ₩67,133 | +0.42% | 2만 |
|---|
| 2026.09.17 | ₩66,462 | ₩66,709 | ₩66,462 | ₩66,696 | +0.35% | 1.1만 |
|---|
| 2026.09.16 | ₩65,922 | ₩66,122 | ₩65,108 | ₩65,470 | -0.69% | 8.1천 |
|---|
| 2026.09.15 | ₩65,908 | ₩65,929 | ₩65,478 | ₩65,499 | -0.62% | 1만 |
|---|
| 2026.09.14 | ₩65,335 | ₩66,215 | ₩65,261 | ₩65,929 | +0.91% | 1.1만 |
|---|
| 2026.09.11 | ₩66,422 | ₩66,642 | ₩66,382 | ₩66,460 | +0.06% | 1.6만 |
|---|
| 2026.09.10 | ₩65,708 | ₩66,082 | ₩65,708 | ₩65,850 | +0.22% | 1.4만 |
|---|
| 2026.09.09 | ₩66,482 | ₩66,742 | ₩66,482 | ₩66,540 | +0.09% | 6.1천 |
|---|
| 2026.09.08 | ₩67,016 | ₩67,016 | ₩66,573 | ₩66,688 | -0.49% | 1.4만 |
|---|
| 2026.09.04 | ₩66,829 | ₩66,997 | ₩66,696 | ₩66,830 | +0.00% | 1.3만 |
|---|
| 2026.09.03 | ₩66,122 | ₩66,802 | ₩66,122 | ₩66,645 | +0.79% | 4.6천 |
|---|
| 2026.09.02 | ₩65,828 | ₩65,935 | ₩65,707 | ₩65,933 | +0.16% | 4.9천 |
|---|
| 2026.09.01 | ₩65,882 | ₩66,202 | ₩65,708 | ₩65,792 | -0.14% | 1.1만 |
|---|
| 2026.08.31 | ₩66,576 | ₩66,718 | ₩66,349 | ₩66,718 | +0.21% | 1.4만 |
|---|
| 2026.08.28 | ₩66,962 | ₩67,109 | ₩66,536 | ₩66,648 | -0.47% | 9.6천 |
|---|
| 2026.08.27 | ₩66,656 | ₩67,176 | ₩66,656 | ₩67,157 | +0.75% | 6.2천 |
|---|
| 2026.08.26 | ₩65,949 | ₩66,189 | ₩65,883 | ₩66,069 | +0.18% | 8.8천 |
|---|
| 2026.08.25 | ₩66,169 | ₩66,215 | ₩65,855 | ₩66,045 | -0.19% | 1.4만 |
|---|
| 2026.08.24 | ₩65,855 | ₩65,886 | ₩65,308 | ₩65,606 | -0.38% | 1.4만 |
|---|
| 2026.08.21 | ₩66,389 | ₩66,456 | ₩65,949 | ₩66,294 | -0.14% | 2.6만 |
|---|
| 2026.08.20 | ₩66,222 | ₩66,222 | ₩65,922 | ₩66,051 | -0.26% | 5.6천 |
|---|
| 2026.08.19 | ₩66,882 | ₩66,882 | ₩66,229 | ₩66,469 | -0.62% | 2.4만 |
|---|
| 2026.08.18 | ₩66,829 | ₩66,849 | ₩66,556 | ₩66,661 | -0.25% | 9.8천 |
|---|
| 2026.08.17 | ₩68,030 | ₩68,243 | ₩67,776 | ₩67,795 | -0.35% | 6천 |
|---|
| 2026.08.14 | ₩67,990 | ₩68,189 | ₩67,656 | ₩67,864 | -0.18% | 1.3만 |
|---|
| 2026.08.13 | ₩67,256 | ₩68,110 | ₩67,256 | ₩67,968 | +1.06% | 1.9만 |
|---|
| 2026.08.12 | ₩67,483 | ₩67,483 | ₩67,163 | ₩67,181 | -0.45% | 1.6만 |
|---|
| 2026.08.11 | ₩67,229 | ₩67,229 | ₩66,629 | ₩66,726 | -0.75% | 1.2만 |
|---|
| 2026.08.10 | ₩67,243 | ₩67,336 | ₩66,929 | ₩66,929 | -0.47% | 1.6만 |
|---|
| 2026.08.07 | ₩67,203 | ₩67,277 | ₩66,909 | ₩67,275 | +0.11% | 1.6만 |
|---|
| 2026.08.06 | ₩66,215 | ₩66,936 | ₩66,215 | ₩66,606 | +0.59% | 1.6만 |
|---|
| 2026.08.05 | ₩67,510 | ₩67,803 | ₩66,776 | ₩66,905 | -0.90% | 4.3만 |
|---|
| 2026.08.04 | ₩66,015 | ₩67,469 | ₩66,015 | ₩67,320 | +1.98% | 2.4만 |
|---|
| 2026.08.03 | ₩64,107 | ₩65,275 | ₩64,107 | ₩65,001 | +1.39% | 1.5만 |
|---|
| 2026.07.31 | ₩64,334 | ₩64,634 | ₩63,387 | ₩64,114 | -0.34% | 9.7천 |
|---|
| 2026.07.30 | ₩62,666 | ₩63,734 | ₩62,653 | ₩63,627 | +1.53% | 8천 |
|---|
| 2026.07.29 | ₩62,480 | ₩62,947 | ₩61,279 | ₩61,292 | -1.90% | 2.6만 |
|---|
| 2026.07.28 | ₩62,733 | ₩62,853 | ₩61,893 | ₩62,666 | -0.11% | 1.4만 |
|---|
| 2026.07.27 | ₩64,401 | ₩64,401 | ₩62,860 | ₩63,288 | -1.73% | 1.7만 |
|---|
| 2026.07.24 | ₩64,227 | ₩64,382 | ₩63,507 | ₩63,612 | -0.96% | 2.4만 |
|---|
| 2026.07.23 | ₩64,588 | ₩64,975 | ₩64,067 | ₩64,352 | -0.37% | 2.1만 |
|---|
| 2026.07.22 | ₩65,456 | ₩65,919 | ₩65,428 | ₩65,635 | +0.27% | 1.6만 |
|---|
| 2026.07.21 | ₩65,615 | ₩65,916 | ₩65,482 | ₩65,916 | +0.46% | 3.6만 |
|---|
| 2026.07.20 | ₩65,228 | ₩65,361 | ₩64,598 | ₩64,601 | -0.96% | 2만 |
|---|
| 2026.07.17 | ₩64,094 | ₩65,095 | ₩63,734 | ₩64,638 | +0.85% | 1.7만 |
|---|
| 2026.07.16 | ₩65,989 | ₩66,069 | ₩65,175 | ₩65,502 | -0.74% | 1.8만 |
|---|
| 2026.07.15 | ₩67,296 | ₩67,296 | ₩65,842 | ₩66,602 | -1.03% | 1.3만 |
|---|
| 2026.07.14 | ₩66,762 | ₩67,016 | ₩66,456 | ₩66,876 | +0.17% | 1.2만 |
|---|
| 2026.07.13 | ₩66,482 | ₩66,549 | ₩65,915 | ₩66,069 | -0.62% | 3.1만 |
|---|
| 2026.07.10 | ₩66,802 | ₩67,309 | ₩66,629 | ₩67,252 | +0.67% | 7.1천 |
|---|
| 2026.07.09 | ₩66,509 | ₩67,056 | ₩66,415 | ₩66,970 | +0.69% | 1.5만 |
|---|
| 2026.07.08 | ₩65,121 | ₩65,884 | ₩64,935 | ₩65,884 | +1.17% | 1만 |
|---|
| 2026.07.07 | ₩65,935 | ₩65,962 | ₩65,108 | ₩65,682 | -0.38% | 20.5만 |
|---|
| 2026.07.06 | ₩66,496 | ₩67,176 | ₩66,496 | ₩66,833 | +0.51% | 1.4만 |
|---|
| 2026.07.02 | ₩67,283 | ₩67,283 | ₩65,482 | ₩65,969 | -1.95% | 3.1만 |
|---|
| 2026.07.01 | ₩67,590 | ₩67,710 | ₩67,183 | ₩67,183 | -0.60% | 1.8만 |
|---|
| 2026.06.30 | ₩67,109 | ₩68,397 | ₩67,109 | ₩68,350 | +1.85% | 1.4만 |
|---|
| 2026.06.29 | ₩65,989 | ₩67,043 | ₩65,658 | ₩66,976 | +1.50% | 1.5만 |
|---|
| 2026.06.26 | ₩65,201 | ₩65,949 | ₩65,121 | ₩65,519 | +0.49% | 3.1만 |
|---|
| 2026.06.25 | ₩67,203 | ₩67,203 | ₩65,268 | ₩66,075 | -1.68% | 2.9만 |
|---|
| 2026.06.24 | ₩66,109 | ₩66,402 | ₩65,293 | ₩65,568 | -0.82% | 1.3만 |
|---|
| 2026.06.23 | ₩65,989 | ₩66,653 | ₩65,962 | ₩66,035 | +0.07% | 3.6만 |
|---|
| 2026.06.22 | ₩68,644 | ₩68,790 | ₩68,010 | ₩68,217 | -0.62% | 3.6만 |
|---|
| 2026.06.18 | ₩68,217 | ₩68,523 | ₩68,117 | ₩68,501 | +0.42% | 2.2만 |
|---|
| 2026.06.17 | ₩67,830 | ₩67,930 | ₩66,676 | ₩66,788 | -1.54% | 1.3만 |
|---|
| 2026.06.16 | ₩68,523 | ₩68,670 | ₩67,376 | ₩67,428 | -1.60% | 1.3만 |
|---|
| 2026.06.15 | ₩68,230 | ₩68,817 | ₩68,230 | ₩68,817 | +0.86% | 4.3만 |
|---|
| 2026.06.12 | ₩66,175 | ₩66,909 | ₩66,055 | ₩66,688 | +0.77% | 4.1만 |
|---|
| 2026.06.11 | ₩64,668 | ₩66,322 | ₩64,388 | ₩66,311 | +2.54% | 6.5만 |
|---|
| 2026.06.10 | ₩65,028 | ₩65,615 | ₩64,241 | ₩64,282 | -1.15% | 1.3만 |
|---|
| 2026.06.09 | ₩66,949 | ₩66,949 | ₩63,587 | ₩65,456 | -2.23% | 1.4만 |
|---|
| 2026.06.08 | ₩66,442 | ₩66,776 | ₩66,111 | ₩66,282 | -0.24% | 1.9만 |
|---|
| 2026.06.05 | ₩67,630 | ₩67,630 | ₩65,188 | ₩65,331 | -3.40% | 2.5만 |
|---|
| 2026.06.04 | ₩67,990 | ₩68,830 | ₩67,816 | ₩68,592 | +0.89% | 1.1만 |
|---|
| 2026.06.03 | ₩69,284 | ₩69,284 | ₩68,624 | ₩68,825 | -0.66% | 1.8만 |
|---|
| 2026.06.02 | ₩68,657 | ₩69,111 | ₩68,457 | ₩69,111 | +0.66% | 1.3만 |
|---|
| 2026.06.01 | ₩68,150 | ₩68,897 | ₩68,150 | ₩68,716 | +0.83% | 1.6만 |
|---|
| 2026.05.29 | ₩68,163 | ₩68,379 | ₩68,117 | ₩68,199 | +0.05% | 1.2만 |
|---|
| 2026.05.28 | ₩67,296 | ₩67,992 | ₩67,123 | ₩67,843 | +0.81% | 1.8만 |
|---|
| 2026.05.27 | ₩67,736 | ₩67,736 | ₩67,076 | ₩67,309 | -0.63% | 3.2만 |
|---|
| 2026.05.26 | ₩67,096 | ₩67,483 | ₩66,889 | ₩67,483 | +0.58% | 1.7만 |
|---|
| 2026.05.22 | ₩66,429 | ₩66,709 | ₩66,195 | ₩66,338 | -0.14% | 1.8만 |
|---|
| 2026.05.21 | ₩65,402 | ₩66,029 | ₩65,308 | ₩65,991 | +0.90% | 8.4천 |
|---|
| 2026.05.20 | ₩65,081 | ₩65,862 | ₩65,081 | ₩65,862 | +1.20% | 7.3천 |
|---|
| 2026.05.19 | ₩64,721 | ₩65,128 | ₩64,214 | ₩64,680 | -0.06% | 9.5천 |
|---|
| 2026.05.18 | ₩65,815 | ₩65,815 | ₩64,548 | ₩65,153 | -1.01% | 1.9만 |
|---|
| 2026.05.15 | ₩65,668 | ₩65,922 | ₩65,268 | ₩65,483 | -0.28% | 1.6만 |
|---|
| 2026.05.14 | ₩66,042 | ₩66,722 | ₩66,042 | ₩66,505 | +0.70% | 2만 |
|---|
| 2026.05.13 | ₩65,455 | ₩65,868 | ₩65,041 | ₩65,859 | +0.62% | 1.5만 |
|---|
| 2026.05.12 | ₩65,295 | ₩65,321 | ₩64,214 | ₩65,129 | -0.25% | 1.7만 |
|---|
| 2026.05.11 | ₩65,295 | ₩65,788 | ₩65,295 | ₩65,654 | +0.55% | 3.2만 |
|---|
| 2026.05.08 | ₩64,414 | ₩65,415 | ₩64,414 | ₩65,406 | +1.54% | 1.4만 |
|---|
| 2026.05.07 | ₩63,974 | ₩64,441 | ₩63,720 | ₩63,898 | -0.12% | 1.3만 |
|---|
| 2026.05.06 | ₩63,000 | ₩63,934 | ₩63,000 | ₩63,913 | +1.45% | 1.8만 |
|---|
| 2026.05.05 | ₩62,186 | ₩62,546 | ₩62,186 | ₩62,373 | +0.30% | 2.4만 |
|---|
| 2026.05.04 | ₩61,866 | ₩61,973 | ₩61,332 | ₩61,719 | -0.24% | 2.9만 |
|---|
| 2026.05.01 | ₩61,733 | ₩62,013 | ₩61,679 | ₩61,821 | +0.14% | 2만 |
|---|
| 2026.04.30 | ₩61,132 | ₩61,386 | ₩60,332 | ₩61,212 | +0.13% | 4.7만 |
|---|
| 2026.04.29 | ₩60,518 | ₩60,759 | ₩60,365 | ₩60,711 | +0.32% | 1.3만 |
|---|
| 2026.04.28 | ₩60,332 | ₩60,478 | ₩60,025 | ₩60,425 | +0.15% | 1.5만 |
|---|
| 2026.04.27 | ₩60,985 | ₩61,065 | ₩60,692 | ₩61,065 | +0.13% | 1.4만 |
|---|
| 2026.04.24 | ₩60,412 | ₩61,052 | ₩60,412 | ₩61,020 | +1.01% | 7.9천 |
|---|
| 2026.04.23 | ₩60,065 | ₩60,145 | ₩59,311 | ₩59,769 | -0.49% | 1.3만 |
|---|
| 2026.04.22 | ₩59,678 | ₩60,192 | ₩59,584 | ₩60,190 | +0.86% | 1.9만 |
|---|
| 2026.04.21 | ₩59,598 | ₩59,651 | ₩59,118 | ₩59,163 | -0.73% | 2.3만 |
|---|
| 2026.04.20 | ₩59,424 | ₩59,424 | ₩59,011 | ₩59,364 | -0.10% | 1.5만 |
|---|
| 2026.04.17 | ₩59,251 | ₩59,584 | ₩59,238 | ₩59,516 | +0.45% | 3.2만 |
|---|
| 2026.04.16 | ₩58,637 | ₩58,931 | ₩58,304 | ₩58,837 | +0.34% | 1.8만 |
|---|
| 2026.04.15 | ₩57,677 | ₩58,524 | ₩57,670 | ₩58,522 | +1.47% | 1.7만 |
|---|
| 2026.04.14 | ₩56,903 | ₩57,661 | ₩56,903 | ₩57,661 | +1.33% | 2.2만 |
|---|
| 2026.04.13 | ₩55,822 | ₩56,624 | ₩55,782 | ₩56,624 | +1.44% | 2.2만 |
|---|
| 2026.04.10 | ₩56,049 | ₩56,196 | ₩55,875 | ₩55,993 | -0.10% | 2.1만 |
|---|
| 2026.04.09 | ₩55,475 | ₩55,875 | ₩55,275 | ₩55,866 | +0.70% | 1.6만 |
|---|
| 2026.04.08 | ₩55,782 | ₩55,835 | ₩55,255 | ₩55,407 | -0.67% | 4.4만 |
|---|
| 2026.04.07 | ₩53,567 | ₩53,941 | ₩53,060 | ₩53,866 | +0.56% | 3.3만 |
|---|
| 2026.04.06 | ₩53,781 | ₩53,974 | ₩53,527 | ₩53,869 | +0.16% | 1.9만 |
|---|
| 2026.04.02 | ₩52,420 | ₩53,554 | ₩52,353 | ₩53,547 | +2.15% | 1.3만 |
|---|
| 2026.04.01 | ₩53,260 | ₩53,754 | ₩53,134 | ₩53,487 | +0.43% | 8만 |
|---|
| 2026.03.31 | ₩51,606 | ₩52,807 | ₩51,593 | ₩52,777 | +2.27% | 1.7만 |
|---|
| 2026.03.30 | ₩51,833 | ₩51,833 | ₩50,770 | ₩50,982 | -1.64% | 2.1만 |
|---|
| 2026.03.27 | ₩52,100 | ₩52,100 | ₩51,326 | ₩51,366 | -1.41% | 2.8만 |
|---|
| 2026.03.26 | ₩53,220 | ₩53,381 | ₩52,436 | ₩52,436 | -1.47% | 2.3만 |
|---|
| 2026.03.25 | ₩53,901 | ₩54,008 | ₩53,674 | ₩53,725 | -0.33% | 1.1만 |
|---|
| 2026.03.24 | ₩53,367 | ₩53,634 | ₩53,314 | ₩53,347 | -0.04% | 2.8만 |
|---|
| 2026.03.23 | ₩53,928 | ₩54,421 | ₩53,634 | ₩53,799 | -0.24% | 2.4만 |
|---|
| 2026.03.20 | ₩53,834 | ₩53,874 | ₩52,940 | ₩53,175 | -1.22% | 1.9만 |
|---|
| 2026.03.19 | ₩53,701 | ₩54,395 | ₩53,601 | ₩54,206 | +0.94% | 1.2만 |
|---|
| 2026.03.18 | ₩54,928 | ₩54,982 | ₩54,321 | ₩54,321 | -1.11% | 1.3만 |
|---|
| 2026.03.17 | ₩55,062 | ₩55,235 | ₩54,968 | ₩55,072 | +0.02% | 1.1만 |
|---|
| 2026.03.16 | ₩54,675 | ₩54,942 | ₩54,675 | ₩54,784 | +0.20% | 9.8천 |
|---|
| 2026.03.13 | ₩54,902 | ₩54,915 | ₩54,034 | ₩54,112 | -1.44% | 1.8만 |
|---|
| 2026.03.12 | ₩55,102 | ₩55,115 | ₩54,501 | ₩54,528 | -1.04% | 7.6천 |
|---|
| 2026.03.11 | ₩55,582 | ₩55,769 | ₩55,302 | ₩55,502 | -0.14% | 1만 |
|---|
| 2026.03.10 | ₩55,515 | ₩55,849 | ₩55,235 | ₩55,391 | -0.22% | 1.9만 |
|---|
| 2026.03.09 | ₩54,021 | ₩55,582 | ₩53,981 | ₩55,450 | +2.65% | 2.9만 |
|---|
| 2026.03.06 | ₩54,701 | ₩55,222 | ₩54,648 | ₩54,692 | -0.02% | 1.2만 |
|---|
| 2026.03.05 | ₩55,302 | ₩55,670 | ₩54,942 | ₩55,562 | +0.47% | 1.7만 |
|---|
| 2026.03.04 | ₩55,048 | ₩55,802 | ₩55,008 | ₩55,638 | +1.07% | 8.5천 |
|---|
| 2026.03.03 | ₩54,288 | ₩54,848 | ₩53,914 | ₩54,724 | +0.80% | 1.7만 |
|---|
| 2026.03.02 | ₩54,448 | ₩55,502 | ₩54,328 | ₩55,382 | +1.72% | 3만 |
|---|
| 2026.02.27 | ₩54,875 | ₩55,368 | ₩54,875 | ₩55,238 | +0.66% | 2.4만 |
|---|
| 2026.02.26 | ₩56,222 | ₩56,222 | ₩55,088 | ₩55,527 | -1.24% | 2.6만 |
|---|
| 2026.02.25 | ₩55,689 | ₩56,316 | ₩55,689 | ₩56,288 | +1.08% | 1.7만 |
|---|
| 2026.02.24 | ₩54,875 | ₩55,502 | ₩54,875 | ₩55,429 | +1.01% | 2.3만 |
|---|
| 2026.02.23 | ₩55,288 | ₩55,288 | ₩54,595 | ₩54,728 | -1.01% | 4.2만 |
|---|
| 2026.02.20 | ₩54,755 | ₩55,649 | ₩54,755 | ₩55,501 | +1.36% | 2.2만 |
|---|
| 2026.02.19 | ₩54,968 | ₩55,075 | ₩54,769 | ₩54,999 | +0.06% | 8.5천 |
|---|
| 2026.02.18 | ₩54,848 | ₩55,607 | ₩54,795 | ₩55,271 | +0.77% | 3.3만 |
|---|
| 2026.02.17 | ₩54,421 | ₩55,008 | ₩53,994 | ₩54,691 | +0.50% | 1.5만 |
|---|
| 2026.02.13 | ₩54,728 | ₩55,122 | ₩54,354 | ₩54,705 | -0.04% | 4.5만 |
|---|
| 2026.02.12 | ₩56,036 | ₩56,116 | ₩54,609 | ₩54,648 | -2.48% | 2.6만 |
|---|
| 2026.02.11 | ₩56,329 | ₩56,329 | ₩55,529 | ₩56,021 | -0.55% | 1.3만 |
|---|
| 2026.02.10 | ₩56,276 | ₩56,409 | ₩55,879 | ₩55,879 | -0.70% | 2.4만 |
|---|
| 2026.02.09 | ₩55,462 | ₩56,336 | ₩55,462 | ₩56,212 | +1.35% | 12.6만 |
|---|
| 2026.02.06 | ₩54,755 | ₩55,746 | ₩54,715 | ₩55,733 | +1.79% | 3만 |
|---|
| 2026.02.05 | ₩54,715 | ₩55,008 | ₩54,245 | ₩54,424 | -0.53% | 1.7만 |
|---|
| 2026.02.04 | ₩56,142 | ₩56,142 | ₩54,781 | ₩55,250 | -1.59% | 1.8만 |
|---|
| 2026.02.03 | ₩57,623 | ₩57,623 | ₩55,849 | ₩56,364 | -2.19% | 2.9만 |
|---|
| 2026.02.02 | ₩56,783 | ₩57,690 | ₩56,783 | ₩57,452 | +1.18% | 2.1만 |
|---|
| 2026.01.30 | ₩57,530 | ₩57,797 | ₩56,876 | ₩57,078 | -0.79% | 1.8만 |
|---|
| 2026.01.29 | ₩58,237 | ₩58,384 | ₩57,015 | ₩57,927 | -0.53% | 9.3만 |
|---|
| 2026.01.28 | ₩58,517 | ₩58,677 | ₩58,277 | ₩58,442 | -0.13% | 1.8만 |
|---|
| 2026.01.27 | ₩57,957 | ₩58,250 | ₩57,797 | ₩58,149 | +0.33% | 4.8만 |
|---|
| 2026.01.26 | ₩57,330 | ₩57,723 | ₩57,330 | ₩57,553 | +0.39% | 1.5만 |
|---|
| 2026.01.23 | ₩56,983 | ₩57,492 | ₩56,863 | ₩57,316 | +0.59% | 2.6만 |
|---|
| 2026.01.22 | ₩57,183 | ₩57,183 | ₩56,787 | ₩57,027 | -0.27% | 10.2만 |
|---|
| 2026.01.21 | ₩55,982 | ₩56,947 | ₩55,942 | ₩56,597 | +1.10% | 1.9만 |
|---|
| 2026.01.20 | ₩56,156 | ₩56,449 | ₩55,769 | ₩55,875 | -0.50% | 3.4만 |
|---|
| 2026.01.16 | ₩57,436 | ₩57,450 | ₩56,943 | ₩57,063 | -0.65% | 1.9만 |
|---|
| 2026.01.15 | ₩57,663 | ₩57,663 | ₩57,050 | ₩57,090 | -0.99% | 3.9만 |
|---|
| 2026.01.14 | ₩57,210 | ₩57,210 | ₩56,489 | ₩56,880 | -0.58% | 4.9만 |
|---|
| 2026.01.13 | ₩57,663 | ₩57,830 | ₩57,396 | ₩57,527 | -0.24% | 2.1만 |
|---|
| 2026.01.12 | ₩57,236 | ₩57,782 | ₩57,236 | ₩57,658 | +0.74% | 6.1만 |
|---|
| 2026.01.09 | ₩57,076 | ₩57,650 | ₩57,076 | ₩57,591 | +0.90% | 2.1만 |
|---|
| 2026.01.08 | ₩57,370 | ₩57,370 | ₩56,756 | ₩57,000 | -0.64% | 2.1만 |
|---|
| 2026.01.07 | ₩57,330 | ₩57,730 | ₩57,330 | ₩57,399 | +0.12% | 4.7만 |
|---|
| 2026.01.06 | ₩56,996 | ₩57,371 | ₩56,916 | ₩57,371 | +0.66% | 2.5만 |
|---|
| 2026.01.05 | ₩56,983 | ₩57,156 | ₩56,796 | ₩56,848 | -0.24% | 1.4만 |
|---|
| 2026.01.02 | ₩57,036 | ₩57,263 | ₩56,209 | ₩56,417 | -1.09% | 2.2만 |
|---|
| 2025.12.31 | ₩56,996 | ₩56,996 | ₩56,539 | ₩56,540 | -0.80% | 2.5만 |
|---|
| 2025.12.30 | ₩57,076 | ₩57,183 | ₩56,956 | ₩56,969 | -0.19% | 3만 |
|---|
| 2025.12.29 | ₩57,116 | ₩57,175 | ₩56,943 | ₩57,136 | +0.04% | 1.9만 |
|---|
| 2025.12.26 | ₩57,503 | ₩57,570 | ₩57,396 | ₩57,476 | -0.05% | 3.4만 |
|---|
| 2025.12.24 | ₩57,236 | ₩57,398 | ₩57,196 | ₩57,398 | +0.28% | 2.4만 |
|---|
| 2025.12.23 | ₩56,916 | ₩57,263 | ₩56,836 | ₩57,255 | +0.60% | 56만 |
|---|
| 2025.12.22 | ₩57,130 | ₩57,130 | ₩56,916 | ₩56,968 | -0.28% | 1.4만 |
|---|
| 2025.12.19 | ₩56,102 | ₩56,753 | ₩56,102 | ₩56,717 | +1.10% | 8.4천 |
|---|
| 2025.12.18 | ₩55,996 | ₩56,236 | ₩55,795 | ₩55,931 | -0.11% | 7.1천 |
|---|
| 2025.12.17 | ₩56,329 | ₩56,329 | ₩55,111 | ₩55,111 | -2.16% | 9.5천 |
|---|
| 2025.12.16 | ₩55,956 | ₩56,298 | ₩55,795 | ₩56,253 | +0.53% | 1.1만 |
|---|
| 2025.12.15 | ₩56,849 | ₩56,849 | ₩56,036 | ₩56,093 | -1.33% | 2.5만 |
|---|
| 2025.12.12 | ₩57,156 | ₩57,271 | ₩56,302 | ₩56,336 | -1.44% | 1.8만 |
|---|
| 2025.12.11 | ₩57,530 | ₩57,530 | ₩56,916 | ₩57,487 | -0.07% | 1.7만 |
|---|
| 2025.12.10 | ₩57,410 | ₩57,810 | ₩57,090 | ₩57,697 | +0.50% | 2.2만 |
|---|
| 2025.12.09 | ₩57,303 | ₩57,503 | ₩57,263 | ₩57,472 | +0.30% | 2.3만 |
|---|
| 2025.12.08 | ₩57,610 | ₩57,666 | ₩57,210 | ₩57,326 | -0.49% | 9.4천 |
|---|
| 2025.12.05 | ₩57,263 | ₩57,717 | ₩57,263 | ₩57,436 | +0.30% | 2.3만 |
|---|
| 2025.12.04 | ₩57,276 | ₩57,276 | ₩56,943 | ₩57,151 | -0.22% | 1.6만 |
|---|
| 2025.12.03 | ₩56,889 | ₩57,276 | ₩56,849 | ₩57,240 | +0.62% | 1.8만 |
|---|
| 2025.12.02 | ₩56,916 | ₩57,316 | ₩56,783 | ₩57,138 | +0.39% | 2.2만 |
|---|
| 2025.12.01 | ₩56,316 | ₩56,836 | ₩56,236 | ₩56,600 | +0.50% | 2.7만 |
|---|
| 2025.11.28 | ₩56,449 | ₩56,721 | ₩56,449 | ₩56,721 | +0.48% | 4.3천 |
|---|
| 2025.11.26 | ₩56,209 | ₩56,516 | ₩56,076 | ₩56,380 | +0.30% | 3.2만 |
|---|
| 2025.11.25 | ₩55,382 | ₩55,874 | ₩54,781 | ₩55,833 | +0.81% | 6만 |
|---|
| 2025.11.24 | ₩54,701 | ₩55,702 | ₩54,701 | ₩55,645 | +1.72% | 1.7만 |
|---|
| 2025.11.21 | ₩53,994 | ₩54,942 | ₩53,394 | ₩54,245 | +0.46% | 5.1만 |
|---|
| 2025.11.20 | ₩56,462 | ₩56,623 | ₩53,861 | ₩53,912 | -4.52% | 3.3만 |
|---|
| 2025.11.19 | ₩55,088 | ₩55,915 | ₩54,875 | ₩55,364 | +0.50% | 4.1만 |
|---|
| 2025.11.18 | ₩55,275 | ₩55,475 | ₩54,661 | ₩55,062 | -0.39% | 2.4만 |
|---|
| 2025.11.17 | ₩55,982 | ₩56,489 | ₩55,449 | ₩55,670 | -0.56% | 3.2만 |
|---|
| 2025.11.14 | ₩55,288 | ₩56,552 | ₩55,195 | ₩56,197 | +1.64% | 2.1만 |
|---|
| 2025.11.13 | ₩57,090 | ₩57,090 | ₩55,996 | ₩56,152 | -1.64% | 2.7만 |
|---|
| 2025.11.12 | ₩57,677 | ₩57,677 | ₩57,075 | ₩57,307 | -0.64% | 2.6만 |
|---|
| 2025.11.11 | ₩57,250 | ₩57,356 | ₩56,923 | ₩57,206 | -0.08% | 2.4만 |
|---|
| 2025.11.10 | ₩57,090 | ₩57,526 | ₩56,943 | ₩57,506 | +0.73% | 1.3만 |
|---|
| 2025.11.07 | ₩56,036 | ₩56,157 | ₩55,142 | ₩56,157 | +0.22% | 2.4만 |
|---|
| 2025.11.06 | ₩57,383 | ₩57,383 | ₩56,249 | ₩56,329 | -1.84% | 3.2만 |
|---|
| 2025.11.05 | ₩57,036 | ₩57,810 | ₩57,036 | ₩57,482 | +0.78% | 1.8만 |
|---|
| 2025.11.04 | ₩57,570 | ₩57,783 | ₩57,095 | ₩57,095 | -0.83% | 2.2만 |
|---|
| 2025.11.03 | ₩58,677 | ₩58,677 | ₩58,181 | ₩58,313 | -0.62% | 3.1만 |
|---|
| 2025.10.31 | ₩58,584 | ₩58,584 | ₩57,810 | ₩58,080 | -0.86% | 2.1만 |
|---|
| 2025.10.30 | ₩58,344 | ₩58,384 | ₩57,814 | ₩57,814 | -0.91% | 2.2만 |
|---|
| 2025.10.29 | ₩58,677 | ₩58,757 | ₩58,277 | ₩58,500 | -0.30% | 1.6만 |
|---|
| 2025.10.28 | ₩58,130 | ₩58,424 | ₩57,957 | ₩58,318 | +0.32% | 2만 |
|---|
| 2025.10.27 | ₩57,503 | ₩57,826 | ₩57,423 | ₩57,807 | +0.53% | 2.7만 |
|---|
| 2025.10.24 | ₩56,663 | ₩56,876 | ₩56,623 | ₩56,732 | +0.12% | 1.6만 |
|---|
| 2025.10.23 | ₩55,622 | ₩56,142 | ₩55,622 | ₩56,100 | +0.86% | 1.1만 |
|---|
| 2025.10.22 | ₩56,222 | ₩56,222 | ₩55,115 | ₩55,599 | -1.11% | 2.2만 |
|---|
| 2025.10.21 | ₩56,276 | ₩56,329 | ₩56,062 | ₩56,253 | -0.04% | 5.5천 |
|---|
| 2025.10.20 | ₩55,835 | ₩56,329 | ₩55,835 | ₩56,262 | +0.76% | 7.4천 |
|---|
| 2025.10.17 | ₩55,155 | ₩55,635 | ₩54,928 | ₩55,570 | +0.75% | 1.4만 |
|---|
| 2025.10.16 | ₩55,622 | ₩55,798 | ₩54,888 | ₩55,159 | -0.83% | 2.9만 |
|---|
| 2025.10.15 | ₩55,635 | ₩55,742 | ₩54,808 | ₩55,318 | -0.57% | 1만 |
|---|
| 2025.10.14 | ₩54,408 | ₩55,382 | ₩54,341 | ₩54,960 | +1.02% | 2.4만 |
|---|
| 2025.10.13 | ₩55,302 | ₩55,435 | ₩55,088 | ₩55,402 | +0.18% | 1.9만 |
|---|
| 2025.10.10 | ₩56,209 | ₩56,386 | ₩54,237 | ₩54,237 | -3.51% | 2만 |
|---|